Rivaldi_Prediction/data/featuSGD/US3379321074_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
563,2000-02-04,22.3125,22.9375,22.1875,22.9375,688000.0,-0.024590163934426257,1.4,-5.0,33.33333333333333,45.64131450096361,0.594889027200793,0.7236520324400999,-0.538739826893444,-0.25602615372342896,2.358089415207143,0.75,0.0013170888484026477,-0.671875,-1.2173030670407314,-0.12644693295926857,-0.9445890335203657,-0.3991609664796343,1.0212615189682275,13.333333333333334,-26.408698527557725,0.2727140335203657,2,0.4375,0.40625,0.359375,-1.53125,-3.9375,4,-0.17086834733893552,-2.5,22.875,-4.0,22.875,-2.0,22.9375,-0.17086834733893552
564,2000-02-07,22.0,22.25,22.0,22.125,311400.0,-0.014005602240896309,-3.0,0.2,34.09090909090909,42.35848621813533,0.8169351394924966,1.0039435746022463,-0.22623982689344402,0.05647384627657104,2.9068023192406036,0.3125,-0.021260553843557517,-0.9312499999999986,-1.6300506642963697,-0.23244933570362747,-1.2806503321481841,-0.581849667851813,1.2879110582094988,0.0,-41.909198564507975,0.34940033214818633,2,0.65625,0.71875,0.671875,-1.21875,-2.9375,0,-0.17329545454545459,1.4,22.3125,-2.5,22.875,-4.0,22.875,-0.17329545454545459
565,2000-02-08,22.125,22.3125,22.0,22.0,202500.0,0.005681818181818121,-4.0,-1.0,37.77777777777778,40.38317757616003,0.6528071897772776,0.8434278117207157,-0.351239826893444,-0.06852615372342896,3.4189956741849166,0.3125,-0.0757966102729597,-0.7562500000000014,-1.5351873665787465,0.022687366578743706,-1.145718683289374,-0.36678131671062886,1.0856363947169285,11.11111111111111,-31.041388637668692,0.3894686832893727,2,0.5,0.59375,0.546875,-1.34375,-2.0,1,-0.17796610169491522,-3.0,22.0,1.4,22.3125,-2.5,22.875,-0.17796610169491522
566,2000-02-09,22.3125,22.375,22.125,22.125,523800.0,0.008474576271186418,-1.6666666666666667,1.5,42.5531914893617,39.079563932120855,0.37764731210825175,0.6031715645316851,-0.538739826893444,-0.25602615372342896,3.8918820690229894,0.25,-0.1444103365500098,-0.515625,-1.2976969360505741,0.2664469360505741,-0.9066609680252853,-0.12458903197471471,0.8254982110339135,27.77777777777778,-16.039301070191115,0.39103596802528684,2,0.28125,0.40625,0.359375,-1.53125,-2.8125,2,-0.17086834733893552,-4.0,22.125,-3.0,22.0,1.4,22.3125,-0.17086834733893552
567,2000-02-10,22.0,22.375,21.875,22.3125,439900.0,-0.014005602240896309,1.2857142857142858,-1.6666666666666667,33.33333333333333,38.061045413602336,0.5741633803503916,0.8458215803171001,-0.22623982689344402,0.05647384627657104,4.577733275986186,0.5,-0.2222232429354598,-0.7562500000000014,-1.5662410655777563,0.05374106557775349,-1.1612455327888789,-0.35125446721112397,1.06971831837188,11.76470588235294,-30.335202711124495,0.40499553278887707,2,0.5,0.71875,0.671875,-1.21875,-2.4375,3,-0.16761363636363635,-1.6666666666666667,22.3125,-4.0,22.125,-3.0,22.0,-0.16761363636363635
568,2000-02-11,21.6875,22.1875,21.5625,22.0,940600.0,-0.014204545454545414,-1.2222222222222223,1.0,27.450980392156865,36.38893212384199,0.815672656277556,1.0808309630151989,0.08626017310655598,0.36897384627657104,5.50759118246011,0.625,-0.30724893899351713,-0.984375,-1.8709293516452021,-0.09782064835479787,-1.427652175822601,-0.5410978241773989,1.2866408529021278,15.384615384615385,-22.05508466036659,0.4432771758226016,2,0.65625,0.875,0.984375,-0.90625,-1.875,4,-0.16138328530259372,1.2857142857142858,22.0,-1.6666666666666667,22.3125,-4.0,22.125,-0.16138328530259372
569,2000-02-14,21.625,21.75,21.5,21.6875,625700.0,-0.0028818443804035088,1.6666666666666667,0.2,29.787234042553195,35.14022023683223,0.7842852878663429,1.0702186694909024,0.14876017310655598,0.43147384627657104,6.526539466216915,0.25,-0.39936885653957077,-0.9656249999999993,-1.9240322244587524,-0.007217775541246141,-1.4448286122293759,-0.4864213877706227,1.207976767611914,14.285714285714285,-22.40675598106536,0.4792036122293761,2,0.6875,0.90625,1.046875,-0.84375,-2.125,0,-0.1502890173410405,-1.2222222222222223,21.6875,1.2857142857142858,22.0,-1.6666666666666667,22.3125,-0.1502890173410405
570,2000-02-15,21.625,21.9375,21.5625,21.625,392500.0,0.0,-5.0,-0.0,21.42857142857143,33.247668344280335,0.646516129824235,1.0242859089587384,0.14876017310655598,0.43147384627657104,7.388234916527008,0.375,-0.4313460924444712,-0.9031249999999993,-1.9430160304753805,0.13676603047538194,-1.42307051523769,-0.3831794847623087,1.0480195554984846,14.285714285714285,-17.535302610030435,0.5199455152376898,2,0.6875,0.90625,1.046875,-0.84375,-2.125,1,-0.11849710982658956,1.6666666666666667,21.625,-1.2222222222222223,21.6875,1.2857142857142858,22.0,-0.11849710982658956
571,2000-02-16,21.625,21.875,21.4375,21.625,460400.0,0.0,-1.3333333333333333,0.0,21.42857142857143,31.242655812952016,0.503505879803857,0.9810593203355644,0.14876017310655598,0.43147384627657104,8.381230676107693,0.4375,-0.4735534831833803,-0.84375,-1.9488369220396855,0.2613369220396855,-1.396293461019841,-0.291206538980159,0.907257208838665,20.0,-6.796098235849804,0.5525434610198423,2,0.5625,0.875,1.046875,-0.84375,-1.6875,2,-0.06936416184971095,-5.0,21.625,1.6666666666666667,21.625,-1.2222222222222223,21.6875,-0.06936416184971095
572,2000-02-17,21.0,21.625,21.0,21.5625,910200.0,-0.028901734104046284,-1.2222222222222223,-100.0,20.0,29.76117433147053,0.9326445045822567,1.5475765714956893,0.773760173106556,1.056473846276571,9.691357950177666,0.625,-0.54948882743453,-1.3812500000000014,-2.656585353214158,-0.10591464678584472,-2.0189176766070815,-0.7435823233929213,1.378991199601252,0.0,-26.3400881270799,0.6376676766070786,2,0.6875,1.28125,1.671875,-0.21875,-0.9375,3,-0.0714285714285714,-1.3333333333333333,21.625,-5.0,21.625,1.6666666666666667,21.625,-0.0714285714285714
573,2000-02-18,20.4375,20.9375,20.4375,20.875,1194200.0,-0.0267857142857143,-1.2857142857142858,0.7777777777777778,15.094339622641513,27.65044439055191,1.3423701591094108,2.011381881466548,1.336260173106556,1.618973846276571,11.340550610061488,0.5625,-0.6384728295390261,-1.8156250000000007,-3.3229945064407254,-0.30825549355927606,-2.569309753220363,-1.0619402467796384,1.7208526076650514,0.0,-24.71489312913249,0.7536847532203617,2,0.96875,1.5625,2.234375,0.34375,-0.625,4,-0.042813455657492394,-1.2222222222222223,21.0,-1.3333333333333333,21.625,-5.0,21.625,-0.042813455657492394
574,2000-02-22,20.0625,20.5,19.875,20.4375,714900.0,-0.01834862385321101,1.5,0.8571428571428571,8.92857142857143,24.444977018417873,1.5797621544309521,2.261111590812387,1.711260173106556,1.993973846276571,13.289460425829807,0.625,-0.7548192918570571,-2.0375000000000014,-3.776374409072229,-0.29862559092777374,-2.906937204536117,-1.1680627954638858,1.7860991382853406,9.090909090909092,-11.445884584363197,0.8694372045361145,2,1.0625,1.65625,2.609375,0.71875,0.0625,1,-0.012461059190031154,-1.2857142857142858,20.4375,-1.2222222222222223,21.0,-1.3333333333333333,21.625,-0.012461059190031154
575,2000-02-23,20.125,20.3125,20.0,20.0,503600.0,0.0031152647975076775,-4.0,-0.3333333333333333,10.714285714285722,20.907320821187213,1.3451882322186925,2.0943245725123703,1.648760173106556,1.931473846276571,15.343691749741605,0.3125,-0.8136217232266745,-1.8406249999999993,-3.754251259363695,0.07300125936369639,-2.797438129681847,-0.8838118703181514,1.328879310628274,12.5,-4.131858859654095,0.9568131296818478,2,1.0,1.5,2.546875,0.65625,0.4375,2,-0.03105590062111796,1.5,20.0625,-1.2857142857142858,20.4375,-1.2222222222222223,21.0,-0.03105590062111796
576,2000-02-24,19.5625,20.125,19.375,20.125,398500.0,-0.02795031055900621,1.6666666666666667,-4.5,9.230769230769226,18.229258143124536,1.6501038849662422,2.5046618580216418,2.211260173106556,2.493973846276571,17.703219886338474,0.75,-0.8768824391386723,-2.2250000000000014,-4.337151559553977,-0.11284844044602593,-3.281075779776991,-1.168924220223012,1.5756034485026191,8.333333333333332,-3.3580172920795164,1.0560757797769877,2,1.21875,1.8125,3.109375,1.21875,1.0625,3,-0.0031948881789137795,-4.0,20.125,1.5,20.0625,-1.2857142857142858,20.4375,-0.0031948881789137795
577,2000-02-25,19.0,19.5,18.875,19.25,1887500.0,-0.028753993610223683,-1.5,0.4444444444444444,9.230769230769226,16.204790236303687,1.947055296564713,2.8904783620471974,2.773760173106556,3.056473846276571,20.316531311017062,0.6875,-0.9876154756895268,-2.5812500000000007,-4.935242968285337,-0.2272570317146645,-3.7582464841426706,-1.4042535158573308,1.7854827588020967,6.0606060606060606,-5.199024408740682,1.1769964841426686,2,1.40625,2.125,3.671875,1.78125,2.0625,4,0.049342105263157965,1.6666666666666667,19.5625,-4.0,20.125,1.5,20.0625,0.049342105263157965
578,2000-02-28,19.1875,19.3125,18.9375,19.0,877100.0,0.009868421052631637,-1.4,-0.75,14.285714285714292,14.482399152210476,1.528360149368993,2.558498291057063,2.586260173106556,2.868973846276571,23.07106933236464,0.375,-1.1405987188083984,-2.21875,-4.740856210460233,0.3033562104602332,-3.479803105230115,-0.9576968947698852,1.2158862070416774,19.230769230769234,6.2764267351897125,1.261053105230116,2,1.21875,1.9375,3.484375,1.59375,2.25,0,0.0456026058631922,-1.5,19.0,1.6666666666666667,19.5625,-4.0,20.125,0.0456026058631922
579,2000-02-29,18.5,19.3125,18.5,19.125,822800.0,-0.03583061889250816,-1.6,-3.3333333333333335,9.722222222222229,13.18169368483834,1.928795411775262,3.068602467416902,3.273760173106556,3.556473846276571,26.074046528485397,0.8125,-1.2708657085659638,-2.6937500000000014,-5.444916020741783,0.05741602074177976,-4.069333010370894,-1.318166989629109,1.5977089656333412,0.0,-12.642736894145362,1.375583010370891,2,1.6875,2.4375,4.171875,2.28125,3.5,1,0.07094594594594605,-1.4,19.1875,-1.5,19.0,1.6666666666666667,19.5625,0.07094594594594605
580,2000-03-01,19.0,19.75,18.875,19.75,880200.0,0.027027027027026973,1.3333333333333333,1.2,15.58441558441558,12.532343035487692,1.136830848589529,2.3805415085598263,2.773760173106556,3.056473846276571,28.656613464801378,1.25,-1.3553909303547371,-1.9968749999999993,-4.7859145795534594,0.7921645795534609,-3.3913947897767294,-0.6023552102232692,0.7781671725066737,30.76923076923077,19.21310276311627,1.3945197897767303,3,1.0625,1.90625,3.671875,1.78125,2.875,2,0.05921052631578938,-1.6,18.5,-1.4,19.1875,-1.5,19.0,0.05921052631578938
581,2000-03-02,18.9375,19.25,18.8125,19.1875,534300.0,-0.003289473684210509,1.3333333333333333,0.3333333333333333,16.438356164383563,12.13660483153031,0.8694504124527462,2.248195079465095,2.836260173106556,3.118973846276571,31.397176224567648,0.4375,-1.4679187246881078,-1.8625000000000007,-4.64921661165684,0.9242166116568384,-3.2558583058284185,-0.4691416941715829,0.8125,35.0,22.500723639875968,1.393358305828419,3,0.78125,1.96875,3.734375,1.84375,2.6875,3,0.08580858085808574,1.3333333333333333,19.0,-1.6,18.5,-1.4,19.1875,0.08580858085808574
582,2000-03-03,19.1875,19.5,18.875,18.875,820100.0,0.013201320132013139,-3.0,-1.25,22.22222222222223,12.928591787039277,0.3747147239462869,1.8000623380348415,2.586260173106556,2.868973846276571,34.32987429960064,0.625,-1.5718614079382078,-1.4281250000000014,-4.12323356875347,1.2669835687534672,-2.7756792843767357,-0.08057071562326712,0.5625,55.00000000000001,41.09496178694166,1.347554284376735,3,0.3125,1.6875,3.484375,1.59375,2.625,4,0.07491856677524433,1.3333333333333333,18.9375,1.3333333333333333,19.0,-1.6,18.5,0.07491856677524433
583,2000-03-06,18.5,19.3125,18.375,19.0625,1076700.0,-0.03583061889250816,-1.3076923076923077,-1.8,19.512195121951223,14.104549975192587,0.847613462646283,2.305498740613796,3.273760173106556,3.556473846276571,36.35610198729242,0.9375,-1.711391541239152,-1.9250000000000007,-4.6538661613050465,0.8038661613050451,-3.2894330806525254,-0.560566919347476,1.0,9.090909090909092,-4.569098600228864,1.3644330806525238,3,0.84375,2.28125,4.171875,2.28125,3.75,0,0.1385135135135136,-3.0,19.1875,1.3333333333333333,18.9375,1.3333333333333333,19.0,0.1385135135135136
584,2000-03-07,18.1875,18.5,18.125,18.5,712500.0,-0.016891891891891886,1.4,0.5555555555555556,18.39080459770115,14.957496517794302,0.9679665811255092,2.442984088467327,3.586260173106556,3.868973846276571,38.17498061243896,0.375,-1.8194160009459281,-2.046875,-4.844275990675367,0.7505259906753672,-3.4455754953376854,-0.6481745046623146,1.3125,3.8461538461538463,-9.332575498618137,1.3987004953376843,3,0.9375,2.4375,4.484375,2.59375,4.8125,1,0.1786941580756014,-1.3076923076923077,18.5,-3.0,19.1875,1.3333333333333333,18.9375,0.1786941580756014
585,2000-03-08,18.1875,18.375,18.0,18.0,605300.0,0.0,-3.0,-0.6,18.39080459770115,15.975278225231182,0.7422893658505565,2.2481345563194495,3.586260173106556,3.868973846276571,40.31700794762186,0.375,-1.8615102498833451,-1.8500000000000014,-4.6413753448415775,0.9413753448415747,-3.2456876724207895,-0.45431232757921336,1.125,12.5,0.17650989523824911,1.395687672420788,3,0.6875,2.375,4.484375,2.59375,6.1875,2,0.2096219931271477,1.4,18.1875,-1.3076923076923077,18.5,-3.0,19.1875,0.2096219931271477
586,2000-03-09,18.5,18.5,18.0,18.1875,392100.0,0.01718213058419238,2.2,1.6666666666666667,25.609756097560975,17.795165654874708,0.29415782188514683,1.7237440957535668,3.273760173106556,3.556473846276571,42.650977753818616,0.5,-1.8428635603084018,-1.3468750000000007,-4.001462327924795,1.3077123279247935,-2.674168663962398,-0.01958133603760359,0.5500000000000007,33.33333333333333,18.647503674379006,1.3272936639623973,3,0.375,2.0625,4.171875,2.28125,5.6875,3,0.18243243243243246,-3.0,18.1875,1.4,18.1875,-1.3076923076923077,18.5,0.18243243243243246
587,2000-03-10,18.3125,18.5,18.1875,18.5,264600.0,-0.010135135135135087,2.3333333333333335,-0.6,27.631578947368425,19.278039506169613,0.4178182776271768,1.7084124151189641,3.461260173106556,3.743973846276571,44.574116181809785,0.3125,-1.849714666706312,-1.3500000000000014,-3.884433913748367,1.1844339137483644,-2.6172169568741843,-0.08278304312581852,0.5274999999999999,23.809523809523807,6.965883036729089,1.267216956874182,3,0.5625,2.25,4.359375,2.46875,6.5,4,0.1808873720136519,2.2,18.5,-3.0,18.1875,1.4,18.1875,0.1808873720136519
588,2000-03-13,18.1875,18.375,18.0,18.1875,384900.0,-0.0068259385665528916,1.0,-0.0,29.166666666666657,21.438533333330106,0.4314191972908539,1.6419399198413132,3.586260173106556,3.868973846276571,46.06917981028864,0.375,-1.7897649492284344,-1.3000000000000007,-3.7267560109829887,1.1267560109829873,-2.513378005491493,-0.08662199450850849,0.4845000000000006,37.5,18.86290831821776,1.2133780054914935,3,0.6875,2.28125,4.484375,2.59375,7.0,0,0.19931271477663226,2.3333333333333335,18.3125,2.2,18.5,-3.0,18.1875,0.19931271477663226
589,2000-03-14,18.375,18.5,18.125,18.1875,535700.0,0.010309278350515427,-1.4,100.0,31.08108108108108,23.160385055181827,0.25068553185234776,1.2632410214660226,3.398760173106556,3.681473846276571,47.409574397443436,0.375,-1.6846482193662844,-0.9499999999999993,-3.203141082320869,1.3031410823208702,-2.076570541160436,0.17657054116043724,0.1626000000000012,75.0,53.29038207803216,1.1265705411604348,3,0.375,1.8125,4.296875,2.40625,6.3125,1,0.2108843537414966,1.0,18.1875,2.3333333333333335,18.3125,2.2,18.5,0.2108843537414966
590,2000-03-15,19.0625,19.375,18.3125,18.3125,614400.0,0.03741496598639449,-1.8333333333333333,4.0,44.736842105263165,26.304661270835116,-0.47719908648114284,0.39412893176050545,2.711260173106556,2.993973846276571,48.695033445998284,1.0625,-1.607123194995964,-0.13437499999999858,-2.111328980110219,1.842578980110222,-1.122851990055107,0.8541019900551099,-1.0625,77.27272727272727,51.64573976781071,0.9884769900551098,3,-0.3125,1.125,3.609375,1.71875,5.375,2,0.20655737704918042,-1.4,18.375,1.0,18.1875,2.3333333333333335,18.3125,0.20655737704918042
591,2000-03-16,20.125,20.3125,18.9375,18.9375,491300.0,0.05573770491803276,-1.3157894736842106,1.5833333333333333,60.714285714285715,30.581557214397723,-1.5126042769193866,-0.8290131200112469,1.620293064086752,1.931473846276571,49.23246623699043,1.375,-1.395571209341938,1.0031250000000007,-0.6775874703216473,2.6838374703216488,0.16276876483917846,1.843481235160823,-2.0975,91.8918918918919,61.154794223377465,0.8403562351608233,3,-0.96875,0.0625,2.546875,0.65625,5.625,3,0.21118012422360244,-1.8333333333333333,19.0625,-1.4,18.375,1.0,18.1875,0.21118012422360244
592,2000-03-17,19.5,20.125,19.5,20.125,812400.0,-0.03105590062111796,1.0,-0.5263157894736842,52.74725274725275,34.27434139498678,-0.9371676490732739,-0.3395606912533644,2.1827831594477196,2.556473846276571,49.0440567521741,0.625,-1.2464902292709859,0.453125,-0.992077476253197,1.898327476253197,-0.26947623812660026,1.1757262381266003,-1.3811,64.86486486486487,31.322635269278877,0.722601238126599,3,-0.34375,0.6875,3.15625,1.28125,6.6875,4,0.24038461538461542,-1.3157894736842106,20.125,-1.8333333333333333,19.0625,-1.4,18.375,0.24038461538461542
593,2000-03-20,19.5625,19.75,19.375,19.5625,575300.0,0.0032051282051281937,1.0,-0.0,60.49382716049383,38.952455013074854,-0.9310076702484054,-0.49642664569949346,2.055195821380252,2.493973846276571,48.14362113188554,0.375,-1.100690801286806,0.5593749999999993,-0.7556914131718173,1.874441413171816,-0.09815820658590724,1.2169082065859058,-1.3558559999999993,65.71428571428571,26.77546364448233,0.6575332065859081,3,-0.40625,0.53125,3.046875,1.21875,7.1875,0,0.2683706070287539,1.0,19.5,-1.3157894736842106,20.125,-1.8333333333333333,19.0625,0.2683706070287539
594,2000-03-21,19.8125,20.125,19.5625,19.5625,543800.0,0.012779552715654896,-3.5,100.0,58.44155844155844,43.402538773503444,-1.0351139012519148,-0.8075182105920042,1.737641805103486,2.243973846276571,46.554609180656,0.5625,-0.9976175550994775,0.8218749999999986,-0.45499089474300547,2.0987408947430026,0.18344205262849655,1.4603079473715006,-1.5216217599999986,75.0,33.58081813212843,0.6384329473715014,3,-0.65625,0.15625,2.640625,0.96875,6.0,1,0.27129337539432186,1.0,19.5625,1.0,19.5,-1.3157894736842106,20.125,0.27129337539432186
595,2000-03-22,19.5,19.8125,19.25,19.75,797400.0,-0.01577287066246058,2.0,-1.0,55.55555555555556,46.729849824391735,-0.5775971792868546,-0.5736539634361648,1.9755488239797963,2.556473846276571,44.87808578854689,0.5625,-0.8046642284824514,0.5406249999999986,-0.646805745902995,1.7280557459029922,-0.05309037295149821,1.1343403729514954,-1.1282568895999994,40.909090909090914,-1.2674607681839305,0.5937153729514977,3,-0.34375,0.46875,2.921875,1.28125,5.9375,2,0.26602564102564097,-3.5,19.8125,1.0,19.5625,1.0,19.5,0.26602564102564097
596,2000-03-23,19.5,19.875,19.1875,19.3125,524400.0,0.0,-2.142857142857143,-0.75,53.246753246753244,49.57598030210116,-0.47028528308544537,-0.6098433718017873,1.8913584168991164,2.556473846276571,42.55430328122388,0.6875,-0.5554284102691831,0.5437499999999993,-0.6373094040053324,1.724809404005331,-0.04677970200266657,1.1342797020026651,-1.050626614016,33.33333333333333,-6.92284059646812,0.5905297020026655,3,-0.34375,0.4375,2.921875,1.28125,5.75,3,0.2532051282051282,2.0,19.5,-3.5,19.8125,1.0,19.5625,0.2532051282051282
597,2000-03-24,19.9375,20.0,19.4375,19.5,546000.0,0.022435897435897356,1.0,2.3333333333333335,65.75342465753425,53.64117563441978,-0.7297826735901296,-1.0261165785769464,1.3710011041589034,2.118973846276571,39.66949921960604,0.5625,-0.27831782509655767,0.9343749999999993,-0.32576479487655874,2.1945147948765573,0.3043051025617203,1.5644448974382783,-1.413601549455361,80.0,34.32270127555788,0.6300698974382789,3,-0.71875,-0.125,2.40625,0.84375,5.125,4,0.2915360501567399,-2.142857142857143,19.5,2.0,19.5,-3.5,19.8125,0.2915360501567399
598,2000-03-27,20.0625,20.25,19.9375,20.0,319300.0,0.006269592476489061,-2.3333333333333335,0.14285714285714285,71.42857142857143,58.12423011747427,-0.6267536020812585,-1.1406862537577922,1.164902834111139,1.993973846276571,36.751010352359884,0.3125,-0.06274662357667893,1.015625,-0.329367540578005,2.360617540578005,0.3431287297109975,1.6881212702890025,-1.4670574874771454,82.35294117647058,30.087831559442378,0.6724962702890033,3,-0.75,-0.59375,1.921875,0.71875,4.4375,0,0.3052959501557633,1.0,19.9375,-2.142857142857143,19.5,2.0,19.5,0.3052959501557633
599,2000-03-28,19.8125,20.0625,19.625,19.8125,495200.0,-0.012461059190031154,-1.3333333333333333,0.0,67.56756756756758,60.66097739106364,-0.1691928774904916,-0.8298629030300759,1.333257211710844,2.243973846276571,33.30858020237797,0.4375,0.15335638217847958,0.6999999999999993,-0.6606306587291222,2.0606306587291208,0.01968467063543855,1.38031532936456,-1.1483751879780613,58.82352941176471,1.465264201319627,0.68031532936456,3,-0.1875,-0.5625,1.890625,0.96875,4.5625,1,0.35015772870662465,-2.3333333333333335,20.0625,1.0,19.9375,-2.142857142857143,19.5,0.35015772870662465
600,2000-03-29,20.125,20.25,19.6875,19.75,499700.0,0.01577287066246047,-1.25,100.0,67.56756756756758,61.422453152539404,-0.3521609858774326,-1.1107057772518445,0.953148731158123,1.931473846276571,30.900565798172874,0.5625,0.388875925408918,0.9562500000000007,-0.4759341068066014,2.388434106806603,0.24015794659669965,1.6723420534033018,-1.3949401804589385,88.23529411764706,26.688076025526314,0.7160920534033016,3,-0.40625,-0.96875,1.296875,0.65625,3.8125,2,0.28260869565217384,-1.3333333333333333,19.8125,-2.3333333333333335,20.0625,1.0,19.9375,0.28260869565217384
601,2000-03-30,20.5625,20.6875,20.25,20.375,449000.0,0.021739130434782705,1.0,0.5,73.07692307692308,63.68130541139167,-0.8058153313261691,-1.496973421783025,0.45374496848732093,1.493973846276571,28.54699682500939,0.5625,0.6332444460991518,1.3125,-0.24347321043098447,2.8684732104309845,0.5345133947845078,2.0904866052154922,-1.7691425732405825,90.0,22.70105333778143,0.7779866052154918,3,-0.625,-1.21875,0.8125,0.21875,3.875,3,0.237082066869301,-1.25,20.125,-1.3333333333333333,19.8125,-2.3333333333333335,20.0625,0.237082066869301
602,2000-03-31,20.625,20.875,20.1875,20.375,563100.0,0.003039513677811634,-1.2,1.3333333333333333,75.32467532467533,65.32917742963406,-0.7732695392663764,-1.5244152899172114,0.3308060098597849,1.431473846276571,26.819747399928794,0.6875,0.7667505153493757,1.3031250000000014,-0.3691503763093209,2.9754003763093237,0.46698731184534026,2.1392626881546626,-1.7179940188461487,80.0,8.562728218316892,0.8361376881546604,3,-0.59375,-1.1875,0.453125,0.15625,3.75,4,0.22424242424242413,1.0,20.5625,-1.25,20.125,-1.3333333333333333,19.8125,0.22424242424242413
603,2000-04-03,21.0625,21.0625,20.5625,20.625,676400.0,0.021212121212121238,1.2857142857142858,1.75,76.54320987654322,67.34047203352125,-1.0902721797532813,-1.855213780127574,-0.17135476121830706,0.993973846276571,24.631806503160004,0.5,0.7367247744582492,1.6125000000000007,-0.18277889638056521,3.4077788963805666,0.7148605518097177,2.5101394481902837,-1.9980544973384582,100.0,27.814876189923567,0.8976394481902837,4,-0.9375,-1.53125,-0.296875,-0.28125,3.3125,0,0.18991097922848654,-1.2,20.625,1.0,20.5625,-1.25,20.125,0.18991097922848654
604,2000-04-04,21.4375,21.6875,21.0,21.0,495500.0,0.017804154302670572,-2.142857142857143,1.0,75.0,69.50096586068175,-1.3527849111901666,-2.0809386651323933,-0.6120209046972889,0.618973846276571,22.39493534064374,0.6875,0.817633529051264,1.8249999999999993,-0.0744459025837152,3.7244459025837138,0.875277048708142,2.7747229512918565,-2.173249047604614,87.5,15.29919778557175,0.9497229512918569,4,-1.0,-1.59375,-0.671875,-0.65625,3.125,1,0.1428571428571428,1.2857142857142858,21.0625,-1.2,20.625,1.0,20.5625,0.1428571428571428
605,2000-04-05,22.0,22.1875,21.4375,21.5625,765000.0,0.026239067055393583,-1.1818181818181819,1.0,72.05882352941177,71.59119589208824,-1.702390963280756,-2.469798818118349,-1.2249302923156051,0.05647384627657104,20.12423180140428,0.75,0.8710433776291069,2.1968749999999986,0.1408044791174916,4.2529455208825055,1.168839739558745,3.224910260441252,-2.4449591618920614,90.625,20.051011611060375,1.028035260441253,4,-1.1875,-1.90625,-1.4375,-1.21875,2.125,2,0.10795454545454541,-2.142857142857143,21.4375,1.2857142857142858,21.0625,-1.2,20.625,0.10795454545454541
606,2000-04-06,21.875,22.1875,21.625,22.0625,809900.0,-0.005681818181818232,1.5714285714285714,-0.42857142857142855,81.66666666666667,73.35933389310296,-1.346686855631912,-2.1913391502309807,-1.1629058735708568,0.18147384627657104,18.06244380038414,0.5625,0.9278148056328028,1.9031249999999993,-0.2541282944269092,4.060378294426908,0.824498352786545,2.9817516472134535,-1.9514148792271726,84.375,12.538572249153304,1.0786266472134536,4,-0.96875,-1.78125,-1.390625,-1.09375,2.8125,3,0.0942857142857143,-1.1818181818181819,22.0,-2.142857142857143,21.4375,1.2857142857142858,21.0625,0.0942857142857143
607,2000-04-07,21.625,21.9375,21.5,21.875,568600.0,-0.011428571428571455,1.3333333333333333,1.3333333333333333,76.19047619047619,73.88843442220349,-0.9299343718499351,-1.7712644559191162,-0.9800848967317641,0.43147384627657104,15.797843856678995,0.4375,1.028512796587819,1.4875000000000007,-0.641791332567557,3.6167913325675585,0.4228543337162236,2.552145666283778,-1.3844667961353672,65.38461538461539,-6.927714376575295,1.0646456662837784,4,-0.71875,-1.53125,-1.3125,-0.84375,2.9375,4,0.13005780346820806,1.5714285714285714,21.875,-1.1818181818181819,22.0,-2.142857142857143,21.4375,0.13005780346820806
608,2000-04-10,21.8125,22.0625,21.5625,21.625,974500.0,0.00867052023121384,-2.2,-0.75,75.80645161290323,74.80386598279635,-0.9421707056764106,-1.7636892699600892,-1.2198661489597882,0.24397384627657104,13.286171146627753,0.5,1.1636395660241412,1.4937499999999986,-0.5521460847202491,3.539646084720246,0.47080195763987476,2.5166980423601224,-1.2993914446764165,68.42105263157895,-3.4046041770592836,1.0229480423601238,4,-0.875,-1.71875,-1.625,-1.03125,1.9375,0,0.11747851002865328,1.3333333333333333,21.625,1.5714285714285714,21.875,-1.1818181818181819,22.0,0.11747851002865328
609,2000-04-11,22.25,22.25,21.6875,21.6875,750800.0,0.02005730659025784,1.0,3.0,84.375,76.67135847528884,-1.1147812863063074,-1.9984612807316395,-1.7076564091981368,-0.19352615372342896,11.068530561041715,0.5625,1.2205970971065803,1.7375000000000007,-0.2668538137081171,3.7418538137081185,0.7353230931459436,2.739676906854058,-1.502476642421719,100.0,23.261301015271385,1.0021769068540587,4,-1.03125,-2.125,-2.1875,-1.46875,2.1875,1,0.09550561797752799,-2.2,21.8125,1.3333333333333333,21.625,1.5714285714285714,21.875,0.09550561797752799
610,2000-04-12,23.0,23.25,22.375,22.5,750700.0,0.03370786516853941,-1.3333333333333333,0.8888888888888888,86.84210526315789,78.20082316264826,-1.5802557323752815,-2.5701201156371773,-2.5063130903395248,-0.943526153723429,11.169833966711936,1.0,1.271514874281447,2.2906249999999986,0.11938846472678577,4.461861535273211,1.205006732363394,3.376243267636603,-2.012080379634245,85.71428571428571,3.341134011474182,1.0856182676366062,4,-1.28125,-2.375,-3.125,-2.21875,1.75,2,0.06793478260869557,1.0,22.25,-2.2,21.8125,1.3333333333333333,21.625,0.06793478260869557
611,2000-04-13,24.375,24.5,23.0,23.125,761000.0,0.059782608695652106,1.0,2.5,89.01098901098901,79.72152468334977,-2.634640552190149,-3.805505704120371,-3.9129804766412732,-2.318526153723429,13.216923318040156,1.5,1.4076864224061154,3.453125,0.7547839526350266,6.151466047364973,2.1039544763175115,4.8022955236824885,-2.9799059113000794,95.83333333333334,12.616368127296198,1.3491705236824867,4,-1.84375,-3.125,-4.65625,-3.59375,0.75,3,-0.01025641025641022,-1.3333333333333333,23.0,1.0,22.25,-2.2,21.8125,-0.01025641025641022
612,2000-04-14,24.1875,25.0,24.0,24.125,1194700.0,-0.007692307692307665,-5.4,0.05,85.86956521739131,80.75778638788846,-2.110609793920837,-3.4243945757887673,-3.7599795422301696,-2.131026153723429,15.468130367337624,1.0,1.5380206703948005,3.03125,0.053122497515829536,6.0093775024841705,1.5421862487579148,4.520313751242085,-2.171424729040062,76.36363636363637,-6.675003335564853,1.4890637512420852,4,-1.1875,-2.6875,-4.46875,-3.40625,0.6875,4,0.02067183462532296,1.0,24.375,-1.3333333333333333,23.0,1.0,22.25,0.02067183462532296
613,2000-04-17,24.8125,24.875,23.875,24.0,1449800.0,0.025839793281653645,1.1333333333333333,13.0,90.81632653061224,82.51515600240091,-2.4001314387718047,-3.832400319848027,-4.394793518593286,-2.756026153723429,17.56393440576861,1.0,1.6326269490467666,3.3937500000000007,0.09849324137509186,6.68900675862491,1.7461216206875463,5.041378379312455,-2.199639783232051,94.33962264150944,7.897633776971759,1.647628379312454,4,-1.59375,-3.3125,-5.09375,-4.03125,0.25,0,-0.010075566750629705,-5.4,24.1875,1.0,24.375,-1.3333333333333333,23.0,-0.010075566750629705
614,2000-04-18,25.1875,25.625,25.0,25.0,705800.0,0.015113350125944613,-5.666666666666667,0.23076923076923078,90.9090909090909,84.6096301556986,-2.444297630520797,-3.9885680199252462,-4.765377954782405,-3.131026153723429,20.013254073583937,0.8125,1.7411536195310866,3.5,-0.10577935221251522,7.105779352212515,1.6971103238937424,5.302889676106258,-2.0972118265856423,86.53846153846155,0.3099579711588092,1.802889676106257,4,-1.625,-3.3125,-5.515625,-4.40625,-0.1875,1,-0.05707196029776673,1.1333333333333333,24.8125,-5.4,24.1875,1.0,24.375,-0.05707196029776673
615,2000-04-19,24.6875,25.1875,24.125,25.1875,391400.0,-0.01985111662531014,3.25,-2.6666666666666665,83.0,84.75777830384675,-1.7019649968402035,-3.24645443539098,-4.270711135433004,-2.631026153723429,22.067326148469714,1.0625,1.8096871231377385,2.7406250000000014,-0.9479676124372034,6.429217612437206,0.896328693781399,4.584921306218604,-1.0902694612685124,64.28571428571429,-20.57899358246236,1.8442963062186017,4,-1.125,-2.71875,-5.21875,-3.90625,0.625,2,-0.010126582278481067,-5.666666666666667,25.1875,1.1333333333333333,24.8125,-5.4,24.1875,-0.010126582278481067
616,2000-04-20,24.4375,24.8125,24.1875,24.75,568900.0,-0.010126582278481067,1.8571428571428572,0.625,79.61165048543688,85.13790878106461,-1.1736727128906281,-2.748500162707451,-4.035103906763862,-2.381026153723429,24.23240283065545,0.625,1.8806951820231923,2.2437499999999986,-1.4161096104797615,5.903609610479759,0.41382019476012033,4.073679805239877,-0.43471556901480923,32.142857142857146,-51.133898693208714,1.82992980523988,4,-0.84375,-2.15625,-4.96875,-3.65625,0.625,3,0.01278772378516635,3.25,24.6875,-5.666666666666667,25.1875,1.1333333333333333,24.8125,0.01278772378516635
617,2000-04-24,25.75,25.75,24.375,24.5,939500.0,0.053708439897698135,1.2,-4.0,82.05128205128204,85.83177882977336,-2.055684277212059,-3.797937168830419,-5.336967710845478,-3.693526153723429,26.927086015722946,1.375,1.9894285729344574,3.265625,-0.5592578241426018,7.090507824142602,1.3531835879287009,5.178066412071299,-1.625,100.0,18.06041803447556,1.9124414120713003,4,-2.03125,-3.28125,-6.078125,-4.96875,-0.625,0,-0.024271844660194164,1.8571428571428572,24.4375,3.25,24.6875,-5.666666666666667,25.1875,-0.024271844660194164
618,2000-04-25,26.1875,26.3125,25.5625,25.75,867900.0,0.016990291262136026,1.1818181818181819,0.35,82.20338983050847,85.59048881094097,-2.0197221893381894,-3.9558587906991676,-5.748454081040684,-4.131026153723429,29.52141234119583,0.75,2.10726430395016,3.3968750000000014,-0.5889706393250265,7.382720639325029,1.4039521803374875,5.389797819662515,-2.0,94.28571428571428,12.510426925095729,1.9929228196625146,4,-1.84375,-3.4375,-6.515625,-5.40625,-1.0625,1,-0.05011933174224348,1.2,25.75,1.8571428571428572,24.4375,3.25,24.6875,-0.05011933174224348
619,2000-04-26,26.75,26.875,25.875,25.875,427400.0,0.021479713603818507,-1.2857142857142858,2.0,82.20338983050848,85.07507598509105,-2.0973249316277034,-4.186620188840134,-6.275852937328029,-4.693526153723429,32.58267697214657,1.0,2.3026486316976964,3.6125000000000007,-0.48792520259854655,7.712925202598548,1.5622873987007289,5.662712601299273,-2.375,95.45454545454545,14.18736872085114,2.0502126012992727,4,-1.8125,-3.71875,-7.125,-5.96875,-2.0625,2,-0.06308411214953269,1.1818181818181819,26.1875,1.2,25.75,1.8571428571428572,24.4375,-0.06308411214953269
620,2000-04-27,25.8125,26.5625,25.625,26.5625,727800.0,-0.03504672897196259,1.5,-0.8571428571428571,74.04580152671755,83.41227737572754,-0.8034029745673941,-2.952559063067554,-5.3134219159791485,-3.756026153723429,35.652988701893634,1.125,2.494316076168886,2.390625,-1.6179749245700776,6.399224924570078,0.3863250377149612,4.394924962285039,-0.9375,60.46511627906976,-19.565869382896693,2.0042999622850393,4,-0.4375,-2.78125,-6.25,-5.03125,-2.0,3,-0.03147699757869249,-1.2857142857142858,26.75,1.1818181818181819,26.1875,1.2,25.75,-0.03147699757869249
621,2000-04-28,25.4375,25.9375,25.1875,25.9375,455900.0,-0.014527845036319653,2.0,0.6666666666666666,72.93233082706767,81.9748068879138,-0.2926085031894736,-2.312155599311531,-4.917334403740803,-3.381026153723429,37.97120002413376,0.75,2.623643999236485,1.7718750000000014,-2.095004224156167,5.63875422415617,-0.16156461207808448,3.7053146120780873,1.4375,42.5,-37.75675491903068,1.9334396120780848,4,-0.0625,-2.40625,-5.875,-4.65625,-1.125,4,-0.004914004914004955,1.5,25.8125,-1.2857142857142858,26.75,1.1818181818181819,26.1875,-0.004914004914004955
622,2000-05-01,25.25,25.6875,25.1875,25.5,503300.0,-0.0073710073710073765,-1.6666666666666667,0.5,70.67669172932331,79.73706968777057,0.06867923339417459,-1.855530411055284,-4.69034217837617,-3.193526153723429,40.143721507626154,0.5,2.6655718862309286,1.3531249999999986,-2.295116059599472,5.001366059599469,-0.4709955297997368,3.177245529799734,1.5912499999999987,3.7037037037037033,-74.82601520088265,1.8241205297997358,5,0.25,-2.09375,-5.703125,-4.46875,-0.75,0,-0.007425742574257432,2.0,25.4375,1.5,25.8125,-1.2857142857142858,26.75,-0.007425742574257432
623,2000-05-02,25.0625,25.125,24.5,25.0625,1164100.0,-0.007425742574257432,9.0,-0.0,67.44186046511628,77.12959963844007,0.3300828230384454,-1.4261129838651492,-4.446580644638839,-3.006026153723429,41.81115921659172,0.75,2.5501172983016573,0.9656249999999993,-2.460156460983928,4.3914064609839265,-0.7472657304919643,2.678515730491963,1.7456749999999985,23.684210526315788,-49.976239642653034,1.712890730491964,5,0.4375,-1.8125,-5.546875,-4.28125,-0.5625,1,0.0024937655860348684,-1.6666666666666667,25.25,2.0,25.4375,1.5,25.8125,0.0024937655860348684
624,2000-05-03,24.5,24.75,24.125,24.4375,1272700.0,-0.02244389027431426,1.2222222222222223,100.0,59.523809523809526,74.52113402997446,0.8770348022387537,-0.6560503698044613,-3.821106198686522,-2.443526153723429,42.59769185793225,0.9375,2.4556084259174042,0.25,-2.9410132856937174,3.4410132856937174,-1.3455066428468605,1.8455066428468605,2.2158479999999976,15.384615384615385,-54.40677602012072,1.5955066428468594,5,1.0,-1.25,-5.109375,-3.71875,0.25,2,0.025510204081632626,9.0,25.0625,-1.6666666666666667,25.25,2.0,25.4375,0.025510204081632626
625,2000-05-04,24.375,24.8125,23.75,24.5,988300.0,-0.005102040816326481,1.8333333333333333,-2.0,50.0,71.2309506427037,1.0650459431638168,-0.3625884478423771,-3.635300737068164,-2.318526153723429,42.7171344998966,1.0625,2.2545965632306277,0.006250000000001421,-3.003848136186562,3.016348136186565,-1.4987990680932803,1.5112990680932832,2.1853971199999975,28.57142857142857,-36.35915530991119,1.5050490680932826,5,0.9375,-1.09375,-4.9375,-3.59375,0.5625,3,0.012820512820512775,1.2222222222222223,24.5,9.0,25.0625,-1.6666666666666667,25.25,0.012820512820512775
626,2000-05-05,23.9375,24.3125,23.8125,24.3125,409600.0,-0.017948717948717996,1.6666666666666667,3.0,48.18181818181818,67.46767687942994,1.5915284537367285,0.2501782325267641,-3.122691556158074,-1.881026153723429,42.84303197065117,0.5625,2.0013652156464516,-0.5343750000000007,-3.3175111877338743,2.248761187733873,-1.9259430938669375,0.8571930938669361,2.398065350399996,9.67741935483871,-51.584250253234494,1.3915680938669373,5,1.375,-0.40625,-4.5,-3.15625,1.3125,4,-0.005221932114882533,1.8333333333333333,24.375,1.2222222222222223,24.5,9.0,25.0625,-0.005221932114882533
627,2000-05-08,24.4375,25.0,23.75,24.0625,693500.0,0.02088772845953013,-1.5,-1.0,47.22222222222222,63.58088047850924,0.9898662264250078,-0.029842854842073052,-3.522089912341606,-2.381026153723429,43.445860675341905,1.25,1.847339713373728,-0.1750000000000007,-2.615610363693598,2.2656103636935967,-1.3953051818468012,1.0453051818467998,1.691220122367998,50.0,-6.785165506336853,1.220305181846799,5,0.875,-0.90625,-4.796875,-3.75,0.25,0,-0.005115089514066473,1.6666666666666667,23.9375,1.8333333333333333,24.375,1.2222222222222223,24.5,-0.005115089514066473
628,2000-05-09,24.375,24.5625,24.1875,24.375,444700.0,-0.002557544757033292,1.0,0.0,43.689320388349515,59.30153942938048,0.8585064012201933,0.24714782777837385,-3.36368494622662,-2.318526153723429,43.938387966832344,0.375,1.7274945859558386,-0.3656250000000014,-2.426888584743512,1.6956385847435094,-1.396256792371755,0.6650067923717522,1.5634225125785584,50.0,-2.8967555699694145,1.030631792371755,5,0.78125,-0.65625,-4.640625,-3.6875,0.875,1,0.00512820512820511,-1.5,24.4375,1.6666666666666667,23.9375,1.8333333333333333,24.375,0.00512820512820511
629,2000-05-10,24.375,24.8125,24.1875,24.4375,346000.0,0.0,-1.8571428571428572,-100.0,47.36842105263158,56.33738604337092,0.5433196493050865,0.43691080586526,-3.243639056710805,-2.318526153723429,44.319532107052716,0.625,1.446594014399448,-0.4718750000000007,-2.181693299826403,1.2379432998264015,-1.3267841499132018,0.3830341499132004,1.3883487115722737,50.0,-1.3959777054069562,0.8549091499132018,5,0.46875,-0.4375,-4.546875,-3.6875,0.9375,2,0.00512820512820511,1.0,24.375,-1.5,24.4375,1.6666666666666667,23.9375,0.00512820512820511
630,2000-05-11,24.5625,24.5625,24.0,24.0,431700.0,0.007692307692307665,1.0,-9.0,51.06382978723405,53.907552594500515,0.17864701960756335,0.3926001598255411,-3.3225582751728098,-2.506026153723429,43.67571624773229,0.5625,1.1145435930176433,-0.3625000000000007,-1.8446304012522,1.1196304012521985,-1.1035652006261003,0.3785652006260989,1.039780814646491,65.0,10.70726735995941,0.7410652006260988,5,0.15625,-0.40625,-4.421875,-3.875,0.4375,3,0.007633587786259444,-1.8571428571428572,24.375,1.0,24.375,-1.5,24.4375,0.007633587786259444
631,2000-05-12,24.125,24.5625,24.0,24.5,639400.0,-0.01781170483460559,1.25,-0.6666666666666666,33.75,49.80458684679792,0.45861840885980953,0.8542060624828878,-2.7773077112901063,-2.068526153723429,42.155775796723944,0.5625,0.7035937526320417,-0.7875000000000014,-2.2931909587156696,0.7181909587156667,-1.5403454793578355,-0.03465452064216734,1.3290983494747728,30.0,-17.746397481841036,0.7528454793578334,5,0.3125,0.0625,-3.671875,-3.4375,0.75,4,0.033678756476683835,1.0,24.5625,-1.8571428571428572,24.375,1.0,24.375,0.033678756476683835
632,2000-05-15,24.6875,24.8125,24.125,24.1875,908300.0,0.023316062176165886,-1.2,-1.3333333333333333,35.365853658536594,46.24058609051129,-0.2146343595761664,0.34897770348158375,-3.2313587453265846,-2.631026153723429,40.3675214128311,0.6875,0.4015415011180572,-0.25,-1.7212150366995083,1.2212150366995083,-0.9856075183497559,0.4856075183497559,0.6302704815167921,84.61538461538461,40.9896956827818,0.7356075183497545,5,-0.3125,-0.5,-4.1875,-4.03125,0.0625,0,0.022784810126582178,1.25,24.125,1.0,24.5625,-1.8571428571428572,24.375,0.022784810126582178
633,2000-05-16,24.5625,24.9375,24.25,24.9375,823600.0,-0.005063291139240533,2.6666666666666665,-0.75,26.666666666666657,42.58979243971764,-0.18776339545039278,0.4788383060832615,-2.974962736780192,-2.506026153723429,38.768814400275666,0.6875,0.11389002722058805,-0.3625000000000007,-1.8424093144336844,1.117409314433683,-1.1024546572168425,0.3774546572168411,0.6298488429954503,60.0,21.98308527700297,0.7399546572168423,5,-0.1875,-0.34375,-4.0625,-3.90625,0.0625,1,0.0050890585241729624,-1.2,24.6875,1.25,24.125,1.0,24.5625,0.0050890585241729624
634,2000-05-17,23.75,24.5,23.3125,24.5,338900.0,-0.0330788804071247,2.1666666666666665,2.0,27.39726027397259,40.07837691460348,0.5667621344108795,1.2417898193825359,-2.0277245978208,-1.693526153723429,36.20138281745835,1.25,-0.1739522155437605,-1.1031249999999986,-2.6666246802046984,0.4603746802047013,-1.8848748401023485,-0.32137515989764864,1.3269609355558138,26.923076923076923,-7.913315018070275,0.7817498401023503,5,0.40625,0.53125,-3.234375,-3.125,0.6875,2,0.06315789473684208,2.6666666666666665,24.5625,-1.2,24.6875,1.25,24.125,0.06315789473684208
635,2000-05-18,24.4375,24.625,23.9375,23.9375,342700.0,0.02894736842105261,-1.75,-0.6666666666666666,39.743589743589745,39.14079597702255,-0.12397745593883513,0.5634905885226722,-2.5697196402489837,-2.381026153723429,35.06693905072292,0.875,-0.4087230641755113,-0.4031249999999993,-1.9761683752845194,1.1699183752845208,-1.1896466876422593,0.38339668764226076,0.5,69.23076923076923,33.90293121845565,0.78652168764226,5,-0.28125,0.1875,-3.765625,-3.84375,0.5625,3,0.03580562659846542,2.1666666666666665,23.75,2.6666666666666665,24.5625,-1.2,24.6875,0.03580562659846542
636,2000-05-19,24.75,24.8125,24.125,24.25,788800.0,0.01278772378516635,1.2,1.0,45.0,38.89388239677564,-0.3454295347970415,0.29049660862438387,-2.740157758695659,-2.693526153723429,33.94136685397159,0.6875,-0.5219231627716923,-0.10624999999999929,-1.6686052564537377,1.4561052564537391,-0.8874276282268667,0.6749276282268681,-1.4375,88.46153846153845,47.103807587801754,0.7811776282268685,5,-0.625,0.1875,-3.578125,-4.125,-0.375,4,0.010101010101010166,-1.75,24.4375,2.1666666666666665,23.75,2.6666666666666665,24.5625,0.010101010101010166
637,2000-05-22,25.125,25.3125,24.625,24.625,448500.0,0.015151515151515138,-1.75,1.0,50.60240963855422,39.662003424576156,-0.684650219882375,-0.14095441328697333,-2.9597647259196194,-3.068526153723429,32.354944126031505,0.6875,-0.5254873604522707,0.3000000000000007,-1.2112516597005154,1.8112516597005168,-0.4556258298502591,1.0556258298502605,-1.7824999999999989,90.625,45.08885716061015,0.7556258298502584,5,-0.8125,-0.03125,-3.234375,-3.875,-0.0625,0,-0.00995024875621886,1.2,24.75,-1.75,24.4375,2.1666666666666665,23.75,-0.00995024875621886
638,2000-05-23,24.875,25.1875,24.625,24.9375,460600.0,-0.00995024875621886,1.0,-0.125,53.846153846153854,40.381751512745296,-0.3981346195418354,0.005981403077932157,-2.55004310713592,-2.818526153723429,30.38428543208188,0.5625,-0.4829850331568366,0.11562500000000142,-1.2538465413734485,1.4850965413734514,-0.5691107706867236,0.8003607706867264,-1.4536999999999978,78.125,27.58623062368399,0.6847357706867246,5,-0.5625,0.21875,-2.625,-3.375,-0.625,1,-0.005025125628140725,-1.75,25.125,1.2,24.75,-1.75,24.4375,-0.005025125628140725
639,2000-05-24,25.0625,25.625,24.8125,25.0625,516500.0,0.007537688442211143,-2.25,-0.0,56.96202531645571,41.0371065715477,-0.5340143317152304,-0.3314158422763924,-2.5783942183974276,-3.006026153723429,28.184223320255448,0.8125,-0.4613758118691962,0.3874999999999993,-0.6276808239241625,1.402680823924161,-0.12009041196208159,0.8950904119620802,-1.5655519999999967,66.66666666666666,12.797735709833674,0.5075904119620813,5,-0.59375,0.03125,-2.703125,-3.5625,-1.6875,2,-0.017456359102244412,1.0,24.875,-1.75,25.125,1.2,24.75,-0.017456359102244412
640,2000-05-25,25.0,25.0,24.6875,24.9375,424600.0,-0.0024937655860348684,9.0,100.0,61.643835616438366,44.13642164004085,-0.45028037864348036,-0.35089804827529036,-2.3763538505487887,-2.943526153723429,26.197549887292098,0.375,-0.40609282024546545,0.3656250000000014,-0.5138513319278282,1.245101331927831,-0.07411316596391515,0.805363165963918,-1.3753688799999964,58.333333333333336,-1.079032291248346,0.4397381659639153,5,-0.53125,0.09375,-2.28125,-3.1875,-0.9375,3,-0.022499999999999964,-2.25,25.0625,1.0,24.875,-1.75,25.125,-0.022499999999999964
641,2000-05-26,25.3125,25.375,25.0625,25.25,464500.0,0.012499999999999956,2.3333333333333335,1.0,60.0,46.87354901131456,-0.6443828060485082,-0.7096257738647012,-2.5770579764621147,-3.2371887409746805,24.91138167890573,0.375,-0.36977145958609015,0.6843749999999993,-0.17255783376185718,1.5413078337618558,0.2559085831190693,1.1128414168809293,-1.5678467471999973,68.75,7.810487878851134,0.42846641688092835,5,-0.84375,-0.21875,-2.546875,-3.5,-1.4375,4,-0.012345679012345734,9.0,25.0,-2.25,25.0625,1.0,24.875,-0.012345679012345734
642,2000-05-30,25.0625,25.3125,24.5625,25.3125,815000.0,-0.00987654320987652,5.0,-4.0,57.534246575342465,50.30328011227854,-0.3750338390859618,-0.5000298279030275,-2.1957134347872156,-2.9825871332321086,23.275030211755983,0.75,-0.37777004632798494,0.4437500000000014,-0.3882774856291,1.2757774856291029,0.027736257185452473,0.8597637428145504,-1.205025942367996,47.05882352941176,-14.633904069063213,0.4160137428145501,5,-0.59375,0.03125,-2.125,-3.25,-1.0625,1,-0.027431421446383997,2.3333333333333335,25.3125,9.0,25.0,-2.25,25.0625,-0.027431421446383997
643,2000-05-31,25.125,25.5,24.9375,25.125,496300.0,0.0024937655860348684,-2.0,-0.0,58.10810810810811,53.7155965382936,-0.39040770781263845,-0.5877412034340423,-2.125449467798852,-3.0410733214030436,22.642575964239693,0.5625,-0.23743153850681153,0.5031250000000007,-0.3363561602538958,1.3426061602538972,0.08338441987305245,0.922865580126949,-1.1614743858259153,52.94117647058824,-9.8079868933606,0.41974058012694887,5,-0.34375,-0.03125,-2.03125,-3.25,-0.8125,2,-0.0024875621890547706,5.0,25.0625,2.3333333333333335,25.3125,9.0,25.0,-0.0024875621890547706
644,2000-06-01,25.125,25.375,24.8125,25.375,478900.0,0.0,3.5,-100.0,56.33802816901408,55.559423030007416,-0.19540101218812111,-0.567619114751821,-1.9980076756885587,-3.039014654153835,22.418296712300183,0.5625,-0.13914089723686374,0.4718750000000007,-0.3946013412812732,1.3383513412812746,0.03863682935936552,0.9051131706406359,-1.0617859226763606,60.0,-2.3626438762609894,0.43323817064063636,6,-0.25,-0.03125,-1.578125,-2.96875,-0.6875,3,-0.03482587064676612,-2.0,25.125,5.0,25.0625,2.3333333333333335,25.3125,-0.03482587064676612
645,2000-06-02,24.6875,25.75,24.5625,25.75,347200.0,-0.01741293532338306,1.2352941176470589,4.25,56.33802816901408,56.819203937675645,0.3143478801076576,-0.11120873657885255,-1.425447747778847,-2.6029770748602026,22.808842564035487,1.1875,0.006615474563655965,0.01875000000000071,-0.8378228838011026,0.875322883801104,-0.4095364419005527,0.44703644190055414,-0.5305787673157774,10.526315789473683,-53.619574902769415,0.4282864419005521,6,0.46875,0.25,-0.703125,-2.25,0.125,4,-0.05316455696202527,3.5,25.125,-2.0,25.125,5.0,25.0625,-0.05316455696202527
646,2000-06-05,23.8125,24.5,23.6875,24.5,390800.0,-0.03544303797468351,1.3636363636363635,0.6470588235294118,40.78947368421052,55.72887772052635,1.1648777677450894,0.7946906216495506,-0.4227707531799183,-1.7385342118449003,22.766802881683752,1.0,0.19427327774342018,-0.8500000000000014,-1.7305276528131337,0.030527652813130857,-1.2902638264065658,-0.40973617359343706,1.9375,6.0606060606060606,-53.20354750758012,0.4402638264065657,6,0.90625,0.8125,0.390625,-1.375,0.75,0,0.01049868766404205,1.2352941176470589,24.6875,3.5,25.125,-2.0,25.125,0.01049868766404205
647,2000-06-06,24.3125,24.5,23.8125,23.875,379200.0,0.0209973753280841,-1.4444444444444444,-0.6363636363636364,47.56097560975609,55.03052458314882,0.6006712385471218,0.30023919829599777,-0.8007553823314773,-2.247288998156588,22.12573812744127,0.6875,0.2857624076189431,-0.34375,-1.2327359687485284,0.5452359687485284,-0.7882429843742642,0.10074298437426421,1.4375,30.303030303030305,-27.675534535613778,0.44449298437426427,6,0.40625,0.21875,-0.109375,-1.875,0.0,1,-0.01799485861182515,1.3636363636363635,23.8125,1.2352941176470589,24.6875,3.5,25.125,-0.01799485861182515
648,2000-06-07,24.5,24.6875,24.375,24.5,234300.0,0.007712082262210762,-1.5,0.0,58.33333333333334,55.18289214057967,0.3960302706749239,0.12920863538835903,-0.8655752926100533,-2.4415444146399174,21.527368264618932,0.375,0.33113438310104826,-0.16250000000000142,-1.044893574915875,0.7198935749158721,-0.6036967874579382,0.27869678745793536,1.2087499999999984,39.39393939393939,-21.582949649897145,0.4411967874579361,6,0.21875,0.03125,-0.171875,-2.0625,-0.375,2,-0.020408163265306145,-1.4444444444444444,24.3125,1.3636363636363635,23.8125,1.2352941176470589,24.6875,-0.020408163265306145
649,2000-06-08,24.5,24.5625,23.875,24.5625,306100.0,0.0,21.0,-100.0,50.81967213114754,53.98020730888069,0.34402667869246883,0.14656810132597897,-0.7323063249220247,-2.4463725198553234,20.441906681040322,0.6875,0.3129470445918727,-0.1687499999999993,-1.044313728180562,0.7068137281805633,-0.6065318640902788,0.26903186409028024,1.1683249999999994,39.39393939393939,-19.690448985519517,0.4377818640902811,6,0.21875,0.03125,-0.125,-2.0625,-0.1875,3,-0.007653061224489832,-1.5,24.5,-1.4444444444444444,24.3125,1.3636363636363635,23.8125,-0.007653061224489832
650,2000-06-09,24.75,24.875,24.375,24.5,339300.0,0.010204081632652962,1.0,-4.0,50.0,52.86909619776958,0.06127896170451663,-0.09345618091053609,-0.8534589683180158,-2.6938082223735904,19.71092975093138,0.5,0.2980551623380272,0.07187499999999858,-0.802913508275406,0.9466635082754031,-0.3655192541377055,0.5092692541377026,0.8787084999999983,89.47368421052632,32.69645266084149,0.4373942541377028,6,-0.03125,-0.21875,-0.375,-2.3125,-0.1875,4,-0.012626262626262652,21.0,24.5,-1.5,24.5,-1.4444444444444444,24.3125,-0.012626262626262652
651,2000-06-12,24.9375,25.0,24.6875,24.75,311700.0,0.007575757575757569,1.0,0.75,47.368421052631575,51.73956002857948,-0.20675088422877153,-0.22868974231112915,-0.921380382438123,-2.8766296414892345,18.993000443669743,0.3125,0.25223802843976983,0.21875,-0.6227125425570073,1.0602125425570073,-0.20198127127850185,0.6394812712785019,0.6523843299999967,94.73684210526315,40.49618829782726,0.42073127127850346,6,-0.21875,-0.40625,-0.640625,-2.5,0.5,0,-0.005012531328320802,1.0,24.75,21.0,24.5,-1.5,24.5,-0.005012531328320802
652,2000-06-13,25.25,25.5,24.9375,24.9375,244100.0,0.012531328320801949,-2.6,1.6666666666666667,55.17241379310345,51.41337177135674,-0.5474245310581409,-0.5237403901891824,-1.1102199379227358,-3.181588443677583,18.202651546700803,0.5625,0.1925557143337464,0.5031250000000007,-0.3709111232449338,1.3771611232449352,0.06610693837753345,0.940143061622468,0.30183664339999794,84.61538461538461,32.016388138011784,0.4370180616224667,6,-0.53125,-0.71875,-0.828125,-2.8125,0.0625,1,-0.027227722772277252,1.0,24.9375,1.0,24.75,21.0,24.5,-0.027227722772277252
653,2000-06-14,24.6875,25.125,24.625,25.0625,387400.0,-0.022277227722772297,1.0,-1.2,45.3125,50.18831308591073,-0.05979875422061198,0.051231098015009024,-0.44215027254934114,-2.61873338337584,17.09322892970386,0.625,0.10244884699591239,-0.06562500000000071,-0.9358894410572063,0.8046394410572049,-0.5007572205286053,0.36950722052860385,0.8270499105319971,50.0,-0.7856768367748401,0.43513222052860323,6,0.03125,-0.15625,-0.265625,-2.25,0.5625,2,-0.015189873417721489,-2.6,25.25,1.0,24.9375,1.0,24.75,-0.015189873417721489
654,2000-06-15,25.25,25.375,24.4375,24.4375,437700.0,0.022784810126582178,-1.3076923076923077,-2.1666666666666665,52.77777777777778,49.792729709106695,-0.673531901943452,-0.41437606001512606,-0.902456910635351,-3.179599701963152,17.438887171911453,0.9375,0.05090888756778611,0.421875,-0.33562586850753817,1.1793758685075382,0.04312456574623269,0.8006254342537673,0.25,77.77777777777779,26.792374059856357,0.3787504342537688,6,-0.65625,-0.71875,-0.8125,-2.8125,-0.1875,3,-0.044554455445544594,1.0,24.6875,-2.6,25.25,1.0,24.9375,-0.044554455445544594
655,2000-06-16,25.3125,25.5,25.25,25.25,611400.0,0.0024752475247524774,-7.0,0.07692307692307693,50.0,50.8161215219722,-0.7130355738621894,-0.4300089397671485,-0.8780641181347661,-3.2350962666673695,17.719435248131425,0.25,-0.011220170926456774,0.4406250000000007,-0.322931214109655,1.2041812141096564,0.05884689294517287,0.8224031070548286,-1.625,82.35294117647058,32.22605333423504,0.38177810705482723,6,-0.65625,-0.78125,-0.921875,-2.875,-0.125,4,-0.03950617283950619,-1.3076923076923077,25.25,1.0,24.6875,-2.6,25.25,-0.03950617283950619
656,2000-06-19,25.0,25.5,25.0,25.3125,666800.0,-0.012345679012345734,-2.2,-5.0,49.27536231884058,51.0066089340927,-0.2395673291527487,-0.10310552743253254,-0.4764813216515513,-2.922328637343945,17.679405604321087,0.5,-0.07369621268919246,0.11562500000000142,-0.6477157789035282,0.878965778903531,-0.26604538945176515,0.497295389451768,-1.276250000000001,52.94117647058824,2.325975343491045,0.38167038945176535,6,-0.3125,-0.46875,-0.5625,-2.5625,-0.125,0,-0.01749999999999996,-7.0,25.3125,-1.3076923076923077,25.25,1.0,24.6875,-0.01749999999999996
657,2000-06-20,24.875,25.0625,24.625,25.0,309400.0,-0.0050000000000000044,2.5,0.4,47.142857142857146,49.763222690706456,-0.02948647439726315,0.0023239356156281588,-0.25395486152863356,-2.7977851598967476,16.936631693135062,0.4375,-0.10941169803922435,0.0031250000000007105,-0.7517658512948238,0.7580158512948252,-0.3743204256474115,0.38057042564741295,-1.1157250000000012,41.17647058823529,-8.766760013247847,0.3774454256474127,6,-0.1875,-0.34375,-0.5625,-2.4375,0.3125,1,0.022613065326633208,-2.2,25.0,-7.0,25.3125,-1.3076923076923077,25.25,0.022613065326633208
658,2000-06-21,24.75,25.4375,24.75,24.9375,439000.0,-0.005025125628140725,-6.333333333333333,1.5,45.833333333333336,49.20918504650487,0.15053583088860378,0.12382780858033726,-0.03691473819384683,-2.666987558492611,16.31761914881388,0.6875,0.011383177083136076,-0.11562500000000142,-0.872474208022588,0.6412242080225852,-0.4940496040112947,0.2627996040112919,-0.9559105000000017,29.411764705882355,-18.463768229435267,0.37842460401129274,6,0.1875,-0.21875,-0.46875,-2.3125,0.375,2,0.022727272727272707,2.5,24.875,-2.2,25.0,-7.0,25.3125,0.022727272727272707
659,2000-06-22,24.625,24.75,24.1875,24.6875,449300.0,-0.005050505050505083,5.0,0.3333333333333333,49.25373134328358,49.12626630686971,0.32981536749203855,0.22595572500067362,0.16646645169836205,-2.5378559143910877,14.96595516770594,0.5625,0.06114834872494512,-0.21875,-0.9769290859130777,0.5394290859130777,-0.5978395429565388,0.16033954295653885,-0.7967922900000026,33.33333333333333,-18.470740003201776,0.37908954295653907,6,0.21875,-0.09375,-0.328125,-2.1875,0.875,3,0.025380710659898442,-6.333333333333333,24.75,2.5,24.875,-2.2,25.0,0.025380710659898442
660,2000-06-23,24.4375,24.75,24.0625,24.375,584500.0,-0.0076142131979695105,1.0,-1.0,58.92857142857143,50.410727459751925,0.5233627318445819,0.3891034678620251,0.4076064847253207,-2.350266468761042,13.76940682041723,0.6875,0.0331850232688673,-0.3781250000000007,-1.153437967367772,0.3971879673677705,-0.7657814836838845,0.009531483683883124,-0.5758564442000029,26.08695652173913,-30.201986568495197,0.38765648368388544,6,0.34375,0.28125,-0.21875,-2.0,2.4375,4,0.025575447570332477,5.0,24.625,-6.333333333333333,24.75,2.5,24.875,0.025575447570332477
661,2000-06-26,25.0,25.375,24.3125,24.375,678700.0,0.023017902813299296,-1.8333333333333333,10.0,59.64912280701754,50.908139572409034,-0.032787232285940604,-0.20870927301491804,-0.1379383833315515,-2.9084072582072196,12.340666143254339,1.0625,0.06360154356625003,0.1999999999999993,-0.5451598203707277,0.9451598203707263,-0.17257991018536245,0.572579910185361,-1.1055893153160028,68.18181818181817,8.250333851399226,0.3725799101853627,6,-0.21875,-0.28125,-0.609375,-2.5625,1.875,0,0.007500000000000062,1.0,24.4375,5.0,24.625,-6.333333333333333,24.75,0.007500000000000062
662,2000-06-27,24.375,25.125,24.125,25.0625,504900.0,-0.025000000000000022,1.4615384615384615,-1.1,48.4375,51.25536179463126,0.5085173042061157,0.38171480614878206,0.503148382303209,-2.282638136596802,11.549150787148681,1.0,0.06623566968939087,-0.390625,-1.148125868507531,0.36687586850753107,-0.7693754342537638,-0.011874565746236243,-0.44847752900968274,22.727272727272727,-38.157890339002215,0.3787504342537655,6,0.40625,0.34375,0.15625,-1.9375,2.578125,1,0.02051282051282044,-1.8333333333333333,25.0,1.0,24.4375,5.0,24.625,0.02051282051282044
663,2000-06-28,25.0625,25.125,23.625,24.25,399800.0,0.028205128205128105,2.2,-1.1818181818181819,56.00000000000001,51.61338648598928,-0.13432010846731757,-0.32749864105693405,-0.18009306842354178,-2.956381906594629,10.459185835291606,1.5,0.0834785919991674,0.3000000000000007,-0.45175233883743715,1.0517523388374386,-0.07587616941872,0.6758761694187214,0.4375,82.14285714285714,17.77336363947144,0.37587616941871893,6,-0.5,-0.375,-0.359375,-2.625,1.875,2,0.004987531172069737,1.4615384615384615,24.375,-1.8333333333333333,25.0,1.0,24.4375,0.004987531172069737
664,2000-06-29,24.25,25.1875,24.125,24.9375,434100.0,-0.032418952618453845,-1.2666666666666666,-0.8461538461538461,45.23809523809524,51.084285956888756,0.5826883820059301,0.43857333994558445,0.6152227415109834,-2.1297209345156674,9.481376657115238,1.0625,0.02015279098966971,-0.46875,-1.2334093668873756,0.29590936688737557,-0.8510796834436896,-0.08642031655631044,1.2124999999999986,35.714285714285715,-24.427156520794007,0.3823296834436885,6,0.3125,0.4375,0.453125,-1.8125,1.140625,3,0.03608247422680422,2.2,25.0625,1.4615384615384615,24.375,-1.8333333333333333,25.0,0.03608247422680422
665,2000-06-30,23.375,25.125,23.25,24.0625,890000.0,-0.03608247422680411,-3.0,1.0,36.8421052631579,49.7028129507018,1.2895628167130404,1.275603332831487,1.4786356347734824,-1.2475001733554585,8.411876750596523,1.875,0.01983209030350963,-1.2781249999999993,-2.2510098514653194,-0.3052401485346792,-1.7645674257326611,-0.7916825742673375,2.050749999999997,5.88235294117647,-47.82238844340579,0.4864424257326606,6,0.96875,1.125,1.40625,-0.9375,1.9375,4,0.09090909090909083,-1.2666666666666666,24.25,2.2,25.0625,1.4615384615384615,24.375,0.09090909090909083
666,2000-07-03,24.0625,24.1875,23.5625,23.5625,250400.0,0.02941176470588225,-1.5,-0.7272727272727273,40.594059405940605,48.97516875771107,0.5085755106143282,0.6406389091653608,0.7953579173369008,-1.9267021670263489,8.584486979918209,0.8125,-0.049870505434277845,-0.6031249999999986,-1.5361405904943055,0.32989059049430836,-1.069632795247152,-0.1366172047528451,1.2762199999999986,41.935483870967744,-7.534610734677884,0.4665077952471531,7,0.28125,0.4375,0.71875,-1.5625,1.171875,0,0.11688311688311681,-3.0,23.375,-1.2666666666666666,24.25,2.2,25.0625,0.11688311688311681
667,2000-07-05,23.875,24.8125,23.625,24.25,292500.0,-0.007792207792207795,-1.7142857142857142,-0.75,43.15789473684211,48.677897802545374,0.6026870775766113,0.8365735173085405,0.9426762163959594,-1.7269204870752937,8.468594681389936,1.1875,-0.12188911946589087,-0.7687500000000007,-1.755587719288588,0.2180877192885866,-1.2621688596442944,-0.27533114035570705,1.3801711999999995,32.25806451612903,-16.436758330740197,0.493418859644293,7,0.4375,0.625,0.90625,-1.28125,1.265625,2,0.12565445026178002,-1.5,24.0625,-3.0,23.375,-1.2666666666666666,24.25,0.12565445026178002
668,2000-07-06,24.0,24.25,23.75,23.9375,269300.0,0.005235602094240788,-1.2857142857142858,-0.16666666666666666,38.63636363636364,47.49819027955427,0.4024314839690888,0.7085203514687528,0.7640144762663468,-1.8337975182059374,8.124849668360264,0.5,-0.17150322705059295,-0.6187499999999986,-1.6454494896781782,0.407949489678181,-1.1320997448390884,-0.10540025516090878,1.174964352,38.70967741935484,-6.045838524599802,0.5133497448390889,7,0.3125,0.5,0.78125,-1.09375,1.578125,3,0.123046875,-1.7142857142857142,23.875,-1.5,24.0625,-3.0,23.375,0.123046875
669,2000-07-07,24.3125,24.375,23.875,23.875,175300.0,0.01302083333333326,-1.2857142857142858,7.0,41.30434782608696,45.53994321261155,0.045753092334727796,0.40185647726230656,0.3822437939857295,-2.125175442327105,8.399773673986752,0.5,-0.19799465260647153,-0.296875,-1.331533442243348,0.737783442243348,-0.814204221121674,0.220454221121674,0.7854657779199989,56.666666666666664,15.978476729437695,0.5173292211216735,7,0.0,0.1875,0.625,-1.28125,1.125,4,0.10796915167095111,-1.2857142857142858,24.0,-1.7142857142857142,23.875,-1.5,24.0625,0.10796915167095111
670,2000-07-10,24.4375,24.6875,24.0625,24.0625,628300.0,0.005141388174807249,-2.3333333333333335,0.8571428571428571,44.943820224719104,43.90602070346728,-0.08855993045476396,0.2658759684940506,0.21822046224698965,-2.2281120620602195,8.347104417303841,0.625,-0.20787128141430244,-0.15625,-1.191405086270528,0.8789050862705281,-0.673827543135264,0.36132754313526405,0.5865471468031984,70.0,29.58686420252736,0.5175775431352636,7,-0.21875,0.0625,0.546875,-1.40625,1.125,0,0.03900255754475701,-1.2857142857142858,24.3125,-1.2857142857142858,24.0,-1.7142857142857142,23.875,0.03900255754475701
671,2000-07-11,24.8125,24.8125,24.0625,24.4375,415800.0,0.01534526854219953,3.0,1.0,49.46236559139785,44.01989465806704,-0.55088529531643,-0.12539810049279865,-0.18016069288155734,-2.5786440832932556,8.197704226754142,0.75,-0.22064065545765033,0.22500000000000142,-0.8029002613914358,1.2529002613914386,-0.2889501306957172,0.73895013069572,0.14058526093107204,100.0,57.21796036635605,0.5139501306957184,7,-0.59375,-0.4375,0.234375,-1.78125,0.390625,1,0.02015113350125941,-2.3333333333333335,24.4375,-1.2857142857142858,24.3125,-1.2857142857142858,24.0,0.02015113350125941
672,2000-07-12,24.5625,24.75,24.25,24.375,283400.0,-0.010075566750629705,-1.2857142857142858,0.5,48.421052631578945,43.17778939490915,-0.3033968214915532,0.07426275198385568,0.0491156715848291,-2.2954019706257327,7.465926753320633,0.5625,-0.2695026534786571,0.009374999999998579,-0.9700809109929907,0.9888309109929878,-0.48035295549649604,0.4991029554964932,0.3224618504938306,76.47058823529412,30.675523338531058,0.48972795549649406,7,-0.34375,-0.1875,0.109375,-1.53125,0.3125,2,0.027353689567430006,3.0,24.8125,-2.3333333333333335,24.4375,-1.2857142857142858,24.3125,0.027353689567430006
673,2000-07-13,24.3125,24.5,24.1875,24.4375,491300.0,-0.010178117048346036,1.5,-0.6666666666666666,47.42268041237113,43.42052108093979,-0.19106490034137025,0.31065570184437874,0.2811043479432911,-2.004294594112487,7.119500141427803,0.375,-0.3758849388967178,-0.2218750000000007,-1.2048509795213427,0.7611009795213413,-0.7133629897606717,0.2696129897606703,0.5070633764740791,46.666666666666664,-0.6756120634319487,0.49148798976067143,7,-0.125,0.0625,0.3125,-1.28125,0.1875,3,0.03406169665809777,-1.2857142857142858,24.5625,3.0,24.8125,-2.3333333333333335,24.4375,0.03406169665809777
674,2000-07-14,24.125,24.5,24.0,24.375,414300.0,-0.007712082262210762,1.0,2.0,47.42268041237113,44.59614054196349,-0.025882666462031523,0.43168481842748463,0.4661767340621523,-1.770372509975978,6.365713337967496,0.5,-0.39510542450530295,-0.3531249999999986,-1.2914141415539433,0.5851641415539461,-0.8222695707769709,0.11601957077697378,0.6317808414151145,15.384615384615385,-33.21511496910691,0.4691445707769726,7,0.0625,0.25,0.5,-0.96875,-0.1875,4,0.06023316062176165,1.5,24.3125,-1.2857142857142858,24.5625,3.0,24.8125,0.06023316062176165
675,2000-07-17,24.3125,24.5,24.0,24.0625,192400.0,0.007772020725388629,-1.6666666666666667,-1.0,43.95604395604395,44.96969438086386,-0.07421803106737457,0.17436590361624127,0.28240757456075016,-1.910886783114833,5.428923739925312,0.5,-0.5099517984729047,-0.11562500000000142,-0.969481383523803,0.7382313835238001,-0.542553191761904,0.31130319176190113,0.3840096077585109,38.46153846153847,-7.344713644594805,0.42692819176190117,7,-0.09375,0.0625,0.3125,-1.0625,-0.5625,0,0.046272493573264795,1.0,24.125,1.5,24.3125,-1.2857142857142858,24.5625,0.046272493573264795
676,2000-07-18,24.5625,24.75,24.1875,24.3125,273000.0,0.010282776349614497,-1.25,1.0,51.76470588235294,45.92600673036507,-0.2747245427381664,-0.11604050448138636,0.053224449231535687,-2.1029887889142813,4.964432116554623,0.5625,-0.49694504761142255,0.15625,-0.6573878672035249,0.9698878672035249,-0.25056893360176247,0.5630689336017625,-1.3125,75.0,25.189043351710794,0.40681893360176247,7,-0.28125,-0.1875,0.0625,-1.3125,-0.6875,1,0.040712468193384144,-1.6666666666666667,24.3125,1.0,24.125,1.5,24.3125,0.040712468193384144
677,2000-07-19,25.4375,25.625,24.8125,24.8125,601900.0,0.03562340966921118,-1.6,2.5,53.409090909090914,47.567420871779206,-1.0111038209055323,-0.9979016465279855,-0.8064808613384642,-2.905433399371148,5.434002094319311,1.0625,-0.32331329964758737,1.0031250000000007,0.08862646758477055,1.9176235324152309,0.5458757337923856,1.4603742662076158,-2.157499999999999,88.46153846153845,40.974790018986994,0.4572492662076155,7,-0.6875,-1.0,-0.8125,-2.15625,-2.0,2,-0.00921375921375922,-1.25,24.5625,-1.6666666666666667,24.3125,1.0,24.125,-0.00921375921375922
678,2000-07-20,25.3125,25.6875,25.25,25.5,383100.0,-0.004914004914004955,-1.8,-0.3,61.03896103896104,49.76015567320966,-0.760300282046849,-0.8733784178924111,-0.6653084693972993,-2.710862122470644,5.485240540418519,0.4375,-0.21522749250791762,0.8500000000000014,-0.13708768874062116,1.837087688740624,0.35645615562969013,1.3435438443703127,-1.9386999999999972,77.77777777777779,27.612115526918785,0.4935438443703105,7,-0.46875,-0.84375,-0.6875,-1.78125,-2.375,3,-0.01728395061728394,-1.6,25.4375,-1.25,24.5625,-1.6666666666666667,24.3125,-0.01728395061728394
679,2000-07-21,25.25,25.4375,25.25,25.4375,265800.0,-0.0024691358024691024,1.0,1.0,73.4375,52.926120092685316,-0.6155639537178743,-0.802814941547993,-0.5870288932286414,-2.567470563930602,6.318784350426957,0.1875,-0.10837332123846366,0.7562500000000014,-0.2902824950320664,1.8027824950320692,0.23298375248396752,1.2795162475160353,-1.737377999999996,74.07407407407408,17.55063306066497,0.5232662475160337,7,-0.40625,-0.78125,-0.625,-1.71875,-1.5625,4,-0.02970297029702973,-1.8,25.3125,-1.6,25.4375,-1.25,24.5625,-0.02970297029702973
680,2000-07-24,25.0625,25.1875,24.9375,25.1875,178300.0,-0.007425742574257432,3.0,0.6666666666666666,64.28571428571428,54.57315883649825,-0.36887551915880223,-0.5966829719363496,-0.3916473529700042,-2.307331656025827,6.930037566291449,0.3125,0.021933563763848696,0.5375000000000014,-0.5388608277799314,1.6138608277799342,-0.0006804138899667578,1.0756804138899696,-1.4193853199999964,58.333333333333336,-0.03392438344400972,0.5381804138899665,7,-0.21875,-0.59375,-0.5,-1.34375,-1.3125,0,-0.04488778054862841,1.0,25.25,-1.8,25.3125,-1.6,25.4375,-0.04488778054862841
681,2000-07-25,25.1875,25.3125,24.9375,24.9375,297900.0,0.004987531172069737,-2.0,-2.0,69.0909090909091,56.869809554201595,-0.4862188431875758,-0.745118310405676,-0.49304671102279585,-2.357230487884209,7.077099630926892,0.375,0.1254299033683708,0.6531249999999993,-0.44372680474807424,1.7499768047480728,0.1046990976259643,1.2015509023740343,-1.421722200799998,42.857142857142854,-18.035616816926485,0.5484259023740363,7,-0.34375,-0.71875,-0.59375,-1.25,-1.25,1,-0.05707196029776673,3.0,25.0625,1.0,25.25,-1.8,25.3125,-0.05707196029776673
682,2000-07-26,24.875,25.375,24.75,25.0625,767500.0,-0.012406947890818865,-1.8571428571428572,-0.75,62.06896551724138,58.49717456585385,-0.13938706398091227,-0.41449005855740495,-0.17822458288507192,-1.974675837286206,7.368368877332163,0.625,0.1913358712664497,0.3156250000000007,-0.7886988881778123,1.4199488881778137,-0.23653694408890402,0.8677869440889054,-0.9939188687519973,13.333333333333334,-48.28489280410508,0.5521619440889063,7,-0.03125,-0.40625,-0.265625,-0.71875,-0.109375,2,-0.04020100502512558,-2.0,25.1875,3.0,25.0625,1.0,25.25,-0.04020100502512558
683,2000-07-27,25.1875,25.375,24.9375,25.0625,466600.0,0.012562814070351758,-1.3333333333333333,-0.6666666666666666,62.06896551724138,60.12453957750609,-0.3517006544497008,-0.7559006339460907,-0.480693560055272,-2.2036153910374736,7.855393623724871,0.5,0.20884754137746953,0.6218749999999993,-0.49577275898225537,1.739522758982254,0.06305112050887018,1.1806988794911284,-1.1980337366268792,63.63636363636363,1.3343047656066958,0.5588238794911278,7,-0.34375,-0.71875,-0.578125,-1.0,-0.234375,3,-0.0694789081885856,-1.8571428571428572,24.875,-2.0,25.1875,3.0,25.0625,-0.0694789081885856
684,2000-07-28,25.125,25.3125,25.0625,25.1875,302800.0,-0.002481389578163795,-1.6666666666666667,-0.5,59.649122807017534,61.868215005392045,-0.14799666722104732,-0.6582347707250058,-0.3824886638322198,-2.0520803231099336,8.451553142822279,0.25,0.2540040098120464,0.515625,-0.6183849728050106,1.6496349728050106,-0.051379986402505295,1.0826299864025053,-1.0336517124292648,60.0,-1.273449515619788,0.567004986402506,7,-0.1875,-0.65625,-0.390625,-0.9375,0.375,4,-0.08706467661691542,-1.3333333333333333,25.1875,-1.8571428571428572,24.875,-2.0,25.1875,-0.08706467661691542
685,2000-07-31,25.5,25.75,25.1875,25.25,1341900.0,0.014925373134328401,-2.0,-4.0,59.64912280701754,62.74426133035478,-0.37641993616024294,-0.9126652592541618,-0.7388536479876642,-2.33496074688183,8.291201817098722,0.625,0.3410751434662629,0.7843750000000007,-0.25709647293987814,1.8258464729398796,0.2636392635300595,1.305110736469942,-1.3128826096835091,75.0,17.85581092438092,0.5207357364699399,7,-0.25,-1.0,-0.8125,-1.28125,0.125,0,-0.07107843137254899,-1.6666666666666667,25.125,-1.3333333333333333,25.1875,-1.8571428571428572,24.875,-0.07107843137254899
686,2000-08-01,26.875,26.875,25.5625,25.5625,792700.0,0.05392156862745101,1.0,5.25,74.66666666666667,65.10621419230765,-1.5521169625144928,-2.177813941126459,-2.0889311486957567,-3.6139001305755833,8.579741548362849,1.375,0.48785986115949953,2.0187500000000007,0.6427933949620375,3.394706605037964,1.330771697481019,2.7067283025189823,-2.56285200090883,100.0,43.42915473483052,0.6879783025189808,8,-1.0625,-1.8125,-2.125,-2.59375,-1.1875,1,-0.11627906976744184,-2.0,25.5,-1.6666666666666667,25.125,-1.3333333333333333,25.1875,-0.11627906976744184
687,2000-08-02,26.875,27.125,26.5625,26.875,2607900.0,0.0,1.25,0.0,78.87323943661971,67.0878006809364,-1.482683845475151,-2.046460815175326,-2.075584021869446,-3.513870447534547,9.819582746942125,0.5625,0.6604742691892014,1.8687499999999986,0.3022944804473049,3.4352055195526923,1.0855222402236535,2.6519777597763436,-2.306566800817947,88.57142857142857,29.477612606738532,0.7832277597763467,8,-0.9375,-1.6875,-2.125,-2.25,-0.40625,2,-0.1093023255813953,1.0,26.875,-2.0,25.5,-1.6666666666666667,25.125,-0.1093023255813953
688,2000-08-03,26.953125,27.1875,26.625,26.75,2042700.0,0.0029069767441860517,-1.4827586206896552,100.0,82.67148014440434,68.1137984747591,-1.4568116041043204,-1.9942475016798262,-2.131119406600991,-3.488500056740719,11.146920386027245,0.5625,0.7776826679804145,1.7992187500000014,0.08260000559237568,3.515837494407627,0.9409093777961886,2.6575281222038143,-2.077903784719794,88.97058823529412,23.34206769346106,0.858309372203812,8,-0.984375,-1.734375,-2.203125,-2.015625,-0.125,3,-0.08115942028985512,1.25,26.875,1.0,26.875,-2.0,25.5,-0.08115942028985512
689,2000-08-04,26.9375,27.1875,26.1875,26.6875,496400.0,-0.0005797101449275255,1.6666666666666667,1.2307692307692308,81.57894736842105,70.03526881728207,-1.314919409944629,-1.8676354350102713,-2.0986652164721207,-3.371413659296735,12.404715930075385,1.0,0.827367180743714,1.65234375,-0.19018971908658955,3.4948772190865895,0.7310770154567052,2.5736104845432948,-1.738559754859022,87.5,17.673506491612756,0.9212667345432954,8,-0.96875,-1.71875,-2.3125,-1.84375,-0.125,4,-0.07366589327146167,-1.4827586206896552,26.953125,1.25,26.875,1.0,26.875,-0.07366589327146167
690,2000-08-07,25.390625,25.4375,24.375,24.5,3627300.0,-0.05742459396751742,1.1587301587301588,3.5625,57.59312320916905,68.75773705264429,0.3166992036631733,-0.2589710881942544,-0.5505739974798161,-1.7420196231153007,12.938704776650825,2.5625,0.8099524142516898,0.05781250000000071,-1.7411986730220654,1.8568236730220669,-0.8416930865110324,0.9573180865110338,1.796875,36.11111111111111,-31.69525410939344,0.8995055865110324,8,0.390625,-0.171875,-0.765625,-0.296875,2.109375,0,0.004307692307692346,1.6666666666666667,26.9375,-1.4827586206896552,26.953125,1.25,26.875,0.004307692307692346
691,2000-08-08,25.3125,25.375,24.5625,25.25,1825000.0,-0.003076923076923088,7.666666666666667,0.07017543859649122,48.65771812080537,67.26759845304029,0.4631223987468118,-0.14911175260758114,-0.4821898723557112,-1.597957225961789,13.339146414146565,0.828125,0.7450590095579699,-0.04531250000000142,-1.8276990256935797,1.7370740256935768,-0.9365057628467888,0.8458807628467859,1.875,33.33333333333333,-30.544175613880576,0.8911932628467885,8,0.46875,0.0625,-0.890625,-0.25,1.9375,1,0.012345679012345734,1.1587301587301588,25.390625,1.6666666666666667,26.9375,-1.4827586206896552,26.953125,0.012345679012345734
692,2000-08-09,25.234375,25.5625,24.9375,25.5,1849400.0,-0.0030864197530864335,2.2,-4.25,49.152542372881356,65.83244032588918,0.6678134032696157,-0.019047284764987182,-0.4068549220211395,-1.4437002444415512,13.676271027767045,0.625,0.7477173809369901,-0.1570312499999993,-1.9012202333685693,1.5871577333685707,-1.029125741684286,0.7150632416842875,1.8968750000000014,30.555555555555557,-30.259800514917387,0.8720944916842858,8,0.546875,0.171875,-0.8125,-0.171875,2.21875,2,0.017956656346749256,7.666666666666667,25.3125,1.1587301587301588,25.390625,1.6666666666666667,26.9375,0.017956656346749256
693,2000-08-10,25.140625,25.5,25.0,25.4375,314900.0,-0.0037151702786377694,1.3703703703703705,1.1176470588235294,48.82154882154882,64.62937654972599,0.8428495668276064,0.1474865113619117,-0.3190567497262151,-1.2745884544799857,14.128255779991994,0.5,0.7217077913878249,-0.2921875000000007,-1.9664502747209056,1.3820752747209042,-1.1293188873604514,0.54494388736045,1.935500000000001,27.22222222222222,-30.59757835167104,0.8371313873604522,8,0.640625,0.328125,-0.734375,-0.078125,2.15625,3,0.0528278433809819,2.2,25.234375,7.666666666666667,25.3125,1.1587301587301588,25.390625,0.0528278433809819
694,2000-08-11,25.578125,25.578125,25.125,25.125,449000.0,0.017402113113735185,1.0,-1.5263157894736843,55.27156549520767,64.14298129285822,0.5323691014635159,-0.18505505572366587,-0.7575475030012981,-1.6374093227659472,14.858641574438453,0.453125,0.7611082320112956,0.07265625000000142,-1.484679789091011,1.629992289091014,-0.7060117695455048,0.8513242695455077,1.4439775000000026,100.0,40.50005397178433,0.7786680195455061,8,0.203125,-0.046875,-1.171875,-0.515625,0.796875,4,0.04886988393402558,1.3703703703703705,25.140625,2.2,25.234375,7.666666666666667,25.3125,0.04886988393402558
695,2000-08-14,25.4375,25.6875,24.9375,25.6875,340100.0,-0.005497861942577842,5.0,-0.5517241379310345,52.54777070063694,61.68532618552159,0.7411343303600759,0.04656072540536371,-0.6054636677681344,-1.417175027296114,15.719049251212086,0.75,0.7797406511967324,-0.12421875000000071,-1.5779484628852316,1.3295109628852302,-0.8510836064426179,0.6026461064426165,1.531660450000004,77.77777777777779,15.504554453134375,0.7268648564426158,8,0.34375,0.15625,-1.03125,-0.375,0.4375,0,0.054054054054053946,1.0,25.578125,1.3703703703703705,25.140625,2.2,25.234375,0.054054054054053946
696,2000-08-15,25.5625,25.625,25.25,25.4375,540400.0,0.004914004914004844,2.0,-0.5,57.28476821192052,59.28660716055502,0.45860422838378057,0.0003367353593901612,-0.6891078842925822,-1.4610306536333297,16.23318733417582,0.375,0.8233220679127093,-0.04921875000000142,-1.4249390682023844,1.3265015682023815,-0.7370789091011929,0.63864140910119,1.3547772410000043,83.33333333333334,14.255297579358654,0.6878601591011906,8,0.21875,0.03125,-1.203125,-0.5,0.375,1,0.07579462102689494,5.0,25.4375,1.0,25.578125,1.3703703703703705,25.140625,0.07579462102689494
697,2000-08-16,25.203125,25.375,25.0625,25.3125,242200.0,-0.014058679706601462,1.6666666666666667,-0.875,50.16393442622951,55.67465763631336,0.6212106365904013,0.35969437189874043,-0.3078193635973747,-1.0287628619218268,15.69619626648544,0.5,0.834648463438942,-0.3968750000000014,-1.7827990101255544,0.9890490101255516,-1.0898370050627761,0.2960870050627733,1.6633066961800047,35.41666666666667,-32.93075317245216,0.6929620050627758,8,0.578125,0.390625,-0.90625,-0.296875,1.171875,2,0.08121512709237444,2.0,25.5625,5.0,25.4375,1.0,25.578125,0.08121512709237444
698,2000-08-17,24.875,25.25,24.625,25.1875,430600.0,-0.013019218846869185,1.8571428571428572,2.857142857142857,47.515527950310556,51.8898332565233,0.6968327549174624,0.6886709378881228,0.03281351504989871,-0.6309089726500758,15.261980100421582,0.625,0.62709605389853,-0.703125,-2.1215844242199076,0.7153344242199076,-1.4123547121099556,0.006104712109955557,1.941603062256405,23.52941176470588,-43.97889703274885,0.7092297121099544,8,0.15625,0.71875,-0.578125,-0.28125,1.0625,3,0.10364321608040195,1.6666666666666667,25.203125,2.0,25.5625,5.0,25.4375,0.10364321608040195
699,2000-08-18,24.5,24.8125,24.375,24.6875,654200.0,-0.015075376884422065,1.0,0.6,40.06211180124224,49.941943100086995,0.7707665062507623,1.0588918127145455,0.4162217462960065,-0.18366100144787367,14.913770044266128,0.5,0.37618726174189376,-1.0406249999999986,-2.5333224104656615,0.4520724104656644,-1.7869737052328318,-0.2942762947671653,2.267771001011276,9.523809523809524,-54.6807172525863,0.746348705232832,8,0.53125,1.09375,-0.21875,0.0,2.0,4,0.11415816326530615,1.8571428571428572,24.875,1.6666666666666667,25.203125,2.0,25.5625,0.11415816326530615
700,2000-08-21,23.9375,24.5,23.8125,24.5,575000.0,-0.022959183673469385,1.4444444444444444,3.0,15.185185185185176,46.22277277390697,1.2353769346035222,1.6156220044530585,0.9727075576360029,0.44355980139275175,15.348654845677173,0.6875,0.06618120708604636,-1.546875,-3.1923994824580326,0.09864948245803262,-2.369637241229018,-0.7241127587709819,2.7824155809910494,6.896551724137931,-50.59979741916538,0.8227622412290171,8,0.8125,1.5625,0.34375,0.5625,2.890625,0,0.10182767624020883,1.0,24.5,1.8571428571428572,24.875,1.6666666666666667,25.203125,0.10182767624020883
701,2000-08-22,23.75,24.1875,23.75,23.9375,527900.0,-0.007832898172323799,-3.6666666666666665,0.3333333333333333,14.539007092198588,42.376824409386664,1.3163568274875175,1.7812309447504617,1.1458459928464038,0.6883617316875679,15.659408479607212,0.4375,-0.26169840618661766,-1.6625000000000014,-3.4792882574391477,0.15428825743914487,-2.570894128719573,-0.75410587128043,2.853618957751408,0.0,-51.35282253411904,0.9083941287195727,8,0.96875,1.71875,0.546875,0.75,3.25,1,0.08947368421052637,1.4444444444444444,23.9375,1.0,24.5,1.8571428571428572,24.875,0.08947368421052637
702,2000-08-23,23.875,23.875,23.5625,23.6875,521100.0,0.0052631578947368585,2.3333333333333335,-1.0,15.438596491228068,38.66760748379547,1.0932142793108603,1.6627207572026528,0.9975664842795595,0.6209743246030754,16.404476116375736,0.3125,-0.37846828234351193,-1.4875000000000007,-3.418053123289397,0.4430531232893955,-2.452776561644697,-0.5222234383553044,2.557401820286323,18.51851851851852,-26.916122782229607,0.9652765616446979,8,0.75,1.5,0.453125,0.625,3.078125,2,0.08638743455497377,-3.6666666666666665,23.75,1.4444444444444444,23.9375,1.0,24.5,0.08638743455497377
703,2000-08-24,23.4375,23.8125,23.4375,23.6875,447900.0,-0.01832460732984298,-2.0,-1.3333333333333333,14.102564102564102,34.09327399572396,1.4122309413740126,2.0684431064520226,1.4243570450699892,1.1071421432177466,17.236956832979644,0.4375,-0.4502387246422366,-1.8374999999999986,-3.951378598752413,0.2763785987524159,-2.894439299376206,-0.7805607006237913,2.765309674663417,0.0,-38.45660256669243,1.056939299376208,8,1.125,1.875,1.15625,1.0625,4.375,3,0.1253333333333333,2.3333333333333335,23.875,-3.6666666666666665,23.75,1.4444444444444444,23.9375,0.1253333333333333
704,2000-08-25,22.9375,23.3125,22.9375,23.25,385600.0,-0.021333333333333315,-1.4,1.25,17.959183673469383,30.25009765937201,1.674341918629402,2.5256497257173436,1.8894829261206674,1.6474088907603637,18.291468994947017,0.5,-0.5409553928940412,-2.2281249999999986,-4.5868687069339025,0.13061870693390532,-3.4074968534669523,-1.0487531465330449,2.988778707197074,0.0,-37.15243296603269,1.1793718534669524,8,1.34375,2.125,1.71875,1.5625,3.5625,4,0.13079019073569476,-2.0,23.4375,2.3333333333333335,23.875,-3.6666666666666665,23.75,0.13079019073569476
705,2000-08-28,23.6875,24.0,23.1875,23.1875,445200.0,0.032697547683923744,-2.25,-1.6,31.944444444444443,27.434506129652444,0.7263862071723217,1.7211434177521276,1.1105899738435383,0.933464126532531,18.298545722533852,1.0625,-0.6142315592891734,-1.3874999999999993,-3.829941852726005,1.0549418527260066,-2.6087209263630022,-0.16627907363699634,1.8801252623334257,60.0,21.440623155857978,1.2212209263630034,8,0.46875,1.375,0.96875,0.8125,2.125,0,0.1187335092348285,-1.4,22.9375,-2.0,23.4375,2.3333333333333335,23.875,0.1187335092348285
706,2000-08-29,23.75,23.9375,23.4375,23.6875,678500.0,0.0026385224274405594,1.2857142857142858,0.125,33.449477351916386,25.577344232506547,0.42437257188010946,1.4888568008731689,1.0294019172844173,0.9097447302206909,16.99502221706877,0.5,-0.7691767781935361,-1.1687499999999993,-3.524641795332723,1.1871417953327246,-2.346695897666361,0.00919589766636264,1.502010230853415,76.47058823529412,35.374531211654414,1.1779458976663615,8,0.34375,1.3125,0.90625,0.75,1.5,1,0.12960526315789478,-2.25,23.6875,-1.4,22.9375,-2.0,23.4375,0.12960526315789478
707,2000-08-30,23.9375,24.0625,23.3125,23.3125,702300.0,0.007894736842105177,-1.4,10.0,36.860068259385656,24.393404266848222,0.04298403961999142,1.1278272773481106,0.829037060001518,0.7665011327904949,15.38505027895924,0.75,-0.9071127980546692,-0.8343750000000014,-3.038107069216892,1.369357069216889,-1.9362410346084467,0.2674910346084438,1.0367690031510044,88.88888888888889,44.13610752678346,1.1018660346084455,8,-0.0625,1.125,0.71875,0.5625,1.3125,2,0.1279373368146215,1.2857142857142858,23.75,-2.25,23.6875,-1.4,22.9375,0.1279373368146215
708,2000-08-31,24.765625,24.765625,23.875,24.0,1373100.0,0.034595300261096584,1.3265306122448979,1.225,41.82389937106919,24.589158441273444,-0.8965714644333005,0.1343033230898989,0.0014345822201491387,-0.015096498809704428,13.215411551788653,0.890625,-1.0758040654660235,0.10312499999999858,-1.8473673045896284,2.0536173045896255,-0.8721211522948167,1.0783711522948138,-1.828125,100.0,59.664730961370886,0.9752461522948142,8,-0.9140625,0.296875,-0.109375,-0.265625,0.421875,3,0.08832807570977907,-1.4,23.9375,1.2857142857142858,23.75,-2.25,23.6875,0.08832807570977907
709,2000-09-01,24.953125,25.0,24.5625,24.75,547600.0,0.007570977917981114,1.9473684210526316,0.2653061224489796,45.17133956386292,27.920953372237634,-1.132087302355714,-0.22080431423335867,-0.17932361576589528,-0.16149209958951616,11.693674551801559,0.4375,-1.183837722021586,0.3898437500000007,-1.2506277340457572,2.0303152340457586,-0.4303919920228765,1.210079492022878,-1.9790625000000013,97.41379310344827,59.261246061549585,0.8202357420228784,9,-0.984375,0.109375,-0.296875,-0.453125,0.859375,4,0.11458985597996252,1.3265306122448979,24.765625,-1.4,23.9375,1.2857142857142858,23.75,0.11458985597996252
710,2000-09-05,25.5,25.5,24.8125,24.9375,712600.0,0.021916092673763377,1.4444444444444444,2.769230769230769,49.425287356321846,31.797206734918,-1.6025371091763603,-0.8000858963998674,-0.7069184669129029,-0.6756407104856876,12.131828466965155,0.6875,-1.2451264789751626,0.9312499999999986,-0.7215175653279822,2.5840175653279793,0.10486621733600643,1.7576337826639907,-2.4449000000000005,100.0,64.77158061536683,0.8263837826639907,9,-1.28125,-0.4375,-0.796875,-1.0,0.3125,1,0.03921568627450989,1.9473684210526316,24.953125,1.3265306122448979,24.765625,-1.4,23.9375,0.03921568627450989
711,2000-09-06,25.625,26.0,25.4375,25.5,1103000.0,0.004901960784313708,-3.5,0.2222222222222222,54.054054054054056,36.08781313078755,-1.6020733261779156,-0.949136510926369,-0.8289221228536476,-0.7888100372073126,12.810165665206204,0.5625,-1.2309143424615065,1.0406249999999986,-0.6472830890574137,2.728533089057411,0.19667095547129065,1.8845790445287065,-2.4232060000000004,86.04651162790698,48.74167763801102,0.8439540445287068,9,-1.15625,-0.5625,-0.75,-1.125,-0.1875,2,0.007317073170731714,1.4444444444444444,25.5,1.9473684210526316,24.953125,1.3265306122448979,24.765625,0.007317073170731714
712,2000-09-07,25.6875,25.75,25.5,25.5,448700.0,0.0024390243902439046,-1.6666666666666667,1.5,58.22784810126583,40.990622463976635,-1.5426595092132196,-1.0286904486403685,-0.8674890445233032,-0.8360019817607416,13.768579354426237,0.25,-1.0467453891242648,1.0804687500000014,-0.655650868034769,2.816588368034772,0.2124089409826162,1.9485285590173866,-2.261849520000002,85.29411764705883,44.33637839095298,0.8680598090173843,9,-1.21875,-0.625,-0.25,-0.625,-0.0625,3,-0.01703163017031628,-3.5,25.625,1.4444444444444444,25.5,1.9473684210526316,24.953125,-0.01703163017031628
713,2000-09-08,26.46875,26.5,25.6875,25.6875,646800.0,0.03041362530413627,-1.08,4.166666666666667,68.42105263157895,46.59749679265548,-2.0659667485308333,-1.797497628020885,-1.6373978954617527,-1.607225053225939,15.07135639353298,0.8125,-0.8030721300322696,1.7953125000000014,-0.11918110746556465,3.7098061074655675,0.8380656962672184,2.7525593037327845,-2.837151558400002,98.38709677419355,51.245081216668254,0.9572468037327834,9,-1.625,-1.40625,-0.90625,-1.28125,-0.53125,4,-0.046044864226682414,-1.6666666666666667,25.6875,-3.5,25.625,1.4444444444444444,25.5,-0.046044864226682414
714,2000-09-11,26.828125,27.5,26.3125,26.4375,757000.0,0.01357733175914988,-2.707317073170732,0.5,78.11550151975683,51.72761424546797,-2.0287648064807655,-2.1696639976749807,-1.9548286366832848,-1.9603692620099693,16.864007119393815,1.1875,-0.5442398681235794,2.0921875000000014,-0.018247784204657336,4.20262278420466,1.0369698578976703,3.1474051421023326,-2.909686402560002,75.0,21.826714224723595,1.05521764210233,9,-1.421875,-1.609375,-1.234375,-1.609375,-1.265625,0,-0.061153174140943456,-1.08,26.46875,-1.6666666666666667,25.6875,-3.5,25.625,-0.061153174140943456
715,2000-09-12,26.8125,27.3125,26.625,26.625,458600.0,-0.0005824111822947398,-6.333333333333333,0.48,80.81761006289308,56.990740102243144,-1.7022515629757784,-2.156300363696502,-1.8683679610548758,-1.9305574988224983,18.494090109948573,0.6875,-0.2038072474840611,2.0078125,-0.2809054494148917,4.296530449414892,0.8634535252925524,3.1521714747074476,-2.464274034252803,66.66666666666666,6.4877669325847975,1.1443589747074465,9,-1.40625,-1.59375,-1.21875,-1.59375,-1.8125,1,-0.037296037296037254,-2.707317073170732,26.828125,-1.08,26.46875,-1.6666666666666667,25.6875,-0.037296037296037254
716,2000-09-13,27.5,27.875,27.3125,27.375,674700.0,0.02564102564102555,-3.5,0.6666666666666666,82.7683615819209,62.091661582524836,-2.0136282706093738,-2.8366413727552597,-2.4977465679335253,-2.5957371426716627,20.36569924456065,1.0625,0.15631194913681412,2.5984374999999993,0.027984901234511028,5.1688900987654876,1.313211200617257,3.8836637993827416,-2.7735611501424664,84.21052631578947,17.986835104522243,1.2852262993827437,9,-1.625,-2.09375,-2.0,-2.28125,-2.1875,2,-0.0613636363636364,-6.333333333333333,26.8125,-2.707317073170732,26.828125,-1.08,26.46875,-0.0613636363636364
717,2000-09-14,27.25,27.4375,26.875,27.375,785600.0,-0.009090909090909038,3.5,-1.0,85.67251461988303,66.96372994350415,-1.3905694302398395,-2.556505428513219,-2.1852872492288604,-2.3456008063588882,21.818706049769034,0.625,0.43330978518486774,2.24609375,-0.529706184342114,5.021893684342114,0.8581937828289412,3.633993717171059,-2.0827625891225203,71.42857142857143,-3.040940476002774,1.3878999671710572,9,-1.03125,-1.84375,-1.671875,-2.03125,-1.8125,3,-0.0665137614678899,-3.5,27.5,-6.333333333333333,26.8125,-2.707317073170732,26.828125,-0.0665137614678899
718,2000-09-15,27.453125,27.75,27.4375,27.625,1133800.0,0.0074541284403670804,-2.076923076923077,1.375,94.73684210526315,72.47100800365973,-1.3101592349643205,-2.69474132720665,-2.3263345645667854,-2.5543925515332617,22.84897609191673,0.5,0.7295286259329785,2.3203125,-0.6620489556210281,5.302673955621028,0.8291317721894877,3.8114932278105123,-1.906800826645366,73.0,-10.43957426330573,1.4911807278105138,9,-1.109375,-2.046875,-1.859375,-2.234375,-2.015625,4,-0.06659077973819005,3.5,27.25,-3.5,27.5,-6.333333333333333,26.8125,-0.06659077973819005
719,2000-09-18,27.296875,27.5,27.0625,27.5,396600.0,-0.00569151963574277,3.3076923076923075,1.1818181818181819,90.52631578947368,77.0377889406766,-0.8789126545626225,-2.443492070306469,-2.118616961518889,-2.413756933907692,23.414546113926953,0.4375,1.0191915385752353,2.0242187499999993,-1.0924720947175786,5.140909594717577,0.4658733276412086,3.58256417235879,-1.424536210915015,53.75,-31.305598115431195,1.5583454223587891,9,-0.640625,-1.890625,-1.671875,-2.078125,-1.671875,0,-0.049799656554092686,-2.076923076923077,27.453125,3.5,27.25,-3.5,27.5,-0.049799656554092686
720,2000-09-19,26.375,27.375,26.3125,27.1875,531800.0,-0.03377218088151113,-1.2666666666666666,4.0,74.70588235294117,79.33243652944185,0.20130299673087393,-1.40149816834575,-1.1589552161696801,-1.4980462928008045,22.996525673586994,1.0625,1.22384306789845,0.98046875,-2.1068846685053906,4.067822168505391,-0.5632079592526935,2.5241454592526935,-0.22228864138691407,4.0,-78.74836167049213,1.5436767092526948,9,0.3125,-0.96875,-0.71875,-1.15625,-1.25,1,-0.03080568720379151,3.3076923076923075,27.296875,-2.076923076923077,27.453125,3.5,27.25,-0.03080568720379151
721,2000-09-20,25.875,26.4375,25.6875,26.375,506400.0,-0.018957345971563955,1.4,0.6153846153846154,67.22222222222223,80.33181143177032,0.8275171165173489,-0.7738094471875101,-0.6382886540843842,-1.001193028319932,22.219908315064924,0.75,1.3990783364678805,0.3742187500000007,-2.619683959405986,3.3681214594059874,-1.1227326047029926,1.871170104702994,2.0,9.090909090909092,-69.87008993510938,1.496951354702994,9,0.90625,-0.46875,-0.1875,-0.65625,-1.25,2,-0.033816425120772986,-1.2666666666666666,26.375,3.3076923076923075,27.296875,-2.076923076923077,27.453125,-0.033816425120772986
722,2000-09-21,25.9375,26.4375,25.875,26.0625,733800.0,0.0024154589371980784,-3.5,0.25,62.057877813504824,79.62479200753987,0.8987188603268379,-0.7102862818987319,-0.6709102565229124,-1.063514435283114,21.197577356265203,0.5625,1.5217580826102477,0.3335937499999986,-2.565090782493119,3.232278282493116,-1.115748516246562,1.782936016246559,1.8937500000000007,12.121212121212121,-61.52734735953749,1.4493422662465594,9,0.84375,-0.53125,-0.25,-0.71875,-0.75,3,-0.02409638554216864,1.4,25.875,-1.2666666666666666,26.375,3.3076923076923075,27.296875,-0.02409638554216864
723,2000-09-22,26.375,26.875,26.0625,26.125,324100.0,0.01686746987951815,-3.3333333333333335,-2.0,63.91437308868501,78.04688884853189,0.4989967545143372,-0.965957616702827,-1.064772562629642,-1.4952961475921214,20.148226620104776,0.9375,1.6260820279665218,0.6242187500000007,-2.1050028976148667,3.353440397614868,-0.7403920738074348,1.9888295738074362,1.413375000000002,37.93103448275862,-31.360109295461868,1.3646108238074341,9,0.40625,-0.96875,-0.6875,-1.15625,-0.4375,4,-0.03554502369668244,-3.5,25.9375,1.4,25.875,-1.2666666666666666,26.375,-0.03554502369668244
724,2000-09-25,25.9375,26.3125,25.8125,26.125,275500.0,-0.016587677725118488,-1.2857142857142858,-0.75,54.375,75.108821063766,0.8905238717238539,-0.307971225503195,-0.5817743320372486,-1.0455823267156816,18.424722619928342,0.5625,1.7003665472322211,0.03671874999999858,-2.3497079471262765,2.4231454471262737,-1.156494598563139,1.2299320985631361,1.808857500000002,14.814814814814813,-48.501967416671334,1.1932133485631367,9,0.84375,-0.53125,-0.625,-0.71875,-0.0625,0,-0.01927710843373498,-3.3333333333333335,26.375,-3.5,25.9375,1.4,25.875,-0.01927710843373498
725,2000-09-26,26.5,26.75,25.9375,25.9375,380800.0,0.02168674698795181,-1.8888888888888888,-3.0,58.04597701149425,72.3618894448297,0.3118258757729606,-0.6840329807978982,-1.0973463375524268,-1.5904777050681744,18.03938296947693,0.8125,1.6622555877468521,0.4585937499999986,-1.699199724086359,2.616387224086356,-0.620302987043182,1.5374904870431791,1.2051803500000027,68.42105263157895,7.649806350003871,1.0788967370431788,9,0.21875,-1.09375,-1.1875,-1.28125,-0.4375,1,-0.03301886792452835,-1.2857142857142858,25.9375,-3.3333333333333335,26.375,-3.5,25.9375,-0.03301886792452835
726,2000-09-27,26.828125,26.9375,25.9375,26.5,307200.0,0.012382075471698117,2.657142857142857,0.5833333333333334,60.0,69.50938782039826,-0.1359207522716055,-0.8113258141112922,-1.3818224285868013,-1.8919256993909137,17.69979381958552,1.0,1.5456576232818406,0.6328125,-1.2596093027717181,2.525234302771718,-0.3133984013858573,1.5790234013858573,0.8367017430000026,90.27777777777779,31.261485894445087,0.9462109013858583,9,-0.109375,-1.421875,-1.703125,-1.609375,-0.953125,2,-0.0634828188701223,-1.8888888888888888,26.5,-1.2857142857142858,25.9375,-3.3333333333333335,26.375,-0.0634828188701223
727,2000-09-28,27.0,27.625,27.0,27.0,449100.0,0.006406523005241693,0.0,0.0,55.214723926380366,65.11804135607794,-0.3877652671460545,-0.7821008749959617,-1.5353595521187273,-2.0438369931041116,17.569107032841718,0.796875,1.4189563471338182,0.6515625000000007,-0.9439473642672809,2.2470723642672823,-0.14619243213364186,1.4493174321336433,0.6252802081400013,65.51724137931035,11.006819482135953,0.7977549321336416,9,-0.34375,-1.59375,-1.90625,-1.78125,-1.875,3,-0.08796296296296291,2.657142857142857,26.828125,-1.8888888888888888,26.5,-1.2857142857142858,25.9375,-0.08796296296296291
728,2000-09-29,26.953125,27.4375,26.9375,27.125,450600.0,-0.0017361111111111605,-3.923076923076923,-100.0,51.307189542483655,60.76036066196794,-0.4685466632937825,-0.5933631571326927,-1.466283539820715,-1.9760702403712145,18.58649524809306,0.5,1.1956048579520377,0.4953125000000007,-0.9346627999800994,1.9252877999801008,-0.21967514999004933,1.2103001499900508,0.671875,62.93103448275862,10.557495265512642,0.7149876499900493,9,-0.296875,-1.546875,-1.953125,-1.734375,-1.515625,4,-0.0655072463768116,0.0,27.0,2.657142857142857,26.828125,-1.8888888888888888,26.5,-0.0655072463768116
729,2000-10-02,27.8125,27.8125,26.625,27.0,414900.0,0.03188405797101446,1.9230769230769231,-4.7272727272727275,58.88888888888889,59.0029169437399,-1.3936451383226007,-1.293875014409906,-2.290998908090966,-2.8093441667371835,20.130050901662177,1.1875,0.9884679204531786,1.2117187499999993,-0.15520110162157508,2.5786386016215737,0.5282588241892121,1.8951786758107865,-2.125,100.0,47.39235933635658,0.6834599258107872,10,-1.0625,-2.40625,-2.875,-2.59375,-2.5625,0,-0.0674157303370787,-3.923076923076923,26.953125,0.0,27.0,2.657142857142857,26.828125,-0.0674157303370787
730,2000-10-03,26.5,27.75,26.5,27.6875,694800.0,-0.04719101123595504,-1.105263157894737,-1.4615384615384615,41.99999999999999,56.20044780793744,-0.06878241705881294,0.10264646877575245,-0.9523314243030008,-1.4811040737047634,21.39024892363125,1.3125,0.676942805966064,-0.15078125000000142,-1.4176605018041712,1.1160980018041684,-0.7842208759020863,0.4826583759020835,-0.7699999999999996,30.0,-17.841324625068253,0.633439625902085,10,0.3125,-0.96875,-1.828125,-1.4375,-1.0,1,-0.02358490566037741,1.9230769230769231,27.8125,-3.923076923076923,26.953125,0.0,27.0,-0.02358490566037741
731,2000-10-04,25.8125,26.8125,25.625,26.5625,427400.0,-0.02594339622641506,-1.1111111111111112,0.631578947368421,39.25233644859813,53.66649876739224,0.6804792859264559,0.8484122718693783,-0.25014297388882767,-0.7747163355339559,21.681013686394117,1.1875,0.39816830057830543,-0.84765625,-2.0850048501886214,0.38969235018862136,-1.466330550094309,-0.2289819499056911,2.0,8.571428571428571,-34.78731966702656,0.61867430009431,10,0.90625,-0.21875,-1.203125,-0.75,0.25,2,0.009685230024213176,-1.105263157894737,26.5,1.9230769230769231,27.8125,-3.923076923076923,26.953125,0.009685230024213176
732,2000-10-05,25.25,26.375,25.1875,25.875,575200.0,-0.021791767554479424,-2.1666666666666665,0.8333333333333334,34.36807095343681,50.38357630792024,1.2686095311358088,1.4508406766824855,0.3308863717520403,-0.20538927653006311,21.80481394735211,1.1875,0.2218324703238821,-1.3882812499999986,-2.7105846675731264,-0.06597783242687072,-2.0494329587865643,-0.7271295412134329,2.5187500000000007,2.380952380952381,-35.69051101276808,0.6611517087865643,10,1.25,0.34375,-0.671875,-0.1875,0.875,3,0.024752475247524774,-1.1111111111111112,25.8125,-1.105263157894737,26.5,1.9230769230769231,27.8125,0.024752475247524774
733,2000-10-06,25.25,25.75,25.0625,25.25,585000.0,0.0,-2.6666666666666665,-0.0,35.147392290249414,48.24717545128128,1.2206059406604197,1.4280714200586502,0.3397234020170039,-0.1964970142844713,21.046170140905197,0.6875,0.1190517779678899,-1.3273437500000007,-2.7876700628382203,0.13298256283821885,-2.0575069064191105,-0.5971805935808909,2.4155000000000015,6.8181818181818175,-28.060936478087154,0.7301631564191091,10,1.1875,0.625,-0.78125,-0.1875,1.125,4,-0.004950495049504955,-2.1666666666666665,25.25,-1.1111111111111112,25.8125,-1.105263157894737,26.5,-0.004950495049504955
734,2000-10-09,25.1875,25.75,25.125,25.4375,302100.0,-0.0024752475247524774,-2.3333333333333335,-100.0,40.15544041450777,46.25933805161611,1.3025024217896402,1.4349273234701734,0.4125312473107563,-0.11240460215032044,19.353618603664234,0.625,0.05467444319875625,-1.3078125000000007,-2.888206745242396,0.27258174524239465,-2.0980096226211984,-0.517615377378803,2.3218200000000024,4.651162790697675,-32.72391777096093,0.7901971226211973,10,1.25,1.03125,-0.73046875,-0.125,1.125,0,0.00992555831265518,-2.6666666666666665,25.25,-2.1666666666666665,25.25,-1.1111111111111112,25.8125,0.00992555831265518
735,2000-10-10,25.8125,26.125,25.1875,25.25,586400.0,0.02481389578163773,-1.7272727272727273,-2.25,49.492385786802025,45.091825361260774,0.6366783525305628,0.7706818366184365,-0.2067750477615391,-0.7229360498202837,17.72457567557224,0.9375,-0.046718071422240826,-0.6328125,-2.234091157453573,0.9684661574535731,-1.4334518287267883,0.16782682872678834,1.5500108000000026,42.857142857142854,1.8256399587381367,0.8006393287267868,10,0.625,0.53125,-1.296875,-0.75,0.875,1,-0.021791767554479424,-2.3333333333333335,25.1875,-2.6666666666666665,25.25,-2.1666666666666665,25.25,-0.021791767554479424
736,2000-10-11,25.8125,26.25,25.5625,25.6875,446100.0,0.0,-2.6666666666666665,0.2222222222222222,48.97435897435898,44.398451477702835,0.5335722679948844,0.672242685889092,-0.24529109248351588,-0.7133103438651034,15.618372956923135,0.6875,-0.056441250577361046,-0.5484374999999986,-2.0925363845058094,0.9956613845058122,-1.3204869422529022,0.22361194225290504,1.4120101520000041,57.14285714285714,11.93991860567722,0.7720494422529053,10,0.625,0.65625,-1.171875,-0.75,1.8125,2,-0.01210653753026636,-1.7272727272727273,25.8125,-2.3333333333333335,25.1875,-2.6666666666666665,25.25,-0.01210653753026636
737,2000-10-12,25.4375,25.9375,25.1875,25.75,534800.0,-0.014527845036319653,1.1818181818181819,-2.5,42.2279792746114,43.389650336828154,0.7416115554094382,0.9533723563789351,0.08604121262506936,-0.3367552033187806,13.94349658989621,0.75,-0.1471031656354711,-0.8328124999999993,-2.3699453990502377,0.7043203990502391,-1.6013789495251203,-0.0642460504748783,1.6572895428800045,31.57894736842105,-13.943047174508795,0.7685664495251197,10,1.0,1.03125,-0.671875,-0.375,2.5,3,0.024570024570024662,-2.6666666666666665,25.8125,-1.7272727272727273,25.8125,-2.3333333333333335,25.1875,0.024570024570024662
738,2000-10-13,25.625,25.875,25.4375,25.4375,496000.0,0.0073710073710073765,-3.6666666666666665,-0.6,47.2972972972973,42.101695715540195,0.3865552418861,0.6554993157926354,-0.1463666367431351,-0.5176021841449021,11.923159725059385,0.4375,-0.2830215274792316,-0.5539062500000007,-2.0101793678988855,0.9023668678988841,-1.2820428089494413,0.17423030894943992,1.3478521703072026,44.44444444444444,-4.756834901209345,0.7281365589494424,10,0.78125,0.84375,-0.859375,-0.5625,2.25,4,0.019512195121951237,1.1818181818181819,25.4375,-2.6666666666666665,25.8125,-1.7272727272727273,25.8125,0.019512195121951237
739,2000-10-16,25.9375,26.0,25.625,25.875,236500.0,0.012195121951219523,3.0,0.3333333333333333,44.91525423728814,42.425612853016666,-0.24572419033785664,0.24868695586312128,-0.5005653938627503,-0.8245582903368458,10.442904975585341,0.375,-0.3974359618978376,-0.17343749999999858,-1.5337394752305862,1.186864475230589,-0.8535884876152942,0.506713487615297,0.9207310400887714,70.58823529411765,22.834225709348885,0.6801509876152939,10,0.0,0.53125,-0.984375,-0.875,1.8125,0,0.01686746987951815,-3.6666666666666665,25.625,1.1818181818181819,25.4375,-2.6666666666666665,25.8125,0.01686746987951815
740,2000-10-17,25.5625,26.125,25.4375,25.9375,377300.0,-0.014457831325301207,-1.2,-6.0,38.655462184873954,42.359293490380644,-0.01977298521844517,0.5899421142166048,-0.12261338758674256,-0.44514077373469974,9.852046226513334,0.6875,-0.5035703636204545,-0.5078125,-1.8833544087630862,0.8677294087630862,-1.195583454381545,0.1799584543815449,1.1879871776834463,35.294117647058826,-6.7884156979039645,0.6877709543815437,10,0.15625,0.90625,-0.25,-0.34375,2.1875,1,0.02933985330073341,3.0,25.9375,-3.6666666666666665,25.625,1.1818181818181819,25.4375,0.02933985330073341
741,2000-10-18,25.0,26.0,24.75,25.4375,479000.0,-0.022004889975550168,-1.6666666666666667,1.1666666666666667,33.24607329842932,42.234627084268695,0.4641654428491897,1.1420834229905168,0.43888177110455473,0.11356094633381275,10.270515292413009,1.25,-0.7607333362470641,-1.0265625000000007,-2.4816218732235455,0.42849687322354413,-1.7540921866117714,-0.29903281338823007,1.6492079470224397,18.181818181818183,-20.071521852041048,0.7275296866117723,10,0.5,1.3125,0.3125,0.21875,2.875,2,0.0674999999999999,-1.2,25.5625,3.0,25.9375,-3.6666666666666665,25.625,0.0674999999999999
742,2000-10-19,25.3125,25.5625,24.6875,25.0625,519500.0,0.012499999999999956,1.3333333333333333,-0.5714285714285714,36.8421052631579,42.42292852570297,0.1804384356293447,0.8225307883642827,0.1315060770335421,-0.19696693505017038,10.73773581142273,0.875,-0.8057893473004825,-0.6828125000000007,-2.1723628615540136,0.8067378615540122,-1.4275876807770054,0.06196268077700395,1.1847713112606435,43.47826086956522,8.001698604042858,0.7447751807770061,10,0.15625,0.9375,0.328125,0.09375,3.0,3,0.09135802469135812,-1.6666666666666667,25.0,-1.2,25.5625,3.0,25.9375,0.09135802469135812
743,2000-10-20,25.4375,25.8125,25.375,25.4375,362700.0,0.004938271604938205,-6.0,0.0,28.409090909090907,41.117778580656655,0.09480174248560047,0.6573996884562305,0.016210851074333732,-0.32024587298962714,10.632112736399693,0.5,-0.7742404709721882,-0.5109375000000007,-2.0091580728359375,0.9872830728359361,-1.2600477864179673,0.2381727864179659,0.8787941801345802,52.17391304347826,23.83222661741241,0.7491102864179675,10,0.03125,0.8125,0.375,-0.03125,3.125,4,0.0982800982800982,1.3333333333333333,25.3125,-1.6666666666666667,25.0,-1.2,25.5625,0.0982800982800982
744,2000-10-23,25.4375,26.0,25.3125,25.5,354300.0,0.0,-3.4,-100.0,37.3134328358209,39.7645615861032,0.1497403996823934,0.6514189015893095,0.012011626051851465,-0.31850733836711953,10.74094024935857,0.6875,-0.6505344156767876,-0.4859374999999986,-2.0015124788274328,1.0296374788274356,-1.2437249894137175,0.2718499894137203,0.7159147621211233,52.17391304347826,23.04884223656255,0.7577874894137175,10,0.03125,0.8125,0.4375,-0.03125,3.9375,0,0.0958230958230959,-6.0,25.4375,1.3333333333333333,25.3125,-1.6666666666666667,25.0,0.0958230958230959
745,2000-10-24,25.625,25.875,25.375,25.6875,422700.0,0.0073710073710073765,1.2857142857142858,1.0,47.45762711864406,39.5960358243571,-0.07504530691157996,0.4163515603995478,-0.1730619538576761,-0.4961752228787333,10.393925770445072,0.5,-0.5252244729560438,-0.2546874999999993,-1.750573442607216,1.2411984426072173,-1.0026304713036076,0.493255471303609,0.38182328590901093,71.42857142857143,38.06348822096194,0.7479429713036077,10,-0.21875,0.625,0.40625,-0.21875,3.875,1,0.08292682926829276,-3.4,25.4375,-6.0,25.4375,1.3333333333333333,25.3125,0.08292682926829276
746,2000-10-25,25.125,26.0,24.9375,25.75,507100.0,-0.019512195121951237,-1.125,10.0,48.27586206896551,40.268022801507556,0.3544514499395035,0.8244874737103807,0.319574709936834,0.024820489712169547,10.045569818773336,1.0625,-0.4547320579414915,-0.6695312499999986,-2.131609286011944,0.7925467860119468,-1.4005702680059713,0.06150776800597413,-0.4375,33.33333333333333,-3.7878209024266027,0.7310390180059722,10,0.28125,1.125,0.921875,0.28125,4.75,2,0.10447761194029859,1.2857142857142858,25.625,-3.4,25.4375,-6.0,25.4375,0.10447761194029859
747,2000-10-26,24.625,25.125,24.5625,25.0,351600.0,-0.01990049751243783,-1.25,0.6,42.42424242424242,39.72657226005701,0.8125234433309849,1.1989038787618114,0.8178350169001618,0.5351383049549554,9.190242776389596,0.5625,-0.5138000757885237,-1.05078125,-2.4861656700730776,0.38460317007307765,-1.7684734600365388,-0.3330890399634612,1.375,4.3478260869565215,-35.094275655980816,0.7176922100365383,10,0.71875,1.5625,1.46875,0.78125,5.75,3,0.13197969543147203,-1.125,25.125,1.2857142857142858,25.625,-3.4,25.4375,0.13197969543147203
748,2000-10-27,25.1875,25.5,24.3125,24.6875,378100.0,0.02284263959390853,1.1111111111111112,-1.3333333333333333,49.99999999999999,40.29154401146944,0.20276008732150785,0.524222636132432,0.27067382216748115,-0.01666206163060835,8.16914878955533,1.1875,-0.5612244271460369,-0.3999999999999986,-1.7168942730212358,0.9168942730212386,-1.058447136510619,0.2584471365106218,0.8125,51.85185185185185,7.678089664531825,0.6584471365106194,10,0.03125,0.875,0.90625,0.21875,5.125,4,0.12406947890818865,-1.25,24.625,-1.125,25.125,1.2857142857142858,25.625,0.12406947890818865
749,2000-10-30,25.9375,26.1875,25.3125,25.375,336500.0,0.02977667493796532,-1.5454545454545454,1.125,51.315789473684205,41.69824704355947,-0.6115510375948467,-0.39363171407467235,-0.4428668336895818,-0.751492590012603,6.581366695817974,1.0,-0.5132246847236637,0.4437500000000014,-0.3813297409630749,1.2688297409630778,0.031210129518463248,0.8562898704815396,-1.625,86.66666666666667,40.577902676968655,0.41253987048153834,10,-0.6875,0.125,0.15625,-0.53125,4.1875,0,0.10120481927710845,1.1111111111111112,25.1875,-1.25,24.625,-1.125,25.125,0.10120481927710845
750,2000-10-31,25.875,26.0,25.25,26.0,305700.0,-0.002409638554216831,11.0,-0.2222222222222222,50.649350649350644,43.63194452699517,-0.5588279483437653,-0.40091083700301766,-0.325748201693564,-0.6780243365542518,5.064707415385538,0.75,-0.5181707153586323,0.4125000000000014,-0.29040749559863244,1.1154074955986353,0.061046252200682716,0.7639537477993201,-1.5625,83.33333333333334,37.046542016356526,0.3514537477993172,10,-0.625,0.1875,0.21875,-0.46875,4.25,1,0.13526570048309172,-1.5454545454545454,25.9375,1.1111111111111112,25.1875,-1.25,24.625,0.13526570048309172
751,2000-11-01,26.0625,26.3125,25.8125,25.9375,552100.0,0.007246376811594235,-1.6666666666666667,-1.0,56.75675675675676,45.84468358183948,-0.6478957238138214,-0.5994555483338644,-0.449280075236711,-0.8563482682529653,4.805232033686084,0.5,-0.5280688549151833,0.5874999999999986,-0.14967097923880957,1.3246709792388067,0.21891451038059273,0.9560854896194044,-1.7124999999999986,87.5,37.727143196703835,0.3685854896194045,11,-0.75,0.0,0.0,-0.65625,4.0,2,0.1318944844124701,11.0,25.875,-1.5454545454545454,25.9375,1.1111111111111112,25.1875,0.1318944844124701
752,2000-11-02,25.875,26.375,25.8125,26.1875,3415600.0,-0.007194244604316502,-1.5714285714285714,-2.5,52.7027027027027,48.54397378112968,-0.4159562999434101,-0.38233378442021504,-0.2027015711036526,-0.6656590800226745,5.083573225998843,0.5625,-0.4710501623650778,0.3687499999999986,-0.3811403428609559,1.118640342860953,-0.006195171430480428,0.7436951714304776,-1.4465000000000003,75.75757575757575,24.26515127914525,0.3749451714304777,11,-0.53125,0.1875,0.1875,-0.46875,3.8125,3,0.15458937198067635,-1.6666666666666667,26.0625,11.0,25.875,-1.5454545454545454,25.9375,0.15458937198067635
753,2000-11-03,25.125,25.875,25.0,25.75,289800.0,-0.02898550724637683,1.0,2.0,41.9753086419753,49.06195998181351,0.318553148725357,0.3771584840011002,0.6129840287586106,0.09218279322086786,5.466374156488459,0.875,-0.3396917212508228,-0.375,-1.1358859102528989,0.38588591025289887,-0.7554429551264512,0.00544295512645121,-0.5797099999999986,9.090909090909092,-38.33424235178383,0.38044295512644966,11,0.21875,0.9375,0.90625,0.28125,5.0625,4,0.20895522388059695,-1.5714285714285714,25.875,-1.6666666666666667,26.0625,11.0,25.875,0.20895522388059695
754,2000-11-06,25.4375,25.8125,25.125,25.125,335900.0,0.01243781094527363,-3.4,-0.5,48.75,49.20555696863083,0.006764509126512053,0.08890645027589983,0.38727416124966396,-0.21956007019099388,5.869862124927032,0.6875,-0.24030749618754044,-0.07499999999999929,-0.8223637879769647,0.6723637879769662,-0.448681893988482,0.29868189398848344,-0.7824273999999996,31.818181818181817,-16.433367625250877,0.37368189398848334,11,-0.09375,0.625,0.59375,-0.03125,5.6875,0,0.19164619164619157,1.0,25.125,-1.5714285714285714,25.875,-1.6666666666666667,26.0625,0.19164619164619157
755,2000-11-07,25.25,25.625,24.8125,25.3125,425600.0,-0.0073710073710073765,1.3636363636363635,-0.2,52.7027027027027,49.697428150157194,0.15139782627148435,0.2446478800348224,0.6369965110558091,-0.03338349715079403,5.990100502689072,0.8125,-0.10443687630957399,-0.234375,-0.9765213804400901,0.5077713804400901,-0.605448190220045,0.13669819022004503,-0.4917317560000001,28.000000000000004,-23.06147403143009,0.37107319022004515,11,0.09375,0.78125,0.828125,0.15625,5.3125,1,0.19306930693069302,-3.4,25.4375,1.0,25.125,-1.5714285714285714,25.875,0.19306930693069302
756,2000-11-08,25.5,25.8125,25.0,25.0625,268600.0,0.00990099009900991,-1.8888888888888888,-7.0,52.05479452054794,50.76748949419113,-0.04449334230384139,-0.03158353199769692,0.4513919026981412,-0.27827688802276285,5.872297057227446,0.8125,-0.03984371573429257,0.03125,-0.6947928072056513,0.7572928072056513,-0.33177140360282564,0.39427140360282564,-0.6875,44.0,-7.689372673596637,0.363021403602825,11,-0.15625,0.0625,0.671875,-0.09375,4.375,2,0.18137254901960786,1.3636363636363635,25.25,-3.4,25.4375,1.0,25.125,0.18137254901960786
757,2000-11-09,26.0625,26.125,25.6875,25.8125,281400.0,0.022058823529411686,1.3333333333333333,0.5714285714285714,56.25,51.46193393863558,-0.4264901775714023,-0.5743041906319775,-0.04489332324260431,-0.8303516319410527,6.08259088047379,0.625,-0.02817205215604801,0.5625,-0.21018329455511164,1.3351832945551116,0.17615835272244595,0.948841647277554,-1.25,95.23809523809523,41.80852898282363,0.3863416472775557,11,-0.46875,-0.71875,0.09375,-0.65625,4.0,3,0.1534772182254196,-1.8888888888888888,25.5,1.3636363636363635,25.25,-3.4,25.4375,0.1534772182254196
758,2000-11-10,26.125,26.3125,25.875,26.0625,330400.0,0.0023980815347721673,1.0,0.25,56.79012345679012,52.07019327009179,-0.38221468022057437,-0.6297103974708378,-0.06578411693090658,-0.8799612085592514,6.304462569678476,0.4375,0.021947225923888425,0.6000000000000014,-0.22058227080423265,1.4205822708042355,0.18970886459788616,1.0102911354021167,-1.21875,87.5,32.51074875772609,0.4102911354021162,11,-0.53125,-0.78125,-0.078125,-0.71875,4.0625,4,0.13636363636363646,1.3333333333333333,26.0625,-1.8888888888888888,25.5,1.3636363636363635,25.25,0.13636363636363646
759,2000-11-13,26.375,26.6875,26.1875,26.25,386400.0,0.009569377990430672,-3.0,2.0,57.3170731707317,52.81105132802302,-0.6298660824516631,-0.8909319929243509,-0.2764566072856276,-1.1134902876590758,6.553437636364732,0.5625,0.15651015137872548,0.828125,-0.05935646756059043,1.7156064675605904,0.3843842662197048,1.2718657337802952,-1.3806249999999984,83.33333333333334,29.166780250166568,0.443740733780295,11,-0.625,-0.875,-0.21875,-0.96875,4.0625,0,0.14454976303317535,1.0,26.125,1.3333333333333333,26.0625,-1.8888888888888888,25.5,0.14454976303317535
760,2000-11-14,26.3125,26.4375,25.9375,26.375,495900.0,-0.0023696682464454666,4.333333333333333,-0.5,62.666666666666664,53.46770798467968,-0.5573965378637347,-0.8109402628589457,-0.1921746181470816,-1.0317217447823417,6.948798937389787,0.5,0.2196386948207305,0.7281249999999986,-0.2232201349483134,1.6794701349483105,0.2524524325258426,1.2037975674741546,-1.1826749999999997,77.77777777777779,20.109467133943234,0.4756725674741561,11,-0.5625,-0.8125,0.015625,-0.90625,4.6875,1,0.18289786223277904,-3.0,26.375,1.0,26.125,1.3333333333333333,26.0625,0.18289786223277904
761,2000-11-15,26.6875,26.8125,26.3125,26.3125,297000.0,0.014251781472684133,-1.6666666666666667,-6.0,72.60273972602741,55.67882320949354,-0.9324767989296596,-1.1099421934803537,-0.5446157389521247,-1.394058498303064,6.761235458069869,0.5,0.23257735556595804,1.0187500000000007,-0.01050944251212016,2.0480094425121216,0.5041202787439403,1.5333797212560611,-1.4330609999999986,88.88888888888889,23.464821552429612,0.5146297212560611,11,-0.875,-1.125,-0.296875,-1.28125,4.375,2,0.14519906323185006,4.333333333333333,26.3125,-3.0,26.375,1.0,26.125,0.14519906323185006
762,2000-11-16,27.625,27.6875,26.8125,26.9375,547000.0,0.03512880562060894,1.1538461538461537,1.8333333333333333,74.68354430379748,59.31307161636266,-1.7831512179752913,-1.9661164052895828,-1.4502127826969087,-2.3033357073280847,6.8374090082347445,1.0,0.2804630790101541,1.8406249999999993,0.5056975675152273,3.1755524324847713,1.1731612837576115,2.508088716242387,-2.214754899999999,96.55172413793103,28.19593041603663,0.6674637162423863,11,-1.375,-1.625,-1.171875,-2.21875,4.25,3,0.08144796380090491,-1.6666666666666667,26.6875,4.333333333333333,26.3125,-3.0,26.375,0.08144796380090491
763,2000-11-17,27.9375,28.0,27.375,27.4375,501800.0,0.011312217194570096,1.0,0.7272727272727273,72.22222222222223,61.92109630772068,-1.8492066945906984,-2.1942182526686977,-1.7517066551499099,-2.5964866354966283,7.398941779549581,0.625,0.29214073040420274,2.0281249999999993,0.39506049697109447,3.661189503028904,1.2115927484855469,2.8446572515144517,-2.253984312,96.96969696969697,29.652414773101484,0.8165322515144522,11,-1.53125,-1.78125,-1.484375,-2.53125,3.9375,4,0.07606263982102912,1.1538461538461537,27.625,-1.6666666666666667,26.6875,4.333333333333333,26.3125,0.07606263982102912
764,2000-11-20,27.875,28.375,27.75,28.0,560500.0,-0.0022371364653244186,-2.3333333333333335,-0.25,72.22222222222223,64.08993180988952,-1.569651765582222,-2.0445699767095675,-1.6902853634506698,-2.5018312541804235,8.38750403218835,0.625,0.3454603487857142,1.84375,0.007752135650704872,3.679747864349295,0.9257510678253524,2.7617489321746476,-1.86717650832,79.48717948717949,13.609405362262763,0.9179989321746472,11,-1.1875,-1.53125,-1.4375,-2.46875,3.875,0,0.08295964125560529,1.0,27.9375,1.1538461538461537,27.625,-1.6666666666666667,26.6875,0.08295964125560529
765,2000-11-21,27.75,27.9375,27.375,27.9375,529000.0,-0.004484304932735439,5.0,1.5,69.01408450704226,65.97429736394444,-1.1764494486819146,-1.8468991211229913,-1.567335105783794,-2.3311050388520727,9.218844927335383,0.5625,0.5306929798664122,1.6125000000000007,-0.3650050735181267,3.590005073518128,0.6237474632409388,2.6012525367590627,-1.3634282669888016,69.6969696969697,6.2835119360459615,0.9887525367590628,11,-0.71875,-1.40625,-1.546875,-2.34375,3.8125,1,0.09684684684684686,-2.3333333333333335,27.875,1.0,27.9375,1.1538461538461537,27.625,0.09684684684684686
766,2000-11-22,27.75,28.0,27.5,27.875,208000.0,0.0,1.6666666666666667,0.6666666666666666,72.05882352941177,67.73083331165685,-0.9205258899698556,-1.7287935592897448,-1.5915906801191255,-2.295892016701135,9.520770823454901,0.5,0.666853237873493,1.4812499999999993,-0.5607030769392161,3.5232030769392146,0.4602734615303916,2.502226538469607,-1.0452797442705943,60.0,-1.7755052368194413,1.0209765384696081,11,-0.625,-1.40625,-1.65625,-2.34375,2.875,2,0.11711711711711703,5.0,27.75,-2.3333333333333335,27.875,1.0,27.9375,0.11711711711711703
767,2000-11-24,27.875,28.125,27.375,27.875,168000.0,0.0045045045045044585,2.0,-0.0,87.93103448275862,71.19093453676447,-0.8508621947949422,-1.684176227823805,-1.731834360657217,-2.38160079570709,9.37204909720406,0.75,0.8136766128552217,1.4437500000000014,-0.5644158953279721,3.451915895327975,0.4396670523360129,2.44783294766399,-0.9030349851873005,50.0,-17.67802517677552,1.0040829476639872,11,-0.71875,-1.53125,-1.96875,-2.46875,2.125,4,0.11434977578475336,1.6666666666666667,27.75,5.0,27.75,-2.3333333333333335,27.875,0.11434977578475336
768,2000-11-27,28.3125,28.5,27.8125,28.0,465500.0,0.015695067264573925,1.0,100.0,88.33333333333334,74.63718566594243,-1.0565399289626285,-1.9769124793619,-2.1863568723653266,-2.778862534910594,9.94781101303348,0.6875,0.9749916492662081,1.7250000000000014,-0.36050763730648683,3.8105076373064897,0.6822461813467555,2.7677538186532473,-1.1160493875573323,83.33333333333334,10.659953191844494,1.0427538186532441,11,-1.09375,-1.90625,-2.453125,-2.90625,0.0,0,0.1258278145695364,2.0,27.875,1.6666666666666667,27.75,5.0,27.75,0.1258278145695364
769,2000-11-28,28.5625,29.25,28.25,28.375,684800.0,0.008830022075055233,-3.5714285714285716,0.6,93.44262295081967,78.05673636418165,-1.0768538935215233,-2.1293433116093716,-2.4457881543754816,-2.9917517635149586,11.283924425539793,1.0,1.0903910991533543,1.84375,-0.39433982228867137,4.081839822288671,0.7247050888556643,2.9627949111443357,-1.1875,63.33333333333333,-14.371669138253807,1.119044911144335,11,-0.78125,-1.78125,-2.703125,-3.15625,-0.4375,1,0.11597374179431075,1.0,28.3125,2.0,27.875,1.6666666666666667,27.75,0.11597374179431075
770,2000-11-29,29.375,29.5,28.5625,28.5625,698800.0,0.02844638949671774,-1.3076923076923077,4.333333333333333,94.28571428571429,80.46595575970244,-1.574867855978411,-2.810271799305209,-3.2287532344893712,-3.7640354819659123,12.850074734266888,0.9375,1.233875765810076,2.4812499999999993,-0.011865520789314132,4.974365520789313,1.2346922396053408,3.7278077603946578,-1.625,94.11764705882352,11.647318011310176,1.2465577603946574,11,-1.21875,-2.46875,-3.515625,-3.96875,-1.25,2,0.08085106382978724,-3.5714285714285716,28.5625,1.0,28.3125,2.0,27.875,0.08085106382978724
771,2000-11-30,29.5,29.875,29.0625,29.5,1064700.0,0.004255319148936065,1.1666666666666667,0.0,93.65079365079364,82.57342790936868,-1.406911240468414,-2.8085335896742407,-3.30603789706516,-3.853671728652511,14.191290229172104,0.8125,1.3765189383532217,2.4343749999999993,-0.2814639587750989,5.1502139587750975,1.076455520612452,3.7922944793875466,-1.3999999999999986,85.0,3.973493915489783,1.3579194793875484,11,-0.875,-2.40625,-3.671875,-4.09375,-1.5625,3,0.06991525423728806,-1.3076923076923077,29.375,-3.5714285714285716,28.5625,1.0,28.3125,0.06991525423728806
772,2000-12-01,29.875,29.9375,29.3125,29.5625,976500.0,0.012711864406779627,1.8571428571428572,100.0,94.11764705882354,85.00625289121326,-1.5971409876858864,-3.023515837408503,-3.629996110052833,-4.186776561644351,15.540277750565615,0.625,1.5258495379409247,2.609375,-0.31816972076958905,5.536919720769589,1.1456026396152055,4.0731473603847945,-1.4199999999999982,97.05882352941177,16.1550664013198,1.4637723603847947,12,-1.21875,-2.75,-4.046875,-4.46875,-2.1875,4,0.025104602510460206,1.1666666666666667,29.5,-1.3076923076923077,29.375,-3.5714285714285716,28.5625,0.025104602510460206
773,2000-12-04,30.375,30.875,29.75,29.9375,811900.0,0.01673640167364021,-1.7692307692307692,1.4,94.44444444444444,87.47538869368239,-1.9165680077075002,-3.278102440993081,-4.086195998758868,-4.637556803837626,17.350066233633697,1.125,1.6254516679045068,2.8468750000000007,-0.2110835015773347,5.904833501577336,1.3178957492113348,4.375854250788667,-1.6235,80.95238095238095,0.3412449935483721,1.5289792507886668,12,-1.25,-2.78125,-4.609375,-4.96875,-4.125,0,-0.012345679012345734,1.8571428571428572,29.875,1.1666666666666667,29.5,-1.3076923076923077,29.375,-0.012345679012345734
774,2000-12-05,30.3125,30.5,29.8125,30.4375,770700.0,-0.002057613168724326,4.5,-0.2857142857142857,94.44444444444444,90.30098424228262,-1.6449293174857331,-2.984679634207623,-3.9656149890326304,-4.522706951393964,19.25765793515511,0.6875,1.6451864576588378,2.5406249999999986,-0.5919382160632125,5.67318821606321,0.974343391968393,4.106906608031604,-1.1362999999999985,75.67567567567568,-5.075177098861218,1.566281608031605,12,-1.1875,-2.46875,-4.671875,-4.90625,-3.4375,1,-0.06597938144329896,-1.7692307692307692,30.375,1.8571428571428572,29.875,1.1666666666666667,29.5,-0.06597938144329896
775,2000-12-06,30.125,30.5,29.8125,29.875,404600.0,-0.006185567010309256,-2.6666666666666665,-2.0,89.85507246376812,92.27834523498888,-1.2126274289383119,-2.543644739014738,-3.7391490717049223,-4.286409776647282,20.87013453022483,0.6875,1.6740750552107357,2.109375,-0.9548699379046752,5.173619937904675,0.5772525310476624,3.6414974689523376,-0.6090400000000002,58.620689655172406,-20.229105806301483,1.5321224689523383,12,-1.0,-2.28125,-4.46875,-4.71875,-3.875,2,-0.06639004149377592,4.5,30.3125,-1.7692307692307692,30.375,1.8571428571428572,29.875,-0.06639004149377592
776,2000-12-07,30.125,30.75,30.0625,30.1875,688500.0,0.0,-6.333333333333333,-0.25,87.03703703703704,92.17901218546426,-0.9390566504225575,-2.2971622445005195,-3.709957829433243,-4.2411089905254045,22.914326953584712,0.6875,1.717875397738549,1.8781250000000007,-1.08310335243484,4.839353352434841,0.3975108237825822,3.3587391762174192,-0.3372320000000002,52.0,-23.593981188475084,1.4806141762174196,12,-0.78125,-2.28125,-4.46875,-4.71875,-4.3125,3,-0.06639004149377592,-2.6666666666666665,30.125,4.5,30.3125,-1.7692307692307692,30.375,-0.06639004149377592
777,2000-12-08,30.0625,30.3125,29.1875,29.875,477600.0,-0.0020746887966804906,2.272727272727273,-3.0,84.0,91.69753070398278,-0.596339380512859,-2.023366305681833,-3.623931875131504,-4.147182991458713,24.958481900204454,1.125,1.8016357241047025,1.6156250000000014,-1.26359815683292,4.494848156832923,0.17601342158354072,3.055236578416462,0.8125,51.85185185185185,-20.169176848900918,1.4396115784164611,12,-0.5,-2.21875,-4.375,-4.65625,-3.0625,4,-0.07068607068607069,-6.333333333333333,30.125,-2.6666666666666665,30.125,4.5,30.3125,-0.07068607068607069
778,2000-12-11,29.6875,29.875,29.25,29.8125,284200.0,-0.012474012474012475,4.0,-0.6666666666666666,76.36363636363636,89.79986552762908,-0.006463932510328618,-1.4417052533496104,-3.227767246827547,-3.7406226625583017,27.112494301291612,0.8125,1.879096986555755,1.0625,-1.6477388708088014,3.7727388708088014,-0.2926194354044007,2.4176194354044007,1.1537499999999987,32.0,-37.46239635371754,1.3551194354044012,12,0.03125,-1.84375,-3.984375,-4.28125,-2.0625,0,-0.06736842105263163,2.272727272727273,30.0625,-6.333333333333333,30.125,-2.6666666666666665,30.125,-0.06736842105263163
779,2000-12-12,30.1875,30.5625,29.4375,29.4375,914600.0,0.01684210526315799,-2.0,-6.0,81.96721311475409,88.43114317530018,-0.281298411629205,-1.7301428607946328,-3.728060669496184,-4.204836504562444,29.070563514823146,1.125,1.9193246658330096,1.3718749999999993,-1.205058037853302,3.9488080378533006,0.08340848107334864,2.66034151892665,0.6206749999999985,64.0,-5.208304162263033,1.2884665189266513,12,-0.21875,-2.34375,-4.484375,-4.78125,-1.5,1,-0.13043478260869568,4.0,29.6875,2.272727272727273,30.0625,-6.333333333333333,30.125,-0.13043478260869568
780,2000-12-13,31.125,31.375,30.1875,30.1875,965300.0,0.03105590062111796,-1.5333333333333334,1.25,85.52631578947368,87.52842341293129,-1.0554469530144495,-2.412296072768992,-4.612654038553551,-5.097741681272289,31.707885549699345,1.1875,1.9558531252492415,2.0687500000000014,-0.42132899895837994,4.558828998958383,0.8237105005208107,3.313789499479192,-1.9375,88.57142857142857,17.446581379675436,1.2450394994791913,12,-0.84375,-3.03125,-5.421875,-5.71875,-2.625,2,-0.13654618473895586,-2.0,30.1875,4.0,29.6875,2.272727272727273,30.0625,-0.13654618473895586
781,2000-12-14,30.5625,31.125,30.3125,30.875,411600.0,-0.01807228915662651,1.0,-0.3333333333333333,75.90361445783132,85.50464201282105,-0.36473762987652236,-1.6280783585260323,-3.9805293158804744,-4.495460926177547,33.98751426278635,0.8125,1.945420553407807,1.3125,-0.9980877584447327,3.6230877584447327,0.15720612077763363,2.4677938792223664,-1.3312500000000007,62.857142857142854,-10.487941288146494,1.155293879222367,12,-0.28125,-2.375,-4.875,-5.15625,-2.5,3,-0.14110429447852757,-1.5333333333333334,31.125,-2.0,30.1875,4.0,29.6875,-0.14110429447852757
782,2000-12-15,29.875,30.5,29.8125,30.5,975100.0,-0.02249488752556239,1.2,2.0,64.36781609195403,82.16279441809989,0.36069310328530335,-0.8046247086782188,-3.2118240616999145,-3.7667843539852797,35.090641989192584,0.75,1.827774653279917,0.5124999999999993,-1.6810911435963085,2.706091143596307,-0.5842955717981546,1.6092955717981532,-0.600875000000002,29.411764705882355,-40.90722464954465,1.0967955717981532,12,0.40625,-1.34375,-4.421875,-4.34375,-1.875,4,-0.13598326359832635,1.0,30.5625,-1.5333333333333334,31.125,-2.0,30.1875,-0.13598326359832635
783,2000-12-18,30.0625,30.25,29.875,30.125,646000.0,0.006276150627614996,1.4,0.1,63.95348837209303,78.77491041006084,0.1387995396149293,-0.8693335583713413,-3.314265764708942,-3.916589179722248,35.943034763281425,0.375,1.7323676617226411,0.59375,-1.5133729449807056,2.7008729449807056,-0.4598114724903546,1.6473114724903546,-0.746357500000002,32.25806451612903,-37.33580360514079,1.0535614724903535,12,0.21875,-1.4375,-4.59375,-4.46875,-2.25,0,-0.10187110187110182,1.2,29.875,1.0,30.5625,-1.5333333333333334,31.125,-0.10187110187110182
784,2000-12-19,30.1875,30.4375,29.9375,30.1875,520700.0,0.004158004158004047,1.0,-0.0,58.66666666666667,75.30953198816069,-0.006477573692855287,-0.8560964709551158,-3.3489863689034394,-4.001786500907926,36.54259862966825,0.5,1.591060342597185,0.6031249999999986,-1.3862691652517931,2.5925191652517903,-0.3915720826258955,1.5978220826258926,-0.8301803500000027,24.0,-40.73648362307985,0.9946970826258951,12,0.09375,-1.53125,-4.71875,-4.59375,-1.9974994659423864,1,-0.08488612836438925,1.4,30.0625,1.2,29.875,1.0,30.5625,-0.08488612836438925
785,2000-12-20,30.4375,30.625,29.9375,30.25,634000.0,0.008281573498964745,1.4444444444444444,100.0,59.740259740259745,72.2765567329632,-0.23187152342542916,-0.9427685780276818,-3.5240892863705895,-4.216113680403922,37.83106826162985,0.6875,1.3969695431489555,0.71875,-1.105114102163025,2.542614102163025,-0.19318205108151432,1.6306820510815143,-1.0398267430000026,47.61904761904761,-13.953016926032966,0.9119320510815127,12,-0.15625,-1.78125,-4.8125,-4.5625,-2.327499389648441,2,-0.05749486652977409,1.0,30.1875,1.4,30.0625,1.2,29.875,-0.05749486652977409
786,2000-12-21,31.0,31.125,30.125,30.1875,670000.0,0.01848049281314168,-1.1333333333333333,4.333333333333333,61.25000000000001,69.74877895518543,-0.7344335686266987,-1.3168165235000586,-4.003611689098086,-4.761262621814922,39.25929352765809,1.0,1.2138855496454042,1.1187499999999986,-0.5380243708153358,2.775524370815333,0.2903628145923314,1.9471371854076658,-1.5627802081400013,90.47619047619048,32.01353345374781,0.8283871854076663,12,-0.6875,-2.15625,-5.375,-4.90625,-3.14999961853027,3,-0.08064516129032262,1.4444444444444444,30.4375,1.0,30.1875,1.4,30.0625,-0.08064516129032262
787,2000-12-22,31.0625,31.1875,30.6875,30.875,345600.0,0.002016129032258007,1.2857142857142858,0.23076923076923078,57.534246575342465,67.6566245342639,-0.7153978806417172,-1.189246298802594,-3.9686077976489997,-4.805871977401189,40.78075813847203,0.5,1.0767730374847382,1.0218750000000014,-0.42184723144898584,2.4655972314489887,0.3000138842755078,1.743736115724495,-1.5865246039771996,90.47619047619048,33.418370529186774,0.7218611157244927,12,-0.65625,-1.96875,-5.375,-4.96875,-3.1124992370605504,4,-0.09657947686116697,-1.1333333333333333,31.0,1.4444444444444444,30.4375,1.0,30.1875,-0.09657947686116697
788,2000-12-26,31.875,32.0,30.9375,31.1875,445100.0,0.026156941649899457,1.2666666666666666,3.6666666666666665,64.70588235294117,65.73869889406245,-1.3242256255405493,-1.81418234040569,-4.678196876396633,-5.596822489262891,42.18505702310355,1.0625,1.0172615733411554,1.65625,0.23131925376000595,3.081180746239994,0.943784626880003,2.368715373119997,-2.3610441118976553,93.93939393939394,37.61578374589558,0.7124653731199965,12,-0.96875,-2.1875,-5.75,-5.78125,-4.084999084472656,1,-0.1215686274509804,1.2857142857142858,31.0625,-1.1333333333333333,31.0,1.4444444444444444,30.4375,-0.1215686274509804
789,2000-12-27,31.875,32.125,31.625,31.75,374500.0,0.0,-1.6666666666666667,0.18181818181818182,67.07317073170732,63.68834944319952,-1.1842132861009098,-1.6372359340868599,-4.583238505224351,-5.574804739766066,43.00706636053027,0.5,0.9894535402139404,1.4906250000000014,0.106816491989143,2.87443350801086,0.7987207459945722,2.1825292540054306,-2.26160234742175,88.57142857142857,31.1942564234909,0.6919042540054291,12,-0.90625,-2.125,-5.59375,-5.71875,-4.07500076293945,2,-0.12745098039215685,1.2666666666666666,31.875,1.2857142857142858,31.0625,-1.1333333333333333,31.0,-0.12745098039215685
790,2000-12-28,31.75,32.0,31.375,31.75,380700.0,-0.0039215686274509665,1.5,0.0,65.47619047619048,62.52974677857276,-1.0741969333205432,-1.3967984992317355,-4.350685588652976,-5.403591147449724,43.49969700470445,0.625,1.0135331372509029,1.2468749999999993,-0.17919511989006054,2.672945119890059,0.5338399400549676,1.959910059945031,-1.9859062065764448,81.25,22.234587219361657,0.7130350599450307,12,-0.78125,-2.0,-5.234375,-5.40625,-4.370000839233398,3,-0.11212596743125625,-1.6666666666666667,31.875,1.2666666666666666,31.875,1.2857142857142858,31.0625,-0.11212596743125625
791,2000-12-29,31.5625,32.0,31.375,31.6875,489900.0,-0.0059055118110236116,-1.5,-100.0,63.95348837209302,62.48371036525487,-0.815710152361504,-1.1034321257885615,-4.037460099694069,-5.169251255475736,43.72573733769827,0.625,0.9638724043811777,0.9562500000000007,-0.4626659130907669,2.375165913090772,0.24679204345461514,1.6657079565453863,-1.6567518341818577,60.86956521739131,0.9088488353784072,0.7094579565453855,12,-0.5625,-1.8125,-4.875,-5.21875,-4.26250076293945,4,-0.10938611927599018,1.5,31.75,-1.6666666666666667,31.875,1.2666666666666666,31.875,-0.10938611927599018
792,2001-01-02,30.625,31.75,30.625,31.4375,453000.0,-0.02970297029702973,-1.7692307692307692,6.5,57.89473684210526,61.81051575081178,0.26749541122953246,-0.11263807968623496,-2.992610605760216,-4.1886399189381756,43.43688699360728,1.125,0.7598175713068613,-0.01875000000000071,-1.39530414560803,1.357804145608025,-0.7070270728040136,0.6695270728040121,-0.5860967241309467,0.0,-60.8745402958994,0.688277072804013,1,0.40625,-0.875,-3.890625,-4.28125,-2.625,1,-0.09061223244180472,-1.5,31.5625,1.5,31.75,-1.6666666666666667,31.875,-0.09061223244180472
793,2001-01-03,30.0,31.5625,29.9375,30.6875,774900.0,-0.020408163265306145,-3.0,0.8461538461538461,48.45360824742268,60.675731482006896,0.9864312296374109,0.5089199829613236,-2.269340092552543,-3.522228331914505,42.1138021255636,1.625,0.6168250758276272,-0.625,-2.0269488315616044,0.776948831561608,-1.3259744157808022,0.07597441578080222,2.125,2.857142857142857,-55.24174044965895,0.7009744157808036,1,1.03125,-0.03125,-3.25,-3.65625,-2.0,2,-0.0683333079020183,-1.7692307692307692,30.625,-1.5,31.5625,1.5,31.75,-0.0683333079020183
794,2001-01-04,28.3125,29.9375,27.5625,29.875,1160400.0,-0.05625000000000002,1.8148148148148149,2.272727272727273,29.357798165137623,57.299902418104445,2.6596868023383244,2.1490873164517836,-0.501152351678428,-1.8096946840231318,40.6298425640175,2.4375,0.5500472076024181,-2.2124999999999986,-3.95279262512193,-0.4722073748780673,-3.082646312560964,-1.342353687439033,3.768749999999997,16.901408450704224,-35.8003060246817,0.8701463125609656,1,1.53125,1.53125,-1.5,-1.90625,-0.21249961853026988,3,-0.01845471380035868,-3.0,30.0,-1.7692307692307692,30.625,-1.5,31.5625,-0.01845471380035868
795,2001-01-05,28.125,29.3125,28.0,28.375,748400.0,-0.0066225165562914245,-4.25,0.16,31.067961165048544,53.94634254755429,2.7766573303640136,2.2968294668148417,-0.23952438096671003,-1.5957518126579373,39.06568798380947,1.3125,0.4649986913667945,-2.3000000000000007,-4.340945988093985,-0.2590540119060165,-3.320472994046991,-1.2795270059530104,3.7754999999999974,12.676056338028168,-37.140711323948864,1.0204729940469919,1,1.71875,1.71875,-0.84375,-1.34375,-0.16500091552734375,4,-0.01155558268229151,1.8148148148148149,28.3125,-3.0,30.0,-1.7692307692307692,30.625,-0.01155558268229151
796,2001-01-08,28.125,28.5,27.75,27.875,534500.0,0.0,-2.0,-1.0,34.78260869565217,51.41838278314425,2.599294599938659,2.2549230535807467,-0.14774909153060634,-1.5710363816303072,37.32397611420971,0.75,0.4083247772359009,-2.1999999999999993,-4.484314362180534,0.0843143621805389,-3.3421571810902684,-1.0578428189097302,3.6019799999999975,13.432835820895523,-37.355422391148636,1.1421571810902686,1,1.71875,1.71875,-0.59375,-1.21875,-0.19499969482421875,0,-0.026488918728298616,-4.25,28.125,1.8148148148148149,28.3125,-3.0,30.0,-0.026488918728298616
797,2001-01-09,27.9375,28.25,27.6875,28.125,319100.0,-0.00666666666666671,1.5714285714285714,-0.75,31.52173913043478,47.73125575842132,2.5668255472885306,2.3980078279612407,0.14735859973141885,-1.353922143946292,37.14487311050993,0.5625,0.31391214827355896,-2.28125,-4.802377828238164,0.23987782823816417,-3.541813914119082,-1.020686085880918,3.6229007999999965,9.375,-41.949638168389946,1.2605639141190825,1,1.90625,1.90625,-0.078125,-0.84375,-0.23749923706055043,1,-0.022818819255103318,-2.0,28.125,-4.25,28.125,1.8148148148148149,28.3125,-0.022818819255103318
798,2001-01-10,27.6875,28.0625,27.375,27.375,495100.0,-0.008948545861297563,-3.4,-1.6666666666666667,28.723404255319153,43.47017059437818,2.4142457136090627,2.6250795297348475,0.4861460760194447,-1.0702217738017268,37.050646570031255,0.6875,0.14691289944790498,-2.4312499999999986,-5.188686118456687,0.3261861184566932,-3.8099680592283427,-1.0525319407716545,3.7129847679999983,12.195121951219512,-40.82671960964158,1.3787180592283452,1,2.0,2.0625,0.203125,-0.5625,0.3125,2,0.011286681715575675,1.5714285714285714,27.9375,-2.0,28.125,-4.25,28.125,0.011286681715575675
799,2001-01-11,26.25,27.6875,26.125,27.6875,839500.0,-0.05191873589164786,1.173913043478261,-4.6,20.35398230088495,38.45659190823313,3.3189522770452626,3.955254947729081,1.9733818413134436,0.39894941755468594,36.710270189536224,1.5625,-0.05230602718885535,-3.671875,-6.9261421885098144,-0.41760781149018555,-5.299008594254907,-2.0447414057450928,4.908955681919998,3.9215686274509802,-47.72717714885691,1.6271335942549068,1,2.8125,2.875,2.109375,1.34375,1.5599994659423864,3,0.06666666666666665,-3.4,27.6875,1.5714285714285714,27.9375,-2.0,28.125,0.06666666666666665
800,2001-01-12,26.875,26.875,25.75,26.0625,676000.0,0.023809523809523725,1.7692307692307692,-0.5652173913043478,21.05263157894737,33.689830042328055,2.156488968135392,3.1574124585121055,1.40842047502111,-0.18144199323272403,35.87164685655116,1.125,-0.38005950392418697,-2.8343750000000014,-6.305656378381151,0.6369063783811484,-4.570015689190576,-1.0987343108094265,3.8812392273664003,40.909090909090914,-5.587485485069166,1.7356406891905751,1,1.875,2.0625,1.609375,0.71875,1.1550006866455114,4,0.04558140954305978,1.173913043478261,26.25,-3.4,27.6875,1.5714285714285714,27.9375,0.04558140954305978
801,2001-01-16,26.25,26.5,25.1875,26.3125,821300.0,-0.023255813953488413,5.0,-0.07692307692307693,18.699186991869922,29.334768947857462,2.1776670114098025,3.628816687661242,2.081389810484147,0.48797896706357946,35.10807228180669,1.6875,-0.7715629521650733,-3.2437499999999986,-7.01472205812491,0.5272220581249165,-5.129236029062454,-1.3582639709375428,4.00561530462976,34.69387755102041,-5.981823099614601,1.8854860290624573,1,2.125,2.40625,2.234375,1.34375,1.7600002288818395,1,0.06514282226562496,1.7692307692307692,26.875,1.173913043478261,26.25,-3.4,27.6875,0.06514282226562496
802,2001-01-17,25.8125,26.4375,25.625,26.25,1110200.0,-0.01666666666666672,1.0,7.0,8.547008547008545,24.900702314478114,2.079394342628074,3.948817195585942,2.5688089917119683,0.9658109629749987,35.16403172460944,0.8125,-1.198593383980132,-3.4781249999999986,-7.585298402142172,0.6290484021421712,-5.531711701071085,-1.424538298928912,3.834941468074188,21.73913043478261,-11.69514018537626,2.0535867010710853,1,1.75,2.84375,2.78125,1.78125,1.6574993133544886,2,0.08203391012787531,5.0,26.25,1.7692307692307692,26.875,1.173913043478261,26.25,0.08203391012787531
803,2001-01-18,27.0,27.1875,25.875,26.0625,782900.0,0.04600484261501214,1.0,-2.142857142857143,21.323529411764696,24.008005786325562,0.4711371987324675,2.6563088751983415,1.470234692893417,-0.16705670059036848,34.87806079622071,1.375,-1.6182790096698731,-2.1374999999999993,-6.350496808124127,2.075496808124125,-4.2439984040620615,-0.031001595937937054,2.1122484919052837,72.5,44.13833549720143,2.1064984040620627,1,0.25,1.65625,1.703125,0.59375,0.8299999237060511,3,0.025925954182942634,1.0,25.8125,5.0,26.25,1.7692307692307692,26.875,0.025925954182942634
804,2001-01-19,27.625,27.75,26.5,27.0625,1180400.0,0.02314814814814814,2.076923076923077,0.6,27.08333333333333,23.56526936057943,-0.2923881373246573,1.928357480985202,0.933182053658399,-0.7252518070148923,34.19055526646334,1.25,-1.9552678450063077,-1.3843749999999986,-5.6187260268306645,2.849976026830671,-3.5015505134153315,0.7328005134153344,1.0162786728766484,95.1219512195122,70.41614910882888,2.1171755134153343,1,-0.78125,1.03125,1.15625,-0.03125,0.3549995422363281,4,0.013574660633484115,1.0,27.0,1.0,25.8125,5.0,26.25,0.013574660633484115
805,2001-01-22,28.6875,28.8125,27.125,27.4375,1890900.0,0.03846153846153855,1.25,2.2222222222222223,35.44303797468355,23.638650391582917,-1.4155686288866853,0.76737330497809,-0.02116634847959631,-1.726065672840381,32.92855962647818,1.6875,-2.178068645679545,-0.234375,-4.416470884463074,3.947720884463074,-2.325422942231537,1.856672942231537,-3.5,96.55172413793103,73.26354716272179,2.091047942231537,1,-1.6875,-0.03125,0.21875,-1.09375,-0.5174999237060547,0,-0.030588253910505014,2.076923076923077,27.625,1.0,27.0,1.0,25.8125,-0.030588253910505014
806,2001-01-23,28.5,29.25,28.4375,28.625,1062900.0,-0.006535947712418277,-5.5,-0.1,38.35616438356164,24.39803097526368,-1.3066936434473782,0.7989384303440517,0.26647685438828006,-1.4783415389964425,31.074692427042883,0.8125,-2.1287403635267097,-0.296875,-4.365342277346954,3.771592277346958,-2.331108638673477,1.7373586386734772,-3.2399999999999984,79.3103448275862,50.88383998842464,2.0342336386734785,1,-1.28125,0.15625,0.6875,-0.65625,-0.5300006866455114,1,-0.016491203977350488,1.25,28.6875,2.076923076923077,27.625,1.0,27.0,-0.016491203977350488
807,2001-01-24,28.0625,28.5625,27.625,28.25,1429300.0,-0.015350877192982448,1.3076923076923077,1.5,39.16083916083917,25.557745964765907,-0.9494416486292678,1.0542122020447486,0.7829671743198432,-0.9855438793934468,29.313646935418706,0.9375,-2.101045779840703,-0.5843750000000014,-4.520182907098594,3.3514329070985873,-2.5522789535492976,1.3835289535492947,-2.6428999999999974,64.81481481481481,31.78440185764825,1.967903953549295,1,-0.84375,0.59375,1.171875,-0.21875,-0.21249961853026988,2,-0.0018708158973064215,-5.5,28.5,1.25,28.6875,2.076923076923077,27.625,-0.0018708158973064215
808,2001-01-25,28.0,28.375,27.5,28.0625,802800.0,-0.00222717149220486,1.5454545454545454,0.3333333333333333,47.863247863247864,28.61433102725067,-0.9364271493235705,0.8553777245038354,0.9233449780047742,-0.8807710565152433,26.94347002454706,0.875,-2.1209800512962182,-0.453125,-4.089987396641654,3.1837373966416536,-2.271556198320827,1.3653061983208268,-2.427183999999997,54.54545454545454,18.670345812644292,1.8184311983208268,1,-0.78125,0.65625,1.40625,-0.15625,-0.010000228881835938,3,-0.018928595951625438,1.3076923076923077,28.0625,-5.5,28.5,1.25,28.6875,-0.018928595951625438
809,2001-01-26,27.8125,28.25,27.0625,28.25,383200.0,-0.006696428571428603,4.428571428571429,7.0,47.863247863247864,31.593288392172948,-0.563205091062688,0.76198783395904,1.1800902066408554,-0.654653215328441,24.489773337363378,1.1875,-2.1121343914319013,-0.4375,-3.704661169159543,2.829661169159543,-2.0710805845797715,1.1960805845797715,-2.0925966399999965,34.285714285714285,-4.337040143258683,1.6335805845797706,1,-0.59375,0.84375,1.640625,0.03125,-0.08250045776367188,4,0.0006292107399927804,1.5454545454545454,28.0,1.3076923076923077,28.0625,-5.5,28.5,0.0006292107399927804
810,2001-01-29,28.190000534057614,28.440000534057614,27.76000022888184,27.809999465942386,916600.0,0.013573052909936711,-1.8333373069801202,-0.8685738699776623,50.422630231101664,35.11811541875425,-0.8208807694356572,0.10973223736046478,0.879664047086262,-0.9996807395163039,22.318594917419475,0.6800003051757741,-2.053165892313764,0.11800050735473278,-2.703833354219068,2.9398343689285333,-1.2929164234321675,1.528917438141633,-2.3288933084576087,51.54288155691948,9.331679762340528,1.410916930786901,1,-0.7525005340576136,0.46624946594238637,1.2787494659423864,-0.34625053405761363,-0.1400012969970632,0,-0.007449485201945105,4.428571428571429,27.8125,1.5454545454545454,28.0,1.3076923076923077,28.0625,-0.007449485201945105
811,2001-01-30,28.11000061035156,28.85000038146973,27.95000076293945,28.85000038146973,734100.0,-0.0028378830149152767,1.432432153783893,-1.9473623450284143,51.13749159207064,39.85039131265004,-0.5020938892370026,-0.08662359601891723,1.0253086254185497,-0.8893392227745913,19.88348368799982,0.8999996185302805,-1.7731940632566463,0.21062555313109854,-2.0855915420993476,2.5068426483615447,-0.9374829944841245,1.3587341007463216,-2.113337673775554,58.60142024083241,11.731175963695023,1.1481085476152235,1,-0.547500610351559,0.546249389648441,1.358749389648441,-0.26625061035155895,0.03999900817871449,1,0.002134452673056453,-1.8333373069801202,28.190000534057614,4.428571428571429,27.8125,1.5454545454545454,28.0,0.002134452673056453
812,2001-01-31,27.85000038146973,28.1200008392334,27.29999923706055,28.1200008392334,563500.0,-0.009249385387280373,5.074075643905652,0.3648655963172612,51.07013741701436,43.15556997990001,0.08640658930545442,-0.047620376946706955,1.3190626830949945,-0.6011992024541613,18.87890960630388,0.820001602172848,-1.5328145828277862,0.08937530517578551,-1.8153715016367364,1.9941221119883075,-0.8629980982304772,1.0417487085820483,-1.7232039623567665,44.0559559949423,-6.903014557638869,0.9523734034062615,1,0.024999618530269885,0.8062496185302699,1.7281246185302699,-0.006250381469730115,0.10000038146971946,2,0.004308758716017769,1.432432153783893,28.11000061035156,-1.8333373069801202,28.190000534057614,4.428571428571429,27.8125,0.004308758716017769
813,2001-02-01,27.95000076293945,28.0,27.53000068664551,27.85000038146973,590200.0,0.00359067792100487,3.700020027275206,-0.370371155286151,63.589132475174,47.21176988454897,0.1512398615778956,-0.3257789842314942,1.2445997240759006,-0.6846669493643525,18.879237757400475,0.46999931335448863,-1.181390734900198,0.2918756484985323,-1.3004893684342136,1.8842406654312782,-0.5043068599678406,1.0880581569649053,-1.6982762005910033,49.65038173640684,-6.958662509089926,0.7961825084663735,2,0.20624923706055043,0.7062492370605504,1.7999992370605504,-0.10625076293944957,-0.15000152587889914,3,-0.00357783108193388,5.074075643905652,27.85000038146973,1.432432153783893,28.11000061035156,-1.8333373069801202,28.190000534057614,-0.00357783108193388
814,2001-02-02,27.790000915527344,28.5,27.70000076293945,28.20000076293945,3704400.0,-0.005724502434513723,-1.7118611191930742,-4.099982833928044,57.90156106084147,49.707161338566515,0.37672291564291527,-0.21811329100796684,1.4308191781313155,-0.5146352102007299,18.95029134616689,0.7999992370605504,-0.6950159041965804,0.1580007553100593,-1.4060533304667118,1.7220548410868304,-0.6240262875783245,0.9400277981984431,-1.4183453356728357,31.612988173216433,-25.867396217238696,0.7820270428883854,2,0.36624908447265625,0.8662490844726562,2.5068740844726562,0.36624908447265625,-0.1700000762939453,4,0.007196791975601302,3.700020027275206,27.95000076293945,5.074075643905652,27.85000038146973,1.432432153783893,28.11000061035156,0.007196791975601302
815,2001-02-05,27.79999923706055,28.0,27.5,27.65999984741211,921700.0,0.00035978125958324725,-1.1739173701756422,-0.34146205305223576,64.97584024708931,52.6649031011807,0.25433995453243696,-0.2674189747597744,1.451726976238799,-0.5141921677852501,19.08775695391668,0.5,-0.34394052116934404,0.18424911499023722,-1.3649206588166471,1.7334188887971216,-0.5903357719132032,0.9588340018936776,-1.3132098804002226,32.25804069909813,-26.943708070966707,0.7745848869034417,2,0.15625095367431285,0.7937507629394496,2.5593757629394496,0.4187507629394496,-0.8299999237060618,0,-0.0025179747030678046,-1.7118611191930742,27.790000915527344,3.700020027275206,27.95000076293945,5.074075643905652,27.85000038146973,-0.0025179747030678046
816,2001-02-06,27.3799991607666,27.79999923706055,27.3799991607666,27.79999923706055,742700.0,-0.015107916828071,-1.0000000000000169,-3.000013623978151,65.1963099317127,55.55773318683331,0.5573742479612562,0.09898055465144395,1.8983899518278449,-0.09706441945452582,19.057515763378944,0.42000007629394887,-0.07989037332527005,-0.19850091934204173,-1.7318594593777057,1.3348576206936222,-0.9651801893598737,0.5681783506757903,-0.7826813783726863,6.666656070291833,-54.907937809405254,0.7666792700178312,2,0.5762510299682617,1.2137508392333984,2.9793758392333984,0.8387508392333984,0.030000686645507812,1,0.024470419898843687,-1.1739173701756422,27.79999923706055,-1.7118611191930742,27.790000915527344,3.700020027275206,27.95000076293945,0.024470419898843687
817,2001-02-07,27.29999923706055,27.60000038146973,27.239999771118164,27.29999923706055,762300.0,-0.0029218380627521467,-5.000063578853378,-0.0,53.70369498240064,56.206671755628065,0.5786948407523731,0.13573070176125412,2.0006431598130447,-0.016439392625510862,19.016879310513584,0.36000061035156605,0.030416032647959668,-0.24662580490111807,-1.7750585332649749,1.2818069234627387,-1.0108421690830482,0.5175905592808121,-0.5965741659623909,4.761861511377009,-53.14095519896986,0.7642163641819287,2,0.6562509536743129,1.1687507629394496,3.0750007629394496,0.9187507629394496,-0.179998397827152,2,0.03113554597891066,-1.0000000000000169,27.3799991607666,-1.1739173701756422,27.79999923706055,-1.7118611191930742,27.790000915527344,0.03113554597891066
818,2001-02-08,28.0,28.09000015258789,27.399999618530273,27.690000534057614,1113600.0,0.02564105430410324,1.8163300259633088,100.0,54.54545454545457,56.949139164762144,-0.1355616811953695,-0.5688217396225177,1.3173844752109467,-0.7149815630683065,18.50728606611593,0.7900009155273402,0.12431519395395796,0.4377499580383315,-1.1030855405866973,1.9785854566633603,-0.3326677912741829,1.2081677073508459,-1.1947119317457684,60.31746752588165,6.828392890284171,0.7704177493125144,2,0.04500007629394531,0.375,2.390625,0.21875,-1.139999389648441,3,-0.0017856870378768486,-5.000063578853378,27.29999923706055,-1.0000000000000169,27.3799991607666,-1.1739173701756422,27.79999923706055,-0.0017856870378768486
819,2001-02-09,28.0,28.13999938964844,27.85000038146973,27.85000038146973,1162500.0,0.0,-2.8666632758162125,0.48387057079042656,38.77551020408155,55.65501471731547,-0.11864453019794752,-0.45428538305799293,1.3264122586609872,-0.7110132956646709,17.010482268157666,0.28999900817871094,0.24126651971157287,0.35024995803832937,-1.0709301678684255,1.7714300839450843,-0.36034010491504986,1.0608400209917086,-1.096923454475938,84.44450566800641,34.898814105479616,0.7105900629533783,2,0.04500007629394531,-0.4375,2.5,0.21875,-1.260000228881836,4,-0.007142884390694659,1.8163300259633088,28.0,-5.000063578853378,27.29999923706055,-1.0000000000000169,27.3799991607666,-0.007142884390694659
820,2001-02-12,28.10000038146973,28.95000076293945,27.86000061035156,28.440000534057614,1343200.0,0.0035714421953474407,-1.6585379469477528,-2.2666734483679476,43.277318197642344,54.781662117934545,-0.2601070368976899,-0.48254669119517857,1.2105944962560748,-0.791703910528053,15.22480989230168,1.0900001525878906,0.2670116063353589,0.38900032043457244,-0.9967377848266175,1.7747384256957623,-0.3038687321960225,1.0818693730651674,-1.1030468977666317,50.2924041836723,4.325365709919311,0.6928690526305943,2,-0.0050001144409215215,-0.8500003814697301,1.7437496185302699,0.11874961853026988,-1.3400001525878906,0,-0.017081834011392516,-2.8666632758162125,28.0,1.8163300259633088,28.0,-5.000063578853378,27.29999923706055,-0.017081834011392516
821,2001-02-13,27.959999084472656,28.540000915527344,27.85000038146973,28.10000038146973,1239700.0,-0.004982252494537209,-2.83335011099755,0.41176833578298533,48.08588513031224,54.4500785305232,-0.16049930874676832,-0.21910145739302678,1.328795724747522,-0.6250273367112307,12.99382144937082,0.6900005340576136,0.3048781258729534,0.16349906921386648,-1.0419759365000338,1.3689740749277668,-0.4392384336430837,0.7662365720708166,-0.872923740117681,42.10519858164739,-1.4166797332914953,0.6027375028569497,2,0.13500118255615234,-0.7412490844726562,1.8837509155273438,0.25875091552734375,-2.069999694824215,1,-0.0354077182952397,-1.6585379469477528,28.10000038146973,-2.8666632758162125,28.0,1.8163300259633088,28.0,-0.0354077182952397
822,2001-02-14,27.93000030517578,28.239999771118164,27.79999923706055,28.0,761300.0,-0.0010729177496122677,-1.6666551070421591,0.49999318810369164,48.676754580159816,52.79314765329941,-0.1318215972016219,-0.023537806337529332,1.3241071565024782,-0.5692548561490902,10.621711584196927,0.44000053405761363,0.2901290771255596,0.027625274658202414,-0.7346336037861647,0.7898841531025695,-0.3535041645639829,0.40875471388038775,-0.7564079745950067,34.19356744072157,-7.606161285815908,0.38112943922218423,2,0.16499996185302734,-0.7112503051757812,1.9137496948242188,0.28874969482421875,-1.9300003051757812,2,-0.018617989691439796,-2.83335011099755,27.959999084472656,-1.6585379469477528,28.10000038146973,-2.8666632758162125,28.0,-0.018617989691439796
823,2001-02-15,27.70000076293945,27.899999618530273,27.520000457763672,27.809999465942386,241500.0,-0.008234856416872605,1.620692830317739,1.5714168937330715,47.906990938408356,51.68263986191794,0.06591808100139929,0.2757297240646075,1.4999125979075707,-0.3215430166255935,8.99399413816685,0.4099998474121094,0.2662284430493962,-0.2373743057251012,-0.8800836915474939,0.40533508009729147,-0.5587289986362975,0.08398038718609513,-0.4433521255819066,12.587431242096958,-28.9167768705296,0.32135469291119556,2,0.394999504089359,-0.4812507629394496,2.1437492370605504,0.5187492370605504,-0.7100009918212855,3,-0.02093862482783926,-1.6666551070421591,27.93000030517578,-2.83335011099755,27.959999084472656,-1.6585379469477528,28.10000038146973,-0.02093862482783926
824,2001-02-16,28.0,28.29999923706055,27.8700008392334,27.95000076293945,915800.0,0.010830297068508576,-3.095240690281596,-0.4545438782056869,46.36014121694756,49.61422885856886,-0.22480029436898974,0.005549544547580609,1.150102782469709,-0.5949200291642782,8.101809235759717,0.5999984741211009,0.2681504633610565,0.04387493133544851,-0.5821266464272377,0.6698765090981347,-0.2691258575458946,0.3568757202167916,-0.6636173081367573,33.56639439159601,-6.392541295170631,0.3130007888813434,2,0.0950002670288086,-0.78125,1.71875,0.21875,-0.75,4,-0.040714263916015736,1.620692830317739,27.70000076293945,-1.6666551070421591,27.93000030517578,-2.83335011099755,27.959999084472656,-0.040714263916015736
825,2001-02-20,27.809999465942386,28.34000015258789,27.75,28.25,412800.0,-0.006785733359200519,-1.1071454116300694,-8.800144960707323,44.485271688558065,47.313002387107225,-0.03713744984947809,0.1332721709991347,1.2931025393271796,-0.38811336149626996,8.214338669990841,0.5900001525878906,0.1603246799419118,-0.10225057601928356,-0.6272795827744311,0.42277843073586396,-0.3647650793968573,0.1602639273582902,-0.3970720817536737,28.431262552031672,-8.790740629975996,0.26251450337757465,2,0.28500080108642223,-0.5912494659423864,1.2837505340576136,0.40875053405761363,-0.6199989318847727,1,-0.0384753583377303,-3.095240690281596,28.0,1.620692830317739,27.70000076293945,-1.6666551070421591,27.93000030517578,-0.0384753583377303
826,2001-02-21,28.03000068664551,28.790000915527344,27.649999618530273,27.649999618530273,566200.0,0.00791086749111769,-4.999989961351202,-0.8636377429157407,53.35821426639679,47.274615640884576,-0.17348322410142103,-0.1304329722528692,1.0276879206203091,-0.595097753709986,8.910628013744356,1.1400012969970703,0.11504766369458963,0.14125061035156605,-0.30988448637308963,0.5923857070762217,-0.08431693801076179,0.3668181587138939,-0.5435903978243459,40.15748386263518,3.6429585721173083,0.22556754836232729,2,0.14499950408935192,-0.8112506866455114,0.8137493133544886,0.43874931335448863,-0.5200004577636719,2,-0.045308613152076904,-1.1071454116300694,27.809999465942386,-3.095240690281596,28.0,1.620692830317739,27.70000076293945,-0.045308613152076904
827,2001-02-22,28.01000022888184,28.399999618530273,27.809999465942386,28.0,610800.0,-0.0007135375409819122,-2.0256317460007316,0.026316317823630045,51.153835714217735,46.89776910408049,-0.0471344333863577,-0.12075869149972007,1.0031211174931407,-0.5648089734160173,8.95973549489958,0.5900001525878871,0.027125649015314224,0.12387514114380238,-0.3235992711387041,0.5713495534263089,-0.09986206499745265,0.3476123472850574,-0.45304635161351925,38.58264523628615,3.575646662026571,0.22373720614125334,2,0.225000381469723,-0.5725002288818395,0.5056247711181605,0.4587497711181605,-0.09000015258789418,3,-0.07568728389539281,-4.999989961351202,28.03000068664551,-1.1071454116300694,27.809999465942386,-3.095240690281596,28.0,-0.07568728389539281
828,2001-02-23,27.46999931335449,28.309999465942386,27.01000022888184,28.25,438700.0,-0.019278861517842527,1.8888884179383867,-77.99828342549239,44.630848212885574,47.54836221616982,0.45793656506831226,0.39790060587398557,1.5034502543491008,-0.01680690515999217,8.654103343632187,1.2999992370605469,-0.04522774057604906,-0.3896257400512724,-0.8702517657822675,0.09100028567972274,-0.6299387529167717,-0.14931272718577304,1.7800006866455114,25.842635226143607,-9.197377695831328,0.24031301286549817,2,0.5100011825561559,0.09250068664551137,0.6393756866455114,0.9987506866455114,0.5300006866455114,4,-0.053512899530356095,-2.0256317460007316,28.01000022888184,-4.999989961351202,28.03000068664551,-1.1071454116300694,27.809999465942386,-0.053512899530356095
829,2001-02-26,27.82999992370605,28.26000022888184,27.57999992370605,28.149999618530273,478000.0,0.013105228225344323,1.5185153788553034,0.41025565785130297,50.450460254736605,48.345378000291404,0.07966288514617759,0.041400913943011375,1.0910241971854369,-0.38035351594652766,7.984154567033122,0.7900009155273509,-0.022375136988063815,-0.030500125885012608,-0.5108285451505488,0.44982829338052355,-0.27066433551778246,0.20966408374775725,1.3752000808715863,46.067380814865864,10.234474581960463,0.2401642096327682,2,0.07000064849853871,0.045000076293948865,0.12312507629394887,0.6387500762939489,0.15999984741211293,0,-0.03018326104529956,1.8888884179383867,27.46999931335449,-2.0256317460007316,28.01000022888184,-4.999989961351202,28.03000068664551,-0.03018326104529956
830,2001-02-27,27.979999542236328,28.5,27.70000076293945,27.82999992370605,481000.0,0.005389853357581353,-2.902454909586518,-0.46874925494123565,59.803917290969416,49.647381573697764,-0.09962565727382255,-0.13190073868546648,0.8590381903397777,-0.5121060114462566,7.486413668313477,0.7999992370605504,-0.05134394749163462,0.1299995422363267,-0.32869486189981245,0.5886939463724659,-0.09934765983174287,0.3593467443043963,1.1812964668273942,54.49432242537492,14.353600450528575,0.22934720206807027,2,-0.07999897003173828,0.15000057220458984,-0.22999954223632812,0.4887504577636719,-0.1800003051757777,1,-0.026090048398120236,1.5185153788553034,27.82999992370605,1.8888884179383867,27.46999931335449,-2.0256317460007316,28.01000022888184,-0.026090048398120236
831,2001-02-28,28.170000076293945,28.3799991607666,27.75,28.229999542236328,552900.0,0.006790583887280155,2.5000079473146024,-0.3999974568620126,63.72239387001753,51.319119272570845,-0.2868725963102037,-0.3343163638995108,0.6057025396685205,-0.6715919154932095,7.381808729668737,0.6299991607666016,-0.009941745480734454,0.31700010299682546,-0.14957135088256734,0.7835715568762183,0.08371437605712728,0.5502858299365236,0.9482700171661378,77.85235071154351,31.86347773867506,0.23328572693969696,2,-0.26999950408935547,-0.039999961853027344,-0.3418750762939453,0.2987499237060547,-0.1700000762939453,2,-0.03478876604835501,-2.902454909586518,27.979999542236328,1.5185153788553034,27.82999992370605,1.8888884179383867,27.46999931335449,-0.03478876604835501
832,2001-03-01,27.96999931335449,28.34000015258789,27.86000061035156,28.18000030517578,812200.0,-0.0070997785728713625,-1.2325643288990804,3.500047684140314,49.4381902073863,51.48925252467951,-0.0900734809333521,-0.1316124757064152,0.7609018975070789,-0.4329482055156575,6.728705766719903,0.4799995422363317,0.0018549675548662492,0.11099939346313192,-0.3584868292643648,0.5804856161906287,-0.12374371790061645,0.3457425048268803,1.1061053828140288,64.42947865369297,19.416442826433297,0.2347431113637487,3,-0.06999874114989879,0.010001182556155896,-0.032499313354488635,0.49875068664551137,-0.5699996948242152,3,-0.01644616002021204,2.5000079473146024,28.170000076293945,-2.902454909586518,27.979999542236328,1.5185153788553034,27.82999992370605,-0.01644616002021204
833,2001-03-02,27.85000038146973,28.399999618530273,27.60000038146973,28.399999618530273,688900.0,-0.004290272964985853,1.9090921701495929,2.619031616424858,47.31183751320282,51.59499655759676,0.05972078207186371,-0.020542682410482627,0.8277367080909244,-0.274611803697109,6.051801808399004,0.7999992370605433,0.0022193067768476737,-0.003999519348141689,-0.4715310151098393,0.4635319764135559,-0.2377652672289905,0.22976622853270712,1.1847822253530538,29.34787341011168,-10.236276497481882,0.2337657478808494,3,0.05000019073485973,0.13000011444091442,0.08749961853026988,0.7124996185302699,0.0,4,0.0025134539987579085,-1.2325643288990804,27.96999931335449,2.5000079473146024,28.170000076293945,-2.902454909586518,27.979999542236328,0.0025134539987579085
834,2001-03-05,27.989999771118164,28.18000030517578,27.70000076293945,27.85000038146973,538800.0,0.005026907997516039,-1.1818229107964748,-0.25454469791023177,48.05652757633428,51.99180276734967,-0.09146482066499573,-0.1526150669601094,0.6310741331301628,-0.3740724774288786,5.869417664382808,0.4799995422363317,0.005962721273441218,0.12599992752075195,-0.3443151270756708,0.5963149821171747,-0.10915759977745765,0.36115745481896155,1.0042871881458026,43.33328388353278,4.892829354594191,0.23515752729821102,3,-0.08999919891357422,-0.009999275207519531,-0.05249977111816406,0.6662502288818359,0.5100002288818359,0,0.00035727863392676085,1.9090921701495929,27.85000038146973,-1.2325643288990804,27.96999931335449,2.5000079473146024,28.170000076293945,0.00035727863392676085
835,2001-03-06,27.729999542236328,28.239999771118164,27.51000022888184,28.239999771118164,486200.0,-0.009289040050301178,1.86274201812353,-3.6428746594006376,46.10170368215176,51.18552381354466,0.17432629950096157,0.10737736723457658,0.822162198915926,-0.08461333217829292,5.591773326177351,0.7299995422363246,0.02420579207728224,-0.13050031661987305,-0.6038527936153137,0.34285216037556765,-0.36717655511759517,0.10617592187784908,1.2246016824199977,24.719040924442925,-12.710180098255588,0.23667623849772043,3,0.025000572204589844,0.2500009536743164,0.20750045776367188,0.9262504577636719,0.15999984741211293,1,0.009376135347056946,-1.1818229107964748,27.989999771118164,1.9090921701495929,27.85000038146973,-1.2325643288990804,27.96999931335449,0.009376135347056946
836,2001-03-07,28.04999923706055,28.32999992370605,27.489999771118164,27.489999771118164,698300.0,0.011539837724729107,-2.000003405982937,-1.0980376757284456,51.85183440925798,51.26307922410469,-0.15928923945935836,-0.16849266894165638,0.41741411526869143,-0.3729942552819594,5.140321061319539,0.8400001525878871,0.03333635544207425,0.15599937438965128,-0.26624557419693673,0.5782443229762393,-0.055123099903642725,0.3671218486829453,0.8657099676802851,61.53841316951131,22.72088515363948,0.21112247429329478,3,-0.29499912261963246,-0.0699987411499059,-0.0031242370605504277,0.6062507629394496,-0.059999465942386365,2,-0.008912656213897252,1.86274201812353,27.729999542236328,-1.1818229107964748,27.989999771118164,1.9090921701495929,27.85000038146973,-0.008912656213897252
837,2001-03-08,28.149999618530273,28.399999618530273,27.90999984741211,28.26000022888184,541200.0,0.003565076085192853,1.5128232716459955,-0.19642984867218263,57.23470243238889,52.663507470716176,-0.26523452160826366,-0.2124399958672285,0.2300651598872605,-0.43448568690499556,4.495262487285325,0.48999977111816406,0.0672428281978128,0.21349973678588796,-0.11846582364483638,0.5454652972166123,0.04751695657052579,0.37948251700125013,0.7275954066933821,72.52746792090579,29.13654652632858,0.165982780215362,3,-0.1549997329711914,-0.1699991226196289,-0.04062461853027344,0.5062503814697266,0.3099994659423828,3,-0.005328583323728875,-2.000003405982937,28.04999923706055,1.86274201812353,27.729999542236328,-1.1818229107964748,27.989999771118164,-0.005328583323728875
838,2001-03-09,27.95000076293945,28.10000038146973,27.61000061035156,28.10000038146973,406200.0,-0.007104755179434208,5.533346896735668,1.3636253294493201,49.16944847881128,52.521172828946696,0.011189631050246618,-0.01726415991186414,0.31239718812425465,-0.19974375497681152,4.534649691443763,0.5399990081787145,0.0507770467039137,0.01600084304809357,-0.3147018842723597,0.3467035703685468,-0.14935052061213483,0.18135220670832197,0.89024236635737,50.54956801690166,5.6715298893568615,0.16535136366022674,3,0.04499912261963246,0.02999973297119496,0.3156242370605504,0.7062492370605504,0.8499984741211009,4,-0.019678036829911427,1.5128232716459955,28.149999618530273,-2.000003405982937,28.04999923706055,1.86274201812353,27.729999542236328,-0.019678036829911427
839,2001-03-12,27.79999923706055,28.190000534057614,27.75,28.190000534057614,489500.0,-0.005366780743626842,1.2564054911895688,2.600015258827697,49.831646155733246,51.41314270280934,0.1748783539224874,0.12330760166263843,0.34056282073120414,-0.02050841971862738,4.578068014322642,0.44000053405761363,0.03818378206820228,-0.12400064468383576,-0.4583753330319702,0.21037404366429868,-0.291187988857903,0.04318669949023146,1.0036390342279695,34.065881090417115,-12.359985035556626,0.16718734417406775,3,0.14500045776366832,0.1800012588500941,0.6062507629394496,0.8562507629394496,0.5799999237060511,0,0.0017986023662375228,5.533346896735668,27.95000076293945,1.5128232716459955,28.149999618530273,-2.000003405982937,28.04999923706055,0.0017986023662375228
840,2001-03-13,27.6200008392334,27.979999542236328,27.43000030517578,27.79999923706055,447800.0,-0.006474762689460567,1.037037952775374,0.46153281851395334,43.00341630190521,49.11103408413019,0.3335131559801745,0.27984988699486735,0.39815147612490875,0.1939615737630902,4.687602422410178,0.5499992370605469,0.0866461114514614,-0.27999906539917063,-0.629735753390591,0.06973762259224969,-0.45486740939488257,-0.1051307214034587,1.147764671206989,19.587697789243727,-26.489665266023103,0.1748683439957107,3,0.2949991226196289,0.3599996566772461,0.7862491607666016,1.0362491607666016,0.9099998474121129,1,0.03186093895828512,1.2564054911895688,27.79999923706055,5.533346896735668,27.95000076293945,1.5128232716459955,28.149999618530273,0.03186093895828512
841,2001-03-14,26.96999931335449,27.35000038146973,26.60000038146973,27.20000076293945,673400.0,-0.02353372578307822,1.8301850125776125,1.2777972046497084,35.39325120307569,47.55048530587345,0.888867583122348,0.8979169414889299,0.9217109715392446,0.8839864517371474,5.179395924893461,1.0200004577636683,0.07190315196303843,-0.8805006027221722,-1.4220959144020284,-0.33890529104231604,-1.1512982585621003,-0.6097029468822441,1.7626108914547274,20.555504928378674,-25.37644569395217,0.27079765583992765,3,0.5300006866455114,0.8050012588501012,1.305000782012943,1.6862506866455114,1.1000003814697301,2,0.03411197996725224,1.037037952775374,27.6200008392334,1.2564054911895688,27.79999923706055,5.533346896735668,27.95000076293945,0.03411197996725224
842,2001-03-15,27.40999984741211,27.5,26.899999618530273,27.0,424300.0,0.01631444365071788,1.033899072188278,-1.7825967973330459,49.132955943015546,47.752831798074865,0.4035108560828746,0.4394949588638539,0.38799734193502644,0.48198444241477034,5.661246752159936,0.6000003814697266,0.01821999114763173,-0.4145000457763679,-0.9889555797767535,0.15995548822401773,-0.7017278127765607,-0.12727227877617509,1.237305964463527,50.943357748992945,2.3682006128997486,0.28722776700019254,3,0.09000015258789062,0.36500072479248047,0.8650002479553223,1.2462501525878906,1.2000007629394496,3,0.02116015785971692,1.8301850125776125,26.96999931335449,1.037037952775374,27.6200008392334,1.2564054911895688,27.79999923706055,0.02116015785971692
843,2001-03-16,27.1200008392334,27.40999984741211,26.5,26.5,731200.0,-0.010580044136924371,-1.9354794052771958,1.5121977316499038,39.52803521675143,46.805221535899,0.6471214553308293,0.7207680536420575,0.5991299804197538,0.8066855201812793,6.658856543447586,0.9099998474121094,-0.07929693468464194,-0.6754990577697768,-1.3294739326449978,-0.02152418289455582,-1.0024864952073855,-0.3485116203321681,1.445412755426002,36.686428598031554,-11.70173036407241,0.32698743743761005,3,0.3299989700317383,0.6049995422363281,1.0924992561340332,1.5362491607666016,2.309999465942383,4,0.04940996326595748,1.033899072188278,27.40999984741211,1.8301850125776125,26.96999931335449,1.037037952775374,27.6200008392334,0.04940996326595748
844,2001-03-19,26.86000061035156,27.40999984741211,26.63999938964844,27.20000076293945,888300.0,-0.009587028791890995,1.0263214692639844,-0.5483866005863551,34.000015258789034,45.4605894888587,0.8157605727370552,0.9391332088383564,0.8300180523894127,1.100228232268197,7.265076529667105,0.7700004577636683,-0.11895399821277763,-0.8784993171691937,-1.6462511401978652,-0.1107474941405222,-1.2623752286835277,-0.49462340565485974,1.581488168628276,24.324373087817726,-22.329253667232642,0.38387591151433487,3,0.5899991989135778,0.8649997711181676,1.3499994277954137,1.796249389648441,2.6899986267089915,0,0.07222630612902292,-1.9354794052771958,27.1200008392334,1.033899072188278,27.40999984741211,1.8301850125776125,26.96999931335449,0.07222630612902292
845,2001-03-20,26.739999771118164,27.20000076293945,26.45000076293945,26.899999618530273,700600.0,-0.004467640971949516,-1.0270328786613272,0.470587575312188,29.154516356486212,42.93866526077295,0.8722925887367943,1.0275449800063967,0.924956695069703,1.2504204452095777,8.127145669976922,0.75,-0.14995460738136046,-0.945000171661377,-1.8316851871602395,-0.05831515616251437,-1.3883426794108082,-0.5016576639119457,1.5849996811228806,27.61897322807208,-14.464945768943565,0.44334250774943057,3,0.6850004196166992,0.9600009918212855,1.0637502670288086,1.916250228881836,2.7700004577636754,1,0.061331316517803325,1.0263214692639844,26.86000061035156,-1.9354794052771958,27.1200008392334,1.033899072188278,27.40999984741211,0.061331316517803325
846,2001-03-21,26.76000022888184,27.60000038146973,26.46999931335449,26.489999771118164,810300.0,0.0007479602817828113,-6.290297175905866,-1.6875044703526436,31.384629469651557,40.06643493157991,0.7264570355821647,0.9565644355972225,0.8796097196181201,1.2690177459901513,8.272266142172336,1.1300010681152415,-0.1990202476127756,-0.8614996910095165,-1.822907967684415,0.09990858566538208,-1.342203829346964,-0.380795552672069,1.4149993282150781,26.95648424114911,-11.792735419069988,0.48070413833744896,3,0.5600004196166921,0.860000610351559,0.9124999046325648,1.8962497711181605,3.25,2,0.06614351429837906,-1.0270328786613272,26.739999771118164,1.0263214692639844,26.86000061035156,-1.9354794052771958,27.1200008392334,0.06614351429837906
847,2001-03-22,25.88999938964844,27.20000076293945,25.34000015258789,27.0,1135100.0,-0.03251124184574605,1.4635734820810602,-4.111106401616231,25.499999284744646,37.43649613223917,1.3881413693203335,1.7492833347478012,1.7196765753192373,2.1809327577591553,8.835747145538294,1.860000610351559,-0.2490789514275349,-1.6255004882812472,-2.840572010707934,-0.41042896585456035,-2.233036249494589,-1.0179647270679055,2.147000263915878,24.336246962800917,-14.95766981791633,0.6075357612133427,3,0.8750009536743129,1.1750011444091761,1.7668757438659632,2.766250610351559,4.409999847412109,3,0.08420240851946104,-6.290297175905866,26.76000022888184,-1.0270328786613272,26.739999771118164,1.0263214692639844,26.86000061035156,0.08420240851946104
848,2001-03-23,26.0,26.149999618530273,25.10000038146973,25.63999938964844,794700.0,0.004248768364032429,2.1818166054966226,-0.3243246958553831,24.937050338109756,34.67042993028101,1.086724908326694,1.6058396570266993,1.5884625045177643,2.1049299679276565,10.238848191716906,1.0499992370605433,-0.3517563568542599,-1.441999912261963,-2.8336682787974183,-0.05033154572650744,-2.1378340955296906,-0.7461657289942352,1.7672997034666764,35.999984741210795,-2.668017264528011,0.6958341832677285,3,0.5399999618530273,0.9450006484985352,1.6568751335144043,2.65625,4.149999618530273,4,0.10038463885967541,1.4635734820810602,25.88999938964844,-6.290297175905866,26.76000022888184,-1.0270328786613272,26.739999771118164,0.10038463885967541
849,2001-03-26,26.989999771118164,27.059999465942386,25.85000038146973,26.0,554600.0,0.038076914273775575,1.1415928904792716,2.749994701818363,42.12766648201921,34.573124394738116,-0.03381209002442631,0.5793880546238093,0.6346577927649975,1.1430546087492388,11.196671630878342,1.2099990844726562,-0.4703116542349264,-0.410000133514405,-1.8030655989628706,0.9830653319340605,-1.1065328662386378,0.28653259920982777,0.45722401370887766,75.59997558593736,33.71478968298305,0.6965327327242321,3,-0.639999389648434,-0.044999122619628906,0.6668753623962402,1.666250228881836,3.010000228881836,0,0.09040387383287962,2.1818166054966226,26.0,1.4635734820810602,25.88999938964844,-6.290297175905866,26.76000022888184,0.09040387383287962
850,2001-03-27,27.25,27.45000076293945,27.059999465942386,27.059999465942386,464300.0,0.009633206042486187,-3.1052652712945625,0.1919197757419841,41.37932451952521,35.2382436521214,-0.3931615301978759,0.2760470536655859,0.3944714116531003,0.9139741518341218,11.983191851844795,0.4600009918212855,-0.5467895829170502,-0.11349992752075266,-1.4805909253433036,1.2535910703017983,-0.7970454264320281,0.5700455713905228,-2.14999961853027,85.9999847412108,44.67576893703329,0.6835454989112759,3,-0.8999996185302699,-0.30499935150146484,0.4068751335144043,1.40625,2.2099990844726562,1,0.08440364172699266,1.1415928904792716,26.989999771118164,2.1818166054966226,26.0,1.4635734820810602,25.88999938964844,0.08440364172699266
851,2001-03-28,27.190000534057614,27.540000915527344,26.459999084472656,27.309999465942386,984100.0,-0.0022018152639408095,2.7241324879640105,-0.6315715504693561,39.56523253470749,34.175163273420495,-0.3337728185910116,0.2728522625927745,0.49414474563484134,1.0018645590222128,13.024833903800209,1.0800018310546875,-0.6242980851734394,-0.12449941635132333,-1.4391211651906985,1.1901223324880519,-0.7818102907710092,0.5328114580683625,-2.0430001449584907,85.6557252105312,46.28417545795691,0.6573108744196876,3,-0.8400001525878835,-0.24499988555907848,0.46687459945679066,1.4662494659423864,2.7699985504150426,2,0.08532547441175087,-3.1052652712945625,27.25,1.1415928904792716,26.989999771118164,2.1818166054966226,26.0,0.08532547441175087
852,2001-03-29,27.51000022888184,27.649999618530273,26.6299991607666,27.25,561900.0,0.011769021277634906,2.777786411882097,-2.1666878596177925,45.338980482421576,34.82082385849496,-0.713084125649015,-0.08788214632949476,0.23245942295741528,0.7148935827878056,14.068128596719692,1.0200004577636719,-0.6624323252803777,0.21850023269653818,-1.0635257226324946,1.500526188025571,-0.4225127449679782,0.8595132103610545,-2.267279818725587,94.50982621430839,54.2161066975528,0.6410129776645163,3,-1.1350002288818395,-0.7100000381469762,0.18687486648559215,1.1462497711181605,2.289999008178711,3,0.09087604431843421,2.7241324879640105,27.190000534057614,-3.1052652712945625,27.25,1.1415928904792716,26.989999771118164,0.09087604431843421
853,2001-03-30,27.920000076293945,28.0,27.35000038146973,27.60000038146973,595300.0,0.01490366572158952,1.7083343267450122,1.2307669735538704,51.2048273524438,36.73246964667883,-1.1149154262986762,-0.5189771330741593,-0.15154203353574758,0.35261725869303717,14.963825846255421,0.6499996185302699,-0.6033300162486732,0.6250000953674331,-0.6638100278916923,1.9138102186265584,-0.01940496626212962,1.2694051569969957,-2.5328429136352533,96.27907265580157,52.91741864054923,0.6444050616295627,3,-1.369999885559082,-1.119999885559082,-0.08374977111816406,0.7362499237060547,1.4599990844726562,4,0.08524352271715752,2.777786411882097,27.51000022888184,2.7241324879640105,27.190000534057614,-3.1052652712945625,27.25,0.08524352271715752
854,2001-04-02,28.0,28.34000015258789,27.59000015258789,27.75,1207600.0,0.002865326772472976,-1.6315803563063003,0.7812507450587789,53.89343165032066,39.481238012660434,-1.1356235362366824,-0.6305163525537694,-0.22422663040557111,0.3163008186166216,15.749949556926218,0.75,-0.6347898676243204,0.7045000076293952,-0.5854526723611713,1.9944526876199618,0.059523667634113764,1.3494763476246767,-2.403815410354003,81.91489577563101,34.07762775111962,0.6449763399952828,4,-1.2799997329711914,-1.1999998092651367,-0.22874975204467773,0.65625,1.2600002288818395,0,0.07678570066179558,1.7083343267450122,27.920000076293945,2.777786411882097,27.51000022888184,2.7241324879640105,27.190000534057614,0.07678570066179558
855,2001-04-03,27.989999771118164,28.21999931335449,27.10000038146973,28.0,677000.0,-0.0003571510314941406,3.977785689762645,-0.04000091552734375,62.028302523367266,42.8860905741844,-1.0389172866654093,-0.6324656759293035,-0.2411292431961627,0.3733637040240332,16.497810855903687,1.1199989318847585,-0.6044264720777335,0.6814997673034675,-0.6319172452266244,1.9949167798335594,0.02479126103842333,1.3382082735685117,-2.119433625177976,81.38296900966051,28.85155870897991,0.6567085062650453,4,-1.2699995040893555,-1.1899995803833008,-0.10249948501586914,0.6662502288818359,1.3199996948242223,1,0.07181136996492166,-1.6315803563063003,28.0,1.7083343267450122,27.920000076293945,2.777786411882097,27.51000022888184,0.07181136996492166
856,2001-04-04,27.79999923706055,28.399999618530273,27.709999084472656,28.10000038146973,1093200.0,-0.006788157756745239,-1.8749935428496072,29.99942780850658,54.887208340703026,46.151336024846444,-0.7664826305994836,-0.48713024939727134,-0.07474944172730957,0.6058080529743144,17.34396290356507,0.6900005340576172,-0.5297748658782844,0.5039992332458532,-0.7842211275369912,1.7922195940286976,-0.14011094714556904,1.1481094136372754,-1.6824896904555935,66.10168213019557,12.817117992391445,0.6441101803914221,4,-1.0499992370605504,-1.0499992370605504,0.21500110626220348,0.8562507629394496,1.9200000762939382,2,0.059712226365788545,3.977785689762645,27.989999771118164,-1.6315803563063003,28.0,1.7083343267450122,27.920000076293945,0.059712226365788545
857,2001-04-05,28.0,28.149999618530273,27.32999992370605,27.79999923706055,736000.0,0.007194272245620192,2.279998779296889,-0.6666666666666549,61.282030590910765,50.189667164046554,-0.7104113936659004,-0.7367166392722346,-0.28242982877252487,0.4408634764425372,18.49251453725544,0.8199996948242223,-0.41484759575294916,0.7114999771118171,-0.5573873285399635,1.9803872827635978,0.07705632428592679,1.3459436299377074,-1.6085916447640045,69.23078051686235,13.274672461353795,0.6344436528258905,4,-0.875,-1.25,0.015000343322753906,0.65625,1.9500007629394496,3,0.06999996730259483,-1.8749935428496072,27.79999923706055,3.977785689762645,27.989999771118164,-1.6315803563063003,28.0,0.06999996730259483
858,2001-04-06,27.399999618530273,27.989999771118164,26.79999923706055,27.75,544400.0,-0.021428585052490234,1.867471429983055,-1.749995231646639,56.36790744688561,51.77191616014282,0.12188033198856374,-0.18976290046136057,0.3047754045930091,1.071789021905282,19.43398165302036,1.2000007629394496,-0.3216127708448866,0.13899965286254812,-1.0928222832960763,1.3708215890211726,-0.4769113152167641,0.7549106209418603,-0.7675603116989649,37.5000149011575,-21.529607204897516,0.615910968079312,4,0.029999732971191406,-0.6499996185302734,0.5400009155273438,1.2562503814697266,2.25,4,0.08759122817312703,2.279998779296889,28.0,-1.8749935428496072,27.79999923706055,3.977785689762645,27.989999771118164,0.08759122817312703
859,2001-04-09,27.85000038146973,28.270000457763672,27.28000068664551,27.51000022888184,628800.0,0.016423385737389884,-1.4750017881410398,-0.9714279486215334,62.1444174828193,54.07914871161994,-0.21601683371912372,-0.6701864434419313,-0.1470106562991944,0.6516523266346113,20.44316022255479,0.9899997711181605,-0.09252920177317492,0.5865003585815458,-0.6501212157459761,1.8231219329090678,-0.03181042858221517,1.2048111457453068,-1.0500011444091797,65.6250558793413,2.513877647377093,0.6183107871637615,4,-0.42000102996826527,-1.1000003814697301,0.09000015258788707,0.8062496185302699,1.9400005340576136,0,0.05493711879138319,1.867471429983055,27.399999618530273,2.279998779296889,28.0,-1.8749935428496072,27.79999923706055,0.05493711879138319
860,2001-04-10,28.5,29.149999618530273,28.0,28.0,899200.0,0.023339303756805485,-3.5999984741210938,1.470587575312188,66.73075843845446,57.09754047870294,-0.7488016757089646,-1.3184774569599043,-0.8034491618331288,0.03659762455368565,20.640659331404233,1.2999992370605433,0.16735255016061146,1.192500019073485,-0.155166642517937,2.540166680664907,0.5186666882777757,1.866333349869194,-1.7000007629394496,72.34044625457659,4.463610210228794,0.6738333307957106,4,-0.6100006103515625,-1.375,-0.5599994659423828,0.15625,1.0400009155273438,1,0.026666674697608306,-1.4750017881410398,27.85000038146973,1.867471429983055,27.399999618530273,2.279998779296889,28.0,0.026666674697608306
861,2001-04-11,27.88999938964844,28.25,27.459999084472656,28.25,747300.0,-0.021403530187773967,3.3888865341414824,-0.7200012207031179,70.24290497547479,59.8646432001533,-0.03247963261490483,-0.6703900408576153,-0.2045294235460311,0.6723631144864832,19.999664560622218,1.0400009155273438,0.2773328647443414,0.5364994049072287,-0.8253920545335625,1.8983908643480198,-0.14444632481316688,1.2174451346276243,-0.7610000991821302,46.382977687271236,-25.886047999103766,0.680945729720396,4,0.0850000381469691,-0.764999389648441,-0.022499084472659803,0.766250610351559,1.4800014495849574,2,0.05091431005269187,-3.5999984741210938,28.5,-1.4750017881410398,27.85000038146973,1.867471429983055,27.399999618530273,0.05091431005269187
862,2001-04-12,27.989999771118164,28.239999771118164,27.68000030517578,27.989999771118164,772300.0,0.003585528277452621,1.2399978637695312,-0.0,70.18254440193431,61.97327842787446,-0.06395754432946887,-0.7638746041880218,-0.3062952606239655,0.5840014781568179,19.59741539460339,0.5599994659423828,0.3828372801236988,0.6074997901916497,-0.7838399199374848,1.9988395003207842,-0.08817006487291579,1.3031696452562151,-0.5780604347229001,50.638312378203565,-25.13544374730236,0.6956698550645669,4,-0.015000343322753906,-0.8649997711181641,-0.12249946594238281,0.6662502288818359,1.4099998474121094,3,0.061807772646766734,3.3888865341414824,27.88999938964844,-3.5999984741210938,28.5,-1.4750017881410398,27.85000038146973,0.061807772646766734
863,2001-04-16,28.459999084472656,28.59000015258789,27.739999771118164,27.739999771118164,384200.0,0.01679168693096833,-1.3611144224834233,100.0,66.66665224982714,63.39252516115297,-0.5021042315427238,-1.1893140887192288,-0.7758588007799396,0.1235023578846608,18.56957843111778,0.8500003814697266,0.5239725868102987,1.010499191284179,-0.454710917705512,2.47570930027387,0.2778941367893353,1.7431042457790227,-1.0,63.10155464301954,-12.169799923787352,0.7326050544948451,4,-0.4849996566772461,-1.3349990844726562,-0.47249889373779297,0.19625091552734375,0.970001220703125,0,0.052354241967622395,1.2399978637695312,27.989999771118164,3.3888865341414824,27.88999938964844,-3.5999984741210938,28.5,0.052354241967622395
864,2001-04-17,28.79999923706055,29.399999618530273,28.26000022888184,28.26000022888184,952100.0,0.011946597453454944,-3.2222277166522306,0.7499993377255376,67.2605641162013,63.973887560356744,-0.8009153777415854,-1.4509113635314357,-1.1063053015346362,-0.20392612268853938,17.5590344162987,1.139999389648434,0.6275460498534997,1.2534994125366232,-0.30150287152388344,2.80850169659713,0.4759982705063699,2.0310005545668766,-1.1199989318847692,69.07215379911317,-4.642078998915508,0.7775011420302527,4,-0.6999998092651403,-1.5499992370605504,-0.8124990463256871,-0.14374923706055043,1.070001602172848,1,0.029513902916216805,-1.3611144224834233,28.459999084472656,1.2399978637695312,27.989999771118164,3.3888865341414824,27.88999938964844,0.029513902916216805
865,2001-04-18,28.3799991607666,29.20000076293945,27.899999618530273,29.20000076293945,1068800.0,-0.014583336368755306,2.170728303370204,-1.5185242745880583,62.268021289933415,64.793977888049,-0.35735589413167546,-0.9504785209233937,-0.6817573604847773,0.2283268693533813,16.136360524064674,1.3000011444091761,0.6616573748967021,0.7514993667602532,-0.7973848767334673,2.3003836102539736,-0.02294275498660525,1.5259414885071116,1.0200004577636719,47.42267129018335,-23.75736370362683,0.7744421217468596,4,-0.2799997329711914,-1.1299991607666016,-0.4174990653991699,0.27625083923339844,1.6200008392333984,2,0.049682938564352463,-3.2222277166522306,28.79999923706055,-1.3611144224834233,28.459999084472656,1.2399978637695312,27.989999771118164,0.049682938564352463
866,2001-04-19,28.53000068664551,28.70000076293945,27.739999771118164,28.5,952600.0,0.005285466184448584,4.189182780289482,-0.036586131741712775,60.89743119490398,64.75124462182602,-0.43909221503790974,-1.0130148284743719,-0.8118342943310388,0.09157490479843133,15.373796605164056,0.9600009918212855,0.6798115906110205,0.8130008697509794,-0.7291929662852326,2.3551947057871914,0.04190395173287342,1.5840977877690854,0.8699989318847621,49.41864655817714,-18.033291553696408,0.7710969180181059,4,-0.4300012588501012,-1.2800006866455114,-0.5825004577636754,0.12624931335448863,1.7199993133544886,3,0.035401339101775786,2.170728303370204,28.3799991607666,-3.2222277166522306,28.79999923706055,-1.3611144224834233,28.459999084472656,0.035401339101775786
867,2001-04-20,28.06999969482422,28.920000076293945,27.79999923706055,28.79999923706055,1028000.0,-0.01612341327550726,1.309277174767965,-24.33276114183715,51.58561788147434,64.21987911455811,0.0356292438129131,-0.4019267407320726,-0.33426412903791913,0.5602891931901297,13.45529174432018,1.1200008392333949,0.6487545674014186,0.24399986267089702,-1.041242442454248,1.529242167796042,-0.39862128989167545,0.8866210152334695,1.263599929809569,19.87951530360167,-42.11144706731819,0.6426211525625724,4,0.2700004577636719,-0.8199996948242188,-0.43249940872192383,0.5237503051757812,2.1800003051757812,4,0.046312830728276966,4.189182780289482,28.53000068664551,2.170728303370204,28.3799991607666,-3.2222277166522306,28.79999923706055,0.046312830728276966
868,2001-04-23,28.61000061035156,28.8799991607666,28.25,28.399999618530273,615000.0,0.0192376530601428,-1.4705838354145864,-0.28767277192798474,55.87668473071869,63.5234643643247,-0.3516641867451966,-0.776161485773823,-0.872625344343092,0.025244484755177155,11.224857583658661,0.8099994659423828,0.6859234709070989,0.6535007476806598,-0.35028719832407873,1.6572886936853983,0.1516067746782923,1.1553947206830273,0.6598550201416025,52.40969392796635,-6.769341210159659,0.5018939730023686,4,-0.1800012588500941,-1.360000610351559,-0.972500324249264,-0.016250610351558947,1.779998779296882,0,0.02761268756816726,1.309277174767965,28.06999969482422,4.189182780289482,28.53000068664551,2.170728303370204,28.3799991607666,0.02761268756816726
869,2001-04-24,29.43000030517578,29.70000076293945,28.71999931335449,28.71999931335449,1769500.0,0.028661295957034483,-1.760563607301615,3.3809411358662333,61.99999300639502,62.99782376076255,-1.0325556286416848,-1.4798631532360567,-1.68142306378207,-0.7889722155415484,10.676812019216236,1.0900001525878906,0.7023105705595718,1.3515004158020005,0.25361204650137026,2.449388785102631,0.8025562311516836,1.9004446004523174,-1.6900005340576172,86.22447341147635,28.620845056364345,0.5489441846503155,4,-0.8500003814697266,-2.0299997329711914,-1.8425002098083496,-0.9612503051757812,1.2199993133544922,1,0.0,-1.4705838354145864,28.61000061035156,1.309277174767965,28.06999969482422,4.189182780289482,28.53000068664551,0.0
870,2001-04-25,29.54999923706055,29.8799991607666,29.31999969482422,29.85000038146973,1371900.0,0.004077435631683057,2.11111935277076,-0.42253623285739017,64.7554703557058,62.38810880301044,-1.1040517250534307,-1.4953862621230876,-1.7918184661506409,-0.9154049631982772,10.713331025891213,0.5599994659423828,0.796448017960028,1.356499385833743,0.14777207964996109,2.565226692017525,0.7521357327418521,1.960863038925634,-1.7707994461059613,84.5794384193603,26.89200888908691,0.6043636530918911,4,-0.769999504089359,-2.0599994659423864,-1.9624991416931188,-1.1749992370605504,1.2200012207031214,2,0.01082915771353088,-1.760563607301615,29.43000030517578,-1.4705838354145864,28.61000061035156,1.309277174767965,28.06999969482422,0.01082915771353088
871,2001-04-26,29.51000022888184,29.68000030517578,29.10000038146973,29.559999465942386,1801700.0,-0.0013536043726372071,2.9999868459130985,0.1666634877644052,63.084918630292854,61.5994837172725,-0.9052903165413184,-1.3414434942289652,-1.737969365684311,-0.8841335740315088,10.039520030675805,0.5799999237060511,0.8311471150875285,1.2005003929138205,-0.047394298493362186,2.448395084321003,0.5765530472102292,1.8244477386174118,-1.6467684631347694,82.21158916075754,24.910930610323028,0.6239473457035921,4,-0.7000007629394567,-2.0200004577636754,-1.9474997520446813,-1.9475002288818395,1.539999008178711,3,0.016604532948752526,2.11111935277076,29.54999923706055,-1.760563607301615,29.43000030517578,-1.4705838354145864,28.61000061035156,0.016604532948752526
872,2001-04-27,30.01000022888184,30.04999923706055,29.5,29.75,943000.0,0.01694340888247914,2.235306327381206,-5.200083924620503,73.01587034608777,62.30495239463479,-1.2165536764426825,-1.7334199742668908,-2.2170565725321545,-1.396030002718387,9.618083136162461,0.5499992370605504,0.7954289930445988,1.5755003929138205,0.1734794847004899,2.977521301127151,0.8744899388071552,2.276510847020486,-2.0660977673339893,97.77783193708291,36.40391928852348,0.7010104541066644,4,-1.115000724792484,-2.435000419616699,-2.5399994850158727,-2.7600002288818395,0.75,4,0.007997326534079141,2.9999868459130985,29.51000022888184,2.11111935277076,29.54999923706055,-1.760563607301615,29.43000030517578,0.007997326534079141
873,2001-04-30,30.29999923706055,30.649999618530273,30.0,30.04999923706055,1007800.0,0.009663412394766091,-2.7142997275203604,0.9615376150826997,72.23229359182807,62.857366780815546,-1.3612506613694997,-1.9351915095554695,-2.4749270901592304,-1.7043434587536233,9.860613498943783,0.6499996185302734,0.8023107100840114,1.7464994430542014,0.1393407412270271,3.3536581448813756,0.9429200921406142,2.5500787939677885,-2.2297309689819365,81.86526807632578,20.160406173194893,0.8035793509135863,4,-1.1049995422363317,-2.4249992370605504,-3.384998798370365,-3.0812492370605504,-0.09999847412110086,0,-0.0016501398785315757,2.235306327381206,30.01000022888184,2.9999868459130985,29.51000022888184,2.11111935277076,29.54999923706055,-0.0016501398785315757
874,2001-05-01,30.149999618530273,30.6200008392334,29.899999618530273,30.10000038146973,986500.0,-0.004950482584395899,-2.2,0.1999969482421733,66.46706130888268,63.32392678292101,-1.1170887891705732,-1.7031837342332956,-2.303550921607929,-1.5727185136407336,10.518755106603988,0.720001220703125,0.8081739666145893,1.488999843597412,-0.24489631312048843,3.2228960003153126,0.6220517652384636,2.3559479219563606,-1.8733528424155281,67.74191960583076,7.077428778156502,0.8669480783589495,5,-0.9549999237060547,-1.8999996185302734,-3.407499313354492,-2.97499942779541,-0.9099998474121094,1,0.007960191514253312,-2.7142997275203604,30.29999923706055,2.235306327381206,30.01000022888184,2.9999868459130985,29.51000022888184,0.007960191514253312
875,2001-05-02,30.0,30.13999938964844,29.79999923706055,30.10000038146973,1268900.0,-0.004975111788660946,2.777813099363003,-2.000038147554955,73.18682378191653,64.68941484814464,-0.7969317046515165,-1.4702600149883942,-2.127351801349512,-1.4391585119201977,10.621884420253041,0.350000381469723,0.8152765759343765,1.2385002136230483,-0.5633150109967531,3.0403154382428497,0.3375926013131476,2.139407825932949,-1.5334849964920139,58.0645200985422,-4.22445869740757,0.9009076123098998,5,-0.7750005722045898,-1.4450006484985352,-3.352499485015869,-2.8249998092651367,-0.13999938964844105,2,0.021666653951009085,-2.2,30.149999618530273,-2.7142997275203604,30.29999923706055,2.235306327381206,30.01000022888184,0.021666653951009085
876,2001-05-03,29.459999084472656,29.85000038146973,29.10000038146973,29.59000015258789,705000.0,-0.018000030517578147,1.3076868903834389,1.3000057220240244,64.72945271323215,66.14984094056217,-0.12419809857695085,-0.8427266265322757,-1.5739784469361489,-0.9189041904196955,10.637393190205271,0.8999996185302699,0.7830205145654148,0.6154993057250984,-1.152442940347239,2.3834415517974357,-0.2684718173110703,1.499470428761267,-0.8188053117628868,23.225734206530095,-38.862434891243964,0.8839711230361679,5,-0.009999275207519531,-0.9049997329711914,-2.8124985694885254,-2.284998893737793,1.1400012969970739,3,0.044467121995990455,2.777813099363003,30.0,-2.2,30.149999618530273,-2.7142997275203604,30.29999923706055,0.044467121995990455
877,2001-05-04,29.959999084472656,29.979999542236328,29.28000068664551,29.5,423500.0,0.016972166175780012,1.799995422363267,-3.5384254232811996,64.9402376814545,67.15690237953282,-0.3664431907918484,-1.2525799848842603,-2.0538754804647184,-1.4349458333660934,10.292779806866227,0.6999988555908168,0.8219440920816723,1.0174993515014634,-0.7705176615511498,2.8055163645540766,0.12349084497515861,1.9115078580277682,-1.1581008440972482,55.48381460069935,-6.20864421955568,0.8940085065263063,5,-0.27499961853027344,-1.3199996948242188,-3.3124985694885254,-2.784998893737793,1.0500011444091832,4,0.036381848661430904,1.3076868903834389,29.459999084472656,2.777813099363003,30.0,-2.2,30.149999618530273,0.036381848661430904
878,2001-05-07,29.79999923706055,30.059999465942386,29.559999465942386,30.04999923706055,556400.0,-0.0053404490087261,2.703697424377287,-0.5434793425439106,60.330578186710476,66.97141184401232,-0.022227824634565962,-0.9523886394292838,-1.8578088922587916,-1.2860931973642558,9.43327294022225,0.5,0.8650884361086852,0.7374995231628461,-0.9329099364483149,2.407908982774007,-0.09770520664273263,1.5727042529684248,-0.8502528864327523,46.052542419671894,-14.09892697312592,0.8352047298055797,5,0.07500076293944957,-1.0749998092651403,-3.212499141693119,-2.624999046325687,1.210000991821289,0,0.032214799208027944,1.799995422363267,29.959999084472656,1.3076868903834389,29.459999084472656,2.777813099363003,30.0,0.032214799208027944
879,2001-05-08,29.3799991607666,29.70000076293945,29.149999618530273,29.70000076293945,613700.0,-0.014093962652576786,2.4374899417666076,1.280006408691392,60.330578186710476,66.47975715856839,0.4357583468150814,-0.4341467062591491,-1.4174845659598532,-0.8877793554879645,8.731533518024607,0.649999618530277,0.9981898572707664,0.24099950790405344,-1.3329581807865267,1.8149571965946336,-0.5459793364412384,1.0279783522493453,-0.2942325487066064,26.92298522353563,-33.3994452439227,0.7869788443452908,5,0.49500083923339844,-0.6549997329711914,-2.7049989700317383,-2.2049989700317383,0.9000015258789098,1,0.02791019828441188,2.703697424377287,29.79999923706055,1.799995422363267,29.959999084472656,1.3076868903834389,29.459999084472656,0.02791019828441188
880,2001-05-09,29.26000022888184,29.45000076293945,29.01000022888184,29.1299991607666,802100.0,-0.004084374925544809,-1.3783881311022517,-0.406251303845092,57.58835668151306,65.86902805314841,0.5702642624393626,-0.2680333174343623,-1.2829724160025897,-0.8053538108179588,9.045702620329497,0.4400005340576101,1.071703200654575,0.08300056457519744,-1.4624388308302159,1.6284399599806108,-0.6897191331275074,0.8557202622779023,1.389999389648434,23.809541109750736,-36.32685927934121,0.7727196977027065,5,0.5699996948242152,-0.5350008010864293,-2.5000000000000036,-2.085000038146976,1.5599994659423793,2,-0.0006835426386611054,2.4374899417666076,29.3799991607666,2.703697424377287,29.79999923706055,1.799995422363267,29.959999084472656,-0.0006835426386611054
881,2001-05-10,29.309999465942386,29.5,29.11000061035156,29.5,491000.0,0.0017087914104387814,3.1052451939969252,-1.4615305613426952,64.09091992812759,64.87736689559728,0.5463678372366623,-0.21733817112492915,-1.3237034305962219,-0.8840356232605657,8.835488562333676,0.38999938964844105,1.038250996479519,0.061999797821048475,-1.3600312272730761,1.484030822915173,-0.6490157147260156,0.7730153103681126,1.3072001647949172,28.57137667074779,-35.14297579711108,0.7110155125470624,5,0.5200004577636683,-0.5850000381469762,-2.5499992370605504,-2.134999275207523,1.8299999237060547,3,0.018764966033119945,-1.3783881311022517,29.26000022888184,2.4374899417666076,29.3799991607666,2.703697424377287,29.79999923706055,0.018764966033119945
882,2001-05-11,29.71999931335449,29.79999923706055,29.20000076293945,29.20000076293945,304700.0,0.013988394912409108,-1.3076928719982372,-2.7368267831150437,62.9976589165085,63.85129637611733,0.10158840074562647,-0.5176242917145508,-1.7130321220079594,-1.3096476933671397,8.748113046279977,0.5999984741211009,0.9861185614780545,0.3854996681213336,-0.9200264912651974,1.6910258275078647,-0.2672634115719319,1.0382627478145992,0.8650563293457054,67.6190095585477,2.3724667649972844,0.6527630796932654,5,0.09500122070312855,-0.9949998855590785,-2.9699993133544886,-2.5449991226196254,1.9200000762939524,4,0.029609727067517744,3.1052451939969252,29.309999465942386,-1.3783881311022517,29.26000022888184,2.4374899417666076,29.3799991607666,0.029609727067517744
883,2001-05-14,29.95000076293945,30.25,29.60000038146973,29.60000038146973,619900.0,0.007738945319612167,-2.714279486215389,0.6730795329917076,57.06523034884813,62.806648491669044,-0.2048204660203261,-0.6643359269416216,-1.9153950680978546,-1.5570762571914223,9.276707259592028,0.6499996185302699,0.9577012944328729,0.5410010337829547,-0.7238250013562038,1.8058270689221132,-0.09141198378662452,1.173414051352534,0.6035537714843784,75.80650867459207,12.667695600251825,0.6324130175695787,5,-0.3200006484985316,-1.2250013351440394,-3.0125007629394496,-2.7750005722045863,1.9499988555908239,0,0.0353923018010085,-1.3076928719982372,29.71999931335449,3.1052451939969252,29.309999465942386,-1.3783881311022517,29.26000022888184,0.0353923018010085
884,2001-05-15,29.649999618530273,29.85000038146973,29.51000022888184,29.75,423500.0,-0.010016732446311072,1.2666590373011855,-0.28571506422308907,51.295342164129835,60.3742616452483,0.018770933665766876,-0.313461134284271,-1.5951849029102902,-1.2784195361370365,9.577304000525777,0.4400005340576101,0.81345509785573,0.19849987030029226,-1.0369461464051106,1.4339458870056951,-0.4192231380524092,0.8162228786529937,0.8726838297827157,51.61286353071818,-8.44976339099798,0.6177230083527013,5,-0.01999950408935547,-0.6849994659423828,-2.559999942779541,-2.6249990463256836,1.9500007629394567,1,0.04586848660536269,-2.714279486215389,29.95000076293945,-1.3076928719982372,29.71999931335449,3.1052451939969252,29.309999465942386,0.04586848660536269
885,2001-05-16,29.790000915527344,29.790000915527344,29.20000076293945,29.75,513700.0,0.004721797598593369,28.499332443257856,-0.40000762936542755,53.535361319653695,59.13047371262847,-0.1722671038934891,-0.36091685705730114,-1.7045518187313888,-1.4431596357588603,10.14284275150217,0.5900001525878942,0.6519577024831342,0.26800107955932617,-0.8668178830323541,1.4028200421510064,-0.29940840173651395,0.8354105608551663,0.7024288683970212,59.64918151276264,2.2895932363848104,0.5674094812958402,5,-0.16000080108642578,-0.7350015640258789,-2.7000012397766113,-2.765000343322754,1.6899986267089844,2,0.01644846445314352,1.2666590373011855,29.649999618530273,-2.714279486215389,29.95000076293945,-1.3076928719982372,29.71999931335449,0.01644846445314352
886,2001-05-17,29.540000915527344,30.10000038146973,29.459999084472656,29.57999992370605,583100.0,-0.008392077620571481,-5.399927521719678,-0.9999523173754595,43.66577914142594,56.76664498595863,0.10088356075661409,-0.033065807357104404,-1.4365069697336672,-1.2285848505542454,10.980979190859163,0.6400012969970739,0.5360451111591829,-0.032498931884767046,-1.0668941096847746,1.0018962459152405,-0.5496965207847708,0.48469865701523673,0.9227802772961695,32.38099044145185,-19.045319449229638,0.5171975889000041,5,0.08999919891357422,-0.4850015640258789,-2.032501220703125,-2.4150009155273438,1.3699989318847656,3,0.04333103383974701,28.499332443257856,29.790000915527344,1.2666590373011855,29.649999618530273,-2.714279486215389,29.95000076293945,0.04333103383974701
887,2001-05-18,29.3700008392334,29.82999992370605,29.35000038146973,29.5,709400.0,-0.005754911002883056,-4.647050903746408,3.25005960612303,37.04738350702229,54.17962335488215,0.19935549572842248,0.2522539175541283,-1.2532892188926716,-1.0963561217784985,11.629184401331226,0.479999542236321,0.3902549848527137,-0.26749906539917134,-1.0327128386717952,0.4977147078734525,-0.6501059520354815,0.11510782123713881,1.0637247343112826,16.190495220726095,-30.088988908064994,0.3826068866363119,5,0.25999927520751953,-0.2050008773803711,-1.8200011253356934,-2.2450008392333984,2.049999237060547,4,0.060265526041477724,-5.399927521719678,29.540000915527344,28.499332443257856,29.790000915527344,1.2666590373011855,29.649999618530273,0.060265526041477724
888,2001-05-21,29.399999618530273,29.6200008392334,29.229999542236328,29.489999771118164,1369000.0,0.001021408867540874,1.2285642663295222,0.6923133353874144,39.193087375225325,51.83101326471714,0.1191831953340099,0.29984782276376265,-1.2630016680635556,-1.1773085776724663,12.247190162978894,0.3900012969970703,0.31960713460572165,-0.2770002365112312,-0.8841192708527039,0.33011879783024156,-0.5805597536819675,0.02655928065950519,1.0052514481211503,22.22210448460261,-20.460888170158782,0.3035595171707356,5,0.23000049591064453,-0.2049999237060547,-1.8499999046325684,-2.2749996185302734,2.3400001525878906,0,0.07619046939396346,-4.647050903746408,29.3700008392334,-5.399927521719678,29.540000915527344,28.499332443257856,29.790000915527344,0.07619046939396346
889,2001-05-22,29.43000030517578,29.59000015258789,29.059999465942386,29.29999923706055,317200.0,0.0010204315317949852,1.3555546136565773,-1.44445386343403,41.49254768083642,50.04259004241974,0.10842288348829854,0.28443001066392526,-1.267113416445568,-1.2586057801742747,11.918335483676737,0.5300006866455043,0.20544563339251098,-0.24699954986572337,-0.8541185842071961,0.3601194844757494,-0.5505590670364597,0.056559967305013004,0.947345744720252,35.57697245350808,-4.94719126034213,0.3035595171707356,5,0.22499942779541016,-0.2350006103515625,-1.8800005912780762,-2.3050003051757812,2.700000762939453,1,0.08392794046013319,1.2285642663295222,29.399999618530273,-4.647050903746408,29.3700008392334,-5.399927521719678,29.540000915527344,0.08392794046013319
890,2001-05-23,29.8700008392334,30.03000068664551,29.25,29.25,879500.0,0.014950748538736347,-1.5161278414072636,4.7691980398487175,56.307715602161366,49.17778956175683,-0.26367798727232383,-0.13741282572146218,-1.6697756196198128,-1.745869127217766,11.603063044540818,0.7800006866455114,0.13920082386146504,0.17700090408325053,-0.4328859534991132,0.7868877616656142,-0.12794252470792955,0.4819443328744306,0.47999829424234974,77.8846788687962,33.71944541773567,0.3049434287911812,5,-0.21500110626220703,-0.6750011444091797,-2.1950011253356934,-2.6200008392333984,2.289999008178711,2,0.057917626167724334,1.3555546136565773,29.43000030517578,1.2285642663295222,29.399999618530273,-4.647050903746408,29.3700008392334,0.057917626167724334
891,2001-05-24,30.0,30.57999992370605,29.79999923706055,29.8799991607666,3401300.0,0.004352164617144938,-4.571419813216622,0.1935494787100188,50.69446008145966,47.81076746897362,-0.3190601269143585,-0.24118594827008977,-1.7392013144935596,-1.9198611432189807,11.798169187445511,0.7800006866455007,0.10620460965463963,0.282500076293946,-0.3357443923061254,0.9007445448940175,-0.026622158006091468,0.5916223105939835,-0.9899997711181605,61.84212177413491,18.319255636141648,0.3091222343000357,5,-0.18000030517578125,-0.8050003051757812,-2.325000286102295,-2.75,2.450000762939446,3,0.04933331807454433,-1.5161278414072636,29.8700008392334,1.3555546136565773,29.43000030517578,1.2285642663295222,29.399999618530273,0.04933331807454433
892,2001-05-25,30.25,30.5,29.93000030517578,30.25,1460300.0,0.008333333333333304,1.279998779296875,0.0,57.575767306131226,47.867493797560634,-0.543084416019493,-0.4978066744617884,-1.938658635610686,-2.1978776828775963,11.624935918935911,0.5699996948242188,0.10740872869894602,0.5205000877380357,-0.13011815544990668,1.171118330925978,0.1951909661440645,0.8458092093320069,-1.208599777221675,78.28948524189452,33.63721463337252,0.3253091215939708,5,-0.43000030517578125,-1.0250005722045898,-2.575000286102295,-3.0,2.5,4,0.021818176773954034,-4.571419813216622,30.0,-1.5161278414072636,29.8700008392334,1.3555546136565773,29.43000030517578,0.021818176773954034
893,2001-05-29,30.25,30.3799991607666,29.809999465942386,30.25,968500.0,0.0,3.3846413427820785,0.0,67.05883232917091,49.61899270478742,-0.554350150852386,-0.5288594506758599,-1.87772491103388,-2.216199184028774,10.805462698477218,0.5699996948242152,0.07670530869568637,0.5230000495910652,-0.11871153225481024,1.1647116314369406,0.20214425866812746,0.8438558405140029,-1.1778277832031208,78.28948524189452,30.097701583298885,0.3208557909229384,5,-0.43000030517578125,-0.8000001907348633,-2.4549999237060547,-3.0,2.25,1,0.03867768847252706,1.279998779296875,30.25,-4.571419813216622,30.0,-1.5161278414072636,29.8700008392334,0.03867768847252706
894,2001-05-30,30.38999938964844,30.65999984741211,30.04999923706055,30.04999923706055,1088700.0,0.004628078996642637,-2.5882372740634154,100.0,71.98440576479072,51.66888653202487,-0.646307863653611,-0.685081230377488,-1.9455255826998759,-2.3469474252365963,10.205569417488638,0.610000610351559,0.027952923003191188,0.6509994506835959,-0.03168563129648305,1.3336845326636748,0.30965690969355464,0.9923419916736371,-1.2876706187133777,80.85102929200859,28.35334087809977,0.3413425409900402,5,-0.529999732971195,-0.6999998092651403,-2.5499997138977086,-3.139999389648441,2.010002136230465,2,0.04442252084840659,3.3846413427820785,30.25,1.279998779296875,30.25,-4.571419813216622,30.0,0.04442252084840659
895,2001-05-31,30.649999618530273,30.709999084472656,30.149999618530273,30.25,1168600.0,0.008555453573664495,1.1538501039874702,1.1764689382804698,74.10069968069095,55.05054436972099,-0.862152905000638,-0.9421951395521333,-2.1249487094737525,-2.5930968571591677,9.741434607935961,0.5599994659423828,0.004561285256027503,0.8784996986389153,0.08983603413657804,1.6671633631412526,0.48416786638774667,1.272831530890084,-1.4853640045361267,93.40665098867746,36.317560324679164,0.39433183225116936,5,-0.7650003433227539,-0.7899999618530273,-2.659999370574951,-3.2499990463256836,2.1400012969970703,3,0.04828716045693482,-2.5882372740634154,30.38999938964844,3.3846413427820785,30.25,1.279998779296875,30.25,0.04828716045693482
896,2001-06-01,30.770000457763672,30.85000038146973,29.85000038146973,30.790000915527344,752800.0,0.0039151987186600845,13.285776566756768,-0.05000119209403238,71.08432996624238,58.832427309634326,-0.8820912058661108,-1.010848650125748,-2.1619614742485744,-2.6984084843809484,10.021292028174452,1.0,0.03478167014437972,0.9330004692077623,0.04227401721025359,1.823726921205271,0.4876372432090079,1.3783636952065166,-1.5126430355408154,92.30770641528778,35.04071292992533,0.44536322599875344,6,-0.8150005340576136,-0.8400001525878871,-2.635000705718994,-3.280000686645508,1.7299995422363281,4,0.04517385014525477,1.1538501039874702,30.649999618530273,-2.5882372740634154,30.38999938964844,3.3846413427820785,30.25,0.04517385014525477
897,2001-06-04,31.04999923706055,31.190000534057614,30.770000457763672,30.770000457763672,1082700.0,0.009099732698451435,-2.0000136239781763,-13.999618539004565,71.65350546522784,62.43914043074572,-1.0043378262830451,-1.2701201030929603,-2.325960516076126,-2.958946904257079,10.327161930749782,0.42000007629394176,0.05451594053074871,1.1584992408752477,0.11568391776767584,2.2013145639828195,0.63709157932146,1.6799069024290354,-1.6652303780979452,89.85498633067918,33.490065809063864,0.5214076615537865,6,-0.9249992370605504,-0.9499988555908239,-2.899999618530277,-3.5599994659423864,0.9500007629394496,0,0.04508861707822165,13.285776566756768,30.770000457763672,1.1538501039874702,30.649999618530273,-2.5882372740634154,30.38999938964844,0.04508861707822165
898,2001-06-05,30.76000022888184,31.10000038146973,30.54999923706055,31.04999923706055,1668700.0,-0.009339742843941012,1.8205093092975602,-1.0357152588555727,71.93678153987193,65.82183308174966,-0.5600279566522559,-0.9533936072495699,-1.9244861119375969,-2.646984514149853,10.420049587274628,0.5500011444091797,0.13857810129556114,0.820500183105473,-0.29071472444026725,1.9317150906512133,0.26489272933260466,1.3761076368783414,-1.194708202409732,67.91042864097192,10.492302793721663,0.5556074537728697,6,-0.5399999618530309,-0.6599998474121129,-2.5250005722045934,-3.185000419616699,0.889999389648434,1,0.06469440040022056,-2.0000136239781763,31.04999923706055,13.285776566756768,30.770000457763672,1.1538501039874702,30.649999618530273,0.06469440040022056
899,2001-06-06,30.20000076293945,30.6299991607666,30.10000038146973,30.51000022888184,1516500.0,-0.018205444140945826,-1.078425652705644,1.068967331610161,56.949157144999944,65.89310436428728,0.13486498697504956,-0.34658124455411254,-1.289135646086816,-2.045102282974611,10.806555522616298,0.6599998474121094,0.2594332286144265,0.21950063705444123,-0.8649825008610073,1.3039837749698897,-0.322740931903283,0.7617422060121655,-0.47223788570878966,26.119428478704204,-29.7352248786846,0.5422415689577248,6,0.29499912261963246,-0.10000038146972301,-1.6650009155273402,-2.3250007629394496,0.7799987792968786,2,0.07615891321046053,1.8205093092975602,30.76000022888184,-2.0000136239781763,31.04999923706055,13.285776566756768,30.770000457763672,0.07615891321046053
900,2001-06-07,29.239999771118164,30.399999618530273,29.10000038146973,30.20000076293945,2655600.0,-0.03178811150890337,-1.0967733500277705,3.096782728005381,45.90162140359052,65.36056673341292,1.1131633572418593,0.6449093753221788,-0.27176724223350135,-1.0583551507018285,11.540016042090828,1.2999992370605433,0.3521666110231436,-0.7395003318786628,-1.8268140798418848,0.3478134160845592,-1.2831572058602738,-0.19584345789705182,1.9500007629394496,6.698534900826856,-49.97213330985459,0.5436568739816102,6,0.9050006866455078,0.8600006103515625,-0.5174999237060547,-1.364999771118164,1.9099998474121094,3,0.10807119628920225,-1.078425652705644,30.20000076293945,1.8205093092975602,30.76000022888184,-2.0000136239781763,31.04999923706055,0.10807119628920225
901,2001-06-08,29.86000061035156,30.0,29.20000076293945,29.25,778100.0,0.021203859236886835,-1.253521883495759,-0.6354166459706295,55.96106965630119,65.18115588343183,0.5265919437563724,0.07191295053486968,-0.8240791557022114,-1.637753574797891,12.248680123970095,0.7999992370605504,0.4542175245576132,-0.1469995498657255,-1.1899323678771871,0.8959332681457362,-0.6684659588714545,0.37446685914000355,1.2881999206542964,36.363644660062825,-24.3771096738786,0.5214664090057304,6,0.2849998474121129,0.23999977111816762,-0.9700012207031214,-1.985000610351559,1.279998779296882,4,0.09812458959428283,-1.0967733500277705,29.239999771118164,-1.078425652705644,30.20000076293945,1.8205093092975602,30.76000022888184,0.09812458959428283
902,2001-06-11,30.60000038146973,30.75,29.75,29.75,944300.0,0.024782309309854256,-1.3529401204995006,1.393441854066102,62.44814148254025,64.66885690047286,-0.17717054707898328,-0.6311378039346884,-1.4967116649588412,-2.3254500369061617,12.356888343896824,1.0,0.48739335084278324,0.5490001678466818,-0.5169490539138692,1.6149493896072329,0.01602555696640806,1.0819747787269556,0.5072361465454023,75.0,8.999132542569441,0.5329746108802751,6,-0.45499992370605824,-0.5000000000000036,-1.5975008010864293,-2.72500038146973,0.5799999237060511,0,0.062091490027589735,-1.253521883495759,29.86000061035156,-1.0967733500277705,29.239999771118164,-1.078425652705644,30.20000076293945,0.062091490027589735
903,2001-06-12,31.01000022888184,31.899999618530273,30.649999618530273,31.5,2056400.0,0.01339868765689256,-1.0661140089125127,-0.5764700602497438,65.19231030221579,63.91417962685342,-0.5230292324439993,-1.0094062042990792,-1.846408592188741,-2.699192441781687,12.380303043000165,1.2999992370605433,0.549415390051756,0.906000041961672,-0.24112239704590266,2.0531224809692468,0.3324388224578847,1.4795612614654594,-1.9099998474121094,68.21429885163965,-1.5674470964183058,0.5735612195037872,6,-0.5100002288818395,-0.5550003051757848,-1.8475008010864293,-3.1350002288818395,0.2399997711181605,1,0.0319251778075158,-1.3529401204995006,30.60000038146973,-1.253521883495759,29.86000061035156,-1.0967733500277705,29.239999771118164,0.0319251778075158
904,2001-06-13,31.01000022888184,31.649999618530273,30.86000061035156,31.10000038146973,1269100.0,0.0,-3.051283305293505,0.18367386658674098,61.974787727249065,62.56685607647099,-0.47587683487195065,-0.9510553656742466,-1.7874413876531499,-2.672546374478898,12.542132909917214,0.7899990081787145,0.5724523107004522,0.8380000114440946,-0.3560833370338301,2.0320833599220194,0.24095833720513227,1.435041685683057,-1.8539998626709,68.21429885163965,-0.5200712643377585,0.5970416742389627,6,-0.5100002288818395,-0.5550003051757848,-1.7100005149841344,-3.1350002288818395,0.15999984741210582,2,0.020638483873739455,-1.0661140089125127,31.01000022888184,-1.3529401204995006,30.60000038146973,-1.253521883495759,29.86000061035156,0.020638483873739455
905,2001-06-14,30.28000068664551,31.18000030517578,30.149999618530273,31.01000022888184,2223600.0,-0.023540778356925918,-1.0808059401286056,8.111092273131861,52.611947335814094,60.514369117534514,0.21916664424065857,-0.19232464056692322,-1.0054191367331562,-1.9368402560449987,12.847211946080916,1.0300006866455078,0.5539461683434581,0.08350048065186044,-1.0976187121111565,1.2646196734148774,-0.5070591157296462,0.6740600770333671,-1.0691203353881846,40.000014128514586,-28.383178332448445,0.5905595963815082,6,0.21999931335448863,0.17499923706054332,-0.9800009727478063,-2.4050006866455114,0.46999931335448863,3,0.023117531034255956,-3.051283305293505,31.01000022888184,-1.0661140089125127,31.01000022888184,-1.3529401204995006,30.60000038146973,0.023117531034255956
906,2001-06-15,30.81999969482422,31.729999542236328,30.149999618530273,30.149999618530273,1240000.0,0.01783352034126162,-3.716417145638862,-0.917808899223996,55.044247130367495,58.66889596921669,-0.3497768892891493,-0.6656402737887994,-1.4799227827903678,-2.4649408454628734,12.981296162262767,1.5799999237060547,0.5222409343166028,0.5594995498657234,-0.6105020291819478,1.7295011289133946,-0.02550123965811224,1.144500339389559,-1.5553369582214316,49.7674364963685,-16.645442293215133,0.5850007895238359,6,-0.31999969482421875,-0.3400001525878906,-1.5425000190734863,-2.9449996948242188,-0.6199989318847692,4,0.010707330531267711,-1.0808059401286056,30.28000068664551,-3.051283305293505,31.01000022888184,-1.0661140089125127,31.01000022888184,0.010707330531267711
907,2001-06-18,31.13999938964844,31.35000038146973,30.65999984741211,30.81999969482422,521300.0,0.010382858468293898,-1.1562537252938623,0.47761143042591336,57.453934475357514,57.05969073982621,-0.7327209257177998,-0.8919688080988841,-1.7358059274102224,-2.764074916248436,13.291904079322805,0.6900005340576207,0.4650901990490084,0.7909993171691916,-0.36304872667396637,1.9450473610123495,0.21397529524761438,1.3680233390907688,-1.8226299154071057,56.57141549246673,-7.994670669893068,0.5770240219215783,6,-0.639999389648441,-0.6599998474121129,-1.8624997138977086,-3.264999389648441,-0.9799995422363317,0,0.0,-3.716417145638862,30.81999969482422,-1.0808059401286056,30.28000068664551,-3.051283305293505,31.01000022888184,0.0
908,2001-06-19,31.63999938964844,31.76000022888184,31.0,31.0,884900.0,0.016056519261403945,-1.375002980235092,1.999999999999989,59.87362078763579,57.38463114456353,-1.2234215785917115,-1.2812390276988879,-2.145214624192622,-3.2390920378703676,13.950543533573123,0.7600002288818395,0.42786393594546723,1.1789993286132834,-0.021121291835225264,2.379119949061792,0.5789390183890291,1.7790596388375377,-2.270977312521328,92.54653455024501,28.799446888223315,0.6000603102242543,6,-1.139999389648441,-1.159999847412113,-2.3699994087219274,-3.764999389648441,-1.3400001525878906,1,-0.014538530131045335,-1.1562537252938623,31.13999938964844,-3.716417145638862,30.81999969482422,-1.0808059401286056,30.28000068664551,-0.014538530131045335
909,2001-06-20,31.899999618530273,32.060001373291016,31.54999923706055,31.63999938964844,1109200.0,0.008217453663001528,-1.3181887145786495,0.4062507450587624,59.87362078763579,58.937075520568555,-1.3599283733363983,-1.4194828325612967,-2.3242416171442883,-3.4693500282260388,15.009987161049999,0.5100021362304652,0.37132212293148825,1.3154995918273933,0.05524986371685614,2.5757493199379304,0.6853747277721247,1.9456244558826619,-2.480357990575097,91.6229524731099,30.32109656391941,0.6301248640552688,6,-1.269998550415039,-1.3399991989135742,-2.7224998474121094,-4.024999618530273,-1.6800003051757848,2,-0.020376163833954908,-1.375002980235092,31.63999938964844,-1.1562537252938623,31.13999938964844,-3.716417145638862,30.81999969482422,-0.020376163833954908
910,2001-06-21,31.60000038146973,31.8700008392334,31.0,31.70000076293945,947200.0,-0.009404364910596374,2.9545444693459104,-0.3846165132230275,56.37481091308728,58.983046771322556,-0.7710411483623751,-1.0363660271934556,-1.9660403052005044,-3.147078691657917,15.26157149241542,0.8999996185302734,0.32704709007617794,0.9290003776550328,-0.3618725626081769,2.2198733179182426,0.28356390752342975,1.574436847786636,-2.0747443637011216,75.91620056501425,17.770657637196635,0.6454364701316048,6,-0.6949996948242223,-1.039999961853031,-2.302500247955326,-3.72500038146973,-1.1900005340576207,3,-0.01360760442990172,-1.3181887145786495,31.899999618530273,-1.375002980235092,31.63999938964844,-1.1562537252938623,31.13999938964844,-0.01360760442990172
911,2001-06-22,31.479999542236328,31.920000076293945,31.10000038146973,31.60000038146973,893600.0,-0.003797494866606743,1.1578932838761236,1.2000038146828345,53.38582998821345,57.976123271952915,-0.4437414094079557,-0.8430245899712645,-1.768366659070562,-3.0040000705102585,14.880316861194515,0.8199996948242152,0.3681008491934534,0.734999561309813,-0.5635742165297231,2.0335733391493527,0.08571267239004499,1.384286450229581,-1.8533537102468216,58.57134293546085,4.253550413468972,0.6492868889197692,6,-0.3749990463256836,-0.9199991226196289,-2.1374998092651367,-3.604999542236328,-1.1399993896484375,4,-0.023189312352336455,2.9545444693459104,31.60000038146973,-1.3181887145786495,31.899999618530273,-1.375002980235092,31.63999938964844,-0.023189312352336455
912,2001-06-25,30.90999984741211,31.649999618530273,30.899999618530273,31.149999618530273,638100.0,-0.0181067250035839,-4.769225690496277,1.9999841055391603,51.13121898580244,56.41377979235143,0.1954050274113861,-0.23298963496442582,-1.1289399629938117,-2.409851361667826,14.38278569206615,0.75,0.5232065889914352,0.1319998741149888,-1.1470059736337106,1.4110057218636882,-0.5075030497593609,0.7715027979893385,-1.1860197937705408,0.8620873926090353,-49.59915373054808,0.6395029238743489,6,0.19500064849853516,-0.34999942779541016,-1.567500114440918,-3.0349998474121094,-0.26000022888183594,0,-0.02296988314388826,1.1578932838761236,31.479999542236328,2.9545444693459104,31.60000038146973,-1.3181887145786495,31.899999618530273,-0.02296988314388826
913,2001-06-26,31.420000076293945,31.59000015258789,30.649999618530273,30.920000076293945,1010400.0,0.016499522206388395,1.2380961031057989,-2.0833353201567206,59.27051160714418,56.113304667895335,-0.2797380259940283,-0.6860144429773776,-1.577307309817563,-2.8940885054837437,13.951029259034858,0.9400005340576172,0.6100273871421571,0.5835000991821282,-0.7008388423710983,1.8678390407353582,-0.05866937159448682,1.2256695699587432,-1.6025791698663987,54.60989358090057,1.0253937495779084,0.6421694707766143,6,-0.3149995803833008,-0.8599996566772461,-2.0225000381469727,-3.5450000762939453,-0.7399997711181641,1,-0.04010185314520398,-4.769225690496277,30.90999984741211,1.1578932838761236,31.479999542236328,2.9545444693459104,31.60000038146973,-0.04010185314520398
914,2001-06-27,31.739999771118164,31.85000038146973,31.170000076293945,31.20000076293945,608500.0,0.010184586061336542,-1.2666662428116962,1.079998016357429,71.04377590896101,58.16128562046722,-0.5423292969160975,-0.9483101563471124,-1.841645859749967,-3.1836480393403903,13.258220655749122,0.6800003051757848,0.6139236289944918,0.835999774932862,-0.490735434949201,2.1627349848149287,0.17263216999182873,1.4993673798738953,-1.8328756460160776,85.82675273261384,25.224593002044195,0.6633676049410325,6,-0.6349992752075195,-1.1799993515014648,-2.3274998664855957,-3.864999771118164,-0.8999996185302734,2,-0.045368637190978944,1.2380961031057989,31.420000076293945,-4.769225690496277,30.90999984741211,1.1578932838761236,31.479999542236328,-0.045368637190978944
915,2001-06-28,32.130001068115234,32.200000762939446,31.54999923706055,31.54999923706055,795700.0,0.012287375545350532,-1.2413774959879942,1.0740794376843197,69.87741525157634,59.80941541171264,-0.7177945794241012,-1.287773197505242,-2.156766621158283,-3.5407919470143554,12.604776326217992,0.6500015258788956,0.576580343716568,1.152000999450685,-0.27629332584229616,2.5802953247436697,0.43785383680419443,1.8661481620971756,-2.1367618530855914,95.48389399087225,30.501450331587648,0.7141471626464919,6,-0.7050008773803746,-1.4800004959106445,-2.7050013542175293,-4.255001068115234,-2.070001602172848,3,-0.05944605326067576,-1.2666662428116962,31.739999771118164,1.2380961031057989,31.420000076293945,-4.769225690496277,30.90999984741211,-0.05944605326067576
916,2001-06-29,32.15999984741211,32.200000762939446,31.79999923706055,32.130001068115234,979000.0,0.0009336687923937603,6.272714662228517,0.05172186998500466,65.60000061035177,60.71453387115645,-0.6009179354996164,-1.2735952600581193,-2.114828139353655,-3.530719117162409,12.472346018293992,0.4000015258788956,0.5699920317087717,1.1124998092651381,-0.4056272883936458,2.630626906923922,0.35343626043574616,1.8715633580945301,-2.034354939507878,97.41929767783597,32.31172973918484,0.7590635488293923,6,-0.7349996566772496,-1.5099992752075195,-2.7350001335144043,-4.284999847412109,-1.9599990844726598,4,-0.05441542314375414,-1.2413774959879942,32.130001068115234,-1.2666662428116962,31.739999771118164,1.2380961031057989,31.420000076293945,-0.05441542314375414
917,2001-07-02,32.450000762939446,32.490001678466804,32.0,32.150001525878906,766400.0,0.00901744144599781,1.5789489534708039,10.000381485249001,64.754106369881,61.25681004696147,-0.7661189058835163,-1.5318737770055293,-2.3132092916357365,-3.7772778967945015,12.009342800723758,0.490001678466804,0.6876100709144168,1.3325006484985273,-0.3101143254790557,2.975115622476114,0.511193161509734,2.1538081354873206,-2.199894503733102,97.82603963341553,31.743652323509323,0.821307486988793,7,-0.8800001144409073,-1.6549997329711772,-2.9425010681152273,-4.575000762939446,-2.6900005340576065,0,-0.06502312976095048,6.272714662228517,32.15999984741211,-1.2413774959879942,32.130001068115234,-1.2666662428116962,31.739999771118164,-0.06502312976095048
918,2001-07-03,32.75,32.84999847412109,32.400001525878906,32.47999954223633,616200.0,0.009244968567248213,-1.0930261441967004,0.9000038147069882,66.79536978088679,62.025893268433805,-0.996945704854582,-1.7656699450331956,-2.533622253968929,-4.04282650017544,12.058033048247161,0.4499969482421804,0.7671768960551191,1.5329998970031724,-0.2532409972959684,3.319240791302313,0.639879449853602,2.426120344152743,-2.3207021072528207,94.04770419719318,27.068631073919533,0.8931204471495706,7,-1.00000095367432,-1.7750005722045898,-3.2275004386901855,-4.875,-2.7999992370605504,1,-0.06412214905251068,1.5789489534708039,32.450000762939446,6.272714662228517,32.15999984741211,-1.2413774959879942,32.130001068115234,-0.06412214905251068
919,2001-07-05,32.5,32.75,32.25,32.59999847412109,582900.0,-0.007633587786259555,1.4999904632932155,-0.3703640910439274,73.61701972239547,63.94169424724583,-0.7296116543684441,-1.4066442741686593,-2.2317351899673312,-3.7594798546624517,12.787923732851688,0.5,0.8063073230677844,1.1679999351501458,-0.6385914923278406,2.974591362628132,0.2647042214111508,2.0712956488891408,-1.8286320491154306,73.07702465176227,2.5743557806831774,0.9032957137389939,7,-0.75000095367432,-1.5250005722045898,-2.8650002479553223,-4.625,-2.0799999237060547,3,-0.05599999060997596,-1.0930261441967004,32.75,1.5789489534708039,32.450000762939446,6.272714662228517,32.15999984741211,-0.05599999060997596
920,2001-07-06,32.400001525878906,32.75,32.25,32.5,453800.0,-0.003076876126802852,-1.4999904632932155,1.000000000000071,68.5446297369201,65.62600533043546,-0.5634520713126143,-1.1149311250433556,-2.0838103600904674,-3.6279744005088403,13.149085770494468,0.5,0.7879413166099667,0.910001373291017,-0.6639845906675248,2.483987337249559,0.12300839131174257,1.696994355270288,-1.5107705226706862,57.14311664626129,-15.322202397230612,0.7869929819792709,7,-0.6500024795532262,-1.425002098083496,-2.625001907348633,-4.520001411437988,-2.3100013732910156,4,-0.048148188266133096,1.4999904632932155,32.5,-1.0930261441967004,32.75,1.5789489534708039,32.450000762939446,-0.048148188266133096
921,2001-07-09,32.790000915527344,32.790000915527344,32.439998626708984,32.650001525878906,771600.0,0.012037017632142266,4.000054495912806,-1.4000152590218966,69.05314413131019,67.61733034660298,-0.8360002899030619,-1.34302495453003,-2.4190739444975407,-3.981643696085129,13.54631132352629,0.3899993896484375,0.7608002727992265,1.1535007476806634,-0.32416879065853976,2.6311702860198665,0.41466597851106,1.8923355168502631,-1.7046931652278374,92.94145102368785,17.702862703923813,0.7388347691696011,7,-1.0400018692016637,-1.8150014877319336,-2.917501449584961,-4.885001182556152,-2.75,0,-0.08325713245991995,-1.4999904632932155,32.400001525878906,1.4999904632932155,32.5,-1.0930261441967004,32.75,-0.08325713245991995
922,2001-07-10,32.5,32.84999847412109,32.36999893188477,32.59999847412109,967600.0,-0.008844187478812104,-1.6666596024244742,-0.7142779291552626,60.436903316843065,67.74692942545842,-0.33161166533161435,-0.9522023631569958,-2.0926974865223755,-3.6561512024010128,14.648532014550671,0.4799995422363139,0.7776352753165128,0.7684998512268066,-0.6724398810307477,2.209439583484361,0.04802998509802592,1.4889697173555838,-1.2382231773183356,41.66677263074958,-30.086099144938245,0.7204698661287773,7,-0.49000072479248047,-1.5250005722045898,-2.5574998855590785,-4.52499961853027,-2.6299991607666016,1,-0.0707692072941708,4.000054495912806,32.790000915527344,-1.4999904632932155,32.400001525878906,1.4999904632932155,32.5,-0.0707692072941708
923,2001-07-11,32.0,32.779998779296875,31.899999618530273,32.700000762939446,908500.0,-0.01538461538461533,1.0465173014908424,7.0001144426646515,51.14679370662257,65.53615362519858,0.2897876972947273,-0.39445514360266287,-1.5707309680175712,-3.119534345443931,14.241925838922334,0.8799991607666016,0.8208902651245751,0.21899986267089844,-1.185128245921213,1.6231279712630098,-0.4830641916251608,0.9210639169669541,-0.5794010121743938,10.526368624679595,-56.28769515396972,0.7020640542960558,7,0.1999988555908203,-1.0250005722045898,-1.8874998092651367,-3.854999542236328,-1.8999996185302699,2,-0.06999999284744252,-1.6666596024244742,32.5,4.000054495912806,32.790000915527344,-1.4999904632932155,32.400001525878906,-0.06999999284744252
924,2001-07-12,31.649999618530273,31.770000457763672,31.45000076293945,31.75,1175500.0,-0.010937511920928955,3.5713818612825947,0.1428575321115431,50.566884793543515,63.3905391298616,0.6992081991473142,0.006272374739481279,-1.197542525161726,-2.7393707330317554,13.568616816941192,0.5499992370605504,0.924013053959527,-0.16300048828124858,-1.5215775384968921,1.1955765619343985,-0.8422890133890704,0.5162880368265732,1.1999988555908132,14.285655897395666,-49.254715904165046,0.6792885251078234,7,0.4999999999999929,-0.6750001907348633,-1.4899992942810059,-3.5049991607666016,-1.5,3,-0.05371244474187975,1.0465173014908424,32.0,-1.6666596024244742,32.5,4.000054495912806,32.790000915527344,-0.05371244474187975
925,2001-07-13,30.979999542236328,31.51000022888184,30.79999923706055,31.5,969600.0,-0.021169039000609513,1.629628844713793,5.199984741269145,44.95967648900121,61.09716978304487,1.3286469239231593,0.7709294356895704,-0.5068260834442881,-2.0397634536910445,14.101059277879118,0.850000381469723,0.9132486337215546,-0.8680005073547363,-2.0894343416556964,0.35343332694622376,-1.47871742450522,-0.2572835902042563,1.8419989776611274,8.78050595930355,-53.10037630335009,0.6107169171504808,7,0.8449993133544922,-0.005000114440917969,-0.6824994087219238,-2.8349990844726562,-0.2700004577636719,4,-0.018076161207778996,3.5713818612825947,31.649999618530273,1.0465173014908424,32.0,-1.6666596024244742,32.5,-0.018076161207778996
926,2001-07-16,31.149999618530273,31.399999618530273,30.95000076293945,30.989999771118164,797200.0,0.005487413776819938,-2.7500238420700462,-0.3076917433884752,52.63157674590391,59.750222047047416,1.1178674214580298,0.6607992610746933,-0.6362987450894728,-2.182379998825006,14.08902532816671,0.44999885559082387,0.8026263445047661,-0.7145004272460938,-1.8853303425185217,0.45632948802633067,-1.2999153848823042,-0.12908546960987977,1.5911189300537032,17.07319569404247,-50.35635251456047,0.5854149576362128,7,0.6749992370605469,-0.1250000000000071,-1.0274991989135742,-2.6299991607666016,-0.6299991607666016,0,-0.03402887572787705,1.629628844713793,30.979999542236328,3.5713818612825947,31.649999618530273,1.0465173014908424,32.0,-0.03402887572787705
927,2001-07-17,31.13999938964844,31.28000068664551,30.90999984741211,31.20000076293945,1365700.0,-0.0003210346389822538,2.3636253294492233,-0.3750089407051984,46.55171522811379,57.500927096739304,1.0309137074311714,0.7070503279237208,-0.6011706781449853,-2.144457036325896,14.09492324510809,0.370000839233402,0.6713255817930701,-0.7245006561279261,-1.895330571400354,0.4463292591444983,-1.3099156137641366,-0.13908569849171215,1.5234743864746,17.171728848173117,-49.7363341506357,0.5854149576362128,7,0.6849994659423793,0.15999984741210227,-1.0174989700317418,-2.3149995803833043,-0.639999389648441,1,-0.03532429337448084,-2.7500238420700462,31.149999618530273,1.629628844713793,30.979999542236328,3.5713818612825947,31.649999618530273,-0.03532429337448084
928,2001-07-18,31.18000030517578,31.25,30.86000061035156,31.10000038146973,1322500.0,0.0012845509412771072,2.545460062595942,-1.3333015449171308,42.592601002417474,54.05376946118619,0.8323147851306629,0.6649107832371683,-0.609902797432504,-2.147396862828522,13.711592572684516,0.38999938964844105,0.5759762615478223,-0.6614997863769538,-1.8684151387704304,0.5454155660165192,-1.2649574625736903,-0.05804211018021732,1.4089344893847624,39.175318546483965,-24.29290232644211,0.6034576761967373,7,0.6449985504150391,0.3199987411498988,-1.057499885559082,-2.3550004959106445,-0.5799999237060511,2,-0.04201409407058043,2.3636253294492233,31.13999938964844,-2.7500238420700462,31.149999618530273,1.629628844713793,30.979999542236328,-0.04201409407058043
929,2001-07-19,31.25,31.399999618530273,31.040000915527344,31.209999084472656,2182600.0,0.002245019055134412,1.1176384790584435,0.500011920940346,37.28321819412622,50.580279289764654,0.632913426283217,0.5731011267464012,-0.6336356692842635,-2.185300355607538,12.927194826347076,0.3599987030029297,0.46039783325040773,-0.5590001106262221,-1.7939633413339493,0.6759631200815086,-1.1764817259800893,0.058481504727641465,1.2673773722605404,63.38030060846973,3.798187251157337,0.6174816153538647,7,0.5749988555908203,0.24999904632568004,-0.7725000381469727,-1.9850006103515625,-0.5100002288818359,3,-0.03679998779296867,2.545460062595942,31.18000030517578,2.3636253294492233,31.13999938964844,-2.7500238420700462,31.149999618530273,-0.03679998779296867
930,2001-07-20,31.170000076293945,31.29999923706055,30.770000457763672,31.190000534057614,1618300.0,-0.0025599975585937074,3.416695806974499,-0.4999999999999112,35.897440077467664,46.89631217267104,0.581209597072494,0.6526989821196771,-0.5034760909474087,-2.0757386447449164,12.995670584513922,0.5299987792968786,0.29026729960166264,-0.6175000190734856,-1.882392983521001,0.6473929453740297,-1.249946501297245,0.014946463150273814,1.2786821705585965,63.49208752017099,8.336895617276674,0.6324464822237581,7,0.639999389648434,0.32999897003173473,-0.692500114440918,-1.8200006484985352,0.3299999237060547,4,-0.03272378746445448,1.1176384790584435,31.25,2.545460062595942,31.18000030517578,2.3636253294492233,31.13999938964844,-0.03272378746445448
931,2001-07-23,30.75,31.059999465942386,30.20000076293945,31.04999923706055,1626800.0,-0.013474497121139684,4.3749970197648445,14.999618539007228,26.64833725283073,43.14202705444745,0.7614819606130183,1.0700681614091714,-0.03877448564449182,-1.6313527109314876,13.273209976849683,0.9699993133544957,0.08431670227650656,-1.0010001182556145,-2.3430321514284955,0.3410319149172629,-1.6720161348420532,-0.3299841016691758,1.5979613395072079,45.83331346509962,-3.7621942621073003,0.6710160165864394,7,0.7399997711181641,0.74999904632568,-0.27250003814697266,-1.4000005722045898,1.3499984741210866,0,-0.0013008427813769874,3.416695806974499,31.170000076293945,1.1176384790584435,31.25,2.545460062595942,31.18000030517578,-0.0013008427813769874
932,2001-07-24,30.20000076293945,30.649999618530273,30.0,30.649999618530273,1497700.0,-0.01788615405074956,1.8888945403066177,1.499999999999994,17.223655049326226,39.372789425858976,1.0626670490724415,1.6486773040349725,0.5372393471985113,-1.0567248231153634,13.922108799565402,0.75,-0.1034976874814113,-1.5154994010925336,-2.982906710488745,-0.048092091696322115,-2.249203055790641,-0.7817957463944261,1.9761237304423354,14.285772673953396,-28.46049878604409,0.7337036546981062,7,0.6849994659423864,1.2249984741210938,0.2899990081787145,-0.8500013351440394,2.149997711181637,1,0.010596016117222051,4.3749970197648445,30.75,3.416695806974499,31.170000076293945,1.1176384790584435,31.25,0.010596016117222051
933,2001-07-25,30.15999984741211,30.25,29.79999923706055,30.06999969482422,2065100.0,-0.0013245335932715596,2.333333333333307,-0.20000084771265775,18.206522302501256,35.77719359352094,0.9099017851718756,1.6753376129499458,0.5959116404010416,-0.9901617844861121,15.023552600962836,0.4500007629394496,-0.3447608123298096,-1.4925003051757812,-3.1134799251484466,0.12847931479688413,-2.3029901151621175,-0.6820104951894486,1.7985121966314956,22.50003278254664,-15.731738637467238,0.810489809986333,7,0.4949998855590856,1.164999008178711,0.3299999237060547,-0.8100004196166992,2.509998321533196,2,0.011273214665386222,1.8888945403066177,30.20000076293945,4.3749970197648445,30.75,3.416695806974499,31.170000076293945,0.011273214665386222
934,2001-07-26,30.29999923706055,30.309999465942386,30.0,30.20000076293945,1635500.0,0.004641889600687676,4.1667037543310625,1.1110922731319401,21.774172046892062,33.201026433286586,0.6238732598317505,1.4987682135702265,0.4862668101506351,-1.1047506885672185,15.835863591238022,0.30999946594238637,-0.5321983072349745,-1.2805008888244593,-3.009443576139571,0.4484417984906557,-2.144972232482015,-0.4160295451669036,1.399491270145088,33.33333333333333,-2.4027482561932345,0.8644713436575572,7,0.30000019073485973,1.0249996185302699,0.19000053405761363,-0.9499998092651403,2.590000152587894,3,0.009901028117592858,2.333333333333307,30.15999984741211,1.8888945403066177,30.20000076293945,4.3749970197648445,30.75,0.009901028117592858
935,2001-07-27,30.21999931335449,30.5,29.85000038146973,30.45000076293945,819200.0,-0.0026402615749313574,2.9393925382191233,-2.3000495918210007,12.316711441792592,28.721596955052,0.653446824579067,1.5055279987893009,0.5918041816439938,-0.9953960403568196,16.1616509574334,0.6499996185302699,-0.6529680691461763,-1.2650007247924826,-3.0752353252515796,0.5452338756666144,-2.170118025022031,-0.3598834245629341,1.251552241433739,33.333333333332774,4.633685700419882,0.9051173002295482,7,0.3800001144409215,1.1049995422363317,0.37500143051147816,-0.7899990081787074,2.920000076293956,4,0.01720716312306081,4.1667037543310625,30.29999923706055,2.333333333333307,30.15999984741211,1.8888945403066177,30.20000076293945,0.01720716312306081
936,2001-07-30,30.40999984741211,30.54999923706055,29.76000022888184,30.239999771118164,1078200.0,0.0062872448171651385,2.5111156322452386,-0.7391261081211076,18.429013814730325,25.59685235356495,0.38826907876718053,1.2413440134024647,0.43813492530673415,-1.1597484738310335,16.546224015561346,0.7899990081787109,-0.7516458628993128,-0.9875001907348633,-2.829260497666283,0.85426011619656,-1.9083803442005731,-0.06662003726915344,0.8609654292487967,73.0337150890667,44.07516975916101,0.9208801534657116,7,0.1700000762939453,0.8949995040893555,0.32250070571899414,-0.7399988174438477,2.6100006103515625,0,0.03584347773946628,2.9393925382191233,30.21999931335449,4.1667037543310625,30.29999923706055,2.333333333333307,30.15999984741211,0.03584347773946628
937,2001-07-31,30.34000015258789,30.40999984741211,29.85000038146973,30.399999618530273,781100.0,-0.0023018643596006694,12.999999999999911,-0.3529378765609398,21.180568893009763,23.217737674741873,0.3719717637018327,1.207048723133326,0.5498820165712743,-1.0658440596143635,16.62391063382566,0.5599994659423793,-0.7744682618193082,-0.9519998550415032,-2.7816002133238698,0.8776005032408634,-1.8668000341826883,-0.03719967590031814,0.7194300173839459,73.41780403537487,40.387459975882706,0.9148001791411838,7,0.23999977111816406,0.9649991989135742,0.49250030517578125,-0.5799999237060547,2.720001220703125,1,0.05800917312728071,2.5111156322452386,30.40999984741211,2.9393925382191233,30.21999931335449,4.1667037543310625,30.29999923706055,0.05800917312728071
938,2001-08-01,30.649999618530273,30.79999923706055,30.13999938964844,30.399999618530273,1245800.0,0.010217516953965555,1.4000027743291015,-4.1667037543313095,32.39436714310088,22.674532002405726,-0.02359590258802413,0.7711954538235446,0.28512581054626907,-1.3467000774887694,16.034549180938228,0.6599998474121094,-0.8529146544549313,-0.537000370025634,-2.251718602464088,1.1777178624128197,-1.3943594862448592,0.3203587461935946,0.2275103596889636,85.57694600180797,48.102825776560735,0.8573591162192278,8,-0.11999988555907848,0.6549997329711914,0.18250083923339844,-0.8899993896484375,2.500001907348633,2,0.05546488994287069,12.999999999999911,30.34000015258789,2.5111156322452386,30.40999984741211,2.9393925382191233,30.21999931335449,0.05546488994287069
939,2001-08-02,30.68000030517578,30.78000068664551,30.38999938964844,30.54999923706055,1040400.0,0.0009788152371581482,1.3636311092615203,0.5200042724609233,43.18183788582618,23.483909536667774,-0.1597537869509793,0.6301626409386039,0.30068265265947147,-1.3446918968239032,15.659531772037763,0.3900012969970703,-0.9032579805146916,-0.4159996986389167,-2.0273860343306964,1.195386637052863,-1.2216928664848083,0.3896934692069749,-0.9200000762939418,88.46163016107907,45.40165220115968,0.8056931678458898,8,-0.2700004577636683,0.6249990463256836,0.15250015258789062,-0.8099994659423828,2.1300010681152344,3,0.064863032724084,1.4000027743291015,30.649999618530273,12.999999999999911,30.34000015258789,2.5111156322452386,30.40999984741211,0.064863032724084
940,2001-08-03,30.84000015258789,30.90999984741211,30.420000076293945,30.70000076293945,2549500.0,0.00521511883378678,2.5000136239782016,1.0769095337305066,42.92238834828006,25.292137436162143,-0.4151436613445938,0.3660675144244472,0.17485414126466026,-1.4685534640875986,15.169933628123184,0.48999977111816406,-0.9402905039870966,-0.17799978256225657,-1.6702339869548481,1.314234421830335,-0.9241168847585541,0.568117319634041,-1.0595999145507768,93.91306799617202,45.60103706508818,0.7461171021962962,8,-0.505000114440918,0.4649991989135742,-0.00749969482421875,-0.9399995803833008,1.6500015258789134,4,0.06647208906996482,1.3636311092615203,30.68000030517578,1.4000027743291015,30.649999618530273,12.999999999999911,30.34000015258789,0.06647208906996482
941,2001-08-06,30.059999465942386,30.65999984741211,30.020000457763672,30.649999618530273,524700.0,-0.025291850933407023,1.098356555019136,-4.2143051771115845,31.756764158353747,26.906927337165207,0.2868530901911335,0.9813721737218231,0.9764761240372444,-0.6462046092437568,14.828659737096828,0.8199996948242188,-0.9878287579274065,-0.8215003967285135,-2.1178317304638163,0.4748309370067929,-1.469666063596165,-0.17333472986086207,-0.23441524353027177,19.811244365671374,-31.099769625164537,0.648165666867653,8,0.2750005722045863,1.2449998855590785,0.9775009155273402,-0.08999919891358132,2.2399997711181676,0,0.10246174246262574,2.5000136239782016,30.84000015258789,1.3636311092615203,30.68000030517578,1.4000027743291015,30.649999618530273,0.10246174246262574
942,2001-08-07,30.20000076293945,30.32999992370605,29.75,29.75,2747400.0,0.0046573951924278045,-1.5777730682829494,-0.762712960268967,33.98694277084023,28.66030738920287,0.1641096791733183,0.6959052463303372,0.8521092544839775,-0.7496392643279286,14.733889880393297,0.5799999237060511,-1.0266802436361075,-0.5664991378784201,-1.648666009560582,0.5156677338037419,-1.107582573719501,-0.025415702037339116,0.7099990844726598,38.793174321822065,-13.040428150607326,0.5410834358410803,8,0.12999916076660512,1.0999984741210938,0.837499618530277,-0.23000049591064453,3.0499992370605504,1,0.09337747097956517,1.098356555019136,30.059999465942386,2.5000136239782016,30.84000015258789,1.3636311092615203,30.68000030517578,0.09337747097956517
943,2001-08-08,29.76000022888184,30.209999084472656,29.739999771118164,30.209999084472656,742400.0,-0.014569553739798735,1.0888911494559803,-0.9999957614546687,28.27990072896263,29.383166131655155,0.6050285182095188,1.0113380357886363,1.3029537193626588,-0.2706289809341378,15.462200655856728,0.4699993133544922,-1.005948932546751,-0.894499683380122,-1.9000938834727457,0.1110945167125017,-1.3972967834264338,-0.39170258333381014,1.1267996215820268,1.7094407230321074,-46.65333971268572,0.5027971000463117,8,0.5649995803832972,1.5349988937377859,1.422500610351566,0.35500049591064453,4.6900005340576065,2,0.11088713437597875,-1.5777730682829494,30.20000076293945,1.098356555019136,30.059999465942386,2.5000136239782016,30.84000015258789,0.11088713437597875
944,2001-08-09,29.95000076293945,30.25,29.6200008392334,29.649999618530273,544600.0,0.006384426498532658,-2.5000079473146024,-0.6666709052299606,32.768385021182766,31.65557430714295,0.40248525108416544,0.7245982540190035,1.1217152280173046,-0.4159674248166745,16.99230243471631,0.6299991607666016,-0.8861172330529214,-0.6194992065429723,-1.5557957332626593,0.3167973201767147,-1.0876474699028158,-0.1513509431831288,0.8909270843505901,25.581409102938967,-20.005596056525196,0.46814826335984283,8,0.31499958038330433,1.284998893737793,1.4124984741210973,0.37499809265137074,3.5999984741211044,3,0.10684476398742482,1.0888911494559803,29.76000022888184,-1.5777730682829494,30.20000076293945,1.098356555019136,30.059999465942386,0.10684476398742482
945,2001-08-10,30.420000076293945,30.60000038146973,29.75,30.0,1203600.0,0.01569279804279944,1.1794862389807812,1.3999949137563983,45.40390342127143,34.652784263425296,-0.04041000257169003,0.22186944725552138,0.6577381779350269,-0.8362021353100992,17.484817374798062,0.8500003814697301,-0.7593504012212975,-0.121499919891356,-1.039421311089317,0.7964214713066049,-0.5804606154903382,0.3374607757076262,0.34767215051269673,76.92307692307693,30.071480270590136,0.4589606955989811,8,-0.1549997329711914,0.8149995803832972,0.9424991607666016,0.129999160766598,3.0799999237060547,4,0.07856677485216634,-2.5000079473146024,29.95000076293945,1.0888911494559803,29.76000022888184,-1.5777730682829494,30.20000076293945,0.07856677485216634
946,2001-08-13,30.09000015258789,30.520000457763672,30.01000022888184,30.5,375300.0,-0.010848123697515089,1.2666638409697635,-0.9761899355588758,48.367944796734584,37.67360380828361,0.26756132722490733,0.4936972580810881,0.9861813254038267,-0.45817067240709974,18.00394843423686,0.5100002288818324,-0.6608182317271094,-0.39849987030029155,-1.2905293549408974,0.4935296143403143,-0.8445146126205927,0.04751487202000959,0.6088117909643564,47.95913600959107,-2.8874032483733316,0.44601474232030264,8,0.17500019073486328,1.144999504089352,1.2724990844726562,0.6949987411498952,3.9599990844726634,0,0.07976076815248878,1.1794862389807812,30.420000076293945,-2.5000079473146024,29.95000076293945,1.0888911494559803,29.76000022888184,0.07976076815248878
947,2001-08-14,30.040000915527344,30.25,29.75,30.0,574500.0,-0.0016616562581255323,1.1739173701756422,-0.09756324491295974,48.22486843248721,39.4325483959932,0.30232294608349264,0.48176219359945094,1.0249841148156627,-0.3460515808128264,18.645175300563483,0.5,-0.5237963450845342,-0.39349918365478587,-1.2513856991818244,0.4643873318722527,-0.8224424414183069,0.03544407410873518,0.5940823617657713,42.85717066107162,-11.096859258889893,0.4289432577635196,8,0.22499942779541016,1.1949987411498988,1.3224983215332031,0.8899984359741211,3.9099998474121023,1,0.07523296446922023,1.2666638409697635,30.09000015258789,1.1794862389807812,30.420000076293945,-2.5000079473146024,29.95000076293945,0.07523296446922023
948,2001-08-15,29.8700008392334,30.270000457763672,29.60000038146973,30.0,516900.0,-0.005659123539043409,-1.0000000000000107,-3.249904634751097,43.69504139951207,39.48957100862497,0.3911815464893422,0.5782347519419986,1.1909304463700856,-0.1160459352082377,19.333299753099492,0.6700000762939418,-0.43096743048257125,-0.49799928665161275,-1.3149664608437455,0.31896788754051997,-0.9064828737476773,-0.08951569955554817,0.7032374917761324,27.000045776366832,-28.34117283411718,0.4084835870960661,8,0.38499927520751953,1.3199987411499023,1.6224985122680664,1.0599985122680664,4.739999771118157,2,0.11315698245066907,1.1739173701756422,30.040000915527344,1.2666638409697635,30.09000015258789,1.1794862389807812,30.420000076293945,0.11315698245066907
949,2001-08-16,30.10000038146973,30.20000076293945,29.649999618530273,29.96999931335449,344000.0,0.007700017936867143,2.3333217737088403,-1.000014672007332,48.31462239333595,40.08870812474229,0.07851344094165214,0.2715870941257883,0.9775194133334146,-0.29990075720559517,20.3242165603062,0.5500011444091761,-0.3517106224338562,-0.21049976348876598,-0.9210359741364229,0.500036447158891,-0.5657678688125962,0.14476834183506426,0.3953789135766179,50.0,-7.789429904751707,0.3552681053238288,8,0.029999732971187854,0.5850000381469691,1.4874987602233851,0.8299989700317347,5.850000381469723,3,0.14451828326712168,-1.0000000000000107,29.8700008392334,1.1739173701756422,30.040000915527344,1.2666638409697635,30.09000015258789,0.14451828326712168
950,2001-08-17,30.149999618530273,30.18000030517578,29.88999938964844,30.07999992370605,669500.0,0.0016611042002285803,3.4615158895506952,0.5384547668652229,46.19882714792824,41.69338179025057,-0.0890164263799278,0.14888743706552887,0.975980136329408,-0.30714752291149594,20.97868342990537,0.2900009155273402,-0.33523923662840716,-0.10950050354004048,-0.6958528938801507,0.47685188680006974,-0.4026766987100956,0.18367569163001463,0.27374936342994616,59.78252080979366,3.759401862163749,0.2931761951700558,8,-0.04999923706054332,0.40500068664551137,1.4124999046325648,0.7799997329711914,5.469999313354499,4,0.11276947467822285,2.3333217737088403,30.10000038146973,-1.0000000000000107,29.8700008392334,1.1739173701756422,30.040000915527344,0.11276947467822285
951,2001-08-20,30.709999084472656,30.75,30.36000061035156,30.5,370100.0,0.018573780199924395,1.6896424719160488,2.9999999999998477,54.731444326393735,43.99832640753429,-0.6114138261841688,-0.43664970839710904,0.4519594744269462,-0.819746095994816,20.452071986034653,0.6000003814697266,-0.35337539158882336,0.45249900817871236,-0.12704210395231286,1.0320401203097376,0.16272845211319975,0.742269564244225,-1.1099987030029261,96.52165836555095,40.935004642646575,0.28977055606551333,8,-0.534998893737793,-0.20999908447265625,0.690000057220459,0.2200002670288086,5.69000244140625,0,0.09084991855105606,3.4615158895506952,30.149999618530273,2.3333217737088403,30.10000038146973,-1.0000000000000107,29.8700008392334,0.09084991855105606
952,2001-08-21,30.520000457763672,30.75,30.5,30.70000076293945,631400.0,-0.006186865267770347,-1.2727146622277707,-0.8571480472297742,48.28497104503105,46.221111998208556,-0.4148785895129734,-0.23341564890056077,0.6526148552983493,-0.5880796686642533,19.66136874284628,0.25,-0.39157907338677944,0.2465003967285142,-0.34392368227856807,0.8369244757355965,-0.04871164277502871,0.5417124362320571,-0.8970000839233379,80.0000331712915,27.041749727890725,0.29521203950354136,8,-0.3450002670288086,-0.020000457763671875,0.9049987792968714,0.40999889373779297,6.360000610351555,1,0.11566181934308983,1.6896424719160488,30.709999084472656,3.4615158895506952,30.149999618530273,2.3333217737088403,30.10000038146973,0.11566181934308983
953,2001-08-22,30.5,30.70000076293945,30.309999465942386,30.649999618530273,693000.0,-0.0006553229837381602,2.1199865723681017,0.8333298012122404,47.61904281343096,47.87118508623614,-0.31164285383079715,-0.19672331220763795,0.670041836611734,-0.5326512207634124,18.72613566373494,0.3900012969970632,-0.3248854951803679,0.20949993133545064,-0.38671492498461646,0.8057147876555177,-0.08860749682458291,0.5076073594954842,-0.8544596336364734,77.27273515433046,27.615465501971144,0.298107428160033,8,-0.3249998092651367,0.0,1.0624990463256836,0.42999935150146484,6.200000762939453,2,0.11311477911276868,-1.2727146622277707,30.520000457763672,1.6896424719160488,30.709999084472656,3.4615158895506952,30.149999618530273,0.11311477911276868
954,2001-08-23,30.60000038146973,30.79999923706055,30.45000076293945,30.559999465942386,1063800.0,0.0032787010317945064,-1.6923133353873219,-0.2666734483679412,46.77419602933014,48.02343982046488,-0.34614535556440273,-0.2878544260406919,0.5685769323517817,-0.5975598134826186,17.78091820854793,0.34999847412110086,-0.2689756013709541,0.29450025558471893,-0.31760446728436875,0.9066049784538066,-0.011552105849826688,0.6005526170192645,-0.932370822433473,78.02210009599624,32.55991929018627,0.3060523614345443,8,-0.40000057220458984,-0.10000038146973012,1.0624985694885218,0.32999897003173473,6.100000381469723,3,0.13104575748012537,2.1199865723681017,30.5,-1.2727146622277707,30.520000457763672,1.6896424719160488,30.709999084472656,0.13104575748012537
955,2001-08-24,30.739999771118164,30.899999618530273,30.489999771118164,30.54999923706055,750800.0,0.004575143395527892,-1.645164862886008,4.749904634751008,61.038973102651354,49.431331854455635,-0.48721509118578865,-0.40780774730839653,0.452243297410039,-0.701137390847407,17.09150646102663,0.4099998474121094,-0.13893469772969524,0.4084996223449693,-0.23183786101241566,1.0488371057023542,0.08833088066627681,0.7286683640236618,-1.027075424960934,72.88138880806889,23.175911866184755,0.3201687416786917,8,-0.48999977111816406,-0.2899999618530238,0.9224991798400879,0.18999958038330078,5.440000534057617,4,0.169486045237917,-1.6923133353873219,30.60000038146973,2.1199865723681017,30.5,-1.2727146622277707,30.520000457763672,0.169486045237917
956,2001-08-27,31.5,31.60000038146973,30.79999923706055,30.85000038146973,2792800.0,0.024723494942765045,-1.13333095974998,3.4210410078803846,67.56757174729785,51.580521111656815,-1.1467682135995574,-1.1404314449200719,-0.2921804165285238,-1.4168929149741203,16.44185931755605,0.860000610351566,-0.011610178060927012,1.113999843597412,0.2871507677217764,1.9408489194730478,0.7005753056595942,1.52742438153523,-1.7158511375003869,92.24803794586063,39.46185892854655,0.41342453793781725,8,-0.8999996185302699,-0.8999996185302699,0.15499925613402965,-0.5700006484985352,3.8600006103515625,0,0.13079361688523083,-1.645164862886008,30.739999771118164,-1.6923133353873219,30.60000038146973,2.1199865723681017,30.5,0.13079361688523083
957,2001-08-28,32.09999847412109,32.09999847412109,31.51000022888184,31.51000022888184,2956000.0,0.01904757060701856,1.000000000000012,0.9076901407624003,80.31089823886256,55.64894964936242,-1.5911529175148438,-1.6883787140027877,-0.879625311933971,-1.971901983428637,16.033919762999545,0.5999984741210866,0.04811596221921377,1.6259984016418372,0.4994506568630932,2.752546146420581,1.0627245292524634,2.189272274031211,-2.1705814901038636,100.0,39.069494479705526,0.5632738723893722,8,-1.2249994277954066,-1.2499990463256765,-0.6049990653991628,-1.1699991226196218,3.1000022888183665,1,0.13395648773081614,-1.13333095974998,31.5,-1.645164862886008,30.739999771118164,-1.6923133353873219,30.60000038146973,0.13395648773081614
958,2001-08-29,32.34999847412109,32.400001525878906,32.0,32.09999847412109,1955400.0,0.007788162363981055,1.2856831458713869,0.4237300738049209,80.61225979293559,59.23757602709571,-1.6230512726665083,-1.9020057614281853,-1.130026844326892,-2.1654218033016477,16.568758381264484,0.40000152587890625,0.13332512645213512,1.7909984588622976,0.3863320996516464,3.1956648180729488,1.088665279256972,2.493331638467623,-2.203523341093476,97.43574193876498,30.710529668083737,0.7023331796053265,8,-1.2049980163574148,-1.3499975204467702,-1.1949987411498952,-1.3949995040893484,2.4000015258789134,2,0.14003099869132885,1.000000000000012,32.09999847412109,-1.13333095974998,31.5,-1.645164862886008,30.739999771118164,0.14003099869132885
959,2001-08-30,32.669998168945305,32.799999237060554,32.299999237060554,32.299999237060554,1455700.0,0.009891799379224242,-1.7027105048818993,1.4799957275390057,79.84086517859534,62.97558025272539,-1.7211571077564898,-2.176885787509125,-1.4550997927246172,-2.433692366547575,17.308324764530354,0.5,0.24253747152015848,2.0114982604980405,0.31842670929241734,3.704569811703667,1.1649624848952271,2.858034036100854,-2.2530998687755392,94.37224683243754,27.741638405902776,0.8465357756028131,8,-1.1149988174438334,-1.4699983596801616,-1.6799988746642995,-1.7149991989135671,1.8900032043457102,3,0.12335484603194424,1.2856831458713869,32.34999847412109,1.000000000000012,32.09999847412109,-1.13333095974998,31.5,0.12335484603194424
960,2001-08-31,32.889999389648445,33.0,32.47999954223633,32.669998168945305,1206000.0,0.006734044476080392,1.3636253294492995,0.5945996102812156,88.2513971604447,66.70001945650884,-1.6892593016342445,-2.356237143890297,-1.6680510813598879,-2.6105386355245557,18.439456380786243,0.5200004577636719,0.40466083521707574,2.1289995193481523,0.16338155997416948,4.094617478722139,1.1461905396611591,3.1118084990351456,-2.1394669583139674,94.99997399070979,24.933204818497202,0.9828089796869925,8,-1.2349996566772532,-1.5899991989135813,-1.9275002479553294,-1.9350004196167063,2.0600013732910014,4,0.11584072496182962,-1.7027105048818993,32.669998168945305,1.2856831458713869,32.34999847412109,1.000000000000012,32.09999847412109,0.11584072496182962
961,2001-09-04,33.139999389648445,33.450000762939446,32.799999237060554,32.889999389648445,1146600.0,0.00760109469867265,-2.0232607654228327,1.136357331113812,90.15545398394072,71.3522953386099,-1.7414460888168897,-2.491395349239532,-1.9040821955355298,-2.8057518579348866,19.163227233475215,0.650001525878892,0.5542304818130859,2.2249995231628503,0.02230865729892173,4.427690389026779,1.123654090230886,3.3263449560948146,-2.0295521473274825,84.02055216744616,10.077713894321462,1.1013454329319652,9,-1.2599992752075266,-1.6149988174438548,-2.1775002479553294,-2.1850004196167063,2.4900016784667898,1,0.09173207518153736,1.3636253294492995,32.889999389648445,-1.7027105048818993,32.669998168945305,1.2856831458713869,32.34999847412109,0.09173207518153736
962,2001-09-05,33.02000045776367,33.139999389648445,32.759998321533196,33.139999389648445,1080900.0,-0.00362096964679659,5.333407508662106,-0.4799957275390909,91.3386248551338,76.21002667657689,-1.3740216697811043,-2.2654474481449647,-1.7528451625455617,-2.6327044511716977,19.50187891854915,0.3800010681152486,0.7240569482375214,1.9640006065368638,-0.40102781645605745,4.329029029529785,0.7814863950404032,3.1465148180333244,-1.4884335817313818,70.34482214312246,-9.142042849053382,1.1825142114964613,9,-1.0699996948242259,-1.494999885559082,-2.077500820159912,-2.0650014877319336,2.8400001525878906,2,0.07086614537092495,-2.0232607654228327,33.139999389648445,1.3636253294492995,32.889999389648445,-1.7027105048818993,32.669998168945305,0.07086614537092495
963,2001-09-06,33.060001373291016,33.5,32.75,33.0,1448600.0,0.0012114147478134996,-1.6785648599123983,-0.5000158947133887,90.88402520442088,81.11111880714253,-1.1317090803492356,-2.156088175763614,-1.7769404479989959,-2.6263902787896107,19.971701827274618,0.75,0.830079576132853,1.8390014648437507,-0.6044802636952298,4.282483193382731,0.6172606005742622,3.0607423291132427,-1.1831163976154357,63.33347108620235,-19.06192606383189,1.2217408642694911,9,-1.0650014877319336,-1.5100011825561523,-2.117501735687256,-2.1050024032592773,2.4499969482421875,3,0.06473077134767857,5.333407508662106,33.02000045776367,-2.0232607654228327,33.139999389648445,1.3636253294492995,32.889999389648445,0.06473077134767857
964,2001-09-07,33.150001525878906,33.450000762939446,32.900001525878906,33.060001373291016,934000.0,0.002722327551401671,-1.6829241061044136,1.499968211583699,90.98365568064489,84.43830576025292,-0.9185471877867428,-2.101821778623595,-1.8599773461539044,-2.674510630053369,20.291455780769603,0.5499992370605398,0.9994230823015684,1.7690015792846694,-0.7421932387514829,4.280196397320818,0.5134041702665968,3.024598988302742,-0.9484935453384438,65.68643950528634,-18.76094540239906,1.2555974090180744,9,-1.0000019073486328,-1.600001335144043,-2.232501983642578,-2.195002555847168,3.1399993896484375,4,0.04826541177900201,-1.6785648599123983,33.060001373291016,5.333407508662106,33.02000045776367,-2.0232607654228327,33.139999389648445,0.04826541177900201
965,2001-09-10,32.810001373291016,33.049999237060554,32.470001220703125,33.049999237060554,1275900.0,-0.010256414387265322,3.833359824522137,-2.6666384096978706,80.52330126694562,85.87783126243602,-0.28389256515760763,-1.658626779949138,-1.5293940344306165,-2.287476384745858,21.058994656915498,0.6800003051757812,1.1841847024049947,1.3095013618469231,-1.236367995777286,3.8553707194711357,0.03656668303482036,2.5824360406590294,-0.3487949888586428,33.00976267369855,-47.84856451232401,1.2729346788121063,9,-0.30500125885009766,-1.2600011825561523,-1.9525017738342285,-1.8550024032592773,3.6499977111816406,0,0.05333739490253686,-1.6829241061044136,33.150001525878906,-1.6785648599123983,33.060001373291016,5.333407508662106,33.02000045776367,0.05333739490253686
966,2001-09-17,32.490001678466804,33.060001373291016,31.79999923706055,33.060001373291016,1214900.0,-0.009753114338017288,3.4210624941440897,2.375019868391673,77.5910558698259,85.57562655476525,0.21378937300247713,-1.211732111530651,-1.2236908580222163,-1.9242209770899805,21.38597170504766,1.2600021362304652,1.3769773058014394,0.8695015907287669,-1.6221051436760163,3.3611083251335536,-0.3763017764736247,2.1153049579311585,1.009998321533196,40.58836069068458,-38.710539289781565,1.245803367202393,9,0.15999794006346946,-0.9400014877319407,-1.6700019836425852,-1.5350027084350657,3.509998321533196,0,0.07571557271119,3.833359824522137,32.810001373291016,-1.6829241061044136,33.150001525878906,-1.6785648599123983,33.060001373291016,0.07571557271119
967,2001-09-18,32.299999237060554,32.310001373291016,31.76000022888184,32.25,2540100.0,-0.005848028057572452,14.713530597787486,-0.08771800671923831,74.06415012356968,84.8480588137246,0.48628330182725676,-0.8893315276729687,-1.059836569874303,-1.684283632990919,21.282372861921683,0.7300014495849645,1.5160396363317012,0.5664992332458567,-1.826334647315825,2.9593331138075385,-0.6299177070349842,1.7629161735266976,1.1660007476806555,31.034429839706227,-46.51642355618956,1.1964169402808407,9,0.330000877380364,-0.7499990463256907,-1.4799995422363352,-1.3249998092651438,3.2999992370605398,1,0.10309603435636872,3.4210624941440897,32.490001678466804,3.833359824522137,32.810001373291016,-1.6829241061044136,33.150001525878906,0.10309603435636872
968,2001-09-19,33.25,33.400001525878906,32.240001678466804,32.279998779296875,3360100.0,0.029411789021017265,-1.209533151680307,19.400320439457072,78.86708528587153,84.73986104786641,-0.3605413170446141,-1.6581415783298823,-2.035156864216333,-2.586940611079882,21.399739575613015,1.1599998474121023,1.5974557347822902,1.347500038146972,-0.9673390396076442,3.6623391159015917,0.19008049926966208,2.504919577024282,-1.4899997711181605,88.1656390688082,10.233446955847157,1.1574195388773096,9,-0.619999885559082,-1.6999998092651367,-2.435000419616699,-2.27500057220459,2.049999237060547,2,0.07849625895794166,14.713530597787486,32.299999237060554,3.4210624941440897,32.490001678466804,3.833359824522137,32.810001373291016,0.07849625895794166
969,2001-09-20,34.450000762939446,34.59999847412109,33.25,33.25,2631200.0,0.03609024850945697,-1.2499960263595296,1.2371126317445262,82.83184723395792,84.1376888338123,-1.432095847214896,-2.6514847719062082,-3.2389955984637844,-3.7452320568984234,21.880956224322414,1.3499984741210866,1.60937755034022,2.330000782012931,-0.08693116698179182,4.746932731007654,1.121534807515573,3.5384667565102923,-2.6900005340576065,94.71838718798207,15.480274018710631,1.2084659744973612,9,-1.2700014114379812,-2.350001335144036,-3.640001296997063,-3.475001335144036,0.299999237060554,3,0.03076915921970258,-1.209533151680307,33.25,14.713530597787486,32.299999237060554,3.4210624941440897,32.490001678466804,0.03076915921970258
970,2001-09-21,33.549999237060554,34.740001678466804,33.0,34.0,2265000.0,-0.02612486229164601,-1.2451645611988584,-0.37500039736404217,67.70291504564139,81.64296228511239,-0.4789997951735714,-1.563884724897246,-2.350145527991522,-2.810247278432474,22.234961082191486,1.740001678466804,1.5840663972757731,1.2599992752075266,-1.0494051498720651,3.569403700287122,0.10529706266773076,2.4147014877473225,-1.676399078369144,60.06705159247537,-16.80143765814241,1.1547022125397977,9,-0.29999828338623047,-1.3799982070922852,-2.799999237060554,-2.574999809265144,0.729999542236321,4,0.081669202407614,-1.2499960263595296,34.450000762939446,-1.209533151680307,33.25,14.713530597787486,32.299999237060554,0.081669202407614
971,2001-09-24,33.5,33.75,33.25,33.5,1496600.0,-0.0014902902592416334,1.0,-0.0,63.35877918167558,78.53409054361703,-0.4163475888894723,-1.3640859100976854,-2.324681430246212,-2.724561704907174,23.979514467175555,0.5,1.5461874187296516,1.070499992370607,-1.1731764482111515,3.3141764329523653,-0.051338227920268764,2.192338212661486,-1.4544157501220667,58.389225661635045,-14.910792968686984,1.121838220290879,9,-0.2499990463256765,-1.3299989700317312,-2.75,-2.52500057220459,0.5,0,0.08835818162604947,-1.2451645611988584,33.549999237060554,-1.2499960263595296,34.450000762939446,-1.209533151680307,33.25,0.08835818162604947
972,2001-09-25,34.049999237060554,34.049999237060554,33.400001525878906,34.0,2590500.0,0.016417887673449316,25.00030518043083,100.0,65.34295407425171,75.69619375137601,-0.8994649226893188,-1.7244819589252742,-2.883981602223926,-3.24329766639584,25.90436580164908,0.6499977111816477,1.4725007134100707,1.4439992904663157,-0.7212129155024058,3.6092114964350337,0.3613931874819585,2.5266053934506765,-1.8427499414672894,72.39990234375,2.063956708311892,1.0826061029843594,9,-0.7999982833862305,-1.8799982070922852,-3.299999237060554,-3.074999809265144,0.40999984741210227,1,0.057268746156594164,1.0,33.5,-1.2451645611988584,33.549999237060554,-1.2499960263595296,34.450000762939446,0.057268746156594164
973,2001-09-26,33.950000762939446,34.11999893188477,33.5,33.700000762939446,2549400.0,-0.0029368128153220985,1.1017043397299182,5.000076295108773,62.03009163154921,72.47913107925427,-0.7374994928731269,-1.4258708954745885,-2.7785188586061764,-3.1169304692961504,27.58541439933998,0.6199989318847727,1.3582271993323012,1.1715007781982365,-0.8308484035185231,3.173849959914996,0.17032618733986027,2.1726753690566163,-1.5907863243737665,54.5976923296152,-12.17328889394966,1.0011745908583793,9,-0.6999998092651225,-1.7799997329711772,-3.200000762939446,-2.975001335144036,1.049999237060554,2,0.04860081514292092,25.00030518043083,34.049999237060554,1.0,33.5,-1.2451645611988584,33.549999237060554,0.04860081514292092
974,2001-09-27,34.610000610351555,34.720001220703125,33.450000762939446,33.650001525878906,2397100.0,0.019440348529611295,1.1525425920538057,3.8399963378905966,64.93056061458977,70.74660434010363,-1.3059540766387698,-1.865703757774881,-3.413989234548705,-3.744060960113451,29.75310761742745,1.270000457763679,1.2649594457954265,1.631000614166254,-0.25239998299579014,3.514401211328302,0.6893003155852284,2.5727009127472797,-2.1079389373918076,92.52868145335363,28.11694879184219,0.9417002985810233,9,-1.3599996566772319,-2.4149999618530202,-3.887500762939446,-3.6350011825561452,0.579998016357429,3,0.01993639452588214,1.1017043397299182,33.950000762939446,25.00030518043083,34.049999237060554,1.0,33.5,0.01993639452588214
975,2001-09-28,35.95000076293945,36.27999877929688,34.639999389648445,34.68000030517578,4268400.0,0.038717137502364496,-1.4296246061685218,1.3229184051371403,70.5109520757236,69.95992614075892,-2.4068059956147536,-2.9464360787961397,-4.691783842659124,-5.0406709581725515,32.590416898157095,1.6699981689453267,1.2163042486927509,2.710500717163086,0.6944750476278543,4.726526386698318,1.7024878823954737,3.718513551930698,-3.3136626896492842,89.10897197014694,26.05494352306239,1.0080128347676158,9,-1.9300012588500906,-2.8650016784667898,-5.5425004959106445,-4.975001335144043,0.20000076293945312,4,-0.03337971453331712,1.1525425920538057,34.610000610351555,1.1017043397299182,33.950000762939446,25.00030518043083,34.049999237060554,-0.03337971453331712
976,2001-10-01,35.61999893188477,35.75,35.2599983215332,35.599998474121094,1211100.0,-0.009179466593916663,2.499979564311113,0.01574838626349595,68.41357339612637,69.33208428215411,-1.7725222254098156,-2.41580803513569,-4.307609022709077,-4.660135136790728,35.02232270158145,0.69000244140625,1.1560947514373083,2.174498939514166,0.06697344594844878,4.282024433079879,1.1207361927313073,3.2282616862970244,-2.692168002114066,77.08331677647183,14.333892635957703,1.0537627467828574,10,-1.3599987030029297,-2.3249998092651367,-5.292498588562015,-4.644999504089363,0.10000228881835227,0,-0.037619320403415646,-1.4296246061685218,35.95000076293945,1.1525425920538057,34.610000610351555,1.1017043397299182,33.950000762939446,-0.037619320403415646
977,2001-10-02,36.400001525878906,36.400001525878906,35.5,35.61999893188477,877200.0,0.02189788369970791,1.3076885456759573,38.999237077994565,71.41023854063509,68.50354575490563,-2.1342133849829494,-3.011551600243706,-5.022935613250116,-5.392538606736004,36.899311956783684,0.9000015258789062,1.2056064087241793,2.7395013809204087,0.3512800093917363,5.127722752449078,1.5453906951560725,3.933612066684745,-3.2039971681461026,100.0,35.782619181763195,1.1941106857643349,10,-1.7000007629394531,-3.0450010299682617,-6.062501430511475,-5.425002098083496,-1.8800010681152344,1,-0.06593410508987485,2.499979564311113,35.61999893188477,-1.4296246061685218,35.95000076293945,1.1525425920538057,34.610000610351555,-0.06593410508987485
978,2001-10-03,36.88000106811523,36.97999954223633,36.0,36.38999938964844,1348000.0,0.013186800058100578,1.840584036842309,0.6282051909053973,72.77165258241769,67.38574634917893,-2.2854908076818603,-3.3041808942824815,-5.432637582688557,-5.819109873934057,38.54455136859607,0.9799995422363281,1.3168085769368645,2.9930007934570213,0.28963713206911734,5.696364454844925,1.6413189627630729,4.34468262415097,-3.3635969935678105,97.16718105661728,31.766827740671985,1.351681830693951,10,-1.8900012969970632,-3.235001564025872,-6.542500972747796,-5.855001449584961,-2.249999999999993,2,-0.06561827314410773,1.3076885456759573,36.400001525878906,2.499979564311113,35.61999893188477,-1.4296246061685218,35.95000076293945,-0.06561827314410773
979,2001-10-04,36.70000076293945,36.97000122070313,35.900001525878906,36.900001525878906,1000200.0,-0.0048807022766437225,5.2941130271850945,-0.40816342418510376,74.22164561063144,68.11004974528893,-1.9587469832623938,-2.9584646626237756,-5.185238584958654,-5.579479368631219,39.711433917342546,1.0699996948242259,1.4722978058009915,2.6115003585815444,-0.3024827441226421,5.525483461285727,1.1545088072294547,4.068491909933634,-2.7679652322693684,88.03424098125741,17.77096400671283,1.4569915513520917,10,-1.585000991821289,-2.9850006103515625,-6.3625006675720215,-5.475001335144043,-1.750000000000007,3,-0.04632154571114222,1.840584036842309,36.88000106811523,1.3076885456759573,36.400001525878906,2.499979564311113,35.61999893188477,-0.04632154571114222
980,2001-10-05,36.70000076293945,36.95000076293945,36.599998474121094,36.75,967300.0,0.0,-1.7999755863100233,0.2499952316466078,77.3021752166608,69.6593159713984,-1.6370865140364614,-2.802056635373738,-5.113871246139464,-5.517327750143181,40.708234995291384,0.3500022888183594,1.5254965428754588,2.4210002899169893,-0.6566401990189306,5.498640778852909,0.8821800454490258,3.959820534384953,-2.402209550881416,83.72101275704831,9.303193803724113,1.5388202444679606,10,-1.510000228881836,-2.965001106262207,-6.350000858306885,-5.475001335144043,-1.690002441406257,4,-0.041144471521518455,5.2941130271850945,36.70000076293945,1.840584036842309,36.88000106811523,1.3076885456759573,36.400001525878906,-0.041144471521518455
981,2001-10-08,36.18000030517578,36.63000106811523,35.93000030517578,36.63000106811523,824300.0,-0.014168949508273077,2.1111092273132526,9.000152590218825,74.12934568016631,70.63558170538892,-0.7788541646112961,-2.1530157570137334,-4.513534531061133,-4.938366820933503,40.85412844145693,0.7700004577636719,1.4201137656891873,1.748999786376956,-1.3914253865307487,4.889424959284661,0.1787871999231001,3.319212372830812,-1.5603440934963473,45.945980777012835,-32.5567113492759,1.5702125864538525,10,-0.9650001525878906,-2.2900009155273438,-5.830000400543213,-4.955000877380371,-1.0800018310546946,0,-0.0008291536496362051,-1.7999755863100233,36.70000076293945,5.2941130271850945,36.70000076293945,1.840584036842309,36.88000106811523,-0.0008291536496362051
982,2001-10-09,35.36000061035156,36.2599983215332,35.31999969482422,36.18000030517578,893300.0,-0.022664446874173017,-1.0888822955961515,1.822218454626401,63.33754509153342,70.78085431205383,0.2754808134471318,-1.2107988738965716,-3.6033398554140987,-4.070122863074303,40.766043243419126,0.9399986267089844,1.4728080552857463,0.812000083923337,-2.281086391246127,3.9050865590928012,-0.7345431536613916,2.3585433215080656,-0.45710319900530294,2.4096939279665595,-71.7778689945968,1.5465432375847317,10,-0.14500045776367188,-1.1150007247924805,-4.760000228881832,-4.135001182556152,-0.6800003051757812,1,0.010181012560451563,2.1111092273132526,36.18000030517578,-1.7999755863100233,36.70000076293945,5.2941130271850945,36.70000076293945,0.010181012560451563
983,2001-10-10,35.20000076293945,35.45000076293945,34.810001373291016,35.27000045776367,1131900.0,-0.0045248824844553726,1.976739234577101,0.08536551326305604,55.45851310156424,69.72840458838432,0.7056461661024187,-0.9299335354010623,-3.351855067908609,-3.8659918259994512,40.05192088372821,0.6399993896484375,1.5806595809721529,0.5450002670288114,-2.4786297120021885,3.5686302460598114,-0.9668147224866885,2.0568152565443114,1.779998779296875,18.05552857402715,-51.3235465728757,1.5118149895154993,10,0.6099987030029297,-0.8300008773803711,-4.337501525878906,-3.975001335144043,-0.5499992370605469,2,-0.01931819006923785,-1.0888822955961515,35.36000061035156,2.1111092273132526,36.18000030517578,-1.7999755863100233,36.70000076293945,-0.01931819006923785
984,2001-10-11,34.75,35.29999923706055,34.650001525878906,35.20000076293945,587100.0,-0.012784112306419071,1.0,6.428610354223434,59.34579744676799,68.4878318518337,1.315984054044094,-0.3730451172029561,-2.818225481051087,-3.3692384144375325,39.2216163825343,0.6499977111816406,1.631474517740088,0.014999580383303623,-2.9244636695126616,2.954462830279269,-1.454732044564679,1.4847312053312862,2.1865995788574253,4.347761186603442,-63.47418763533812,1.4697316249479822,10,1.0650005340576172,-0.38000011444091797,-3.677499294281006,-3.52500057220459,-0.299999237060554,3,-0.00345320667294291,1.976739234577101,35.20000076293945,-1.0888822955961515,35.36000061035156,2.1111092273132526,36.18000030517578,-0.00345320667294291
985,2001-10-12,34.560001373291016,34.950000762939446,34.299999237060554,34.5,866500.0,-0.005467586380114686,-1.8260757793128868,-0.13333615903022084,58.07927706849881,67.33957670431953,1.4394495653058215,-0.04766236010537739,-2.5425025546514632,-3.135352751259184,39.23689506340566,0.650001525878892,1.7230055170626315,-0.26249904632568644,-3.0615209911422667,2.536522898490894,-1.662010018733973,1.1370119260826002,2.2851342834472703,11.158881197650041,-55.466261919377494,1.399510972408289,10,1.0799980163574219,-0.1900014877319336,-3.1825017929077077,-3.3350019454956055,-0.5800018310546875,4,0.011284704113172728,1.0,34.75,1.976739234577101,35.20000076293945,-1.0888822955961515,35.36000061035156,0.011284704113172728
986,2001-10-15,34.950000762939446,35.2400016784668,34.400001525878906,34.5,1044300.0,0.011284704113172728,-1.5846249552505092,7.499841057918376,57.031260244545784,65.7419124491985,1.0554032159663436,-0.2570967946279268,-2.846603590495725,-3.4747599399704114,40.72682661600042,0.8400001525878906,1.757808788928024,0.004500389099113988,-2.570158074147045,2.579158852345273,-1.2828288425239691,1.291829620722197,1.7424267086181757,33.163358647883214,-31.379219352695927,1.2873292316230802,10,0.6899986267089915,-0.580000877380364,-3.4725008010864187,-3.6500005722045827,-0.15000152587889204,0,0.001716668305694835,-1.8260757793128868,34.560001373291016,1.0,34.75,1.976739234577101,35.20000076293945,0.001716668305694835
987,2001-10-16,35.630001068115234,35.75,34.880001068115234,35.049999237060554,927000.0,0.019456374544542188,1.1219494040696323,1.2888907726868184,62.03438035246046,64.54888220142546,0.28462308538303205,-0.7112990033170163,-3.428776196295047,-4.096985837090422,42.52629934024218,0.8699989318847656,1.6423494376384795,0.518000602722168,-1.7485773319975877,2.7845785374419236,-0.6152883646377063,1.6512895700820422,0.9188807093725657,91.72421594858314,24.852796446430816,1.1332889673598765,10,0.004999160766608668,-1.2600011825561523,-3.9275007247924805,-4.1050004959106445,-1.1500015258789062,1,-0.014875177606111234,-1.5846249552505092,34.950000762939446,-1.8260757793128868,34.560001373291016,1.0,34.75,-0.014875177606111234
988,2001-10-17,35.86000061035156,36.099998474121094,35.400001525878906,35.650001525878906,1109200.0,0.006455221311855386,1.028991917203861,0.36206624398200965,59.54198028705155,62.91780827658325,-0.11765161952271086,-0.7754983771434638,-3.5662521674631336,-4.2677659929223175,43.20653331880209,0.6999969482421875,1.5668501825858527,0.6175001144409151,-1.4928446871039327,2.727844915985763,-0.43767228633151234,1.6726725152133426,0.5539482147106014,86.66677969478165,22.08903830128365,1.055172400772425,10,-0.2350006103515625,-1.4900007247924805,-4.122499942779545,-4.335000038146973,-1.4099998474121165,2,-0.03290575251231742,1.1219494040696323,35.630001068115234,-1.5846249552505092,34.950000762939446,-1.8260757793128868,34.560001373291016,-0.03290575251231742
989,2001-10-18,35.5099983215332,35.900001525878906,35.29999923706055,35.86000061035156,1427900.0,-0.009760242132213603,1.7906815822857802,-1.6666848319709355,46.043147204639084,59.44458294191418,0.051179087066685724,-0.3604947645590215,-3.1268528889166163,-3.860457382452889,42.847441367313465,0.6000022888183594,1.3720667151954302,0.21449794769286967,-1.8650620579169868,2.294057953302726,-0.825282055112055,1.2542779504977943,0.7771135282488615,67.22219985207433,5.510071089750639,1.0397800028049264,10,-0.0449981689453125,-1.139998435974121,-3.7374982833862305,-3.95999813079834,-1.029998779296875,3,-0.024218440898455262,1.028991917203861,35.86000061035156,1.1219494040696323,35.630001068115234,-1.5846249552505092,34.950000762939446,-0.024218440898455262
990,2001-10-19,36.290000915527344,36.5,35.5,35.52000045776367,1517100.0,0.021965717568652954,-1.4691316162515247,-2.1999869211234757,55.57405424481441,57.38288389354175,-0.8863022773226277,-0.9746701072943154,-3.811709685078796,-4.585061746633102,43.074501484035856,1.0,1.121673038380429,0.8575004577636705,-1.0950192788812956,2.8100201944086365,-0.11875941055881611,1.833760326086157,-1.9900016784667898,90.00003633047655,28.983396020883646,0.9762598683224837,10,-0.8900012969970703,-1.9200010299682617,-4.440001010894775,-4.7400007247924805,-2.1399993896484375,4,-0.05070267583819821,1.7906815822857802,35.5099983215332,1.028991917203861,35.86000061035156,1.1219494040696323,35.630001068115234,-0.05070267583819821
991,2001-10-22,36.459999084472656,36.79999923706055,36.04999923706055,36.150001525878906,1087100.0,0.00468443550996378,-1.9411641509716218,0.40259399259850087,50.55553279296513,55.96266030481193,-1.1313827428112972,-0.9608033494149879,-3.8574793617833265,-4.700186456868444,43.39123269239057,0.75,0.8629400873819293,0.8794986724853544,-0.8970561815167102,2.656053526487419,-0.008778754515681442,1.7677760994863903,-2.1159998321533138,82.29164183137433,25.12358596637064,0.8882774270010328,10,-0.9099998474121094,-2.089999198913574,-4.432498931884766,-4.909998893737793,-2.9199981689453125,0,-0.06801973682145523,-1.4691316162515247,36.290000915527344,1.7906815822857802,35.5099983215332,1.028991917203861,35.86000061035156,-0.06801973682145523
992,2001-10-23,36.0,36.29999923706055,35.7599983215332,36.25,1275900.0,-0.012616541306183393,2.085732970027248,-0.8064579641661744,41.82155303527182,54.44744251966833,-0.6381621771187014,-0.36598910302851806,-3.2805490429900104,-4.191423486911276,43.32254970954338,0.7000007629394531,0.5559182624930799,0.32199954986572266,-1.3089588295567296,1.952957929288175,-0.49347963984550347,1.1374787395769488,-1.5577607482910096,46.666717529296875,-5.216926251378858,0.8154791897112262,10,-0.4500007629394531,-1.630000114440918,-3.9000000953674316,-4.449999809265137,-2.3600006103515554,1,-0.03333335452609576,-1.9411641509716218,36.459999084472656,-1.4691316162515247,36.290000915527344,1.7906815822857802,35.5099983215332,-0.03333335452609576
993,2001-10-24,35.599998474121094,36.0,35.45000076293945,36.0,771900.0,-0.011111153496636272,1.7499856949398234,1.600006103515625,40.178555006890285,52.317748915237466,-0.19607323863621673,0.1728250000434528,-2.7516687642213924,-3.744489004310495,43.031622620058805,0.5499992370605469,0.28117103127952703,-0.1605018615722642,-1.5761361166835215,1.255132393538993,-0.8683189891278928,0.5473152659833644,-1.0634488229980406,19.99994913736979,-26.182702645174366,0.7078171275556273,10,-0.049999237060546875,-0.9899978637695312,-3.509998321533203,-4.0499982833862305,-1.8199996948242188,2,-0.03146064550252525,2.085732970027248,36.0,-1.9411641509716218,36.459999084472656,-1.4691316162515247,36.290000915527344,-0.03146064550252525
994,2001-10-25,35.29999923706055,36.02999877929688,35.29999923706055,35.400001525878906,1622400.0,-0.008426945222445026,-13.59965668510409,0.2500047683533922,38.13558335757928,50.10178294735753,0.2124939696679462,0.5556564588174808,-2.3297448131437903,-3.4010602098857277,42.18682767233496,0.7299995422363352,0.15984995670876145,-0.49500102996826456,-1.8235303612014988,0.8335283012649697,-1.1592656955848852,0.16926363564835611,-0.6729116024999939,0.0,-39.722693321873024,0.6642646656166173,10,0.3000011444091797,-0.3099994659423828,-3.2099990844726562,-3.7499990463256836,-1.2399978637695312,3,-0.0240792774077091,1.7499856949398234,35.599998474121094,2.085732970027248,36.0,-1.9411641509716218,36.459999084472656,-0.0240792774077091
995,2001-10-26,34.75,35.29999923706055,34.419998168945305,35.29999923706055,1449000.0,-0.015580715267639933,2.2000083229874234,5.499866488651535,37.94266246556801,47.98082763858222,0.8853866676932043,1.0657886812412443,-1.6768498785531563,-2.814540191071657,39.973628549036064,0.8800010681152415,0.11807462501970889,-0.9850002288818374,-2.390231334546314,0.4202308767826395,-1.6876157817140722,-0.2823846760496025,2.049999237060547,13.865616930837263,-24.03426181406575,0.7026155528322375,10,0.8599987030029297,0.23999977111816406,-2.1100006103515625,-2.65000057220459,0.34999847412108664,4,-0.007769797345717144,-13.59965668510409,35.29999923706055,1.7499856949398234,35.599998474121094,2.085732970027248,36.0,-0.007769797345717144
996,2001-10-29,34.279998779296875,34.650001525878906,34.0,34.650001525878906,1326100.0,-0.013525214984262623,2.5134956801451636,0.6727331997031468,40.322567413472036,45.56840397869462,1.3972937755003727,1.5075458297380138,-1.0966544176817834,-2.312296527842193,37.46782311300242,0.75,0.06997206173987536,-1.3880014419555664,-2.9367685296121877,0.1607656457010549,-2.1623849857838735,-0.6136178981272593,2.472400436401365,12.173864007655935,-28.967122198772117,0.7743835438283094,10,1.1200008392333984,0.8350009918212891,-1.5699977874755788,-2.109997749328606,0.24000167846679688,0,-0.0037922187294965326,2.2000083229874234,34.75,-13.59965668510409,35.29999923706055,1.7499856949398234,35.599998474121094,-0.0037922187294965326
997,2001-10-30,34.0,34.27000045776367,33.75,34.0,1907800.0,-0.008167992685751746,-1.0800018310546875,-0.0,39.473678927012806,43.33859271646809,1.5888455832457709,1.6849096962539392,-0.7058311705141946,-2.0058269357675904,34.4638785964748,0.529998779296875,0.03884444792915076,-1.5480001449584933,-3.224596072677066,0.12859578276007966,-2.386298108817776,-0.7097021810992103,2.642303247070309,10.964918151276217,-31.7290523463331,0.8382979638592857,10,1.2749996185302734,1.1900005340576172,-1.2899990081787038,-1.8299989700317312,-0.1100006103515554,1,-0.013529384837431047,2.5134956801451636,34.279998779296875,2.2000083229874234,34.75,-13.59965668510409,35.29999923706055,-0.013529384837431047
998,2001-10-31,34.459999084472656,34.540000915527344,33.799999237060554,34.0,1622300.0,0.013529384837431158,1.3870916138558806,100.0,47.4605870225448,43.49608602956874,1.0162404103950493,1.0902099213466983,-1.0418951480666863,-2.431781141014568,31.118702797949854,0.7400016784667898,0.0001986394801036795,-0.9670009613037109,-2.5871910356817907,0.6531891130743688,-1.7770959984927472,-0.15690592411467463,2.008765967773435,31.1403273948949,-15.726540904044843,0.8100950371890384,10,0.8150005340576172,0.7550010681152344,-1.74999809265136,-2.2899980545043874,-0.25999832153321023,2,-0.02379569694166639,-1.0800018310546875,34.0,2.5134956801451636,34.279998779296875,2.2000083229874234,34.75,-0.02379569694166639
999,2001-11-01,35.0,35.09999847412109,34.0,34.549999237060554,2779900.0,0.015670369410156537,2.3846226077362855,0.9782644751463532,53.63035088282525,43.280118989347706,0.44285981565648314,0.43881747894774037,-1.4565455325236627,-2.9253098732407494,27.982025342090544,1.0999984741210866,-0.12833874480627117,-0.34200000762939453,-1.8558743332055272,1.1718743179467381,-1.0989371704174644,0.41493715515867535,1.3056391491113288,80.64520098542293,28.05274957246384,0.7569371627880668,11,0.27499961853027344,0.21500015258789062,-2.289999008178704,-2.829998970031731,-0.8699989318847656,3,-0.03485717773437502,1.3870916138558806,34.459999084472656,-1.0800018310546875,34.0,2.5134956801451636,34.279998779296875,-0.03485717773437502
1000,2001-11-02,35.189998626708984,35.41999816894531,34.5,35.09999847412109,2797600.0,0.005428532191685376,2.345452527760631,0.20000000000001894,52.04776312945759,43.44592236006909,0.08986716271310513,0.13691255646502043,-1.518013242571726,-3.0519312105097,24.786452967866715,0.9199981689453125,-0.2507567433309674,-0.0765012741088853,-1.4492477754581188,1.2962452272403482,-0.7628745247835056,0.609871976565735,0.9623021734556616,86.22755722052172,29.889547684091504,0.6863732506746184,11,-0.16499900817871094,0.1750011444091797,-2.4674978256225586,-3.0199975967407156,-1.4499969482421804,4,-0.03211131848582416,2.3846226077362855,35.0,1.3870916138558806,34.459999084472656,-1.0800018310546875,34.0,-0.03211131848582416
1001,2001-11-05,36.150001525878906,36.20000076293945,34.84999847412109,35.06999969482422,1309700.0,0.027280560859166636,1.2881388808069172,11.999999999999053,54.23452920509579,44.82514193449398,-1.0267019296067943,-0.8700615152279951,-2.3537330970474244,-3.9522306770620474,22.87541319434948,1.3500022888183665,-0.22238401235281202,0.8850015640258775,-0.48360154110120845,2.2536046691529634,0.20070001146233096,1.569303116589424,-2.4000015258789062,97.95921544936341,44.19309017336654,0.6843015525635443,11,-1.1750011444091797,-0.7850017547607422,-2.5975022315978933,-3.2100019454955984,-2.470001220703125,0,-0.029045726346820455,2.345452527760631,35.189998626708984,2.3846226077362855,35.0,1.3870916138558806,34.459999084472656,-0.029045726346820455
1002,2001-11-06,35.720001220703125,36.25,35.209999084472656,36.25,2650600.0,-0.0118948903741527,2.9245407957620775,-0.49073877845123554,48.89590455801886,45.793736329063826,-0.7158785918645734,-0.43395722629597344,-1.7957587804045971,-3.4762369354263285,21.848392564094603,1.0400009155273438,-0.33543798272932435,0.43700122833251953,-0.946253871049791,1.82025632771483,-0.2546263213586357,1.1286287780236748,-1.921001205444334,78.36740349986681,27.574820301356127,0.6916275496911556,11,-0.720001220703125,-0.35500144958496094,-1.9425015449523855,-2.780001640319817,-1.6100006103515696,1,-0.03359464507083887,1.2881388808069172,36.150001525878906,2.345452527760631,35.189998626708984,2.3846226077362855,35.0,-0.03359464507083887
1003,2001-11-07,34.52000045776367,35.439998626708984,34.299999237060554,35.34000015258789,2034500.0,-0.03359464507083887,1.235300277501426,1.5471727989865838,43.115455301737676,46.34705543397031,0.35181028016772586,0.7509912791506039,-0.47844479963698205,-2.2433002760112757,21.102951238505668,1.420001983642571,-0.4651882935456655,-0.7289995193481431,-2.1536534259304645,0.6956543872341783,-1.4413264726393038,-0.01667256605698242,-0.6229604431152325,23.111131456163196,-24.54557329981669,0.7123269532911605,11,0.4799995422363281,0.8449993133544922,-0.49249982833862305,-1.5199995040893555,-0.25,2,-0.01825032038704788,2.9245407957620775,35.720001220703125,1.2881388808069172,36.150001525878906,2.345452527760631,35.189998626708984,-0.01825032038704788
1004,2001-11-08,34.630001068115234,34.84999847412109,34.150001525878906,34.31999969482422,1476100.0,0.0031865761556448824,-1.1538443480659197,-0.37805059593036777,37.26994071422595,46.27230857271008,0.15284955000043965,0.6656688938017084,-0.47065903544563525,-2.319390969978258,20.479246536615612,0.6999969482421804,-0.512165726022765,-0.6129989624023438,-2.047478348199448,0.8214804233947604,-1.3302386553008958,0.1042407304962083,-0.6388426540527306,22.857137667074777,-18.640232779305467,0.7172396928985515,11,0.3699989318847656,0.7299995422363281,-0.3125014305114746,-1.340001106262207,-0.4799995422363281,3,-0.012416987927029055,1.235300277501426,34.52000045776367,2.9245407957620775,35.720001220703125,1.2881388808069172,36.150001525878906,-0.012416987927029055
1005,2001-11-09,34.950000762939446,35.11999893188477,34.509998321533196,34.84999847412109,817300.0,0.009240533784413918,1.7727387010914124,0.3225865993970344,38.680675618715625,46.08987615107048,-0.15175522475989567,0.39672537801786945,-0.6712387207064054,-2.5916196943766536,20.3935074382459,0.6100006103515767,-0.5150014507356033,-0.3124992370605568,-1.7182003502456595,1.093201876124546,-1.0153497936531082,0.39035131953199453,-0.8684886854394449,38.095229445124296,1.6854363272200104,0.7028505565925509,11,0.04999923706055398,0.39999961853028054,-0.5350008010864187,-1.6600008010864187,-0.5499992370605398,4,-0.02346207945419354,-1.1538443480659197,34.630001068115234,1.235300277501426,34.52000045776367,2.9245407957620775,35.720001220703125,-0.02346207945419354
1006,2001-11-12,35.009998321533196,35.25,34.490001678466804,35.25,998400.0,0.001716668305694835,5.333275053643746,-2.3999618539005096,42.105250349376284,46.38227297577754,-0.10874873091479031,0.3599057044770362,-0.6331577383766742,-2.611634663814982,20.082697264148656,0.759998321533196,-0.4784026607133711,-0.25550155639648864,-1.6586484356241442,1.147645322831167,-0.95707499601032,0.4460718832173427,-0.8599967956542898,40.95225812076943,5.598656839589623,0.7015734396138285,11,0.015001296997077418,0.2650012969970774,-0.5474982261657644,-1.7199983596801687,0.26000213623047586,0,-0.036275255754161795,1.7727387010914124,34.950000762939446,-1.1538443480659197,34.630001068115234,1.235300277501426,34.52000045776367,-0.036275255754161795
1007,2001-11-13,35.09999847412109,35.290000915527344,34.720001220703125,35.09999847412109,1433600.0,0.0025706985690581163,1.99995984580779,-0.0,45.805368483171094,46.198359804736015,-0.0293962978239648,0.24049343607013896,-0.6413540768238022,-2.6658324523271943,19.328715908530103,0.5699996948242188,-0.3949621778978667,-0.1390012741088924,-1.5331533455388282,1.2551507973210434,-0.8360773098238639,0.558074761606079,-0.8659970092773364,73.64333978974706,34.84612271203657,0.6970760357149697,11,0.025001525878913355,0.1750011444091868,-0.5474987030029226,-1.8099985122680593,-0.07999801635741477,1,-0.040455790047747686,5.333275053643746,35.009998321533196,1.7727387010914124,34.950000762939446,-1.1538443480659197,34.630001068115234,-0.040455790047747686
1008,2001-11-14,34.68000030517578,35.25,34.52000045776367,35.09999847412109,1087400.0,-0.011965760319191054,1.0277730682829653,-100.0,44.901322909836956,45.22846780773731,0.4750471804602441,0.5982277070688582,-0.15080537199209232,-2.2200942898592757,18.157783021692715,0.7299995422363281,-0.3021043552910925,-0.49999942779540874,-1.8833289933050494,0.883330137714232,-1.191664210550229,0.19166535495941162,-0.3653588989257841,46.491145882132486,2.6712408665120364,0.6916647827548209,11,0.5200004577636719,0.5949993133544922,0.04999971389770508,-1.390000343322754,0.32999801635741477,2,-0.016435977214774078,1.99995984580779,35.09999847412109,5.333275053643746,35.009998321533196,1.7727387010914124,34.950000762939446,-0.016435977214774078
1009,2001-11-15,34.650001525878906,34.799999237060554,34.240001678466804,34.59999847412109,671900.0,-0.000865016696450227,2.19999999999987,-0.11905540417803892,49.10073275152313,44.90101998796682,0.5030820553525359,0.5907840217205091,-0.05946617094021178,-2.168420103302296,16.944033494858356,0.55999755859375,-0.17225810163026978,-0.48699836730956747,-1.880564226535725,0.90656749191659,-1.1837812969226462,0.20978456230351128,1.5999984741210938,39.04763288780018,-8.207630135056462,0.6967829296130778,11,0.5499992370605469,0.6249980926513672,0.43999814987182617,-1.360001564025879,0.29999923706053977,3,-0.010966841309701714,1.0277730682829653,34.68000030517578,1.99995984580779,35.09999847412109,5.333275053643746,35.009998321533196,-0.010966841309701714
1010,2001-11-16,34.450000762939446,35.040000915527344,34.299999237060554,34.650001525878906,967500.0,-0.005772027536278368,-1.9599841309805017,-3.999771132132622,51.60682492260625,44.609052845467986,0.6560678022673727,0.6807722272677452,0.19372331203694415,-1.942896742332067,15.284654479637192,0.7400016784667898,-0.13017946019044757,-0.5949991226196332,-1.9087241590092745,0.7187259137700082,-1.2518616408144538,0.061863395575187496,1.759799270629891,19.99992733904569,-30.383695851075117,0.6568625181948223,11,0.7500000000000071,0.8249988555908274,0.6424994468689036,-1.1600008010864187,0.5299987792968821,4,-0.00870825052007751,2.19999999999987,34.650001525878906,1.0277730682829653,34.68000030517578,1.99995984580779,35.09999847412109,-0.00870825052007751
1011,2001-11-19,33.97999954223633,34.419998168945305,33.799999237060554,34.34999847412109,1327800.0,-0.013642995944683212,1.4313763622628082,1.849987602281079,49.81751405625565,44.71145390082762,0.8782397023360389,1.0070855978057267,0.7044889534408725,-1.4479307760650215,13.089458470347765,0.650001525878892,-0.1849724834021984,-0.9410003662109361,-2.1568935488680623,0.2748928164461901,-1.5489469575394992,-0.333053774882373,2.1904045242309564,12.080543785762329,-41.501044962188196,0.6079465913285631,11,0.6399993896484375,1.2950000762939453,1.0250000953674316,-0.6899995803833008,0.8800010681152273,0,0.012360270432626885,-1.9599841309805017,34.450000762939446,2.19999999999987,34.650001525878906,1.0277730682829653,34.68000030517578,0.012360270432626885
1012,2001-11-20,34.799999237060554,34.84999847412109,33.84999847412109,34.09000015258789,1410100.0,0.024131833604205566,1.4691432446688701,-1.9189219840607614,52.910960134455074,45.799843326685114,-0.09609136107097527,0.09757823532928711,-0.06050886243984621,-2.2288427501762484,11.39875260313036,1.0,-0.22566127584406104,-0.061000633239736146,-1.1660876242051543,1.044086357725682,-0.6135441287224452,0.49154286224297294,1.2755886362304594,68.9654809541477,12.026993326423792,0.5525434954827092,11,-0.25499916076660867,0.47500038146971946,0.20500040054320579,-1.5099992752075266,0.3600006103515554,1,0.013505782500207175,1.4313763622628082,33.97999954223633,-1.9599841309805017,34.450000762939446,2.19999999999987,34.650001525878906,0.013505782500207175
1013,2001-11-21,34.47999954223633,35.049999237060554,33.75,35.049999237060554,935000.0,-0.009195393731027401,3.5614032739488612,-0.8028175067966192,45.37366052853252,46.70025663938584,0.24321404907494326,0.34716768732782555,0.31061876015216683,-1.8793625404957695,10.157987744530663,1.299999237060554,-0.37270358445393725,-0.325000381469728,-1.3850008190832739,0.7350000561438179,-0.8550006002764974,0.2049998373370414,1.5045647856054671,56.15384389662721,2.1226340466944507,0.5300002188067716,11,0.04000091552734375,0.7950000762939453,0.5225005149841309,-1.1899995803833008,0.5,2,0.015661279660571514,1.4691432446688701,34.799999237060554,1.4313763622628082,33.97999954223633,-1.9599841309805017,34.450000762939446,0.015661279660571514
1014,2001-11-23,34.450000762939446,34.59999847412109,33.880001068115234,34.169998168945305,184000.0,-0.0008700342138965311,1.4827581670974412,-0.4912328840465198,43.22346164971007,47.20501064282968,0.27378618787905395,0.3269864168678893,0.38954960807607364,-1.8248678784897479,9.071067398083324,0.7199974060058523,-0.46063990672812594,-0.3124992370605568,-1.3569814427382525,0.7319829686171389,-0.8347403398994047,0.20974186577829101,1.4004897052318412,53.84624413489867,3.7270606475095605,0.5222411028388484,11,0.06999969482422586,0.8249988555908274,0.547499179840095,-1.1600008010864187,0.6699981689453267,4,0.01625537144243494,3.5614032739488612,34.47999954223633,1.4691432446688701,34.799999237060554,1.4313763622628082,33.97999954223633,0.01625537144243494
1015,2001-11-26,34.47999954223633,34.84999847412109,34.419998168945305,34.77000045776367,1077800.0,0.0008707918325840946,-1.0975437290658001,-1.0357079603820112,31.567286534608996,46.034125774522195,0.190097291909062,0.290623139766808,0.42080125719041916,-1.8361748553110715,9.207659957315203,0.43000030517578125,-0.4094765833487841,-0.26900043487548686,-1.321114583842565,0.7831137140915914,-0.795057509359026,0.25705663960805225,1.2444614978446822,56.15384389662721,11.586838273237348,0.5260570744835399,11,0.04000091552734375,0.7950000762939453,0.4375004768371582,-1.1899995803833008,0.5200004577636719,0,0.013631126071431243,1.4827581670974412,34.450000762939446,3.5614032739488612,34.47999954223633,1.4691432446688701,34.799999237060554,0.013631126071431243
1016,2001-11-27,34.150001525878906,34.580001831054695,33.84000015258789,34.47999954223633,688700.0,-0.009570708258078486,1.7924454968798327,1.13792060193102,32.279883853901225,44.53129414904777,0.43055308813769955,0.6433685770306212,0.8197940722396737,-1.4896931909445712,9.566467305531992,0.740001678466804,-0.330572958630718,-0.5924985885620089,-1.6583293170404474,0.47333213991642964,-1.1254139528012317,-0.059583224322786066,1.4559918517972434,30.7693662023491,-9.128767604197638,0.5329153642392199,11,0.34999847412109375,1.1249980926513672,0.7349982261657715,-0.8600015640258789,0.5799980163574219,1,0.024304479627283326,-1.0975437290658001,34.47999954223633,1.4827581670974412,34.450000762939446,3.5614032739488612,34.47999954223633,0.024304479627283326
1017,2001-11-28,33.540000915527344,34.419998168945305,33.509998321533196,34.09999847412109,902200.0,-0.017862388963271414,-1.9354703746999882,1.6969724993352924,37.2395644481444,43.67998765330414,0.8895417248651611,1.2829160074193524,1.4992490278979034,-0.8712191988724172,10.084683270512654,0.9099998474121094,-0.30028115013354295,-1.1794992446899428,-2.32933629208857,-0.029662197291315806,-1.75441776838926,-0.6045807209906258,1.9546328594882354,1.9482192310173816,-38.41796841284114,0.5749185236993144,11,0.7399978637695312,1.3649978637695312,1.4199986457824707,-0.2500009536743164,1.3999977111816406,2,0.039355982671220424,1.7924454968798327,34.150001525878906,-1.0975437290658001,34.47999954223633,1.4827581670974412,34.450000762939446,0.039355982671220424
1018,2001-11-29,33.639999389648445,34.09999847412109,33.09999847412109,33.75,1428000.0,0.0029814690337353067,1.4691432446688701,0.19643051771116146,37.075663664369706,42.343868865842644,0.7001312759392633,1.1787716200421556,1.4406728385932084,-0.9668669140142256,10.617996839022124,1.0,-0.30893207139938994,-1.0385007858276296,-2.2819642002539666,0.2049626285987074,-1.6602324930408017,-0.41676907861445756,1.6958635490885428,30.857195172991887,-11.239472711287135,0.6217317072131696,11,0.4349994659423757,1.0349998474121023,1.3200001716613698,-0.34999942779541726,0.709999084472642,3,0.04518431882705065,-1.9354703746999882,33.540000915527344,1.7924454968798327,34.150001525878906,-1.0975437290658001,34.47999954223633,0.04518431882705065
1019,2001-11-30,33.779998779296875,34.220001220703125,33.709999084472656,33.72999954223633,992200.0,0.004161694179207087,-10.333361590302209,-0.4545359966708575,33.97253201480335,40.384502987197884,0.47354177919241636,0.9936304128556657,1.3058910467671438,-1.0976654981172445,10.529016575510004,0.5800018310546804,-0.3582880740532204,-0.8375013351440401,-2.1331603604785343,0.45815769019045405,-1.4853308478112837,-0.1896718224767966,1.3322777129785237,38.857160295759336,-3.5909331798797197,0.6478295126672465,11,0.2950000762939453,0.8950004577636719,1.3000011444091797,-0.48999881744384766,0.8899993896484304,4,0.03552400255487598,1.4691432446688701,33.639999389648445,-1.9354703746999882,33.540000915527344,1.7924454968798327,34.150001525878906,0.03552400255487598
1020,2001-12-03,34.060001373291016,34.09000015258789,33.540000915527344,33.779998779296875,1102200.0,0.008289005450342168,2.2352881778096916,5.60013733119707,37.72612213355218,39.0410149957864,0.14795951119621975,0.6583864695704307,1.0634814589458585,-1.365148986238161,10.190311079500903,0.5499992370605469,-0.36788387354689434,-0.5009988784790025,-1.79007721772345,0.7880794607654451,-1.1455380481012298,0.14354029114322486,0.8510473171689483,64.86491362823269,21.309407521712004,0.644539169622225,12,0.014997482299804688,0.6149978637695312,1.2349987030029297,-0.7700014114379883,0.37999725341796875,0,0.031121477271136566,-10.333361590302209,33.779998779296875,1.4691432446688701,33.639999389648445,-1.9354703746999882,33.540000915527344,0.031121477271136566
1021,2001-12-04,35.09999847412109,35.349998474121094,33.990001678466804,34.049999237060554,1512600.0,0.030534264794411126,-1.3247920653914158,3.749962534570323,50.0,38.71757498084694,-0.8006557552966598,-0.48939931141289605,0.07554917927397042,-2.392679530609776,9.174060262235399,1.3599967956542898,-0.3847720326405124,0.5914983749389577,-0.4946491188265014,1.677645868704417,0.04842462805623171,1.1345721218216838,-2.0,88.8888888888886,47.10939795146531,0.5430737468827285,12,-0.8749999999999929,-0.42499923706053977,0.20000076293946023,-1.8099985122680593,-0.48999786376953125,1,-0.0028489595005199986,2.2352881778096916,34.060001373291016,-10.333361590302209,33.779998779296875,1.4691432446688701,33.639999389648445,-0.0028489595005199986
1022,2001-12-05,34.52000045776367,35.0,33.830001831054695,35.0,1817900.0,-0.016524160728526582,3.8749970197648893,-0.4571427533415018,48.39357322047531,39.05312083550725,-0.29564237914374303,-0.004123250783806043,0.6842150209825064,-1.7988305672730718,7.989166712292272,1.269996643066392,-0.41904279465204297,0.07150039672851705,-0.8534803991756519,0.996481192632686,-0.39099000122357097,0.5339907946806051,-1.3750019836425835,63.11119927300359,21.021890288974312,0.46249039795208596,12,-0.2950019836425781,0.154998779296875,0.7374992370605469,-1.2300004959106445,0.3800010681152344,2,0.006083403293392076,-1.3247920653914158,35.09999847412109,2.2352881778096916,34.060001373291016,-10.333361590302209,33.779998779296875,0.006083403293392076
1023,2001-12-06,33.889999389648445,34.34999847412109,33.709999084472656,34.220001220703125,890000.0,-0.01825032038704788,1.1695029224642086,0.6875044703526066,43.18993793932308,39.049395978797584,0.270289742489922,0.6074015151538035,1.339378058369924,-1.1505177857450022,7.829146098579409,0.8100013732910156,-0.42203760967180415,-0.5270006179809528,-1.4840812252308169,0.43007998926891133,-1.0055409216058848,-0.04846031435602072,-0.700900915527356,19.336958354409433,-22.181332373867576,0.47854030362493283,12,0.33499908447264914,0.7849998474121023,1.3425006866455007,-0.5999994277954173,1.3100013732910085,3,0.030982568780489883,3.8749970197648893,34.52000045776367,-1.3247920653914158,35.09999847412109,2.2352881778096916,34.060001373291016,0.030982568780489883
1024,2001-12-07,34.200000762939446,34.389999389648445,33.700000762939446,33.799999237060554,1394200.0,0.00914728176081625,-1.300001271568982,-1.2121191103712783,47.80316144162167,40.85338207957676,-0.08817614937582618,0.2777755544388114,1.037382659685825,-1.4346303904855517,7.84974453040047,0.6899986267089986,-0.5044167363439627,-0.1954992294311566,-1.1517517647817144,0.7607533059194012,-0.6736254971064355,0.2826270382441223,-0.9676842888183543,36.46412915191328,-7.454867576011509,0.47812626767527744,12,0.02499771118164773,0.47499847412110086,1.044999122619636,-0.9100008010864187,1.0400009155273509,4,0.004385897889925827,1.1695029224642086,33.889999389648445,3.8749970197648893,34.52000045776367,-1.3247920653914158,35.09999847412109,0.004385897889925827
1025,2001-12-10,34.130001068115234,34.330001831054695,33.779998779296875,34.150001525878906,776200.0,-0.0020467746568024747,1.8947447673542432,-0.05000095367068022,51.41778559787704,42.97981560668519,-0.08162896983064627,0.2984972092367073,1.0715411732087219,-1.3281881531676873,7.60234025668879,0.5500030517578196,-0.5162752096564844,-0.224498939514163,-1.1504850060484628,0.7014871270201368,-0.6874919727813094,0.23849409375298336,-0.8553309539941409,26.06066070648323,-20.981611071243197,0.4629930332671489,12,0.09499740600585938,0.5449981689453125,1.1149988174438477,-0.840001106262207,1.6100006103515625,0,0.015821772163217007,-1.300001271568982,34.200000762939446,1.1695029224642086,33.889999389648445,3.8749970197648893,34.52000045776367,0.015821772163217007
1026,2001-12-11,33.740001678466804,34.34000015258789,33.549999237060554,33.900001525878906,706800.0,-0.011426878917175753,-1.9259036868020203,7.999809269501839,39.09465957309858,43.18593728723566,0.2727817137984374,0.6202750826920251,1.431067160049544,-0.9063584930625908,7.097938463380937,0.7900009155273366,-0.5247473676650785,-0.5509984970092674,-1.4617730674846783,0.3597760734661435,-1.0063857822469728,-0.09561121177156195,-0.423824997145708,13.1036097540443,-29.87810787712109,0.4553872852377056,12,0.48499679565428977,0.9349975585937429,1.4549980163574148,-0.4250020980835032,2.309997558593743,1,0.02074679648545863,1.8947447673542432,34.130001068115234,-1.300001271568982,34.200000762939446,1.1695029224642086,33.889999389648445,0.02074679648545863
1027,2001-12-12,33.68000030517578,33.790000915527344,32.84999847412109,33.59999847412109,981600.0,-0.001778345296565731,5.2666191953614225,-0.5000119209403904,41.304346023297825,43.655790882672115,0.3964180196840843,0.5991583415092805,1.4341239516985382,-0.8143929320392971,6.70553642710521,0.9400024414062571,-0.4821765787366985,-0.5399999618530273,-1.405502172725953,0.3255022490198982,-0.9727510672894866,-0.10724885641656812,1.6699981689453125,53.896190754566454,12.060964482410093,0.4327511054364614,12,0.4199981689453125,0.8699989318847656,1.489999771118164,-0.24500083923339844,2.349998474121101,2,0.02761283541416293,-1.9259036868020203,33.740001678466804,1.8947447673542432,34.130001068115234,-1.300001271568982,34.200000762939446,0.02761283541416293
1028,2001-12-13,34.110000610351555,34.400001525878906,33.299999237060554,33.5,953700.0,0.012767229847966854,-1.1782177469917,7.624833110813653,46.59999588012378,45.05884242326327,0.044810941491789436,0.13098104162747148,0.9355274447093294,-1.210242812505669,6.34268448171705,1.1000022888183523,-0.4106824966647835,-0.08149967193604368,-0.9203524941869503,0.7573531503148629,-0.5009260830614934,0.3379267391894061,1.1899978637695412,81.2903003514433,39.28177739653228,0.4194264111254532,12,-0.010002136230461645,0.03499794006348367,1.0724992752075266,-0.4650011062621999,2.2399978637695384,3,0.023160389955771743,5.2666191953614225,33.68000030517578,-1.9259036868020203,33.740001678466804,1.8947447673542432,34.130001068115234,0.023160389955771743
1029,2001-12-14,34.27000045776367,34.34999847412109,33.799999237060554,33.84999847412109,1044900.0,0.00469070198033239,-1.1153798188020425,0.6885271531130597,47.95322420170165,46.19518709750211,-0.04288212120054169,-0.06213279378934544,0.7131791382423245,-1.3359328375823196,6.326536036119054,0.5499992370605327,-0.321226514742321,0.09750022888183452,-0.7144072871410359,0.9094077449047049,-0.30845352912960067,0.5034539868932697,0.9809980163574252,91.612850828403,49.270598582955685,0.405953758011434,12,-0.17000198364257812,-0.17000198364257812,0.9124994277954102,-0.6250009536743164,2.0400009155273438,4,0.02713744653496475,-1.1782177469917,34.110000610351555,5.2666191953614225,33.68000030517578,-1.9259036868020203,33.740001678466804,0.02713744653496475
1030,2001-12-17,34.150001525878906,34.5,33.90999984741211,34.27000045776367,1049400.0,-0.003501573687828219,1.0344902428918135,-0.2857103931844349,50.0,46.19518709750211,0.10194668528585993,0.03608886969114167,0.7681497228373928,-1.1806961805246061,6.098746055647204,0.5900001525878906,-0.23426904104098867,-0.007498741149902344,-0.808835819492451,0.7938383371926463,-0.4081672803211731,0.3931697980213684,1.0529769482421898,78.78799088172609,33.53678239451108,0.4006685391712732,12,-0.22500228881835938,-0.0500030517578125,1.029998779296875,-0.5050020217895508,2.0900001525878906,0,0.03191801182678966,-1.1153798188020425,34.27000045776367,-1.1782177469917,34.110000610351555,5.2666191953614225,33.68000030517578,0.03191801182678966
1031,2001-12-18,34.400001525878906,34.419998168945305,33.950000762939446,34.150001525878906,799000.0,0.007320643889592526,2.2414364640885567,-2.0833518771656547,59.42983630255259,47.421438551066245,-0.2880852729176695,-0.19060470327807622,0.4714493874666772,-1.3869407735204504,6.501523023740546,0.4699974060058594,-0.1335128670218353,0.2215011596679659,-0.5822598099427054,1.0252621292786372,-0.18037932513737331,0.6233816444733051,0.7559173482421926,93.93949202151028,41.425755253113266,0.4018804848053362,12,-0.7250022888183594,-0.3000030517578125,0.774998664855957,-0.6850013732910156,2.05999755859375,1,0.038953491079929625,1.0344902428918135,34.150001525878906,-1.1153798188020425,34.27000045776367,-1.1782177469917,34.110000610351555,0.038953491079929625
1032,2001-12-19,35.27000045776367,35.5,34.0,34.150001525878906,1171500.0,0.025290665502740506,-1.1126731050786445,4.4799957275390625,65.29082246478211,49.87709238722836,-1.1627882479611173,-1.078902838231869,-0.4096681904760615,-2.198899163905061,6.865679451576565,1.5,-0.03894498990842976,1.068000030517581,0.1662220086659829,1.969778052369179,0.6171110195917819,1.51888904144338,-2.4200019836425852,89.5454789784244,32.875754347203326,0.45088901092579875,12,-1.095001220703125,-1.095001220703125,-0.12000083923339844,-1.5350008010864258,1.0400009155273438,2,0.022115077095928415,2.2414364640885567,34.400001525878906,1.0344902428918135,34.150001525878906,-1.1153798188020425,34.27000045776367,0.022115077095928415
1033,2001-12-20,35.02000045776367,35.20000076293945,34.59999847412109,35.09999847412109,649400.0,-0.007088176828899617,3.2856909306413224,-0.07142686843709026,61.39707712772867,51.38752746346247,-0.822092731630697,-0.8288696200519183,-0.16876303831531914,-1.8910844206009116,7.0244333962205,0.6700019836425852,-0.08633033413887148,0.7909999847412124,-0.17581547099094053,1.7578154404733652,0.30759225687513947,1.2744077126072852,-2.117001953125005,71.7647454812686,12.311367629399427,0.48340772786607483,12,-0.845001220703125,-0.845001220703125,0.17999935150146484,-1.1300010681152344,0.9799995422363281,3,0.028840614172787715,-1.1126731050786445,35.27000045776367,2.2414364640885567,34.400001525878906,1.0344902428918135,34.150001525878906,0.028840614172787715
1034,2001-12-21,35.009998321533196,35.169998168945305,34.77000045776367,35.02000045776367,1310400.0,-0.000285612110215161,1.580650718645475,0.12502980306147038,59.18759462961269,52.250839578099765,-0.7656227847735622,-0.8166319219786047,-0.15365240259135504,-1.82497414738328,7.191766601299343,0.3999977111816335,-0.08367124243456914,0.752997970581049,-0.2714828215438061,1.777478762705904,0.2407575745186179,1.26523836664348,-2.0550597869873,69.18228733064741,9.983264210642801,0.5122403960624281,12,-0.8349990844726491,-0.8349990844726491,0.22750186920166726,-0.764998435974114,2.190002441406257,4,0.03827478482807356,3.2856909306413224,35.02000045776367,-1.1126731050786445,35.27000045776367,2.2414364640885567,34.400001525878906,0.03827478482807356
1035,2001-12-24,34.950000762939446,35.2400016784668,34.900001525878906,35.009998321533196,399300.0,-0.0017137264058892931,-3.2501072910213114,5.9984744469827715,48.21005059255286,53.26366080248357,-0.6448934244734659,-0.7585066892972705,-0.08301303444699215,-1.7073703431106466,7.104994518980555,0.3400001525878906,0.005642500411184415,0.6695003509521413,-0.397210295764026,1.7362109976683087,0.1361450275940541,1.2028556743102286,-1.9441609990844668,64.51616078833806,8.69792188521322,0.5333553233580853,12,-0.7750015258788991,-0.7750015258788991,0.28749942779541726,-0.580000877380364,3.049999237060554,0,0.038912749089084375,1.580650718645475,35.009998321533196,3.2856909306413224,35.02000045776367,-1.1126731050786445,35.27000045776367,0.038912749089084375
1036,2001-12-26,34.97999954223633,35.400001525878906,34.84999847412109,35.0,638300.0,0.0008583341528476396,-2.9285568316506465,0.33335452695829093,56.31866980226452,54.93191900014654,-0.5369689635703168,-0.7622150269479135,-0.11437477424911435,-1.6820373720913935,7.882694420776905,0.5500030517578196,0.04675359457812789,0.6579992294311552,-0.45107476617528164,1.767073225037592,0.10346223162793677,1.2125362272343736,-1.924276573658446,65.33330281575522,10.006408921471632,0.554536997803219,12,-0.5799999237060547,-0.8050003051757812,0.25750064849853516,-0.6099996566772461,3.3199996948242188,2,0.036020644731829865,-3.2501072910213114,34.950000762939446,1.580650718645475,35.009998321533196,3.2856909306413224,35.02000045776367,0.036020644731829865
1037,2001-12-27,34.860000610351555,35.20000076293945,34.72999954223633,34.72999954223633,914600.0,-0.0034305012422850556,-6.230728601191349,-6.499904634750742,65.4952407648899,57.031390654009435,-0.25924702503200336,-0.5673425213030825,-0.0190830984209569,-1.505725043429969,8.691554696515775,0.470001220703125,0.0693201304095652,0.4720003128051715,-0.597531376134576,1.541532001744919,-0.06276553166470222,1.0067661572750453,-1.7553921011452331,32.50014305060148,-26.248227660628096,0.5347658444698723,12,-0.21000099182128196,-0.6850013732910085,0.08749866485596414,-0.49000072479247336,3.3400001525878977,3,0.04589783264794289,-2.9285568316506465,34.97999954223633,-3.2501072910213114,34.950000762939446,1.580650718645475,35.009998321533196,0.04589783264794289
1038,2001-12-28,35.15999984741211,35.25,34.330001831054695,34.860000610351555,1068700.0,0.008605829942856413,2.833329359686529,2.3076674785060054,65.38462478970226,58.96821294156506,-0.4410183879107592,-0.7880311986880315,-0.34822769138553156,-1.7520445056358085,8.812985412401353,0.9199981689453054,0.21118866281442195,0.6959995269775376,-0.3657243480202652,1.7577234019753405,0.16513758947863266,1.2268614644764426,-2.0074835083899103,77.56993019458513,15.34169558569809,0.5308619374989021,12,-0.4549999237060547,-0.9850006103515625,-0.25,-0.7899999618530273,3.049999237060547,4,0.03270766583815976,-6.230728601191349,34.860000610351555,-2.9285568316506465,34.97999954223633,-3.2501072910213114,34.950000762939446,0.03270766583815976
1039,2001-12-31,34.97999954223633,35.5,34.810001373291016,34.950000762939446,735000.0,-0.005119462626761884,-3.4516391021854695,0.09999618529305439,63.157888520934684,60.43020055500225,-0.16730753417296995,-0.5412716162111195,-0.18878192931700255,-1.5193451763477555,9.217790773672638,0.6899986267089844,0.3496877831807552,0.4559991836547823,-0.5782430290518263,1.490241396361391,-0.061121922698525566,0.9731202900080902,-1.780533529994571,55.555446874551414,-10.783109947416015,0.5171211063533057,12,-0.25499916076660156,-0.8050003051757812,-0.08249950408935547,-0.6099996566772461,3.6599998474121094,0,0.02915953319359188,2.833329359686529,35.15999984741211,-6.230728601191349,34.860000610351555,-2.9285568316506465,34.97999954223633,0.02915953319359188
1040,2002-01-02,35.11999893188477,35.18000030517578,34.419998168945305,34.75,1152000.0,0.004002269624943988,2.102038909778855,12.333799593079716,73.1543495291783,61.95514646907177,-0.1734869403155983,-0.6300920764608477,-0.3732785091677684,-1.6078511827208715,9.214027267110023,0.7600021362304759,0.4417001265141778,0.5429986953735408,-0.49973153000929216,1.5857289207563738,0.02163358268212079,1.064363808064961,-1.8745222398878525,67.52122540005519,-5.321880093476381,0.521365112691417,1,-0.36999893188477273,-0.9449996948242259,-0.22249889373780007,-0.7499990463256907,2.8300018310546804,2,0.05922556646681132,-3.4516391021854695,34.97999954223633,2.833329359686529,35.15999984741211,-6.230728601191349,34.860000610351555,0.05922556646681132
1041,2002-01-03,35.0,35.080001831054695,34.72999954223633,34.900001525878906,1797100.0,-0.0034168261826406088,1.6923031779100575,0.2702669264792253,71.710569244437,62.66845166681121,0.045340210601388264,-0.5459605818578552,-0.30556898878450767,-1.4240794975311104,9.087132706063544,0.3899993896484446,0.5188488844326713,0.42799968719482706,-0.6050857978837456,1.4610851722733997,-0.08854305534445928,0.9445424297341134,-1.709432841843018,57.26489038433924,-17.232348960791242,0.5165427425392868,1,-0.08499908447265625,-0.8250007629394531,-0.10249996185302734,-0.630000114440918,1.9599990844726562,3,0.08571428571428563,2.102038909778855,35.11999893188477,-3.4516391021854695,34.97999954223633,2.833329359686529,35.15999984741211,0.08571428571428563
1042,2002-01-04,34.72999954223633,35.09999847412109,34.580001831054695,35.09999847412109,408600.0,-0.007714298793247809,1.8108007794377226,-3.700045777065619,60.76389486776342,62.598098082370626,0.25779613709366345,-0.2734402852860569,-0.07724405163257586,-1.0934643138959927,9.071025960783782,0.519996643066392,0.5930204333318017,0.14749927520752237,-0.8876276159037175,1.1826261663187623,-0.37006417034810113,0.6650627207631459,-1.3952437272424874,34.18789206672104,-37.82042901819123,0.51756344555562,1,0.18500137329101562,-0.5550003051757812,0.1575002670288086,-0.3599996566772461,2.170001983642578,4,0.10279296694152329,1.6923031779100575,35.0,2.102038909778855,35.11999893188477,-3.4516391021854695,34.97999954223633,0.10279296694152329
1043,2002-01-07,34.939998626708984,34.990001678466804,34.52000045776367,34.72999954223633,622700.0,0.0060466192698123145,2.0322151945462115,-0.5675667316198185,61.433444432871404,62.84763694939937,0.03939855064457731,-0.4223993832414905,-0.3144424903317571,-1.2339866114315399,9.173919490830453,0.4700012207031321,0.6064475423743403,0.30499839782714844,-0.6878909716865067,1.2978877673408036,-0.19144628692968269,0.8014430825839796,-1.5619379280150198,48.14810890235838,-20.497169945851674,0.4964446847568279,1,-0.024997711181640625,-0.7649993896484375,-0.3474998474121094,-0.5699987411499023,2.5500030517578125,0,0.09330286961541101,1.8108007794377226,34.72999954223633,1.6923031779100575,35.0,2.102038909778855,35.11999893188477,0.09330286961541101
1044,2002-01-08,34.34999847412109,34.84999847412109,34.299999237060554,34.799999237060554,1044100.0,-0.016886095471591922,1.0,-2.1428701180745455,52.94113687158344,63.37331320262499,0.587739297415034,0.1891101780482174,0.25061301467986397,-0.5802689187327061,9.191051742739994,0.6399993896484304,0.4910444243251675,-0.29250164031983417,-1.2737538665589554,0.6887505859192871,-0.7831277534393948,0.19812447279972645,-0.9294989894010044,5.681724587859906,-59.13260870474197,0.49062611311956233,1,0.5500011444091868,-0.17499923706053977,0.02500057220459695,0.020001411437995387,3.1300010681152415,1,0.11237265740374491,2.0322151945462115,34.939998626708984,1.8108007794377226,34.72999954223633,1.6923031779100575,35.0,0.11237265740374491
1045,2002-01-09,34.669998168945305,34.799999237060554,34.200000762939446,34.450000762939446,1301900.0,0.009315857613947376,1.4999960263531367,-0.48888229559613594,53.89044872795535,63.103510861035076,0.25015029483990503,-0.0931351080359093,-0.07339637589596038,-0.8415479667154173,9.26650910212291,0.599998474121108,0.42016818561561564,0.0004981994628820985,-0.9506326180040716,0.9516290169298358,-0.4750672092705983,0.4760636081963625,-1.2079086739196256,52.22206680823468,-8.540144131073852,0.47556540873347786,1,0.18000221252442117,-0.4949989318847585,-0.2949991226196218,-0.059997558593742895,2.8100013732910227,2,0.11450826162024863,1.0,34.34999847412109,2.0322151945462115,34.939998626708984,1.8108007794377226,34.72999954223633,0.11450826162024863
1046,2002-01-10,34.439998626708984,34.700000762939446,34.34999847412109,34.5,1394300.0,-0.006633964649076285,-1.9166653421280957,-0.2727367307658962,35.335626649556886,59.75244262599808,0.44197352583188376,0.20237098102444406,0.16499004684226293,-0.5482999122907231,9.67346309427144,0.3500022888183594,0.35830742616766287,-0.2645011901855483,-1.1181362297477122,0.5891338493766156,-0.6913187099666303,0.16231632959553366,-0.9371509215838216,26.666497124135592,-29.196766623107916,0.4268175197810831,1,0.4100017547607422,-0.2649993896484375,-0.06499958038330078,0.5500011444091797,2.6100006103515625,3,0.10191644239812447,1.4999960263531367,34.669998168945305,1.0,34.34999847412109,2.0322151945462115,34.939998626708984,0.10191644239812447
1047,2002-01-11,34.610000610351555,34.75,34.400001525878906,34.490001678466804,941500.0,0.004936178583663686,-1.3333290947700367,-1.999936423167161,42.54544697910234,57.21475620259809,0.2601357398469091,0.11132220176963159,0.014549879466962068,-0.6526243738615563,9.55310703254085,0.34999847412109375,0.3706542676014166,-0.1409992218017635,-0.8484596958017647,0.5664612521982377,-0.4947294588017641,0.21273101519823712,-1.067209859328898,51.898654717180634,-1.8724947440183328,0.3537302369999989,1,0.23999977111817117,-0.4350013732910085,-0.16000175476073508,0.37999916076660867,1.9799995422363352,4,0.06789940574049669,-1.9166653421280957,34.439998626708984,1.4999960263531367,34.669998168945305,1.0,34.34999847412109,0.06789940574049669
1048,2002-01-14,34.900001525878906,35.20000076293945,34.450000762939446,34.450000762939446,878500.0,0.008379107495323668,-2.3333276819394846,3.750039736784049,48.18486834236664,55.551087293868314,-0.07892415975562272,-0.12275283447273466,-0.2669454757331664,-0.8718802384640014,10.192188107426325,0.7500000000000071,0.348914301039855,0.10950164794921591,-0.5324514509851639,0.7514547468835957,-0.211474901517974,0.4304781974164058,-1.3180665898767003,70.00007629394553,17.42740397833049,0.32097654946718995,1,-0.20000076293945312,-0.7250022888183594,-0.45000267028808594,0.1399974822998047,0.9899978637695312,0,0.05730658775235198,-1.3333290947700367,34.610000610351555,-1.9166653421280957,34.439998626708984,1.4999960263531367,34.669998168945305,0.05730658775235198
1049,2002-01-15,35.20000076293945,35.25,34.950000762939446,34.950000762939446,1323300.0,0.008595966302124447,-1.3999938964842955,0.5555546136566001,53.8226338936784,53.403118889923874,-0.3849119803386145,-0.368394175239402,-0.5721862758007461,-1.102344162838719,10.895139261826596,0.34999847412109375,0.31070797889668,0.36300086975097656,-0.25446752038797626,0.9804692598899294,0.05426667468150015,0.671735064820453,-1.5797045256572915,95.23816443900299,42.35138723094482,0.30873419506947525,1,-0.47500038146972656,-1.0250015258789062,-0.7500019073486328,-0.1600017547607422,0.6300010681152344,1,0.06505684278104873,-2.3333276819394846,34.900001525878906,-1.3333290947700367,34.610000610351555,-1.9166653421280957,34.439998626708984,0.06505684278104873
1050,2002-01-16,35.2400016784668,35.47999954223633,34.970001220703125,35.20000076293945,1035500.0,0.0011363896210325741,-1.0399932861328125,0.16000366210937045,53.96344867369436,51.43121660428581,-0.4538249130509513,-0.3399789435280667,-0.6231971706131887,-1.0726695713339254,11.57549714296573,0.5099983215332031,0.24944063105402137,0.3485017776489272,-0.20248927711048736,0.8994928324083418,0.07300625026922347,0.6239973050286309,-1.582111365930281,78.76127106943093,26.315010077999062,0.2754955273797066,1,-0.40000152587890625,-1.06500244140625,-0.7900028228759766,-0.20000267028808594,0.80999755859375,2,0.06356406802154813,-1.3999938964842955,35.20000076293945,-2.3333276819394846,34.900001525878906,-1.3333290947700367,34.610000610351555,0.06356406802154813
1051,2002-01-17,35.7400016784668,35.84000015258789,35.34000015258789,35.36000061035156,1733300.0,0.01418842157165745,-1.3809411358661592,9.499809269502194,62.021873016435535,51.57099195413827,-0.9362762061977605,-0.7741323825199018,-1.1595726058542795,-1.5083208239422703,12.485432808939606,0.5999984741210938,0.2187061950506859,0.7815017700195312,0.16069371930917242,1.40230982072989,0.4710977446643483,1.0919057953747142,-2.0452691721810083,93.05565489672492,36.513036542211864,0.3104040253551802,1,-0.720001220703125,-1.3950023651123047,-1.2900028228759766,-0.7000026702880859,0.6899986267089844,3,0.04868488478045796,-1.0399932861328125,35.2400016784668,-1.3999938964842955,35.20000076293945,-2.3333276819394846,34.900001525878906,0.04868488478045796
1052,2002-01-18,36.04999923706055,36.04999923706055,35.599998474121094,35.599998474121094,1020300.0,0.008673686178938267,1.0,1.1842092054409477,62.125338333672836,51.64786905422731,-1.1614831864498996,-1.077966098258564,-1.4892310677388778,-1.7484799969415832,12.277496567683778,0.4500007629394531,0.15137678530365406,1.052499389648439,0.27186795730382585,1.833130821993052,0.6621836734761288,1.442815105820749,-2.2694560249226754,100.0,44.21214141431933,0.3903157161723079,1,-0.9249992370605469,-1.6000003814697266,-1.6000003814697266,-1.010000228881836,0.8600006103515625,4,0.02773925162727786,-1.3809411358661592,35.7400016784668,-1.0399932861328125,35.2400016784668,-1.3999938964842955,35.20000076293945,0.02773925162727786
1053,2002-01-22,36.02999877929688,36.08000183105469,35.650001525878906,36.02000045776367,1111600.0,-0.0005547977305669916,6.817872871657939,0.02221845462638802,64.95726124167919,52.98299398423794,-1.084670958301544,-1.0312944421852066,-1.4508437556532883,-1.6577290919019418,12.07322369518088,0.43000030517578125,0.09537289459233733,0.981999015808114,0.07482019122314654,1.8891778403930815,0.5284096035156267,1.4355884281006013,-2.1132882056636504,95.57495535458149,38.11534874669372,0.4535894122924853,1,-0.8899974822998118,-1.339998245239265,-1.7049999237060618,-1.1149997711181712,0.5699996948242116,1,0.015542642027864595,1.0,36.04999923706055,-1.3809411358661592,35.7400016784668,-1.0399932861328125,35.2400016784668,0.015542642027864595
1054,2002-01-23,36.349998474121094,36.349998474121094,36.02000045776367,36.04999923706055,1266400.0,0.008881479480040477,1.1999923705860662,30.004959938933276,66.6666666666666,54.40257375520586,-1.2193650825318656,-1.3130796844130401,-1.7519052656357559,-1.9059960052844929,11.989746397343549,0.3299980163574219,0.11335914540767078,1.2349987030029297,0.15766278252385746,2.312334623482002,0.6963307427633936,1.7736666632424658,-2.260224599894144,100.0,42.00324568718975,0.5386679602395376,1,-1.0,-1.2749996185302734,-2.2274999618530273,-1.4349994659423828,0.6500015258789062,2,-0.012654720874339165,6.817872871657939,36.02999877929688,1.0,36.04999923706055,-1.3809411358661592,35.7400016784668,-0.012654720874339165
1055,2002-01-24,36.310001373291016,36.38000106811523,36.099998474121094,36.25,1320800.0,-0.001100332943852922,1.800015258730983,0.2000050862759559,68.1440794472172,58.047957399390334,-1.030653097980796,-1.228981144136739,-1.7033604103373392,-1.79600584991352,11.836237464244068,0.2800025939941335,0.11637404200346424,1.1270015716552706,-0.07136787580432014,2.3253710191148613,0.5278168479254788,1.7261862953850624,-1.9942050390746502,93.26926603822093,33.726688998995414,0.5991847237297943,1,-0.9200000762939453,-1.1650009155273438,-2.210002899169922,-1.3950023651123047,1.5099983215332031,3,-0.01321948565359754,1.1999923705860662,36.349998474121094,6.817872871657939,36.02999877929688,1.0,36.04999923706055,-0.01321948565359754
1056,2002-01-25,36.2400016784668,36.310001373291016,35.970001220703125,36.27000045776367,805500.0,-0.0019278350916205333,5.181786655569427,-0.4999682115836989,72.14081954559192,61.33633212900029,-0.7582049199655927,-1.1170152127005082,-1.6273843239941357,-1.6678445987287631,11.375298765290548,0.3400001525878906,0.19877029795996037,0.9940017700195298,-0.288929735147633,2.2769332751866926,0.35253601743594487,1.6354675226031148,-1.6765007761825714,82.05141999188231,18.504314745104338,0.6414657525835822,1,-0.8250007629394602,-1.0750007629394602,-2.2275028228759766,-1.3300018310546875,1.7599983215332031,4,-0.005242892731959992,1.800015258730983,36.310001373291016,1.1999923705860662,36.349998474121094,6.817872871657939,36.02999877929688,-0.005242892731959992
1057,2002-01-28,36.459999084472656,36.459999084472656,36.0,36.0,1009600.0,0.006070568317235514,1.0,-15.333926754832147,72.22226559929337,64.0071540464366,-0.7690574488649631,-1.2764426233391717,-1.8416271469736358,-1.8373909714525922,11.184336314433452,0.45999908447265625,0.26902407083218804,1.1339992523193345,-0.24363309558128776,2.511631600219957,0.4451830783690198,1.8228154262696492,-1.6785181622887109,100.0,33.0796582784167,0.688816173950312,1,-0.7549991607666016,-1.2299995422363281,-2.572500228881836,-1.5599994659423828,1.9900016784667969,0,-0.0008227860682983312,5.181786655569427,36.2400016784668,1.800015258730983,36.310001373291016,1.1999923705860662,36.349998474121094,-0.0008227860682983312
1058,2002-01-29,36.310001373291016,36.97000122070313,36.290000915527344,36.560001373291016,1433000.0,-0.004114034968407898,-3.6896424719160734,-0.5434793425439106,82.88604393058291,67.23642182831487,-0.44479237214842726,-1.0918520575566646,-1.6739593244065034,-1.6412940546882453,11.914208910401374,0.6800003051757884,0.4339670530912656,0.9265014648437528,-0.516409669376273,2.3694125990637787,0.20504589773373993,1.6479570319537657,-1.2935279083866504,34.00001525878882,-38.98670439186547,0.7214555671100119,1,-0.3400001525878906,-0.7250003814697266,-2.1350021362304688,-1.4850025177001953,2.0900001525878906,1,0.016524330802213605,1.0,36.459999084472656,5.181786655569427,36.2400016784668,1.800015258730983,36.310001373291016,0.016524330802213605
1059,2002-01-30,36.0,36.150001525878906,35.36999893188477,35.95000076293945,1398200.0,-0.008537630447985833,3.457128532659004,-0.1999969482421875,72.39065153114856,69.28388881247646,-0.010479182122431041,-0.7394275636258385,-1.3485586650736252,-1.291637593155471,11.659340586572162,0.9400024414062429,0.5674550867766897,0.5655000686645479,-0.8894156888262899,2.0204158261553857,-0.16195781008087096,1.2929579474099668,-0.6709620941678338,39.37501043079747,-34.741331437672265,0.727457878745418,1,0.1550006866455078,-0.41499900817871094,-1.8250007629394531,-1.1750011444091797,2.200000762939453,2,0.016666624281141518,-3.6896424719160734,36.310001373291016,1.0,36.459999084472656,5.181786655569427,36.2400016784668,0.016666624281141518
1060,2002-01-31,37.20000076293945,37.20000076293945,35.93000030517578,36.20000076293945,866200.0,0.03333335452609587,1.5400009155273438,20.000305180437934,85.02545393989048,71.83984224841589,-1.0093610468425354,-1.871566162337757,-2.5124509195282485,-2.4481155278797786,12.483140913976621,1.2700004577636719,0.7039700892148986,1.6615007400512667,0.016318538111221415,3.306682941991312,0.838909639081244,2.4840918410212893,-1.8300018310546804,100.0,19.060284664027563,0.8225911009700232,1,-0.9150009155273438,-1.5,-3.0250015258789062,-2.375001907348633,1.4500007629394531,3,-0.005376364484882101,3.457128532659004,36.0,-3.6896424719160734,36.310001373291016,1.0,36.459999084472656,-0.005376364484882101
1061,2002-02-01,38.0,38.04999923706055,36.95000076293945,36.95000076293945,1263600.0,0.021505355393904857,-1.095236711219941,1.0499992370605469,87.08977325466877,74.61366835074877,-1.626064205406216,-2.5668952157836884,-3.2511492455804216,-3.203489915021464,13.626447315159762,1.0999984741210938,0.8304318289502532,2.311499977111815,0.3553778126360996,4.26762214158753,1.3334388948739573,3.2895610593496727,-2.6300010681152273,98.13435703854266,12.962598383380183,0.9780610822378584,2,-1.2900009155273438,-1.875,-3.825000762939453,-3.1750011444091797,-1.0099983215332031,4,-0.004736850136204729,1.5400009155273438,37.20000076293945,3.457128532659004,36.0,-3.6896424719160734,36.310001373291016,-0.004736850136204729
1062,2002-02-04,38.29999923706055,38.36999893188477,37.849998474121094,38.0,1364100.0,0.007894716764751175,1.363645821592944,0.2857137667074779,87.11795685051948,77.07596786284213,-1.7582338222201628,-2.725461588808244,-3.5115327477596026,-3.4547507401528392,15.169747925286273,0.520000457763679,0.9772114130907568,2.4329992294311538,0.21159966043779121,4.654398798424516,1.3222994449344725,3.543699013927835,-2.3940002441406207,97.66667683919246,10.138926912951717,1.1106997844966822,2,-1.4300003051757741,-2.0149993896484375,-4.012499809265137,-3.4750003814697266,-2.0699996948242188,0,-0.007832878408265298,-1.095236711219941,38.0,1.5400009155273438,37.20000076293945,3.457128532659004,36.0,-0.007832878408265298
1063,2002-02-05,38.20000076293945,38.599998474121094,37.70000076293945,38.599998474121094,1820000.0,-0.0026109262692708413,3.500014305196601,-1.3333290947700367,84.24665647089164,79.0293000633116,-1.4729457184095196,-2.4967174378678436,-3.36194761421487,-3.3067392389344406,16.959326541624037,0.8999977111816406,1.0609608650542128,2.1700006484985366,-0.23576464092279537,4.5757659379198685,0.9671180037878742,3.372883293209199,-1.8012017822265562,87.61616817738933,1.0197920840804926,1.2028826447106653,2,-1.2150020599365234,-1.8000011444091797,-3.787501335144043,-3.375001907348633,-2.450000762939453,1,0.006544502487092707,1.363645821592944,38.29999923706055,-1.095236711219941,38.0,1.5400009155273438,37.20000076293945,0.006544502487092707
1064,2002-02-06,38.209999084472656,38.36000061035156,37.650001525878906,38.16999816894531,1781900.0,0.0002617361605632418,3.1764164703242455,-0.10000286103932021,84.13800300441201,80.80640268077768,-1.3313636589816724,-2.321743975125706,-3.3202536271754184,-3.2696160017058205,18.93811395852746,0.7099990844726562,1.1327492770259866,1.9869989395141587,-0.4700688998441791,4.444066778872497,0.7584650198349863,3.215532859193331,-1.37096020507812,85.39327126945211,-2.103553069193353,1.2285339196791702,2,-1.2250003814697266,-1.8099994659423828,-3.7699995040893555,-3.385000228881836,-2.55999755859375,2,0.004972584296225824,3.500014305196601,38.20000076293945,1.363645821592944,38.29999923706055,-1.095236711219941,38.0,0.004972584296225824
1065,2002-02-07,38.63999938964844,38.63999938964844,38.0,38.11000061035156,791100.0,0.011253606790860182,1.415097598894455,13.24966622162884,83.87857818325408,82.11059808496236,-1.5601641158076305,-2.5708824448573893,-3.6934662975204233,-3.6440870969490007,20.937845174465483,0.6399993896484375,1.2184785482578917,2.218499183654785,-0.34926211739101376,4.786260484700584,0.9346185331318821,3.502379834177688,-1.4487685913085926,100.0,12.660790457793809,1.2838806505229003,2,-1.635000228881836,-2.219999313354492,-4.189999580383301,-3.815000534057617,-3.5900001525878835,3,-0.011387128200288199,3.1764164703242455,38.209999084472656,3.500014305196601,38.20000076293945,1.363645821592944,38.29999923706055,-0.011387128200288199
1066,2002-02-08,37.95000076293945,38.47000122070313,37.75,38.38999938964844,854300.0,-0.0178571075985533,1.3999949137563485,-0.8301880002303219,70.38633319908192,81.90660559604999,-0.6728507976398816,-1.6911464094807371,-2.942888592280582,-2.8968983424357333,22.87418285531306,0.8899993896484375,1.2633443990729347,1.3530004501342745,-1.122674924597959,3.828675824866508,0.11516276276815773,2.5908381375003913,-0.46901624633788686,30.303018626551893,-53.14473637207125,1.2378376873661185,2,-0.9450016021728516,-1.5300006866455078,-3.4875011444091797,-3.125001907348633,-5.700000762939453,4,0.018445342526133723,1.415097598894455,38.63999938964844,3.1764164703242455,38.209999084472656,3.500014305196601,38.20000076293945,0.018445342526133723
1067,2002-02-11,36.959999084472656,37.349998474121094,36.61000061035156,37.349998474121094,1460200.0,-0.026087000225665236,2.7948667788254626,0.8863650156489774,58.2593429764721,79.17030549003766,0.44201744640192686,-0.5439504205057801,-1.882897580366759,-1.851848944916128,24.351022963875916,1.3400001525878906,1.2898087777125227,0.24549884796142862,-2.0495794703571875,2.5405771662800447,-0.9020403111978794,1.3930380071207367,1.6800003051757812,17.241314511643292,-62.00087978025893,1.1475391591593094,2,0.04500007629394531,-0.5399990081787109,-2.414999008178711,-2.135000228881836,-5.109998703002926,0,0.000811758515620431,1.3999949137563485,37.95000076293945,1.415097598894455,38.63999938964844,3.1764164703242455,38.209999084472656,0.000811758515620431
1068,2002-02-12,36.900001525878906,37.45000076293945,36.650001525878906,36.86000061035156,1109100.0,-0.001623310608223405,-2.4782644751463687,-0.10256661058726867,55.12108317764313,77.2514645618704,0.6643738091124618,-0.34407634428337985,-1.7553885796776427,-1.7517624982979925,25.5226949195371,0.7999992370605469,1.3143767745020867,0.0855012893676772,-2.045082098580224,2.2160846773155782,-0.9797904046062698,1.1507929833416242,1.6993978881835972,14.285767976066987,-59.755886432248694,1.0652916939739503,2,0.3849983215332031,-0.48000144958496094,-2.355001449584961,-2.075002670288086,-3.19000244140625,1,-0.01815723457823404,2.7948667788254626,36.959999084472656,1.3999949137563485,37.95000076293945,1.415097598894455,38.63999938964844,-0.01815723457823404
1069,2002-02-13,37.4900016784668,37.56999969482422,36.810001373291016,36.97999954223633,824000.0,0.015989163365592418,1.2686579061240293,12.749761586877742,59.966234720244344,74.4671068707986,0.3441482358703354,-0.7944508037051605,-2.2741427864387163,-2.3169965410966427,26.718893423559926,0.7599983215332031,1.343418316587993,0.5610013961792006,-1.4468552725369577,2.568858064895359,-0.4429269381788785,1.5649297305372798,1.0696097595214908,43.34983237871886,-27.092281130766892,1.003928334358078,2,0.13499832153320312,-1.0700016021728516,-2.9450016021728516,-2.9150028228759766,-3.8900032043457102,2,-0.046412419326889665,-2.4782644751463687,36.900001525878906,2.7948667788254626,36.959999084472656,1.3999949137563485,37.95000076293945,-0.046412419326889665
1070,2002-02-14,37.47999954223633,37.5,37.25,37.5,272100.0,-0.0002667947661419978,23.99942780850658,-0.03921641958502251,60.58019922377978,71.52159864514427,0.4448229422383392,-0.6408879021143008,-2.200568694546007,-2.267664568359038,27.59745484716134,0.25,1.36459440904909,0.43899936676025675,-1.4162676328517136,2.294266366372227,-0.48863413304572845,1.366632866566242,1.0406196791992244,46.774120774095984,-21.282455363605216,0.927633499805984,2,0.14500045776367188,-1.0599994659423828,-2.942500114440918,-2.9300003051757812,-3.8499984741210938,3,-0.048825988225938755,1.2686579061240293,37.4900016784668,-2.4782644751463687,36.900001525878906,2.7948667788254626,36.959999084472656,-0.048825988225938755
1071,2002-02-15,37.47999954223633,37.599998474121094,37.349998474121094,37.47999954223633,533500.0,0.0,1.0833518771656547,-0.0,59.042564344321335,68.40211058890003,0.40599893898338024,-0.5310764175169567,-2.169213367351844,-2.2271371023296282,28.011371276125352,0.25,1.4600166660965002,0.3519994735717802,-1.4070862947081153,2.1110852418516757,-0.5275434105681711,1.2315423577117315,1.0024073069775454,87.87886961413676,22.877169079809832,0.8795428841399487,2,0.14500045776367188,-0.9850006103515625,-2.9674997329711914,-2.9300003051757812,-3.279998779296882,4,-0.06483458737605907,23.99942780850658,37.47999954223633,1.2686579061240293,37.4900016784668,-2.4782644751463687,36.900001525878906,-0.06483458737605907
1072,2002-02-19,37.04999923706055,37.47999954223633,36.7400016784668,37.47999954223633,846000.0,-0.011472793768079192,2.4418480864427528,-100.0,56.24998389063156,65.29136919109335,0.7152568732777382,-0.023523425227324424,-1.6935099668852303,-1.7674802386976154,27.810470977563885,0.7399978637695312,1.3737448798321168,-0.12800083160400533,-1.8133754644894466,1.557373801281436,-0.970688148046726,0.7146864848387153,1.3949594873760773,42.105157487270915,-25.710221847106382,0.8426873164427201,2,0.5750007629394531,-0.529998779296875,-2.53749942779541,-2.5,-2.790000915527351,1,-0.1295546379460969,1.0833518771656547,37.47999954223633,23.99942780850658,37.47999954223633,1.2686579061240293,37.4900016784668,-0.1295546379460969
1073,2002-02-20,36.59000015258789,37.040000915527344,36.0,37.0,933500.0,-0.012415630065992667,3.2448871554133483,0.9534873405368961,54.85997160656682,62.03825459133278,1.0313140046119003,0.5065518410955576,-1.171900793127179,-1.2786016982571766,27.471036729714736,1.0499992370605469,1.1708306045028394,-0.6159999847412081,-2.2385044307062287,1.0065044612238125,-1.4272522077237184,0.19525223824130222,1.818259409567034,36.875044703526214,-33.11112706632446,0.8112522229825094,2,0.7299995422363281,-0.04500007629394531,-2.077500343322754,-2.0400009155273438,-2.009998321533196,2,-0.12954358434958668,2.4418480864427528,37.04999923706055,1.0833518771656547,37.47999954223633,23.99942780850658,37.47999954223633,-0.12954358434958668
1074,2002-02-21,35.88999938964844,37.0,35.5,36.599998474121094,2271200.0,-0.019130930855979944,-1.0134257054639857,1.731705728560928,38.24055348079398,56.9673629577261,1.5283351773365652,1.2335693977341933,-0.4271475441619401,-0.5640370754170121,26.9382534425614,1.5,0.9123621967975595,-1.2930007934570327,-2.978418897397731,0.39241731048366546,-2.1357098454273853,-0.45029174148668005,2.421929790020293,18.57141300122434,-45.65115216074639,0.8427090519703507,2,1.095001220703125,0.9050006866455078,-1.4524993896484375,-1.3400001525878906,-1.5400009155273509,3,-0.06074116306072008,3.2448871554133483,36.59000015258789,2.4418480864427528,37.04999923706055,1.0833518771656547,37.47999954223633,-0.06074116306072008
1075,2002-02-22,35.83000183105469,36.20000076293945,34.900001525878906,35.0,1118000.0,-0.0016717068713869576,-1.5242733548635596,-1.1690181708771665,27.536223871661733,52.20623969912386,1.2827070211386769,1.3236257764307027,-0.3199153324606101,-0.5110726663410787,26.552627565400822,1.2999992370605469,0.6659591435574654,-1.328998374938962,-3.0791845316464403,0.42118778176851634,-2.2040914532927047,-0.4539052965852193,2.31321159783392,34.444494679197724,-24.435555018898143,0.8750930783537398,2,0.4199981689453125,0.9399986267089844,-1.3800020217895508,-1.2800025939941406,-2.0800018310546875,4,-0.06223843826323239,-1.0134257054639857,35.88999938964844,3.2448871554133483,36.59000015258789,2.4418480864427528,37.04999923706055,-0.06223843826323239
1076,2002-02-25,36.04999923706055,36.099998474121094,35.36000061035156,35.7400016784668,1473500.0,0.006140033345328533,2.6097806062636075,0.37349021049728837,26.315751432320738,48.656951749773704,0.8547358923703001,1.1474967727428975,-0.4765750505038966,-0.7316261612891068,26.47393510578645,0.7399978637695312,0.40692636043072383,-1.0995008468627958,-2.872603380721152,0.6736016869955606,-1.9860521137919704,-0.21294957993362118,1.8337572395872854,44.57358896753217,-9.011900139846581,0.8865512669291779,2,0.20000076293945312,0.720001220703125,-1.5424995422363281,-1.5,-2.029998779296875,0,-0.06712893814592591,-1.5242733548635596,35.83000183105469,-1.0134257054639857,35.88999938964844,3.2448871554133483,36.59000015258789,-0.06712893814592591
1077,2002-02-26,36.43000030517578,36.59000015258789,36.099998474121094,36.25,1044700.0,0.010540945247082822,-1.0416593817054756,0.5806507186454026,32.40554443671729,46.133003000781954,0.43767442578240434,0.8064817785516141,-0.785582579587448,-1.1224336936203727,25.921635397839722,0.5400009155273438,0.10733516843355773,-0.7179998397827134,-2.4936072605955815,1.0576075810301546,-1.605803550189151,0.16980387062372415,1.2150557754105336,71.49529045184568,21.296797222578235,0.8878037104064342,2,-0.18000030517578125,0.3400001525878906,-1.7475004196166992,-1.8800010681152344,-2.6199989318847656,1,-0.06121327267514487,2.6097806062636075,36.04999923706055,-1.5242733548635596,35.83000183105469,-1.0134257054639857,35.88999938964844,-0.06121327267514487
1078,2002-02-27,36.90999984741211,37.040000915527344,36.45000076293945,36.61000061035156,796400.0,0.013175941208217079,1.1071382347531693,1.666659602424448,38.181816920760355,43.71251213417262,-0.04554751298735482,0.3939345948717943,-1.2014095291013263,-1.6182224595876278,24.448706608778313,0.6100006103515625,-0.08665725765909116,-0.2680002212524428,-2.00382190915316,1.4678214666482745,-1.135911065202798,0.5999106226979123,0.5154518687976122,93.925182000328,46.18838357680703,0.8679108439503576,2,-0.6599998474121094,-0.1399993896484375,-2.122500419616699,-2.3600006103515625,-3.7099990844726634,2,-0.07179630281317151,-1.0416593817054756,36.43000030517578,2.6097806062636075,36.04999923706055,-1.5242733548635596,35.83000183105469,-0.07179630281317151
1079,2002-02-28,36.599998474121094,36.97999954223633,36.599998474121094,36.91999816894531,835200.0,-0.008398845152332135,-1.3750089407052428,-1.0666683620919852,31.040874005731965,40.43036488772287,0.13961205517153275,0.7917863954092752,-0.8346727687400346,-1.323099156565057,24.90004542965672,0.3800010681152344,-0.16359086916083498,-0.6080015182495089,-2.277575507465073,1.0615724709660554,-1.442788512857291,0.22678547635827329,0.6234172268621592,79.43913238785856,36.73059550138869,0.8347869946077818,2,-0.34999847412109375,0.17000198364257812,-1.68499755859375,-2.049999237060547,-3.30999755859375,3,-0.05519116741206109,1.1071382347531693,36.90999984741211,-1.0416593817054756,36.43000030517578,2.6097806062636075,36.04999923706055,-0.05519116741206109
1080,2002-03-01,37.0,37.09000015258789,36.34000015258789,36.79999923706055,1379600.0,0.010929003894951883,2.94735732570396,-0.6250029802350809,40.66796920962323,38.38874320608974,-0.3750815964523966,0.3963543542088388,-1.1682525779948634,-1.7358038084610286,24.196293017259954,0.75,-0.20599147563451226,-0.1979999542236328,-1.8701694995720146,1.474169591124749,-1.0340847268978237,0.6380848184505581,-2.0999984741210938,94.79767766461084,48.4330001134499,0.8360847726741908,3,-0.8099994659423828,-0.22999954223632812,-1.787501335144043,-2.4000015258789062,-3.6500015258789134,4,-0.07162166286159222,-1.3750089407052428,36.599998474121094,1.1071382347531693,36.90999984741211,-1.0416593817054756,36.43000030517578,-0.07162166286159222
1081,2002-03-04,37.81999969482422,37.86999893188477,36.849998474121094,37.099998474121094,1027700.0,0.022162153914168092,1.487806920421638,3.5999923706345727,58.739846853804,38.66539464644224,-1.275961308167794,-0.4614823804224102,-1.9189920964638247,-2.555564411079331,22.592763292733057,1.020000457763679,-0.3160998536591819,0.6309997558593778,-1.0248528178760168,2.2868523295947725,-0.19692653100832302,1.4589260427270787,-2.8761981964111314,97.17518507742501,45.17984681806763,0.827926286867698,3,-1.4349994659423828,-1.0499992370605469,-2.5524988174438477,-3.204999923706062,-3.8299980163574148,0,-0.10761501130792472,2.94735732570396,37.0,-1.3750089407052428,36.599998474121094,1.1071382347531693,36.90999984741211,-0.10761501130792472
1082,2002-03-05,38.0,38.11999893188477,37.38999938964844,37.599998474121094,750700.0,0.0047593946755217775,1.2812507450587418,0.5555567329292587,60.912681292697734,39.33791794490123,-1.460633682729636,-0.7010536334399902,-2.054259568133901,-2.721183446664888,20.74420595535786,0.7299995422363352,-0.43157582588374765,0.8260000228881808,-0.7924904027383235,2.444490448514685,0.016754810074928628,1.6352452357014329,-2.9391506042480486,93.25848234951187,34.985643212715175,0.8092452128132525,3,-1.489999771118164,-1.2299995422363281,-2.7099990844726634,-3.385000228881843,-5.240001678466804,1,-0.1047368300588507,1.487806920421638,37.81999969482422,2.94735732570396,37.0,-1.3750089407052428,36.599998474121094,-0.1047368300588507
1083,2002-03-06,38.45000076293945,38.47999954223633,37.9900016784668,38.04999923706055,1208400.0,0.011842125340511878,1.130429734795084,1.0,59.79590597474827,41.732957110896145,-1.809315842898826,-1.192505064795263,-2.4453166749878577,-3.151485464682054,18.75491749040976,0.48999786376953125,-0.5284857979576429,1.2635007858276381,-0.39179717543593995,2.9187987470912162,0.43585180519584554,2.0911497664594307,-3.2056023950195325,98.59818748351124,36.849867098361315,0.8276489806317904,3,-1.760000228881836,-1.6800003051757812,-2.9825010299682617,-3.795001983642578,-5.420001983642578,2,-0.12067618459245288,1.2812507450587418,38.0,1.487806920421638,37.81999969482422,2.94735732570396,37.0,-0.12067618459245288
1084,2002-03-07,38.400001525878906,38.5,38.150001525878906,38.25,817700.0,-0.0013003702488542102,1.0,0.3750023841766961,59.31176355665792,45.26357263145128,-1.5263411278950159,-1.1884752161546146,-2.335417038765627,-3.07469301116744,16.76163888121777,0.34999847412109375,-0.5797529438362758,1.2040014266967773,-0.47799515677685633,2.885998010170411,0.3630031349599605,2.044999718433594,-2.896755064013675,95.37044068586849,30.417334435170375,0.840998291736818,3,-1.470001220703125,-1.6300010681152344,-2.622500419616699,-3.490001678466797,-5.900001525878906,3,-0.13541668115390637,1.130429734795084,38.45000076293945,1.2812507450587418,38.0,1.487806920421638,37.81999969482422,-0.13541668115390637
1085,2002-03-08,38.20000076293945,38.599998474121094,38.060001373291016,38.400001525878906,910500.0,-0.0052083529945868845,-1.2499900658830636,-1.3333248563145312,57.00390375680931,48.67336733417223,-1.067009164802279,-1.0784193118947414,-2.074670689973388,-2.8457562800985414,14.475285265222146,0.5399971008300781,-0.5900909308626652,1.0260005950927749,-0.5865480806156853,2.638549270801235,0.21972625723854122,1.8322749329470085,-2.397078947260745,77.14298793247768,14.466490979424904,0.8062743378542314,3,-0.8500022888183594,-1.4300003051757812,-2.3299999237060547,-3.2900009155273438,-5.209999084472649,4,-0.12853402485205312,1.0,38.400001525878906,1.130429734795084,38.45000076293945,1.2812507450587418,38.0,-0.12853402485205312
1086,2002-03-11,38.650001525878906,39.11999893188477,38.0,38.150001525878906,790300.0,0.011780124449003448,-1.7999866486105196,-2.4999904632932157,65.50389860593512,52.350962241863094,-1.2397916158129547,-1.5529072554703163,-2.458411474769619,-3.270137757017636,12.75246881077793,1.1199989318847727,-0.408098952882348,1.4410013198852525,-0.269855091185633,3.151857730956138,0.5855731143498062,2.296429525420699,-2.5114305111871147,72.83251269544786,7.241836674088887,0.8554282055354434,3,-0.9200019836425781,-1.6400012969970703,-2.657501220703125,-3.625001907348633,-5.740001678466797,0,-0.13712814599008727,-1.2499900658830636,38.20000076293945,1.0,38.400001525878906,1.130429734795084,38.45000076293945,-0.13712814599008727
1087,2002-03-12,36.9900016784668,39.09000015258789,36.650001525878906,38.650001525878906,3996800.0,-0.04294954157506625,-1.0854687757267893,-3.3199996948242188,53.144665782168815,54.01350100424181,0.5676976763807033,0.11537067299767045,-0.7462063391636065,-1.604769015668559,12.21490533467826,2.4399986267089844,-0.19027909812405142,-0.22049865722656392,-1.930488172149424,1.4894908576962962,-1.0754934146879975,0.6344961002348697,-0.43403075536798497,13.765202820098956,-53.166902619475174,0.8549947574614308,3,0.7399978637695312,0.019998550415039062,-0.5725021362304688,-1.5400028228759766,-4.590000152587891,1,-0.08110299713088143,-1.7999866486105196,38.650001525878906,-1.2499900658830636,38.20000076293945,1.0,38.400001525878906,-0.08110299713088143
1088,2002-03-13,36.22999954223633,36.599998474121094,35.75,36.150001525878906,1529200.0,-0.020546150358054516,1.073177426182911,-0.04819158054871897,52.6479754480931,56.41429005339305,1.3646002110970556,0.8670588517977365,0.04857480225469857,-0.8474352916725891,11.862478263525993,1.2400016784667969,0.013672744297444694,-0.9470006942749052,-2.7080907773059266,0.8140893887561163,-1.827545735790416,-0.06645565275939447,2.8899993896484446,14.24331437303673,-56.376874355758126,0.8805450415155103,3,1.2049999237060547,0.7800006866455078,0.3474998474121094,-0.6200008392333984,-3.279998779296882,2,-0.09577701530627569,-1.0854687757267893,36.9900016784668,-1.7999866486105196,38.650001525878906,-1.2499900658830636,38.20000076293945,-0.09577701530627569
1089,2002-03-14,35.75,36.29999923706055,35.650001525878906,36.25,1326200.0,-0.01324867646428629,1.1666645473850183,-6.250154975919126,49.41519163265602,57.38620365595225,1.9124636738699508,1.2754089236247808,0.5642956164432462,-0.3673338872417986,11.394236591965525,0.6499977111816406,0.15944246318874633,-1.3400001525878906,-3.2048445125615785,0.5248442073857973,-2.2724223325747346,-0.40757797260104667,3.3400001525878906,2.8818025612358253,-69.327136213585,0.9324221799868426,3,1.635000228881836,1.260000228881836,0.9424991607666016,-0.02500152587890625,-2.9000015258789134,3,-0.07608395022945802,1.073177426182911,36.22999954223633,-1.0854687757267893,36.9900016784668,-1.7999866486105196,38.650001525878906,-0.07608395022945802
1090,2002-03-15,35.650001525878906,36.040000915527344,35.650001525878906,36.0,1484700.0,-0.00279716011527531,-1.2285776566757494,0.6999969482421875,47.02382878379935,56.08442387039618,2.01245781141499,1.2978188998093927,0.6950765774788294,-0.28026842047195544,10.900690558640662,0.3899993896484375,0.24350060179257582,-1.3484987258911119,-3.3098550341045367,0.612857582322313,-2.3291768799978243,-0.3678205717843994,3.302398681640625,0.0,-72.5773447126226,0.9806781541067122,3,1.7349987030029297,1.3599987030029297,1.0424976348876953,0.0749969482421875,-3.0500030517578196,4,-0.08835908530304748,1.1666645473850183,35.75,1.073177426182911,36.22999954223633,-1.0854687757267893,36.9900016784668,-0.08835908530304748
1091,2002-03-18,35.049999237060554,35.45000076293945,33.900001525878906,34.0,1928800.0,-0.01683035801226551,-1.4800063476756216,-3.000010899182582,40.057638154853514,53.76719685508015,2.434195994813166,1.7986554115987587,1.323392458488982,0.300466192465187,10.769362224736353,1.75,0.38643127305155645,-1.827000999450675,-3.956613406011634,0.3026114071102839,-2.891807202731158,-0.762194796170192,3.7703050231933517,22.157957908957474,-48.467832464852464,1.064806203280481,3,1.460000991821282,1.460000991821282,1.6625003814697195,0.6949996948242116,-1.7000007629394673,0,-0.05877311279412489,-1.2285776566757494,35.650001525878906,1.1666645473850183,35.75,1.073177426182911,36.22999954223633,-0.05877311279412489
1092,2002-03-19,32.25,33.650001525878906,31.15999984741211,33.25,7752400.0,-0.07988585728983244,1.7666638409697792,-0.952381644390023,24.83802995318142,49.8829884082394,4.841967152926621,4.448699887517456,4.1284570703633605,3.07206515921947,12.100865644548307,3.8899993896484446,0.36215488605921564,-4.387000274658206,-7.352402019378097,-1.421598529938315,-5.869701147018148,-2.904299402298264,6.275086096191409,20.036772568953825,-45.67376778698123,1.4827008723599446,3,2.8899993896484375,2.8899993896484375,4.462499618530273,3.4949989318847656,0.700000762939446,1,0.020465111547662396,-1.4800063476756216,35.049999237060554,-1.2285776566757494,35.650001525878906,1.1666645473850183,35.75,0.020465111547662396
1093,2002-03-20,31.85000038146973,32.380001068115234,30.29999923706055,32.240001678466804,4512000.0,-0.012403088946675078,5.2089599826916455,0.39000129699707387,24.59895208069203,46.0260093553543,4.701739937778147,4.717238333317322,4.522208536332091,3.447437087874871,13.863221006474868,2.080001831054684,0.1362816233766182,-4.549999904632568,-8.207995177727941,-0.8920046315371941,-6.378997541180258,-2.7210022680848773,6.085878814819335,25.833352406819678,-36.56506399117857,1.8289976365476872,3,2.8599987030029332,2.8599987030029332,4.862499237060543,3.8949985504150355,1.1700000762939418,2,0.017268481564262972,1.7666638409697792,32.25,-1.4800063476756216,35.049999237060554,-1.2285776566757494,35.650001525878906,0.017268481564262972
1094,2002-03-21,33.709999084472656,33.799999237060554,31.86000061035156,31.86000061035156,2573400.0,0.05839870269154135,-1.0972975425081382,-4.743570055704142,34.782606394222256,43.55697631506684,2.354055775918276,2.8306757594949303,2.6964665831999426,1.5781666039796107,14.632474831634088,1.9499988555908239,-0.09903577543696684,-2.581001186370848,-6.428017808153726,1.2660154354120294,-4.5045094972622834,-0.6574928754794129,3.462292115893554,59.40764547516557,1.0617673144277973,1.923508310891438,3,1.000000000000007,1.000000000000007,3.142500877380371,2.0349998474121094,-0.7099990844726562,3,-0.022545189622484307,5.2089599826916455,31.85000038146973,1.7666638409697792,32.25,-1.4800063476756216,35.049999237060554,-0.022545189622484307
1095,2002-03-22,33.59999847412109,33.75,33.060001373291016,33.459999084472656,1444600.0,-0.0032631448632176596,2.1363399916770702,0.07567540817294009,29.108909582252934,39.51308864576882,1.9477529345643063,2.9144705224765275,2.8298359017788357,1.6869435759204379,14.820960190003083,0.6899986267089844,-0.39104225678996585,-2.5795016288757395,-6.607773442711412,1.4487701849599333,-4.593637535793576,-0.5653657219579031,2.885063529914561,64.07763610317292,10.203736079279068,2.0141359069178355,3,1.095001220703132,1.1100006103515767,3.422501564025886,2.145000457763679,-0.29999923706053266,4,-0.022321429585113073,-1.0972975425081382,33.709999084472656,5.2089599826916455,31.85000038146973,1.7666638409697792,32.25,-0.022321429585113073
1096,2002-03-25,33.630001068115234,34.049999237060554,33.200000762939446,33.5,1423400.0,0.0008929343856147742,-1.3287644031040096,0.9285831062670771,28.04021647534404,36.723705389454956,1.2636657888054472,2.839452094271607,2.831447168011671,1.663383963907819,14.917370384513031,0.849998474121108,-0.7100650777755675,-2.4284991264343248,-6.615408069842971,1.7584098169743214,-4.521953598138651,-0.3350446547299981,2.2365546592229038,88.80004882812483,38.25947388968326,2.093454471704324,3,-0.18000221252441406,1.079998016357429,3.3924989700317383,2.1149978637695312,-0.8300018310546804,0,-0.030627492158205705,2.1363399916770702,33.59999847412109,-1.0972975425081382,33.709999084472656,5.2089599826916455,31.85000038146973,-0.030627492158205705
1097,2002-03-26,34.200000762939446,34.299999237060554,33.47999954223633,33.5,2179100.0,0.016949142929544303,-1.2162103646120808,5.38457701223622,28.897723342491858,34.0847884888326,0.28640321206658115,2.2069730913366286,2.2948560784470615,1.1076779640603363,15.63696266712019,0.8199996948242259,-1.022796352907804,-1.746999454498301,-6.010327627702118,2.5163287187055197,-3.8786635411002095,0.3846646321036076,1.1098993153709316,97.5000381469723,50.84746523886983,2.1316640866019103,3,-0.9000015258788991,0.5099983215332173,2.859998703002937,1.5449981689453196,-1.1399993896484304,1,-0.02485386753965979,-1.3287644031040096,33.630001068115234,2.1363399916770702,33.59999847412109,-1.0972975425081382,33.709999084472656,-0.02485386753965979
1098,2002-03-27,34.259998321533196,34.47999954223633,34.0,34.400001525878906,1960800.0,0.0017543145396290427,2.2000050862759557,-0.2000043596492784,29.464273550074665,31.86801981299023,-0.09211301910253411,2.0430109722497463,2.260304088420675,1.055123221940157,16.92411860954196,0.4799995422363281,-1.4616859916579017,-1.5545018196106,-5.8563576122743655,2.747353973053169,-3.7054297159424863,0.5964260767212863,0.5489116726521956,91.60300342012475,49.001491421062774,2.150927896331884,3,-1.0899982452392507,0.45000076293946734,2.81250190734864,1.4850006103515696,-0.9699974060058523,2,-0.038236941703829186,-1.2162103646120808,34.200000762939446,-1.3287644031040096,33.630001068115234,2.1363399916770702,33.59999847412109,-0.038236941703829186
1099,2002-03-28,34.580001831054695,34.709999084472656,34.169998168945305,34.259998321533196,1494900.0,0.009340441482753148,-1.1599871827149426,-2.2856870385002988,32.25491516042297,30.227029410392852,-0.6655207357159014,1.6484309747261037,1.9603178969733577,0.7358766197033972,18.200461261133437,0.5400009155273509,-1.7302474798478116,-1.133498477935781,-5.452520896901447,3.185523941029885,-3.2930096874186106,1.0260127315470484,-4.280002593994144,92.12136765178514,51.6630160914468,2.159511209482832,3,-1.7050018310546946,0.12999725341796875,2.3524980545043874,1.164997100830071,-1.0300025939941406,3,-0.04511281927955413,2.2000050862759557,34.259998321533196,-1.2162103646120808,34.200000762939446,-1.3287644031040096,33.630001068115234,-0.04511281927955413
1100,2002-04-01,34.34999847412109,34.59999847412109,34.290000915527344,34.5,2242900.0,-0.006651340218468471,-1.2963067619881359,-0.4687496274750571,28.456914019155306,28.938060061981943,-0.7144472626617713,1.7599574709729495,2.206789080255497,0.9622733735642228,19.228307661218057,0.3099975585937429,-1.9688414466442339,-1.2310017585754451,-5.546438310453986,3.084434793303096,-3.3887200345147193,0.926716517363829,-3.9617992401122955,76.15887347569797,38.15171891443015,2.1577182759392715,4,-1.844999313354485,0.3600006103515767,2.5400018692016673,1.395000457763679,-1.6199989318847585,0,-0.039301267367978454,-1.1599871827149426,34.580001831054695,2.2000050862759557,34.259998321533196,-1.2162103646120808,34.200000762939446,-0.039301267367978454
1101,2002-04-02,33.75,34.34999847412109,33.580001831054695,34.34999847412109,1239100.0,-0.017467205262705288,1.5666620042470538,3.999949137886951,31.838567419598505,29.715897558250507,-0.35564632239368166,2.1496200112710397,2.800503916390504,1.5398111587442287,20.682212780999155,0.769996643066392,-2.181911359767639,-1.627500247955325,-5.881796241247102,2.626795745336448,-3.7546482446012135,0.4996477486905633,-3.2753647689819303,21.951264898259197,-18.3324096487693,2.1271479966458866,4,-1.2450008392333984,0.9599990844726634,2.760000228881836,1.9949989318847656,-1.25,1,-0.013333355938946578,-1.2963067619881359,34.34999847412109,-1.1599871827149426,34.580001831054695,2.2000050862759557,34.259998321533196,-0.013333355938946578
1102,2002-04-03,34.02000045776367,34.02000045776367,33.150001525878906,33.75,936600.0,0.008000013563367991,5.444425606465194,-0.4500019073534888,36.892064030771,31.081798886037063,-0.38908480241705234,1.650797003811931,2.5172340177116155,1.2555579050027745,22.018828636297833,0.8699989318847656,-2.3819149079049566,-1.1584998130798354,-5.266097249055051,2.94909762289538,-3.2122985310674466,0.8952989049077757,-3.4606579496765093,55.76924957940451,11.688020339630626,2.053798717987608,4,-0.7350006103515625,0.6899986267089915,2.489999771118164,1.7249984741210938,-1.6599998474121165,2,-0.035861293482866596,1.5666620042470538,33.75,-1.2963067619881359,34.34999847412109,-1.1599871827149426,34.580001831054695,-0.035861293482866596
1103,2002-04-04,33.810001373291016,34.490001678466804,33.799999237060554,34.02000045776367,1179000.0,-0.006172812511668679,-4.999933658407509,-0.7777730682829653,38.11275884766278,31.451815825308234,0.14324200350104377,1.5761664303637772,2.7118946396128933,1.4690989525151252,22.852733968283196,0.69000244140625,-2.498754601172763,-1.1364989280700684,-4.981859450547006,2.7088615944068692,-3.059179189308537,0.7861813331684004,-3.1676457336761423,42.30774873821355,-6.696390603654137,1.9226802612384686,4,0.07499885559082031,0.8999977111816477,2.6999988555908203,1.93499755859375,-1.710002899169929,3,-0.02218278525692341,5.444425606465194,34.02000045776367,1.5666620042470538,33.75,-1.2963067619881359,34.34999847412109,-0.02218278525692341
1104,2002-04-05,33.200000762939446,33.950000762939446,32.610000610351555,33.650001525878906,1797800.0,-0.018042016728028076,1.552383097609126,2.1428701180745118,35.87082396525855,32.20313964564219,0.7524160832230748,1.8726323385036423,3.28883615622113,2.077373964718852,23.953570838371235,1.3400001525878906,-2.21491179976487,-1.4864995002746682,-5.040855697376045,2.067856696826709,-3.2636775988253532,0.29067859827601694,-2.476292254427417,29.64828070067821,-24.498920483713054,1.7771780985506878,4,0.45999908447266336,1.5099983215332173,3.30999946594239,2.5449981689453196,-1.1000022888183594,4,0.002710847907219316,-4.999933658407509,33.810001373291016,5.444425606465194,34.02000045776367,1.5666620042470538,33.75,0.002710847907219316
1105,2002-04-08,33.290000915527344,33.31999969482422,32.799999237060554,33.200000762939446,1048700.0,0.002710847907219316,5.933445232827148,-0.20000000000001264,39.21570139909571,33.444860192725706,0.6859537822006416,1.471364374812154,3.167430536008915,1.9810445591482448,25.000820327051926,0.5200004577636648,-1.870529743073881,-1.1509993553161593,-4.3433915494926865,2.041392838860368,-2.7471954524044193,0.4451967417721008,-2.4865665954961003,36.17020844873811,-21.113652236283457,1.5961960970882634,4,0.3699989318847656,1.4199981689453196,3.219999313354492,2.6799983978271484,-0.5400009155273438,0,0.007810102564819621,1.552383097609126,33.200000762939446,-4.999933658407509,33.810001373291016,5.444425606465194,34.02000045776367,0.007810102564819621
1106,2002-04-09,33.34999847412109,33.490001678466804,33.09000015258789,33.25,1640900.0,0.0018022696588679832,1.1052441374879125,1.1110922731316946,60.14758368577029,36.91706689753442,0.6504641995656613,1.0476592605261885,3.0783338185926468,1.9140443846806718,25.476598349609457,0.40000152587891336,-1.738776633987463,-0.8260016441345286,-3.3591124574674964,1.7071091691984357,-2.0925570508010125,0.44055376253195533,-2.468432858801016,39.361566135246875,-21.69882173543403,1.2665554066664824,4,0.31000137329102273,1.3600006103515767,3.130002021789558,2.8700008392334055,-0.35999679565428266,1,-0.018590673470820884,5.933445232827148,33.290000915527344,1.552383097609126,33.200000762939446,-4.999933658407509,33.810001373291016,-0.018590673470820884
1107,2002-04-10,33.990001678466804,34.259998321533196,33.27000045776367,33.34999847412109,1778300.0,0.019190501757964107,-1.4749970197649014,6.400129701686719,68.90458649497388,41.29932389141211,-0.025099499523946633,0.1806413985431803,2.408976127940342,1.2692520141115722,27.433061773137545,0.9899978637695241,-1.517609939401403,-0.035998439788812675,-2.195193221655849,2.12319634207822,-1.1155958307223273,1.043598951144702,-3.031867393763683,73.40427042941718,7.562058497132085,1.0795973909335164,4,-0.3300018310546946,0.7199974060058594,2.58749866485595,2.2849979400634695,-1.230003356933608,2,-0.04383646969369648,1.1052441374879125,33.34999847412109,5.933445232827148,33.290000915527344,1.552383097609126,33.200000762939446,-0.04383646969369648
1108,2002-04-11,32.759998321533196,33.25,32.25,32.59999847412109,2977700.0,-0.036187210832438255,-1.3255900604587796,0.24999850989133574,40.5566716492731,42.22174127906212,1.0837171684272349,1.198815718182452,3.5995626405556678,2.4939713479711827,28.798549947944945,1.740001678466804,-1.3096108890383533,-1.0925017356872644,-3.054679991901594,0.8696765205270687,-2.073590863794429,-0.11141260758009963,-1.7268267408346851,25.373072010536664,-39.577708294981605,0.9810891281071658,4,0.6650009155273509,1.9500007629394673,3.880002021789558,3.5350017547607493,0.09000015258789062,3,-0.012209942969341414,-1.4749970197649014,33.990001678466804,1.1052441374879125,33.34999847412109,5.933445232827148,33.290000915527344,-0.012209942969341414
1109,2002-04-12,33.029998779296875,33.5,32.34999847412109,32.549999237060554,1299200.0,0.008241772637277878,-1.6136366591962008,2.9999999999999556,44.50868411574914,44.00527128979476,0.6377980089115667,0.7532087828599714,3.302463877253075,2.2206822571483116,30.05332822283009,1.1500015258789134,-1.1401307625424337,-0.6865012168884306,-2.4632080259695712,1.09020559219271,-1.5748546214289973,0.2018521876521362,-1.9232906485228796,38.80594182297147,-25.170706596901702,0.8883534045405701,4,0.34000205993652344,1.6800003051757884,3.7000017166137695,3.2900009155273438,0.04000091552734375,4,-0.02815623189664518,-1.3255900604587796,32.759998321533196,-1.4749970197649014,33.990001678466804,1.1052441374879125,33.34999847412109,-0.02815623189664518
1110,2002-04-15,32.5,32.950000762939446,32.450000762939446,32.950000762939446,1541200.0,-0.016045982406426185,1.2222184546264423,-0.9375024835292332,40.07030030148823,44.91990827667141,0.9809328757426528,1.091056424311688,3.759961480617669,2.7474705414140104,31.375916274867222,0.579998016357429,-0.9936777255025788,-1.058999919891356,-2.664227055848123,0.5462272160654145,-1.8616134878697395,-0.25638635191297254,-1.3212260501520312,12.437821331577222,-46.39952798063787,0.8026135679783848,4,0.8700008392333984,2.2099990844726634,4.350000381469727,3.9200000762939453,1.3199996948242188,0,-0.0123077392578127,-1.6136366591962008,33.029998779296875,-1.3255900604587796,32.759998321533196,-1.4749970197649014,33.990001678466804,-0.0123077392578127
1111,2002-04-16,32.990001678466804,33.0,32.5,32.5,1036000.0,0.015076974722055603,-1.040809335855696,-1.0888907726868469,39.21571027382849,45.178091192566676,0.4154804285450666,0.46252586425779185,3.175867359059147,2.2645796895830372,31.305384377563982,0.5,-0.893858522292696,-0.4659983634948688,-1.926213400898348,0.9942166739086105,-1.196105882196612,0.2641091552068744,-1.7406032259263426,36.816034647349454,-16.42309116271518,0.73010751870174,4,0.37999916076659446,1.7199974060058594,4.069997787475579,3.4299983978271413,1.3199996948242116,1,-0.007274982305425559,1.2222184546264423,32.5,-1.6136366591962008,33.029998779296875,-1.3255900604587796,32.759998321533196,-0.007274982305425559
1112,2002-04-17,32.90999984741211,32.990001678466804,32.700000762939446,32.900001525878906,517400.0,-0.00242503264578231,2.4117356670031356,0.02040466792784768,38.01069739015684,45.166751030621576,0.35924922390896086,0.626636430882499,3.1492357846745236,2.3382062739656604,29.79389770053657,0.29000091552735796,-0.7393052519643106,-0.5790001869201689,-1.9516643586555844,0.7936639848152467,-1.265332272787873,0.10733189894753536,-1.5913893822330039,52.79998779296875,4.231311800205972,0.6863320858677077,4,0.3449993133544922,1.7849998474121094,4.460000038146973,3.75,1.0400009155273366,2,0.002430927724874632,-1.040809335855696,32.990001678466804,1.2222184546264423,32.5,-1.6136366591962008,33.029998779296875,0.002430927724874632
1113,2002-04-18,32.400001525878906,32.84999847412109,31.61000061035156,32.84999847412109,1885900.0,-0.015496758550526346,4.511138991556904,-45.007249141548314,31.271498610455822,44.65571488008794,0.7243820180856773,1.243718233013979,3.547699668809436,2.843908493421914,28.11993908211593,1.2999992370605504,-0.6182926672311169,-1.1164985656738295,-2.3675575475074666,0.13456041615980752,-1.742028056590648,-0.490969074757011,-1.0135632883139287,41.79900373800097,-1.208477662619913,0.625529490916818,4,0.5349979400634695,1.049997329711914,4.969998359680176,4.259998321533203,2.1099967956542898,3,0.01111101168827866,2.4117356670031356,32.90999984741211,-1.040809335855696,32.990001678466804,1.2222184546264423,32.5,0.01111101168827866
1114,2002-04-19,32.950000762939446,33.0,31.95000076293945,32.400001525878906,1790300.0,0.016975284295009718,2.2307782596703025,-1.2222288155708556,38.59937312255183,44.587233960471956,0.15107843835103552,0.6681171978181126,2.8899351099520487,2.293246753110431,27.746655749122805,1.0499992370605504,-0.5700910488231301,-0.5284994125366254,-1.8007998977951374,0.7438010727218867,-1.1646496551658814,0.10765083009263066,-1.497091308436314,96.40293100609205,55.20994061104423,0.6361502426292572,4,-0.015001296997070312,0.34999847412110086,4.272499084472663,3.7099990844726634,1.599998474121108,4,-0.0030349707588122055,4.511138991556904,32.400001525878906,2.4117356670031356,32.90999984741211,-1.040809335855696,32.990001678466804,-0.0030349707588122055
1115,2002-04-22,32.84999847412109,33.0,32.650001525878906,32.959999084472656,857500.0,-0.0030349707588122055,2.684147124959846,-0.20000138716458177,42.02127299806425,42.573199439615735,0.20350321801358717,0.7473683937874469,2.864925838242904,2.391519309412516,27.35319972097593,0.34999847412109375,-0.5291657812311641,-0.5910017013549904,-1.892109168479216,0.7101057657692351,-1.2415554349171032,0.05955203220712235,-1.3319472270185635,89.20851857950443,43.69865129418716,0.6505537335621113,4,0.08500099182128906,0.32000160217285867,4.347501754760749,3.8100013732910227,1.6800003051757884,0,0.00669714553796541,2.2307782596703025,32.950000762939446,4.511138991556904,32.400001525878906,2.4117356670031356,32.90999984741211,0.00669714553796541
1116,2002-04-23,32.59999847412109,33.290000915527344,32.59999847412109,32.84999847412109,839900.0,-0.007610350429603452,-4.520019531250057,2.272714662227624,37.36654514403863,39.068972622845145,0.37540555975163414,0.9657617909734242,3.006675909590136,2.6435874059114113,27.103330264808832,0.6900024414062571,-0.4176186158462585,-0.7895015716552791,-2.139721850125447,0.5607187068148889,-1.4646117108903596,-0.11439143242019867,-1.01810827027116,58.92843356751298,14.108393593399384,0.6751101392350833,4,-0.044998168945305395,0.27500152587891336,4.597501754760749,4.060001373291023,1.7000007629394673,1,0.03742335207995806,2.684147124959846,32.84999847412109,2.2307782596703025,32.950000762939446,4.511138991556904,32.400001525878906,0.03742335207995806
1117,2002-04-24,33.34999847412109,33.72999954223633,32.93000030517578,33.09999847412109,1759500.0,0.023006136046152648,-1.7118786530802907,-1.0,46.26621476595681,39.70336630247667,-0.5307389618376632,0.15685891530733187,2.186824763432327,1.9097776820125532,26.896876185024098,1.1300010681152415,-0.3350603589487804,0.002998542785640268,-1.2921928934977558,1.2981899790690363,-0.6445971753560613,0.6505942609273418,-1.7055460926587038,82.0754122844107,35.4117308569057,0.6475957181416983,4,-0.6799983978271413,-0.8449993133544851,3.1600017547607493,3.1600017547607493,1.1599998474121094,2,0.028785695445079806,-4.520019531250057,32.59999847412109,2.684147124959846,32.84999847412109,2.2307782596703025,32.950000762939446,0.028785695445079806
1118,2002-04-25,32.950000762939446,33.290000915527344,32.740001678466804,33.25,755400.0,-0.011993934917029492,1.894724690056681,-1.199996948242216,47.89916128014732,40.08008598740981,-0.112819202992263,0.4782004479775068,2.5128173373475278,2.322207378490724,26.909902749570215,0.6099967956542827,-0.4458859489989564,-0.33149929046631854,-1.5632256500276114,0.9002270690949743,-0.947362470246965,0.2843638893143279,-1.2442374474168574,56.17981380835603,7.059607699030849,0.6158631797806482,4,-0.2800006866455007,-0.44500160217284446,2.1899986267089915,2.1899986267089915,0.7199974060058594,3,0.030349012954341115,-1.7118786530802907,33.34999847412109,-4.520019531250057,32.59999847412109,2.684147124959846,32.84999847412109,0.030349012954341115
1119,2002-04-26,33.02000045776367,33.09999847412109,32.59999847412109,32.799999237060554,693500.0,0.002124421645020247,1.6315979681571848,-0.7333392673219075,47.72343785682353,40.93043460466927,-0.20605521617291345,0.30075696839593746,2.349079703843657,2.2629375346681257,27.19305122889719,0.5,-0.6790940829234771,-0.1834995269775419,-1.2563272343114775,0.8893281803563937,-0.7199133806445062,0.35291432668942235,-1.2541524268620812,37.16828200376108,-13.028622350125758,0.5364138536669676,4,-0.35000038146972656,0.1399993896484375,1.6899986267089915,1.6899986267089915,1.0600013732910227,4,0.04512410185079796,1.894724690056681,32.950000762939446,-1.7118786530802907,33.34999847412109,-4.520019531250057,32.59999847412109,0.04512410185079796
1120,2002-04-29,33.0,33.450000762939446,32.90999984741211,33.02000045776367,634600.0,-0.0006057073739067498,-4.399988555951787,-0.09091066722153159,47.02887897255891,41.79856446008377,-0.12032445094292399,0.226021478852104,2.2734995907057822,2.2891896302528494,27.335776054722338,0.5400009155273366,-0.6364220214206426,-0.13600006103515483,-1.0653898200019754,0.7933896979316657,-0.6006949405185651,0.32869481844825543,-1.1752689480269893,35.39833166229537,-15.501238366103529,0.46469487948340943,4,-0.3299999237060547,0.15999984741210938,1.7099990844726634,1.7099990844726634,1.0200004577636719,0,0.046969673850319804,1.6315979681571848,33.02000045776367,1.894724690056681,32.950000762939446,-1.7118786530802907,33.34999847412109,0.046969673850319804
1121,2002-04-30,33.299999237060554,33.470001220703125,33.0,33.0,1995900.0,0.009090885971531959,-2.1333494398738604,-14.999618539004741,43.783765207230786,42.44001643975865,-0.41541108466523724,-0.11533240614108564,1.8794351357703505,1.9806441914237425,27.022015917652613,0.470001220703125,-0.6288668226601501,0.1864992141723718,-0.7011541154676451,1.0741525438123887,-0.2573274506476366,0.6303258789923802,-1.4175628244375496,61.94691161726219,13.320086589378917,0.44382666482000716,4,-0.6299991607666087,-0.1399993896484446,1.4025001525878835,1.4099998474121094,0.10000228881835227,1,0.03693692403654536,-4.399988555951787,33.0,1.6315979681571848,33.02000045776367,1.894724690056681,32.950000762939446,0.03693692403654536
1122,2002-05-01,32.799999237060554,33.169998168945305,32.709999084472656,33.049999237060554,599000.0,-0.015015015359025496,-1.1395291070065143,-0.8333354526149619,50.41494728278003,44.567066292239126,0.07525865529284204,0.30417714897745185,2.291482769099815,2.4783646659048415,26.524694920118897,0.5900001525878977,-0.5562608536351803,-0.2525007247924762,-1.0398720496261333,0.5348706000411809,-0.6461863872093048,0.14118493762435236,-0.8610115710005566,22.988520866768084,-27.399147637298903,0.39368566241682906,5,0.040000915527336645,0.3600006103515554,1.2799997329711843,1.9099998474121094,1.150001525878892,2,0.045731708380808644,-2.1333494398738604,33.299999237060554,-4.399988555951787,33.0,1.6315979681571848,33.02000045776367,0.045731708380808644
1123,2002-05-02,33.060001373291016,33.09000015258789,32.43000030517578,32.799999237060554,829100.0,0.00792689458165241,3.125002980235081,-1.0400085449218466,50.311877187403084,45.868455632778144,-0.0908286074848732,-0.01569893903849362,1.9595655406566692,2.2276310824502588,26.599049090024508,0.6599998474121094,-0.5056067399877691,0.04500141143798686,-0.6573109344148094,0.7473137572907831,-0.3061547614884077,0.3961575843643814,-1.0655934788627661,60.57697245350842,8.363901854307251,0.3511561729263974,5,0.019998550415039062,0.09999847412109375,0.9449977874755859,1.6499977111816477,0.9699974060058594,3,0.043859554991235505,-1.1395291070065143,32.799999237060554,-2.1333494398738604,33.299999237060554,-4.399988555951787,33.0,0.043859554991235505
1124,2002-05-03,33.290000915527344,33.639999389648445,32.90999984741211,33.59999847412109,1333400.0,0.006957033656451728,2.743593254822076,-1.1922885061181425,58.758320857333736,47.72812761714142,-0.29896675157215213,-0.2515049729148515,1.681407356934315,2.003381787254476,25.720701072576713,0.7299995422363352,-0.4319692615578816,0.27050094604491903,-0.4379291529691045,0.9789310450589426,-0.08371410346209274,0.6247159955519308,-1.241281197298207,71.07448438495013,13.25880458654214,0.35421504950701194,5,-0.21000099182128906,-0.13000106811523438,0.649998664855957,1.4199981689453196,0.6599998474121023,4,0.011414756472437393,3.125002980235081,33.060001373291016,-1.1395291070065143,32.799999237060554,-2.1333494398738604,33.299999237060554,0.011414756472437393
1125,2002-05-06,33.549999237060554,33.689998626708984,33.299999237060554,33.5,840900.0,0.007810102564819621,1.363646872507384,-0.1612891317188689,56.542029419524106,49.85873698108425,-0.5020205891227363,-0.5175618162942115,1.3772128668243795,1.7518216634991788,24.772105613123347,0.3999977111816406,-0.25440290746386296,0.5174993515014705,-0.2207455771000113,1.2557442801029524,0.14837688720073317,0.8866218158022079,-1.44805393150655,88.88892252823996,27.243054831146033,0.3691224643007409,5,-0.4699993133544993,-0.44499969482423296,0.24250030517577414,1.1599998474121094,0.20000076293944602,0,0.01579739511316225,2.743593254822076,33.290000915527344,3.125002980235081,33.060001373291016,-1.1395291070065143,32.799999237060554,0.01579739511316225
1126,2002-05-07,32.72999954223633,33.509998321533196,32.72999954223633,33.5,875000.0,-0.024441124097505873,-1.025969650881077,-15.400244144348159,48.20716707625297,50.074398348894945,0.3781226764531169,0.2673128071530684,2.1354844367033365,2.581804142385508,24.15311935684675,0.8199996948242259,-0.17844327634738733,-0.2715003967285128,-1.0056676872258805,0.46266689376885495,-0.6385840419771966,0.09558324852017108,-0.5758931611039486,23.809494975794806,-37.34611307353173,0.3670836452486829,5,0.3299999237060547,0.32000160217285156,0.8774995803833008,1.9799995422363352,1.220001220703118,1,0.039413410741502286,1.363646872507384,33.549999237060554,2.743593254822076,33.290000915527344,3.125002980235081,33.060001373291016,0.039413410741502286
1127,2002-05-08,32.5,32.75,32.25,32.72999954223633,1310200.0,-0.007027178290654246,2.703697424377287,0.29870052662607566,51.054836700301465,50.42502895113429,0.5306764508344131,0.40049528829531766,2.287560094550713,2.8215084306125036,24.476103209219247,0.5,-0.12909357899211216,-0.42699985504150106,-1.0293843972461545,0.17538468716315236,-0.7281921261438242,-0.1258075839391779,-0.2947757648008178,17.361127667972674,-44.332711642154536,0.30119227110232594,5,0.4699993133544922,0.5500011444091797,1.107499122619629,2.2099990844726634,1.200000762939446,2,0.02769235464242792,-1.025969650881077,32.72999954223633,1.363646872507384,33.549999237060554,2.743593254822076,33.290000915527344,0.02769235464242792
1128,2002-05-09,32.360000610351555,33.02000045776367,32.299999237060554,32.59999847412109,737600.0,-0.0043076735276444955,-3.0000000000002762,1.0434710497072628,43.187062091494674,49.92098719943108,0.6461305724488255,0.5364978856318317,2.330927985608753,2.9636311223051877,24.051677944498003,0.7200012207031179,-0.028548390484672836,-0.5469993591308651,-1.197378620485516,0.10337990222378579,-0.872188989808194,-0.22180972845353608,-0.1100006103515554,7.638938559473078,-47.61284754157332,0.3251896306773267,5,0.6099987030029368,0.6900005340576243,1.6374988555908274,2.349998474121108,1.5099983215332173,3,0.04913473802838153,2.703697424377287,32.5,-1.025969650881077,32.72999954223633,1.363646872507384,33.549999237060554,0.04913473802838153
1129,2002-05-10,32.09999847412109,32.790000915527344,31.920000076293945,32.279998779296875,1065700.0,-0.00803467649340206,-2.222242630177243,0.7500079473567388,41.64810293060651,49.32312319476971,0.8514449007307405,0.7623399292203388,2.499278843351391,3.221711475664222,23.978656697242467,0.8700008392333984,-0.04985002180351472,-0.7605014801025476,-1.5006430455116089,-0.020359914693486303,-1.1305722628070782,-0.39043069739801695,2.6100006103515696,10.169409335670604,-39.10220634021911,0.3700707827045307,5,0.7050008773803782,0.8350009918212891,2.1975011825561594,2.6100006103515767,2.25,4,0.0601246229569683,-3.0000000000002762,32.360000610351555,2.703697424377287,32.5,-1.025969650881077,32.72999954223633,0.0601246229569683
1130,2002-05-13,32.09999847412109,32.25,31.729999542236328,32.09999847412109,671900.0,0.0,2.466634453995055,-0.0,44.10377061422059,49.358679351101905,0.7938341242928004,0.7703316132735196,2.3928426964117904,3.2216862232654577,23.958006617574355,0.5200004577636719,-0.05808013222033992,-0.7405014038086009,-1.5408299578184952,0.05982715020129348,-1.140665680813548,-0.3403371268036537,2.5542006301879923,20.786471102576535,-26.13738995186354,0.40016427700494867,5,0.6100006103515696,0.8350009918212891,2.085000991821296,2.6100006103515767,2.8500022888183594,0,0.05763247279621608,-2.222242630177243,32.09999847412109,-3.0000000000002762,32.360000610351555,2.703697424377287,32.5,0.05763247279621608
1131,2002-05-14,32.75,32.900001525878906,32.080001831054695,32.25,744000.0,0.020249269681521742,1.0499914169638762,100.0,42.7536405485795,48.50742304730184,0.0643809867434939,0.10690914370366045,1.6153285298706237,2.5714471286030545,23.677365354066126,0.8199996948242116,-0.05643463039901775,-0.07849979400634766,-0.8765839371081512,0.7195843490954559,-0.4775418655572494,0.3205422775445541,1.7872311218261672,79.06974681073791,35.08072956130404,0.3990420715509023,5,-0.04000091552734375,0.1849994659423757,1.4349994659423828,1.9599990844726634,1.2900009155273438,1,0.03053435114503822,2.466634453995055,32.09999847412109,-2.222242630177243,32.09999847412109,-3.0000000000002762,32.360000610351555,0.03053435114503822
1132,2002-05-15,32.990001678466804,33.189998626708984,32.43000030517578,32.75,2108800.0,0.0073282955257039095,1.3750111759481674,0.48000335693360796,50.50252364056014,48.52860598654152,-0.16297283417942765,-0.13364367145080536,1.2421711811544043,2.3187096652258177,23.25169201039259,0.7599983215332031,-0.04315240315582258,0.15750179290772337,-0.6431002841917035,0.9581038700071502,-0.24279924564199007,0.5578028314574368,1.4349401801757722,86.30157029759931,42.04301825391582,0.40030103854971355,5,-0.28000259399414773,-0.05500221252442827,1.1949977874755788,1.7199974060058594,1.2199974060058523,2,0.029099697957858828,1.0499914169638762,32.75,2.466634453995055,32.09999847412109,-2.222242630177243,32.09999847412109,0.029099697957858828
1133,2002-05-16,32.759998321533196,33.52000045776367,32.490001678466804,33.0,2006100.0,-0.006971911040663414,-1.6410395606223187,-1.0,46.85988290557806,47.20655732523533,0.022350179080568466,0.1314522043089923,1.3190937381762708,2.5385022699257362,21.94419042473154,1.029998779296868,-0.03848410735742647,-0.09050140380860228,-0.8659536343549519,0.6849508267377473,-0.4782275190817771,0.2972247114645725,1.5571458444531316,57.54180181485688,11.874709785431264,0.3877261152731743,5,-0.04999923706053977,-0.08999824523925071,1.4250011444091868,1.9500007629394673,1.020000457763679,3,0.02869360468765292,1.3750111759481674,32.990001678466804,1.0499914169638762,32.75,2.466634453995055,32.09999847412109,0.02869360468765292
1134,2002-05-17,32.84999847412109,32.880001068115234,32.02000045776367,32.59999847412109,1015400.0,0.0027472575457592185,4.548298181280971,-1.0416593817054447,48.21851203485227,46.281722060271804,-0.1526844177861051,0.035390485515804926,1.0755142722925015,2.4388707556242437,20.914149848868064,0.8600006103515625,-0.040904824058216604,0.004498863220206317,-0.7695403090121289,0.7785380354525415,-0.3825207228959613,0.3915184493363739,1.3636599069152382,62.5697407285851,14.959146014197977,0.38701958611616594,5,-0.22499847412108664,-0.17999839782714133,1.217500686645515,1.8600006103515767,0.8100013732910227,4,0.031050243687750223,-1.6410395606223187,32.759998321533196,1.3750111759481674,32.990001678466804,1.0499914169638762,32.75,0.031050243687750223
1135,2002-05-20,33.06999969482422,33.34000015258789,32.720001220703125,32.84999847412109,656600.0,0.00669714553796541,-1.5833518771656547,0.8800048828125284,47.2155077739302,46.17153769334704,-0.5005747052952643,-0.17632393489535758,0.707771307768887,2.211377680028008,19.63232763747369,0.6199989318847656,-0.05779242947336627,0.2135000228881836,-0.5670340805872343,0.9940341263636014,-0.17676702884952533,0.6037670746258925,1.0443123326601054,69.99994913736978,23.203009304947003,0.39026705173770804,5,-0.44499969482421875,-0.39999961853027344,0.9700002670288086,1.6399993896484446,0.06999969482422586,0,0.03870573907193586,4.548298181280971,32.84999847412109,-1.6410395606223187,32.759998321533196,1.3750111759481674,32.990001678466804,0.03870573907193586
1136,2002-05-21,33.81999969482422,34.139999389648445,33.049999237060554,33.09999847412109,779800.0,0.022679165616000363,-1.6585379469478219,3.2727146622276972,61.64381772053981,47.34809114004019,-1.206583322408882,-0.8751052717412335,-0.19880857432394805,1.457691984785697,18.61738409732058,1.0900001525878906,-0.12367953789054553,0.9024999618530245,0.022072034503814564,1.7829278892022344,0.462285998178416,1.342713925527633,-2.0900001525878906,84.90566716749561,33.64729653179164,0.44021396367460497,5,-0.8850002288818359,-0.9449996948242188,0.2200002670288086,0.8899993896484446,-0.5699996948242188,1,0.0334122140245956,-1.5833518771656547,33.06999969482422,4.548298181280971,32.84999847412109,-1.6410395606223187,32.759998321533196,0.0334122140245956
1137,2002-05-22,34.310001373291016,34.43000030517578,33.810001373291016,33.810001373291016,1503300.0,0.014488518122067973,-1.4799957275390625,0.6944432670707344,63.55745949891004,49.611468629753006,-1.5788709019697365,-1.359184418205217,-0.7894096664379191,0.9687325698184566,18.185899718619254,0.6199989318847656,-0.18714616770549242,1.3445014953613281,0.27946838776183114,2.4095346029608287,0.8119849415615761,1.8770180491610802,-2.531801834106446,95.02079089284499,43.08468772436985,0.5325165537997498,5,-1.230001449584961,-1.2900009155273438,-0.2700014114379883,0.39999771118164773,-0.9300003051757812,2,-0.007869438850383048,-1.6585379469478219,33.81999969482422,-1.5833518771656547,33.06999969482422,4.548298181280971,32.84999847412109,-0.007869438850383048
1138,2002-05-23,33.950000762939446,34.700000762939446,33.919998168945305,34.5,1458800.0,-0.010492585133844212,-1.5573670024826025,-1.099998474121108,56.96201003569214,51.31301386365141,-1.0835577461518753,-0.9701659765865429,-0.5117649613597379,1.3229025065128681,17.672354590864174,0.7800025939941406,-0.152113298566249,0.9345008850097614,-0.21778795774159931,2.086789727761122,0.358356463634081,1.5106453063854417,-2.065729193115228,72.014928559838,21.570262425331094,0.5761444213756797,5,-0.7350006103515554,-0.7950000762939453,0.024998664855964137,0.7599983215332173,-0.950000762939446,3,0.0076582714489075165,-1.4799957275390625,34.310001373291016,-1.6585379469478219,33.81999969482422,-1.5833518771656547,33.06999969482422,0.0076582714489075165
1139,2002-05-24,34.509998321533196,34.650001525878906,33.790000915527344,33.900001525878906,893000.0,0.01649477307832803,-1.0722955799962313,-1.1090866214913133,59.52378429437278,53.02634871700165,-1.4144951253629472,-1.489163352255737,-1.1338350176609353,0.7631455302384254,16.96347923683863,0.8600006103515625,-0.09724461096315196,1.4199985504150305,0.08785297970851502,2.7521441211215425,0.7539257650617728,2.0860713357682883,-2.4567830001220656,90.40391488213928,42.97063025124342,0.6660727853532564,5,-1.1499977111816335,-1.2949981689453054,-1.3174991607665945,0.20000076293946734,-2.3599967956542898,4,-0.021153276665934362,-1.5573670024826025,33.950000762939446,-1.4799957275390625,34.310001373291016,-1.6585379469478219,33.81999969482422,-0.021153276665934362
1140,2002-05-28,34.549999237060554,34.669998168945305,34.27000045776367,34.509998321533196,726500.0,0.0011591109090955953,1.857138964577751,0.06557561582672333,71.3614497965497,56.20499418899834,-1.1962100093377828,-1.4831290712537353,-1.233499674280651,0.7213848517664232,16.669758125420998,0.3999977111816335,0.02240850954763829,1.3824995040893597,-0.09951759591732667,2.8645166040960426,0.6414909540860165,2.123508054092703,-2.3379767891577217,90.90900683870629,38.8149760038135,0.7410085500033418,5,-1.1899986267089915,-1.3349990844726634,-1.4324998855590891,0.15999984741210938,-3.2500000000000036,1,-0.025759751354604177,-1.0722955799962313,34.509998321533196,-1.5573670024826025,33.950000762939446,-1.4799957275390625,34.310001373291016,-0.025759751354604177
1141,2002-05-29,34.529998779296875,34.75,34.299999237060554,34.560001373291016,1454700.0,-0.0005788844632512724,1.1951264898258849,-0.7500476826241852,75.06164722902962,58.933785698828295,-1.0025975862780143,-1.440089531875941,-1.2552826753233362,0.7414074202302245,16.415991812782742,0.450000762939446,0.18594466727362402,1.3009990692138658,-0.3013664414472643,2.903364579874996,0.4998163138833007,2.102181824544431,-2.168697632491849,77.0831843215793,19.744888746443678,0.8011827553305658,5,-1.144998550415039,-1.289999008178711,-1.477499008178711,0.18000030517578836,-3.4799995422363246,2,-0.04025483460143742,1.857138964577751,34.549999237060554,-1.0722955799962313,34.509998321533196,-1.5573670024826025,33.950000762939446,-0.04025483460143742
1142,2002-05-30,34.299999237060554,34.68000030517578,34.150001525878906,34.5,1916900.0,-0.006660861580285449,-1.1200112915900542,6.666115702479102,73.42987379282178,61.88600690852204,-0.6338938161475767,-1.150962307595968,-0.9803345365936096,0.9744029989853118,15.814692631923572,0.529998779296875,0.34579087350836346,0.995999526977549,-0.6612957281246423,2.653294782079744,0.1673518994264498,1.8246471545286482,-1.7476021819999303,53.12487582353903,-10.06630775945316,0.8286476275510971,5,-0.914999008178718,-1.05999946594239,-1.5849990844726634,0.4099998474121094,-4.029998779296882,3,-0.03061222333573843,1.1951264898258849,34.529998779296875,1.857138964577751,34.549999237060554,-1.0722955799962313,34.509998321533196,-0.03061222333573843
1143,2002-05-31,34.509998321533196,34.97999954223633,34.400001525878906,34.950000762939446,867400.0,0.006122422424013951,1.3199920654296216,2.200003814682792,79.4620447671124,65.35751054543984,-0.6364828954854929,-1.3141379897164072,-1.1291229180331257,0.7652984152041498,15.053301250575945,0.6800003051757741,0.4836106287899469,1.1334987640380803,-0.6037861004766683,2.8707836285528323,0.264856331780706,2.0021411962954545,-1.7817930308774237,60.5040535212255,-9.005970308531332,0.8686424322573755,5,-0.6599979400634695,-1.154998779296868,-1.9224987030029226,0.20000076293946734,-4.5599975585937464,4,-0.03274405414018455,-1.1200112915900542,34.299999237060554,1.1951264898258849,34.529998779296875,1.857138964577751,34.549999237060554,-0.03274405414018455
1144,2002-06-03,33.669998168945305,34.59999847412109,33.459999084472656,34.529998779296875,928600.0,-0.02434077639649601,1.2799987792968932,1.9545359966708442,65.92289217036567,67.43610881171044,0.37109063679772447,-0.4682153760021279,-0.2963733969093809,1.6107382099052074,14.692978832997367,1.1399993896484304,0.5541647269050856,0.2744987487792869,-1.4671093013600327,2.016106798918603,-0.5963052762903729,1.1453027738489467,-0.7166134531314796,13.8157250808736,-59.30223094585235,0.8708040250696585,6,0.3450012207031321,-0.31499862670897727,-1.082498550415032,1.040000915527358,-5.449998855590817,0,-0.0198989665987942,1.3199920654296216,34.509998321533196,-1.1200112915900542,34.299999237060554,1.1951264898258849,34.529998779296875,-0.0198989665987942
1145,2002-06-04,34.080001831054695,34.34000015258789,33.61999893188477,33.669998168945305,1560100.0,0.012177121603990537,-1.8235223719838347,-0.4767481059598075,64.17909355179268,67.7178061262941,0.13345681104655682,-0.8816809389733109,-0.705466713424137,1.203504082805189,14.378454184996208,0.7200012207031179,0.6807522295619677,0.6580022811889705,-1.1094414018910683,2.4254459642690094,-0.22571956035105245,1.5417241227289935,-0.92395563259862,40.78964209617598,-30.27110305564389,0.8837218415400203,6,0.13999748229979758,-0.7250022888183665,-1.1650018692016673,0.6299972534179688,-5.120002746582038,1,-0.05663146131104713,1.2799987792968932,33.669998168945305,1.3199920654296216,34.509998321533196,-1.1200112915900542,34.299999237060554,-0.05663146131104713
1146,2002-06-05,34.02000045776367,34.299999237060554,33.799999237060554,34.150001525878906,896000.0,-0.001760603581785869,1.3256003761498862,-0.31707294380348733,61.41903047691204,67.48020290162765,0.25123145942505687,-0.7589947685123377,-0.6462006676422263,1.2696266398104044,13.505588012791698,0.5,0.8053384238522909,0.5335008621215849,-1.2217233717625646,2.288725096005738,-0.3441112548204899,1.4111129790636596,-0.6815589249295755,36.8421845158473,-30.956803298627797,0.877612116942076,6,0.1999988555908203,-0.6650009155273438,-1.1050004959106445,0.6899986267089915,-4.120000839233398,2,-0.07995300364795832,-1.8235223719838347,34.080001831054695,1.2799987792968932,33.669998168945305,1.3199920654296216,34.509998321533196,-0.07995300364795832
1147,2002-06-06,33.400001525878906,34.09000015258789,33.299999237060554,34.02000045776367,1487600.0,-0.018224542138219668,1.0789543690928343,4.7691833680565745,56.53063782447276,67.4322726559366,0.8141931755627212,-0.0717937484442217,-0.05253227107239411,1.8894891883766718,12.379959462596938,0.7900009155273366,0.9149012870362085,-0.13149814605712606,-1.8253046878476695,1.5623083957334138,-0.9784014169523942,0.7154051248381421,1.5799980163574219,5.952516110280664,-60.53552585666991,0.8469032708952705,6,0.7399978637695312,-0.045001983642578125,-0.4850015640258789,1.309997558593757,-2.660001754760742,3,-0.0703593467502549,1.3256003761498862,34.02000045776367,-1.8235223719838347,34.080001831054695,1.2799987792968932,33.669998168945305,-0.0703593467502549
1148,2002-06-07,33.950000762939446,34.130001068115234,33.400001525878906,33.650001525878906,1315300.0,0.016467042273467847,1.2121203363870185,-0.4838705707904321,60.261206909435835,67.51420850205471,0.2952417641221956,-0.5234016427536474,-0.6249480794194895,1.3379199143916694,11.549100798297623,0.7299995422363281,0.9100690685629473,0.3390010833740149,-1.2704437991815496,1.9484459659295794,-0.46572135790376734,1.1437235246517972,0.9963987731933699,50.00014671921116,-16.28196173149557,0.8047224412777809,6,0.18999862670899148,-0.5950012207031179,-0.950000762939446,0.7599983215332173,-4.480001449584957,4,-0.10839470463850309,1.0789543690928343,33.400001525878906,1.3256003761498862,34.02000045776367,-1.8235223719838347,34.080001831054695,-0.10839470463850309
1149,2002-06-10,34.029998779296875,34.450000762939446,33.740001678466804,33.900001525878906,973000.0,0.002356347998812236,-2.1555728866434194,0.4333252800630801,59.19539137907845,66.1624242334468,0.15644759491728877,-0.47578921709998667,-0.7372115121549996,1.2520109739125616,10.18577177879452,0.709999084472642,0.8554309357559973,0.3224990844726534,-1.1291915079237498,1.7741896768690566,-0.4033462117255482,1.048344380670855,0.8834727508544944,63.47813683798521,-2.2372874526840505,0.7258452961982013,6,0.1100006103515625,-0.6749992370605469,-0.909998893737793,0.6800003051757884,-4.979999542236325,0,-0.11989415700007633,1.2121203363870185,33.950000762939446,1.0789543690928343,33.400001525878906,1.3256003761498862,34.02000045776367,-0.11989415700007633
1150,2002-06-11,33.950000762939446,34.490001678466804,33.799999237060554,34.150001525878906,527900.0,-0.002350808675494198,-1.759988708582319,-1.5384999119667193,51.42858340564483,63.53652825307071,0.15911839934796035,-0.26360237226234773,-0.6836589090318412,1.3249341721494332,8.568018989263097,0.69000244140625,0.8613357471308092,0.15000095367430788,-1.0908644197682449,1.3908663271168606,-0.47043173304696495,0.7704336403955807,0.9312013213501089,54.62186490229146,-8.308134135978008,0.6204326867212748,6,0.18999862670899148,-0.5950012207031179,-0.830000877380364,0.7599983215332173,-5.680000305175774,1,-0.168777653043235,-2.1555728866434194,34.029998779296875,1.2121203363870185,33.950000762939446,1.0789543690928343,33.400001525878906,-0.168777653043235
1151,2002-06-12,33.75,34.25,33.549999237060554,33.84999847412109,1170000.0,-0.005891038540351667,-1.8000030517578636,0.4999904632931623,43.427211338789164,60.20289909151153,0.2646740741835458,0.015976246499569413,-0.4936301293306471,1.5086417229766198,7.87930210453723,0.700000762939446,0.7996792927535665,-0.0999998092651353,-1.2391405785119574,1.0391409599816868,-0.6695701938885463,0.46957057535827573,1.0995780273449753,37.815112581422184,-20.185831287134874,0.5695703846234127,6,0.3899993896484375,-0.3950004577636719,-0.6575002670288086,0.9599990844726634,-6.45000076293945,2,-0.1419259530526621,-1.759988708582319,33.950000762939446,-2.1555728866434194,34.029998779296875,1.2121203363870185,33.950000762939446,-0.1419259530526621
1152,2002-06-13,33.950000762939446,34.25,33.700000762939446,33.799999237060554,907900.0,0.005925948531539049,-2.142866485013537,-1.5000381475547062,50.0,56.92933856183238,0.010957223286872875,-0.11427513878984286,-0.710188703315545,1.288395553575505,7.525455368790979,0.549999237060554,0.6796135001331933,0.05200099945067649,-1.0130536353140798,1.1170556342154327,-0.4805263179316981,0.5845283168330511,0.8685856885998433,50.458638538235235,-5.531293031387563,0.5325273173823775,6,-1.9073486257070726e-06,-0.5950012207031179,-0.8950004577636648,0.7599983215332173,-6.550001144409173,3,-0.11929310908382196,-1.8000030517578636,33.75,-1.759988708582319,33.950000762939446,-2.1555728866434194,34.029998779296875,-0.11929310908382196
1153,2002-06-14,33.700000762939446,34.009998321533196,33.0,33.950000762939446,889500.0,-0.007363770084886312,4.459522434839949,-1.6666497126292206,39.31401895873891,53.97279709387385,0.1497207320168812,0.22109387190566565,-0.47322298848224165,1.5168102242285144,7.866707826929832,1.009998321533196,0.5328444343179015,-0.24499912261963885,-1.172712511236945,0.6827142659976673,-0.7088558169282919,0.2188575716890142,1.0882139443102687,46.979864053558615,-4.46455709716696,0.4638566943086536,6,0.04500007629395242,-0.3450012207031179,-0.6900005340576101,1.0099983215332173,-8.650001525878896,4,-0.08783385533558963,-2.142866485013537,33.950000762939446,-1.8000030517578636,33.75,-1.759988708582319,33.950000762939446,-0.08783385533558963
1154,2002-06-17,33.86999893188477,33.93000030517578,33.150001525878906,33.59999847412109,443000.0,0.005044455937587955,2.9999608752212996,-1.0800018310547443,41.326522668265234,51.43362255125969,0.01237782699088541,0.13853228137819684,-0.6348836361960011,1.3208866357502345,7.745632823205143,0.779998779296875,0.4040556847126666,-0.12600097656249432,-0.8996015303032578,0.6475995771782692,-0.5128012534328761,0.26079930030788745,0.8466871870749557,58.389124284745265,11.44361472182726,0.38680027687038104,6,-0.12499809265137429,-0.5149993896484446,-0.8599987030029368,0.8400001525878906,-4.709999084472663,0,-0.129908466409433,4.459522434839949,33.700000762939446,-2.142866485013537,33.950000762939446,-1.8000030517578636,33.75,-0.129908466409433
1155,2002-06-18,34.34999847412109,34.549999237060554,33.799999237060554,33.799999237060554,682400.0,0.014171820412561376,-1.7272765104488876,2.0370307577104607,47.94520070719994,49.93653035462501,-0.47527531556652036,-0.25366152102490247,-1.1036975367743764,0.818128287580592,7.842393139248246,0.75,0.2331617330824045,0.2899986267089787,-0.36350905450424875,0.9435063079222061,-0.03675521389763503,0.6167524673155924,0.2980202000802521,87.09671862040705,42.14733860357426,0.326753840606612,6,-0.5749988555908132,-0.9949989318847585,-1.4799990653991628,0.3600006103515767,-4.7499980926513565,1,-0.15429401666650722,2.9999608752212996,33.86999893188477,4.459522434839949,33.700000762939446,-2.142866485013537,33.950000762939446,-0.15429401666650722
1156,2002-06-19,34.950000762939446,34.97999954223633,34.380001068115234,34.450000762939446,1094100.0,0.017467316316488235,1.142861035422289,0.9090921701496292,56.84212132504098,49.97113963246593,-1.0387159353254631,-0.8059898628354389,-1.6872456777772484,0.19974282051273207,7.923987495917381,0.6300010681152415,0.18778825849612701,0.8335008621215749,0.07966857442545461,1.5873331498176952,0.4565847182735183,1.2104170059696315,-1.950000762939446,98.48490978624169,52.31545802078987,0.37691614384805877,6,-0.960000991821282,-1.450000762939446,-2.1275014877319265,-0.24000167846678266,-5.880001068115227,2,-0.19113019053948532,-1.7272765104488876,34.34999847412109,2.9999608752212996,33.86999893188477,4.459522434839949,33.700000762939446,-0.19113019053948532
1157,2002-06-20,34.040000915527344,35.11999893188477,33.799999237060554,34.900001525878906,878800.0,-0.02603719106000868,1.0307759121559936,-1.720001220703125,45.68809779622527,48.351905286553645,-0.03172081918064151,0.08721673461221258,-0.7916590842035021,1.0823685239995484,7.882310787229757,1.3199996948242188,0.103742039100581,-0.06299896240234659,-0.8118948616980433,0.6858969368933501,-0.4374469120501985,0.3114489872455053,-1.0004009246826158,49.05667167495867,4.506279858949746,0.37444794964784905,6,0.019998550415039062,-0.470001220703125,-1.2175016403198242,0.6699981689453196,-6.510000228881832,3,-0.1980023941595237,1.142861035422289,34.950000762939446,-1.7272765104488876,34.34999847412109,2.9999608752212996,33.86999893188477,-0.1980023941595237
1158,2002-06-21,34.209999084472656,34.240001678466804,33.450000762939446,33.450000762939446,1119900.0,0.0049940706337574525,-1.0789543690928514,-0.8837183513422484,55.64854658400961,47.95781142043488,-0.1798755593166561,-0.06567129413237183,-0.9347395323102035,0.8881018702349124,7.717230166534912,0.790000915527358,0.04365977306021307,0.09399929046630717,-0.6527373597330595,0.8407359406656738,-0.27936903463337615,0.4673676155659905,-1.0871831359863293,53.80705352007927,5.147147978258474,0.37336832509968365,6,-0.14999961853027344,-0.6399993896484375,-1.3874998092651367,0.5000000000000071,-4.209999084472656,4,-0.199064590710069,1.0307759121559936,34.040000915527344,1.142861035422289,34.950000762939446,-1.7272765104488876,34.34999847412109,-0.199064590710069
1159,2002-06-24,33.779998779296875,34.299999237060554,33.560001373291016,34.220001220703125,1129300.0,-0.012569433402029873,1.4666658189539725,-0.5789518594180512,46.87496523059064,47.45185384542886,0.2357215283569971,0.32341691646426085,-0.4909674157721611,1.296036719374385,7.671453409694761,0.7399978637695384,0.044448839224045855,-0.29950103759765767,-1.0364493815956095,0.43744730640029417,-0.6679752095966336,0.06897313440131825,-0.5772955114746097,19.760381926995553,-28.66012495971871,0.36847417199897603,6,0.2800006866455078,-0.20999908447265625,-1.0899991989135742,0.9300003051757884,-3.029998779296875,0,-0.25843694072560996,-1.0789543690928514,34.209999084472656,1.0307759121559936,34.040000915527344,1.142861035422289,34.950000762939446,-0.25843694072560996
1160,2002-06-25,33.65999984741211,34.139999389648445,33.34999847412109,33.700000762939446,796500.0,-0.0035523663771802605,-1.3939288851898006,0.09091066722151249,46.29628466787752,47.77063977088312,0.3467189692124961,0.39349532286622946,-0.34122106685143194,1.3738878037713818,7.688874974290144,0.790000915527358,-0.027157301180537274,-0.375,-1.099706353238723,0.349706353238723,-0.7373531766193651,-0.012646823380634942,-0.38060475302734176,17.51419735126482,-31.033681394744818,0.3623531766193624,6,0.39999961853027344,0.26000022888183594,-1.0124998092651367,1.049999237060554,-2.14999961853027,1,-0.13368984017823682,1.4666658189539725,33.779998779296875,-1.0789543690928514,34.209999084472656,1.0307759121559936,34.040000915527344,-0.13368984017823682
1161,2002-06-26,33.139999389648445,33.36999893188477,32.610000610351555,33.25,1416000.0,-0.015448617353563177,3.342866485013529,2.7499523173758593,47.268881971848195,47.46718221219959,0.8617091268873693,0.8474714758944586,0.18730104904650346,1.835515036685031,7.896468922260174,1.049999237060554,-0.11311950979287388,-0.8255004882812429,-1.6141160145357034,-0.036884962026782375,-1.2198082514084732,-0.43119272515401263,1.9799995422363281,21.115503335203133,-31.464625348755586,0.3943077631272317,6,0.7250003814697195,0.7250003814697195,-0.49249935150147195,1.5699996948242188,-1.6800003051757884,2,-0.10681952544888884,-1.3939288851898006,33.65999984741211,1.4666658189539725,33.779998779296875,-1.0789543690928514,34.209999084472656,-0.10681952544888884
1162,2002-06-27,33.25,33.75,32.700000762939446,33.200000762939446,1547400.0,0.0033192701381254963,1.0000000000000135,-0.4545359966709221,41.89813159128663,47.75430583803823,0.7174150625312308,0.6901590567153164,0.08985510437999977,1.6623981007238413,8.11790434385536,1.049999237060554,-0.143393244780043,-0.6629999160766573,-1.4963847659954936,0.170384933842179,-1.079692341036072,-0.2463074911172427,1.8197989654541118,37.869817142676666,-14.415512915614194,0.4166924249594171,6,0.6149997711181641,0.6149997711181641,-0.3450002670288086,1.4599990844726634,-2.5499992370605504,3,-0.12571429489250474,3.342866485013529,33.139999389648445,-1.3939288851898006,33.65999984741211,1.4666658189539725,33.779998779296875,-0.12571429489250474
1163,2002-06-28,33.380001068115234,33.549999237060554,32.610000610351555,32.700000762939446,1005700.0,0.003909806559856621,-1.186041766469719,13.600213626304763,42.562953431875286,47.8916870339949,0.6003854082475044,0.4966229389813037,-0.009380538620732182,1.4709925779729076,8.043519490628489,0.9399986267089986,-0.11372539728370867,-0.4764989852905259,-1.2925040097237854,0.3395060391427336,-0.8845014975071521,-0.06849647307389972,1.6406019302368264,45.562194287881255,-5.088081033445924,0.40800251221662864,6,0.4849987030029297,0.4849987030029297,-0.3300008773803711,1.329998016357429,-1.1300010681152344,4,-0.17525464931927992,1.0000000000000135,33.25,3.342866485013529,33.139999389648445,-1.3939288851898006,33.65999984741211,-0.17525464931927992
1164,2002-07-01,33.0,33.549999237060554,32.97999954223633,33.220001220703125,530600.0,-0.011384093947145346,-3.384577012236329,-0.3235310617195267,39.828689942028056,46.98985250453135,0.9431849656230895,0.8683779826306335,0.3798737934078744,1.7865964689412337,8.818557399723684,0.5699996948242259,-0.14408939269783616,-0.8230001449584989,-1.7220311391884309,0.076030849271433,-1.272515642073465,-0.37348464784353297,1.9723909505920503,25.49017652338708,-23.639134471934806,0.44951549711496436,7,0.8649997711181641,0.8649997711181641,0.18500041961669922,1.6949996948242188,-0.6500015258789134,0,-0.09090909090909094,-1.186041766469719,33.380001068115234,1.0000000000000135,33.25,3.342866485013529,33.139999389648445,-0.09090909090909094
1165,2002-07-02,32.150001525878906,33.0,31.899999618530273,33.0,1148300.0,-0.025757529518821043,1.5882408379782966,3.8636079900124844,34.9624194933909,44.55877452323689,1.6184979489033893,1.6510207463461626,1.232663123062892,2.55973541457017,10.006947885253718,1.1000003814697266,-0.12907053534651425,-1.5764986038208022,-2.7359766093016447,-0.41702059833995975,-2.15623760656122,-0.9967596010803845,2.775141617908332,13.513613826934437,-35.51649930686346,0.57973900274042,7,1.3599977493286133,1.3599977493286133,1.1374988555908203,1.299997329711914,0.4399986267089844,1,-0.0435459240881213,-3.384577012236329,33.0,-1.186041766469719,33.380001068115234,1.0000000000000135,33.25,-0.0435459240881213
1166,2002-07-03,31.29999923706055,32.139999389648445,30.79999923706055,32.0,1854900.0,-0.026438639143894105,1.734695466346926,0.82353178770498,27.805686900958463,42.57183997931836,2.1191502068384445,2.4103806193654655,2.0836961882252574,3.3381724706309264,11.547598499144803,1.3500022888183558,-0.16035293566299202,-2.290500831604003,-3.867819857642818,-0.7131818055651884,-3.079160344623414,-1.5018413185845922,3.504138165716409,16.949148158924146,-30.582499031064962,0.7886595130194077,7,1.2500000000000036,1.659999847412113,1.9875011444091761,1.9999999999999964,0.9500007629394496,2,0.0067092970268394225,1.5882408379782966,32.150001525878906,-3.384577012236329,33.0,-1.186041766469719,33.380001068115234,0.0067092970268394225
1167,2002-07-05,31.04999923706055,31.29999923706055,30.920000076293945,31.1200008392334,551800.0,-0.007987220641973325,-1.3030257492125175,0.10000217982462854,27.805686900958463,39.47818890342379,2.1237504081349208,2.609065534117317,2.307664754277983,3.530234459727307,12.570124632500491,0.3799991607666051,-0.276388010210475,-2.423000717163081,-4.367462323867382,-0.47853911045877595,-3.3952315205152352,-1.4507699138109267,3.513889875773426,9.09090909090908,-36.91970448033194,0.9722308033521525,7,1.5000000000000036,1.909999847412113,2.2625007629394496,2.120000839233395,1.6800003051757777,4,0.01320450426687092,1.734695466346926,31.29999923706055,1.5882408379782966,32.150001525878906,-3.384577012236329,33.0,0.01320450426687092
1168,2002-07-08,30.270000457763672,31.10000038146973,30.270000457763672,31.04999923706055,1165200.0,-0.025120734249999277,-1.1282082632340948,11.142584670718035,22.644396106922613,36.78590344523845,2.5547444478390062,3.2667184605787583,3.0649268285403153,4.248129365081738,13.85185449618089,0.8299999237060582,-0.529832952584492,-3.0189994812011705,-5.416980116531917,-0.6210188458704202,-4.217989798866547,-1.8200091635357936,4.068055262523899,0.0,-42.608845745607695,1.1989903176653747,7,1.9349994659423828,2.424999237060547,3.042499542236328,2.604999542236328,1.5299987792968786,0,0.014205493844500205,-1.3030257492125175,31.04999923706055,1.734695466346926,31.29999923706055,1.5882408379782966,32.150001525878906,0.014205493844500205
1169,2002-07-09,29.95000076293945,30.57999992370605,29.5,30.29999923706055,1530500.0,-0.010571512718366982,1.3736266039547207,0.4487166947063727,15.732115641145171,33.38988466449042,2.541601827818365,3.441847965469396,3.3557459676753645,4.494113292372223,15.802107275687494,1.0799999237060511,-0.6781050625975027,-3.134999275207523,-5.92903408193423,-0.3409644684808164,-4.532016678570873,-1.7379818718441697,4.0626105363462095,12.857164655412845,-23.127715893833752,1.3970174033633531,7,1.6749992370605504,2.3599987030029332,3.6524991989135778,2.689998626708988,2.5499992370605504,1,0.07679463033291811,-1.1282082632340948,30.270000457763672,-1.3030257492125175,31.04999923706055,1.734695466346926,31.29999923706055,0.07679463033291811
1170,2002-07-10,28.21999931335449,29.899999618530273,28.06999969482422,29.899999618530273,983800.0,-0.05776298515910849,1.1785709420029882,4.8000217983650355,5.430460731992213,28.74117119339531,3.8205612742605375,4.975666709449317,5.036507226912224,6.139447383296872,18.13936704882477,1.8800010681152308,-0.970020888114739,-4.5785006523132346,-8.083680423915286,-1.073320880711183,-6.331090538114257,-2.8259107665122087,5.341350856002602,3.6854945891279245,-23.38588010393075,1.7525898858010254,7,2.6900005340576207,3.375000000000007,5.465000152587894,4.420000076293949,4.699998855590817,2,0.14635008012959694,1.3736266039547207,29.95000076293945,-1.1282082632340948,30.270000457763672,-1.3030257492125175,31.04999923706055,0.14635008012959694
1171,2002-07-11,28.959999084472656,28.989999771118164,27.899999618530273,28.0,1505400.0,0.026222529735072664,1.1372542419788547,-0.5714279226706497,15.582648402298503,25.817228616841074,2.7102895492658092,4.066925880597957,4.245179549647943,5.318223756339719,20.29572948732407,1.0900001525878906,-1.190088970947798,-3.5990008354186998,-7.466310143737452,0.26830847290005266,-5.532655489578076,-1.6653461812593235,3.942389027940493,31.17645837856271,6.6016192017594015,1.9336546541593762,7,1.7650003433227575,2.550000190734867,4.827500343322754,4.335000991821289,4.040000915527344,3,0.12534534471244219,1.1785709420029882,28.21999931335449,1.3736266039547207,29.95000076293945,-1.1282082632340948,30.270000457763672,0.12534534471244219
1172,2002-07-12,29.899999618530273,30.520000457763672,28.899999618530273,29.28000068664551,1698900.0,0.032458583003257546,-1.347825486027991,0.6458328366274828,23.55829662371349,23.705600082600874,1.3914432258054248,2.9596975711805626,3.2798346880918885,4.308506701888248,21.848602824869012,1.6200008392333984,-1.4011934683092733,-2.456500244140628,-6.4395342610225725,1.5265337727413169,-4.4480172525816,-0.4649832356996555,2.3020541047392697,62.499985098842295,39.903428495424045,1.9915170084409728,7,0.8249998092651403,1.6099996566772496,3.8874998092651367,3.395000457763672,2.989999771118171,4,0.0785953314866712,1.1372542419788547,28.959999084472656,1.1785709420029882,28.21999931335449,1.3736266039547207,29.95000076293945,0.0785953314866712
1173,2002-07-15,30.739999771118164,31.0,28.0,29.149999618530273,1861900.0,0.02809365094664784,1.8436010731770816,2.564520793212303,32.243003252964016,22.8627460060382,0.15374479434204247,1.9885241198455361,2.4153466096849883,3.4103116867245546,22.779222579689034,3.0,-1.5820600653853205,-1.4685000419616685,-5.461300338460411,2.524300254537078,-3.46490019021104,0.5279001062877029,0.8597663774878797,91.61289687459431,65.82140930676869,1.996400148249373,7,-0.28999996185302734,0.769999504089359,3.0074996948242188,2.5550003051757812,2.460000991821282,0,0.0647364927109686,-1.347825486027991,29.899999618530273,1.1372542419788547,28.959999084472656,1.1785709420029882,28.21999931335449,0.0647364927109686
1174,2002-07-16,29.46999931335449,30.57999992370605,29.29999923706055,30.20000076293945,1068900.0,-0.04131426373519065,-1.3925210654754556,-0.4591203644834924,28.424312770449006,22.136289703489098,0.9726396047334838,3.069353476853909,3.6381820302732315,4.62531850175532,23.760134182440005,1.4400005340576136,-1.7978708436014443,-2.518500518798831,-6.609503826950824,1.5725027893531625,-4.564002172874826,-0.47299886472283603,1.6117995210409468,50.645145213816726,22.823208521378547,2.0455016540759963,7,0.5500001907348704,2.0399999618530344,4.277500152587894,3.8250007629394567,4.379999160766598,1,0.0790634536136623,1.8436010731770816,30.739999771118164,-1.347825486027991,29.899999618530273,1.1372542419788547,28.959999084472656,0.0790634536136623
1175,2002-07-17,29.04999923706055,30.170000076293945,28.79999923706055,29.45000076293945,800700.0,-0.014251784393615963,-2.044441147798092,0.5479462076497496,28.720092251325298,22.23789029797431,1.0132102041160138,3.237943299485547,3.996782385540339,4.988282338980451,25.849914674149087,1.3700008392333949,-2.066116462152433,-2.673500633239744,-6.806833012183748,1.459831745704257,-4.740166822711746,-0.6068344437677418,1.9500007629394496,37.09675732314123,8.078411812490813,2.066666189472001,7,0.5500001907348597,2.4600000381469727,4.697500228881832,4.245000839233395,5.5000000000000036,2,0.11876078669696177,-1.3925210654754556,29.46999931335449,1.8436010731770816,30.739999771118164,-1.347825486027991,29.899999618530273,0.11876078669696177
1176,2002-07-18,28.270000457763672,29.29999923706055,28.10000038146973,29.059999465942386,725100.0,-0.02685021685996447,-1.1238933571892884,1.9749899864579203,25.778218455189034,22.01261602622215,1.4731179932368441,3.6805366643624886,4.731486946070916,5.702617449894191,28.481035566008362,1.1999988555908203,-2.339185524104174,-3.1194993972778313,-7.234588540361891,0.9955897458062282,-5.177043968819859,-1.0619548257357998,2.3099994659423793,9.000015258789062,-18.117993700693198,2.05754457154203,7,1.2299995422363281,3.239998817443851,5.477499008178711,5.024999618530273,5.130001068115234,3,0.16448523650110602,-2.044441147798092,29.04999923706055,-1.3925210654754556,29.46999931335449,1.8436010731770816,30.739999771118164,0.16448523650110602
1177,2002-07-19,27.29999923706055,28.06999969482422,26.65999984741211,27.979999542236328,1247700.0,-0.034312034134995395,2.27906708539593,0.8607609606288863,22.66186902281342,22.014557461321125,2.073267638215814,4.342337722122608,5.651403287498983,6.5945803283367646,30.995209394373607,1.6100006103515625,-2.5636853942861926,-3.7525005340576136,-8.05338861653063,0.5483875484154019,-5.902944575294125,-1.6020564928211058,2.9048006439208933,14.746529196936017,-9.62373782053109,2.1504440412365087,7,1.5300006866455043,3.5900001525878906,6.447500228881832,5.995000839233395,7.049999237060536,4,0.20879124257269321,-1.1238933571892884,28.270000457763672,-2.044441147798092,29.04999923706055,-1.3925210654754556,29.46999931335449,0.20879124257269321
1178,2002-07-22,27.399999618530273,28.10000038146973,26.76000022888184,27.29999923706055,1238900.0,0.0036630177386220986,-1.271189783063058,-0.14705931851585458,24.169744846420627,22.952071817462844,1.702366678901015,3.9062666491283196,5.505960687487949,6.4086666172050215,33.225936315046475,1.3400001525878906,-2.682989278722804,-3.31200017929077,-7.638562756278745,1.0145623976972047,-5.475281467784761,-1.1487188907967827,2.237632257080076,18.877544814177067,-5.130014364910348,2.1632812884939883,7,1.4300003051757812,3.4899997711181676,6.252499580383301,5.895000457763672,6.750001907348633,0,0.2003649579398299,2.27906708539593,27.29999923706055,-1.1238933571892884,28.270000457763672,-2.044441147798092,29.04999923706055,0.2003649579398299
1179,2002-07-23,25.04999923706055,27.61000061035156,24.85000038146973,27.20000076293945,1317400.0,-0.08576643847397891,-1.1647067095309123,-21.499933243053203,21.231766587590556,24.70777246808488,3.670163359972367,5.869642861300559,7.790656648913352,8.663166160377532,35.88173625062737,2.760000228881829,-2.8657467659016334,-5.225500583648678,-9.988315335875921,-0.46268583142143527,-7.6069079597622995,-2.8440932075350567,4.111211514038082,3.759377200442278,-20.684329895720982,2.3814073761136205,7,2.875000953674313,4.935000419616703,8.500000953674313,8.245000839233395,9.619998931884755,1,0.3253493722195915,-1.271189783063058,27.399999618530273,2.27906708539593,27.29999923706055,-1.1238933571892884,28.270000457763672,0.3253493722195915
1180,2002-07-24,29.15999984741211,29.35000038146973,24.88999938964844,25.03000068664551,1899300.0,0.16407188564983932,-1.0226753819345211,-1.920928478912728,43.14102860362292,27.76981471267648,-0.3268472767898807,1.4811681585122898,3.6617637490226755,4.47420773754979,37.803073142600155,4.460000991821289,-2.851141301030488,-0.8904999732971177,-5.39845599252947,3.617456045935235,-3.144477982913294,1.3634780363190586,-4.309999465942379,95.77776590983065,67.47847249400795,2.253978009616177,7,-1.234999656677246,0.8249998092651438,4.390000343322754,4.135000228881836,4.310001373291016,2,0.16083671643520958,-1.1647067095309123,25.04999923706055,-1.271189783063058,27.399999618530273,2.27906708539593,27.29999923706055,0.16083671643520958
1181,2002-07-25,29.60000038146973,30.649999618530273,28.399999618530273,29.10000038146973,1643200.0,0.015089181631003035,-1.368419150567979,0.12106539990366282,45.408490828481305,30.197614068761794,-0.744844853779135,0.8035607199558008,3.1866395540841204,3.943913320269967,38.65025540814384,2.25,-2.757700270764058,-0.27349948883056285,-4.542340894527545,3.9953419168664226,-2.4079201916790574,1.860921214017928,-4.75,81.89656249691704,49.053859448230995,2.1344207028484923,7,-1.6750001907348668,0.3849992752075231,3.9649991989135707,3.694999694824215,3.39999961853027,3,0.16722968891208656,-1.0226753819345211,29.15999984741211,-1.1647067095309123,25.04999923706055,-1.271189783063058,27.399999618530273,0.16722968891208656
1182,2002-07-26,29.06999969482422,30.60000038146973,28.86000061035156,29.899999618530273,2385900.0,-0.017905428372132826,-1.7840038818418562,-1.6599998474121094,46.13899485948834,31.741613136153386,-0.3855006206336853,1.0586261396200882,3.6668965965900924,4.3767474225771394,40.12279427490911,1.7399997711181712,-2.3948593470421216,-0.5945001602172866,-4.566256295116787,3.377255974682214,-2.580378227667037,1.3913779072324637,-4.180000305175778,72.75861842170167,34.28426222379852,1.98587806744975,7,-1.3199996948242188,0.9149999618530344,4.675000190734863,4.225000381469727,2.950000762939453,4,0.14895087294499088,-1.368419150567979,29.60000038146973,-1.0226753819345211,29.15999984741211,-1.1647067095309123,25.04999923706055,0.14895087294499088
1183,2002-07-29,27.53000068664551,29.790000915527344,27.229999542236328,29.20000076293945,3346600.0,-0.05297554263314619,-1.2555054678670907,2.0120484696398244,42.780431108484535,33.33673739593512,0.7278123652956587,2.2534204980949077,5.145646261495184,5.802453143850183,41.82962455533039,2.5600013732910156,-2.215526191154673,-1.8419991493225076,-5.511805812497645,1.8278075138526297,-3.6769024809100763,-0.007095817734938947,-2.4096012878417987,46.2069078914916,4.3065831975828175,1.8349033315875678,7,0.21999931335448863,2.0449991226196325,6.284998893737789,5.834999084472653,3.9399986267089773,0,0.24772966281776654,-1.7840038818418562,29.06999969482422,-1.368419150567979,29.60000038146973,-1.0226753819345211,29.15999984741211,0.24772966281776654
1184,2002-07-30,30.0,30.399999618530273,27.420000076293945,27.45000076293945,3171900.0,0.08972027794218906,-1.283524019433028,-1.5269455811759634,55.08571569325959,36.266251111705586,-1.8540760087009716,-0.47732790101862577,2.638934966096272,3.232161486332217,43.455779366914875,2.979999542236328,-2.093432847826488,0.7780001640319831,-2.490752487329246,4.046752815393209,-0.8563761616486296,2.412376489712596,-4.6584165924072245,88.71528484893038,40.246847650942726,1.6343763256806132,7,-2.25,-0.4250001907348562,3.814999580383301,3.364999771118164,1.1499996185302734,1,0.13833338419596353,-1.2555054678670907,27.53000068664551,-1.7840038818418562,29.06999969482422,-1.368419150567979,29.60000038146973,0.13833338419596353
1185,2002-07-31,30.75,30.96999931335449,29.07999992370605,30.0,1988400.0,0.02499999999999991,2.176473228167263,0.2941177350564796,55.11136692503195,39.52548983057702,-2.6122804785242124,-1.4098753046776125,1.853088746042289,2.3884056098207367,43.949707118139635,1.8899993896484375,-2.1001573987763607,1.598000240325927,-1.459901479085346,4.6559019597372,0.06904938062028876,3.1269511000315653,-5.196079943969725,94.11766505833997,41.666542213079,1.5289508597056367,7,-2.8400001525878906,-1.2550001144409109,3.064999580383301,2.614999771118164,0.5200004577636719,2,0.12747961525025375,-1.283524019433028,30.0,-1.2555054678670907,27.53000068664551,-1.7840038818418562,29.06999969482422,0.12747961525025375
1186,2002-08-01,31.51000022888184,32.200000762939446,29.690000534057614,30.399999618530273,1856900.0,0.02471545459778346,1.016063081875,1.4800008138020881,54.645125332492775,43.079184976096954,-3.2009705604005276,-2.2697050785041064,1.0411560539374527,1.530931811399622,43.33527615212649,2.5100002288818324,-1.9238693598857353,2.347500419616704,-0.7427280963280403,5.437728935561445,0.802386161644332,3.8926146775890764,-5.631115417412111,86.11669286552025,33.493485154745784,1.5451142579723707,8,-2.9849996566772496,-2.210000038146976,2.4799995422363246,1.8549995422363246,-0.46000099182128906,3,0.06220250642920533,2.176473228167263,30.75,-1.283524019433028,30.0,-1.2555054678670907,27.53000068664551,0.06220250642920533
1187,2002-08-02,31.459999084472656,32.220001220703125,31.149999618530273,31.79999923706055,3380900.0,-0.0015868341493490146,-1.2291721304309817,-0.3063062753453868,52.17653926986845,46.19105102314671,-2.7924756262371275,-2.305623369559747,1.021776347116301,1.5086845255672188,42.68280424445594,1.0700016021728516,-1.7142243226003373,2.2769992828369148,-0.8708530232519536,5.424851588925787,0.7030731297924788,3.8509254358813507,-5.075424996885349,84.76950139094977,35.54656382205068,1.5739261530444355,8,-2.9249982833862305,-2.159998893737793,2.405000686645508,1.9050006866455078,-0.7599983215332067,4,0.048951079476903914,1.016063081875,31.51000022888184,2.176473228167263,30.75,-1.283524019433028,30.0,0.048951079476903914
1188,2002-08-05,30.70000076293945,31.899999618530273,30.54999923706055,30.75,976900.0,-0.024157607871905795,-6.7142374470034385,0.14705651359266675,53.83656081377983,49.81380593716774,-1.69320303419887,-1.5934560855656663,1.7137377589399811,2.203416650500163,41.6845501964555,1.350000381469723,-1.393692400297084,1.495500946044917,-1.6892688513554397,4.6802707434452735,-0.0968839526552614,3.087885844745095,-3.731883962040559,68.33333134651224,18.493431354481103,1.5923848987001776,8,-2.1450004577636683,-1.5000009536743057,3.1649990081787145,2.6649990081787145,0.2999992370605504,0,0.04299673166189977,-1.2291721304309817,31.459999084472656,1.016063081875,31.51000022888184,2.176473228167263,30.75,0.04299673166189977
1189,2002-08-06,32.25,32.389999389648445,31.190000534057614,31.25,982900.0,0.0504885732423721,-1.1428571428571483,-20.000305180436513,59.324011629936116,51.61191516231365,-2.3629680807617888,-3.122397196239575,0.09425680792516289,0.6041660155466673,40.07158661162693,1.689998626708995,-0.8651979772578393,2.9305002212524407,-0.5224284678393332,6.383428910344211,1.2040358767065555,4.656964565798326,-4.7566947571206875,95.7704105064384,42.487833487160245,1.7264643445458852,8,-2.4400005340576136,-3.050000190734856,1.614999771118164,1.114999771118164,-2.1599998474121094,1,-0.02418606780296162,-6.7142374470034385,30.70000076293945,-1.2291721304309817,31.459999084472656,1.016063081875,31.51000022888184,-0.02418606780296162
1190,2002-08-07,32.34999847412109,32.75,31.739999771118164,32.5,1155000.0,0.003100727879723708,2.1076857166332146,-0.15000152587891336,62.378635102206324,53.497486748283094,-2.1935543849096923,-3.0536861973371074,-0.0767834979283677,0.4565943103707326,37.633388549270286,1.010000228881836,-0.33089834638738935,2.8239987373351987,-0.8396227077908733,6.487620182461271,0.9921880147721609,4.6558094598982365,-4.269089933629477,86.92805242841031,26.88555924760908,1.831810722563036,8,-2.3599987030029226,-3.4249982833862234,1.5150012969970774,1.0150012969970774,-1.509998321533196,2,-0.03709424767209102,-1.1428571428571483,32.25,-6.7142374470034385,30.70000076293945,-1.2291721304309817,31.459999084472656,-0.03709424767209102
1191,2002-08-08,32.59000015258789,32.59000015258789,31.04999923706055,32.25,1266400.0,0.007418908494193577,8.058824849375604,-2.266644626417674,66.7936537000868,55.79244884168293,-2.195725515104364,-3.170338446721697,-0.38585812315028534,0.17951235184273884,35.13611547675068,1.5400009155273402,0.5358812608819576,2.8825003623962395,-1.0152446365414107,6.78024536133389,0.9336278629274162,4.831372861865063,-3.855418807765105,92.72728218519653,25.841664578982275,1.9488724994688245,8,-2.6000003814697266,-3.7899999618530273,0.9199991226196289,0.8349990844726562,-2.0,3,-0.040503212293461766,2.1076857166332146,32.34999847412109,-1.1428571428571483,32.25,-6.7142374470034385,30.70000076293945,-0.040503212293461766
1192,2002-08-09,32.25,32.84999847412109,31.899999618530273,32.5,990700.0,-0.010432652684749799,1.0000040154837202,-0.735293787656094,65.16572999028432,58.27970427299402,-1.516702384851314,-2.788208091156637,-0.11289117623211098,0.5247866979827265,34.498802104905835,0.9499988555908132,0.8289243564511892,2.4250001907348633,-1.6354665288184762,6.485466910288203,0.39476683095819354,4.455233550511533,-2.953260043452403,73.9131011674638,0.9153440337236702,2.030233359776669,8,-2.115000724792484,-3.40000057220459,0.5049991607666087,0.7099990844726634,-2.25,4,-0.03720932598261861,8.058824849375604,32.59000015258789,2.1076857166332146,32.34999847412109,-1.1428571428571483,32.25,-0.03720932598261861
1193,2002-08-12,32.72999954223633,32.81999969482422,31.60000038146973,31.60000038146973,666100.0,0.014883706736010138,-1.1592924237693023,-4.519996643066392,77.19547055996352,60.73634370262778,-1.3203616687442974,-3.2796258719661253,-0.6624983009251864,0.059292921272842136,33.41195747729982,1.2199993133544886,1.0809306570004935,2.8054997444152825,-1.442568447419447,7.053567936250012,0.6814656484979196,4.929533840332645,-2.864738222876973,93.33338984739122,11.099191067223217,2.124034095917364,8,-1.765000343322761,-3.880000114440918,0.024999618530280543,0.22999954223633523,-2.25,0,-0.06202257279830614,1.0000040154837202,32.25,8.058824849375604,32.59000015258789,2.1076857166332146,32.34999847412109,-0.06202257279830614
1194,2002-08-13,31.79999923706055,32.59999847412109,31.60000038146973,32.450000762939446,558500.0,-0.028414308529875254,1.1052659053309652,-0.575223016482535,62.065812253408915,61.50905985022523,-0.12089335927327127,-2.283177388015499,0.21273243807524622,0.9688394750520111,32.26637841551375,1.129999160766598,1.3584702163244629,1.7589994430542042,-2.5637282154540735,6.081727101562482,-0.4023643861999382,3.920363272308343,-1.4571799729393184,41.66668432730989,-37.249311413047586,2.1613638292541397,8,-0.5299997329712021,-2.9499998092651403,0.6500005722045863,0.8950004577636683,-1.2999992370605504,1,-0.025157209316162832,-1.1592924237693023,32.72999954223633,1.0000040154837202,32.25,8.058824849375604,32.59000015258789,-0.025157209316162832
1195,2002-08-14,32.5,32.75,31.5,31.649999618530273,1011800.0,0.02201260313628084,-1.173913764593295,-1.307689824759109,62.946428191296846,62.431426834536786,-0.6107813220573526,-2.8579911096870134,-0.5482507165339996,0.2540041765846297,30.760534358269187,1.25,1.8813515841238484,2.286500167846679,-2.143727415513851,6.716727751207205,0.07138637616641574,4.501613959526942,-1.7560320622787913,80.55563208500872,1.933351932352167,2.2151137916802632,8,-0.8000011444091797,-3.65000057220459,-0.5325002670288086,-0.1900005340576172,-2.0300006866455114,2,-0.07415384145883408,1.1052659053309652,31.79999923706055,-1.1592924237693023,32.72999954223633,1.0000040154837202,32.25,-0.07415384145883408
1196,2002-08-15,32.919998168945305,33.09000015258789,32.549999237060554,32.900001525878906,693700.0,0.012923020582932487,1.9999999999999605,0.023525451873119354,67.3579790146864,64.11825347284989,-0.9048973816100059,-3.06911649139019,-1.0236738670049732,-0.17901591804039896,28.742361703836227,0.5900001525878906,2.0039861336325018,2.4739984512329016,-2.0144586177351798,6.962455520200983,0.22976991674885738,4.718226985716942,-1.8390653454001153,89.3080523693102,9.533279646381033,2.2442285344840416,8,-1.0999984741210866,-3.949997901916497,-1.6674985885620046,-1.3249988555908097,-2.989997863769524,3,-0.06318341834901908,-1.173913764593295,32.5,1.1052659053309652,31.79999923706055,-1.1592924237693023,32.72999954223633,-0.06318341834901908
1197,2002-08-16,33.0,33.049999237060554,32.59999847412109,32.86999893188477,645400.0,0.00243018941386719,2.913057900585356,6.50114460129917,78.40082964721175,66.84761667656456,-0.8308499991684215,-2.8461152211426537,-1.1393263177247803,-0.280807939090451,26.0377939605136,0.45000076293946734,2.0884406061490104,2.2690002441406243,-2.100650363779117,6.6386508520603655,0.08417494018075189,4.453825548100493,-1.5574350572271243,94.33961358799834,9.892475557801049,2.1848253039598697,8,-0.9300003051757812,-4.029999732971191,-1.8825006484985316,-1.490000724792477,-4.0,4,-0.07303029840642761,1.9999999999999605,32.919998168945305,-1.173913764593295,32.5,1.1052659053309652,31.79999923706055,-0.07303029840642761
1198,2002-08-19,32.889999389648445,33.049999237060554,32.34999847412109,32.65999984741211,624900.0,-0.003333351828834985,1.5454608507480143,1.7692127116407512,69.87619812707301,68.02008184291309,-0.4218958106675217,-2.428225500874511,-1.0847204142987934,-0.1944163751707464,23.28891605175693,0.7000007629394673,2.135284458790281,1.8844996452331628,-2.289466869073152,6.058466159539478,-0.20248361191999464,3.9714829023863203,-1.1508961091088672,87.42133687132521,3.368927246386221,2.086983257153158,8,-0.8199996948242259,-3.919999122619636,-1.7725000381469762,-1.3800001144409215,-3.0799999237060582,0,-0.08786863615929474,2.913057900585356,33.0,1.9999999999999605,32.919998168945305,-1.173913764593295,32.5,-0.08786863615929474
1199,2002-08-20,33.200000762939446,33.43000030517578,32.59999847412109,32.84999847412109,653900.0,0.009425399180413851,1.049383762603767,1.5217521105268799,67.93557910775203,68.6375200657515,-0.6514778758941517,-2.20963195883078,-1.4502353400694936,-0.5315733793616033,19.648996259719436,0.8300018310546946,2.258471678153775,1.7870009422302182,-1.4176406053650155,4.991642489825448,0.1846801684325996,3.3893217160278333,-1.2177360454311739,88.08292715708212,5.0846140833265565,1.602320773797615,8,-0.960000991821282,-4.060000419616692,-2.220001220703118,-1.690001487731923,-2.6900005340576065,1,-0.08192774572883155,1.5454608507480143,32.889999389648445,2.913057900585356,33.0,1.9999999999999605,32.919998168945305,-0.08192774572883155
1200,2002-08-21,33.84999847412109,33.900001525878906,32.700000762939446,33.549999237060554,658100.0,0.019578243862789835,4.999923707073344,0.8571350720972662,67.41070300847376,68.70608110001672,-1.191637917830512,-2.624827535034939,-2.1467591729925246,-1.2015502079836509,17.472450399121296,1.2000007629394602,2.440256239367823,2.2024987220764096,-0.9943534988583025,5.399350943011125,0.6040726116090553,3.8009248325437675,-1.5781866390793127,96.77400301237392,13.584789977682107,1.5984261104673574,8,-1.1499977111816335,-4.47499752044677,-3.0849990844726456,-2.3399991989135636,-3.4899978637695277,2,-0.09896598597137951,1.049383762603767,33.200000762939446,1.5454608507480143,32.889999389648445,2.913057900585356,33.0,-0.09896598597137951
1201,2002-08-22,34.549999237060554,34.59999847412109,33.56999969482422,33.950000762939446,725700.0,0.020679491713260445,1.9428664850136634,2.000000000000142,70.96336906657923,69.35026321960504,-1.770568922836425,-3.093582164789879,-2.879663646676338,-1.9080821851527148,16.38225763159886,1.029998779296868,2.4153181156622026,2.654999542236336,-0.6393809917015645,5.949380076174233,1.007809275267384,4.302189809205284,-1.952549463851355,97.77781168619855,14.177597047335112,1.6471902669689489,8,-1.500000000000007,-4.824999809265144,-3.994999885559089,-3.039999961853031,-4.729999542236335,3,-0.11808972543564034,4.999923707073344,33.84999847412109,1.049383762603767,33.200000762939446,1.5454608507480143,32.889999389648445,-0.11808972543564034
1202,2002-08-23,33.400001525878906,34.580001831054695,33.25,34.400001525878906,516100.0,-0.03328502855502491,-1.0461518598072812,-1.6666709052299238,67.39691589524725,68.26153492352546,-0.49203072957485716,-1.6891632185529417,-1.7830587321698879,-0.7756803124305947,15.136067552106486,1.3300018310546946,2.3038315754418797,1.2885017395019531,-1.785958057462942,4.362961536466848,-0.24872815898049083,2.8257316379844006,-0.7000007629394602,46.666802300347534,-37.25911508555095,1.5372298984824466,8,-0.3500022888183594,-3.675002098083496,-2.8950018882751465,-1.8900022506713832,-3.050001144409176,4,-0.10389224737054303,1.9428664850136634,34.549999237060554,4.999923707073344,33.84999847412109,1.049383762603767,33.200000762939446,-0.10389224737054303
1203,2002-08-26,34.34999847412109,34.560001373291016,33.630001068115234,33.810001373291016,378100.0,0.02844302110304109,-1.0666726006552818,-0.539997100830071,64.66480193931642,68.55031155529296,-1.327684877050821,-2.2156217783801324,-2.76845079307774,-1.7345744630370419,13.103721196675163,1.1599998474121094,2.1213950512214623,1.897498798370357,-0.4686467832215371,4.263644379962251,0.71442600757441,3.080571589166304,-1.269998168945314,87.5,4.862798559669301,1.1830727907959468,8,-1.2999992370605398,-4.6249990463256765,-4.4899988174438406,-3.4599990844726456,-3.7899990081787003,0,-0.15574959859610238,-1.0461518598072812,33.400001525878906,1.9428664850136634,34.549999237060554,4.999923707073344,33.84999847412109,-0.15574959859610238
1204,2002-08-27,34.150001525878906,34.779998779296875,33.799999237060554,34.5,464600.0,-0.005822327718379872,1.1538545378327238,-0.6481488022492792,62.39672461227731,68.48923337984634,-0.8485145028293033,-1.7800394657290681,-2.6123830976186007,-1.534988045345905,11.524477795384062,0.979999542236321,1.9871317235937518,1.49000177383423,-0.6912193026564424,3.671222850324906,0.3993912355888938,2.580612312079566,-0.9000015258789062,69.71164162352214,-11.871275493852849,1.0906105382453373,8,-0.5850028991699219,-4.3350019454956055,-4.29000186920166,-3.260002136230465,-4.390001296997067,1,-0.12708643824357257,-1.0666726006552818,34.34999847412109,-1.0461518598072812,33.400001525878906,1.9428664850136634,34.549999237060554,-0.12708643824357257
1205,2002-08-28,34.669998168945305,34.709999084472656,33.549999237060554,34.150001525878906,922000.0,0.015226840990690604,2.8666759915058955,-1.485711171662105,63.79310955431222,68.0931367731381,-1.1491740660702519,-2.0989144041069423,-3.1866465004438993,-2.053812677460151,10.223066172528867,1.1599998474121023,1.6521160827708954,1.8139985084533592,-0.3489853407896817,3.9769823576964,0.7325065838318423,2.8954904330748796,0.1100006103515696,92.8104118879022,12.115153048343956,1.08149192462152,8,-1.104999542236321,-4.834999084472649,-5.714998245239247,-4.684998512268052,-5.0599975585937464,2,-0.11998840956933388,1.1538545378327238,34.150001525878906,-1.0666726006552818,34.34999847412109,-1.0461518598072812,33.400001525878906,-0.11998840956933388
1206,2002-08-29,33.470001220703125,34.25,33.27000045776367,34.25,645600.0,-0.034611970338003784,1.5128232716459955,-1.5000073360036592,57.261923900298214,65.74436946792548,0.15315089294529116,-0.7847866568217512,-2.075322070817837,-0.860567733433399,9.761469495189512,1.3999977111816335,1.6719817295683974,0.5160015106201143,-1.5663086502631884,2.5983116715034136,-0.5251535698215335,1.5571565910617657,1.30999755859375,14.379176224194673,-64.39909212790081,1.04115508044165,8,0.09499740600585938,-2.4650020599365234,-4.515001296997067,-3.485001564025872,-4.260002136230469,3,-0.0929190468158051,2.8666759915058955,34.669998168945305,1.1538545378327238,34.150001525878906,-1.0666726006552818,34.34999847412109,-0.0929190468158051
1207,2002-08-30,33.0,33.40999984741211,32.22999954223633,33.400001525878906,1030500.0,-0.01404246201259185,4.619073569482289,0.5128232716459955,51.60906344273513,63.714687836332395,0.6963843697289036,-0.20395370886929243,-1.6719465559432294,-0.41033912514245685,9.600119669505421,1.2400016784667969,1.6195742475385693,-0.03099975585937642,-1.9909982599091194,1.9289987481903665,-1.0109990078842443,0.9489994961654915,1.7195988464355452,30.196105417320524,-44.81021389111049,0.9799992520248714,8,0.5049991607666016,-1.9950008392333984,-4.045000076293942,-3.015000343322747,-4.920000076293949,4,-0.09636364561138733,1.5128232716459955,33.470001220703125,2.8666759915058955,34.669998168945305,1.1538545378327238,34.150001525878906,-0.09636364561138733
1208,2002-09-03,32.02000045776367,32.580001831054695,31.790000915527344,32.0,1196600.0,-0.029696955825343263,-2.5909244600886376,-0.050000953670678444,51.30332674649216,61.8666597961924,1.7209753717043057,0.9275640440601052,-0.7768144651202782,0.5636280662148039,9.22466130453234,1.2099990844726562,1.4520915317988,-1.0769992828369155,-2.77833098795292,0.6243324222790889,-1.9276651353949177,-0.22633343027891328,2.5502224304199217,7.6922978783123455,-68.57637842560935,0.8506658525580015,9,1.2649993896484375,-1.0150012969970703,-3.1525006294250453,-2.0350008010864187,-6.100000381469727,1,-0.052154904822589665,4.619073569482289,33.0,1.5128232716459955,33.470001220703125,2.8666759915058955,34.669998168945305,-0.052154904822589665
1209,2002-09-04,31.46999931335449,32.439998626708984,31.11000061035156,32.25,991900.0,-0.017176800017060234,1.2931041003135681,-38.99914171276005,43.78768255873154,59.24187974622105,2.234779606111072,1.4926629169222316,-0.3059593005671317,1.100026250839722,9.356161956530785,1.3299980163574254,1.1556518643064777,-1.5880003929138233,-3.4030438018527214,0.22704301602507115,-2.495522097383269,-0.6804786884443779,2.877805817016604,9.999968210842635,-63.01134570326725,0.907521704469448,9,1.4750003814697301,-0.3699998855590785,-2.8074994087219167,-1.4849996566772354,-2.5599994659423793,2,-0.02891642412670592,-2.5909244600886376,32.02000045776367,4.619073569482289,33.0,1.5128232716459955,33.470001220703125,-0.02891642412670592
1210,2002-09-05,31.149999618530273,31.54999923706055,30.79999923706055,31.0,971900.0,-0.010168404887394455,-1.7272670525283074,-0.1923070339532202,39.19413364919132,55.711964699844614,2.3820002229002455,1.8110032877026754,-0.06658731256590045,1.412886672662495,9.826904217716317,0.75,1.0092875926268547,-1.8480001449584975,-3.8329708309409014,0.13697054102390283,-2.8404854879496995,-0.8555148019672956,2.874025059838864,10.144936349855115,-58.29315999912026,0.9924853429912005,9,1.6399993896484375,0.7799997329711914,-2.4874997138977015,-1.1649999618530202,-2.1499996185302734,3,-0.044622773889909206,1.2931041003135681,31.46999931335449,-2.5909244600886376,32.02000045776367,4.619073569482289,33.0,-0.044622773889909206
1211,2002-09-06,31.270000457763672,31.440000534057614,30.920000076293945,31.29999923706055,769600.0,0.0038523544366919626,2.354826801205985,-0.19999237058608982,39.48965951344227,52.61115843519961,1.9532025600589833,1.672806592460617,-0.2507200733104682,1.2785479504698003,9.923275051174366,0.5200004577636683,0.8616315468788471,-1.6619993209838881,-3.7869346846259617,0.4629360426581819,-2.7244670028049214,-0.5995316391628513,2.367141167648434,18.007705394360567,-45.206139163029775,1.0624676818210357,9,1.519998550415039,0.9649991989135742,-2.5675005912780726,-1.2850008010864187,-1.7900009155273438,4,-0.05308601928721657,-1.7272670525283074,31.149999618530273,1.2931041003135681,31.46999931335449,-2.5909244600886376,32.02000045776367,-0.05308601928721657
1212,2002-09-09,31.04999923706055,31.489999771118164,30.51000022888184,31.10000038146973,707900.0,-0.007035536216261851,1.3614448971525468,1.6667726347912573,38.96880909015225,49.75604811862582,2.0168984040592015,1.8954794770538506,-0.1022756598162573,1.4840638319626898,10.318978514265828,0.9799995422363246,0.6535284899719684,-1.8220005035400355,-4.0909077838944405,0.4469067768143695,-2.9564541437172345,-0.687546863362833,2.2466853017493698,26.086888416505605,-32.657686478925754,1.1344536401772025,9,1.595000267028805,1.595000267028805,-2.137498855590824,-1.0649995803832972,-2.840000152587894,0,-0.05925926562960149,2.354826801205985,31.270000457763672,-1.7272670525283074,31.149999618530273,1.2931041003135681,31.46999931335449,-0.05925926562960149
1213,2002-09-10,30.70000076293945,31.20000076293945,30.31999969482422,31.20000076293945,724200.0,-0.011272092841256853,2.5200042724609233,9.999771123402633,35.083506960013466,46.721246157263174,2.0056071834016684,2.198306090588691,0.16643268371760556,1.8255379038444026,10.602144887757749,0.8800010681152308,0.31488164653765693,-2.070499038696294,-4.538998984772345,0.39800090737975324,-3.3047490117343195,-0.8362490656582686,2.2065479724805392,17.924587715588817,-35.57595325563112,1.234249973038024,9,1.814998626708988,1.8499984741210973,-1.782500267028805,-0.7150011062621964,-4.400001525878899,1,-0.08534204475969331,1.3614448971525468,31.04999923706055,2.354826801205985,31.270000457763672,-1.7272670525283074,31.149999618530273,-0.08534204475969331
1214,2002-09-11,31.0,31.32999992370605,30.459999084472656,31.25,712800.0,0.009771961876388735,3.2439081122824556,0.5,32.25402883497637,43.21690385511474,1.3541988132339782,1.9344818053918331,-0.2007962485297341,1.5098902844422497,10.842305060950906,0.8700008392333949,0.0701791541125445,-1.7304998397827163,-4.2894834038577585,0.8284837242923224,-3.009991621820234,-0.45100805774519515,1.4927008889246665,55.28459823159236,6.958044501261071,1.27949178203752,9,1.2849998474121094,1.5499992370605469,-2.1224999427795375,-1.0150003433227468,-2.8500003814697266,2,-0.16387096528084044,2.5200042724609233,30.70000076293945,1.3614448971525468,31.04999923706055,2.354826801205985,31.270000457763672,-0.16387096528084044
1215,2002-09-12,30.09000015258789,30.54999923706055,29.71999931335449,30.5,875700.0,-0.029354833787487378,2.254912373871464,1.6399993896484375,22.936854156568486,39.40300721692255,1.7279126752156806,2.7981349208892397,0.6574156790286985,2.4003880307435708,11.398111298449079,1.2800006866455114,-0.25499060393914164,-2.5199996948242216,-5.338494576641338,0.2984951869928949,-3.92924713573278,-1.1107522539156633,2.0550685452807045,20.903996810310616,-20.29290581786813,1.4092474409085587,9,1.4749994277954102,2.159998893737793,-0.5850005149841238,-0.10500049591063743,-1.639999389648441,3,-0.03921569621774479,3.2439081122824556,31.0,2.5200042724609233,30.70000076293945,1.3614448971525468,31.04999923706055,-0.03921569621774479
1216,2002-09-13,30.84000015258789,31.10000038146973,29.989999771118164,30.059999465942386,631200.0,0.02492522420062193,-1.413044605002651,-1.902441407158599,33.67343711530616,37.41015984720822,0.6320846526998594,1.9861477127738496,-0.1093226232979454,1.6390409410430067,12.02974090138817,1.110000610351566,-0.5583660137557018,-1.6659997940063462,-4.587933869323074,1.2559342813103846,-3.12696683166471,-0.20503275634798257,0.8685560560681651,63.276867207620846,21.83118763651955,1.460967037658365,9,0.3100004196166992,1.409998893737793,-1.382500171661377,-0.8550004959106374,-1.3199996948242188,4,-0.0596627802686146,2.254912373871464,30.09000015258789,3.2439081122824556,31.0,2.5200042724609233,30.70000076293945,-0.0596627802686146
1217,2002-09-16,30.59000015258789,30.88999938964844,29.54999923706055,30.5,616300.0,-0.008106355342511917,2.8840661436650623,0.11538470943525465,23.669449154942058,34.33972900370266,0.5635371514144865,2.1569258588291405,0.12874842527359576,1.8641495541009192,12.80240720077209,1.3400001525878906,-0.9575440580826928,-1.7954998016357422,-4.828326630016782,1.2373270267452945,-3.3119132158262587,-0.2790863874452221,0.7606158149138835,58.426995187696996,21.864748836804566,1.516413414190519,9,0.404998779296875,1.5749988555908203,-1.195000171661377,-0.6050004959106374,-1.5599994659423793,0,-0.036286387865795966,-1.413044605002651,30.84000015258789,2.254912373871464,30.09000015258789,3.2439081122824556,31.0,-0.036286387865795966
1218,2002-09-17,30.0,31.25,29.84000015258789,31.25,763200.0,-0.019287353698753673,1.255999755859375,-13.888865341414826,22.44353053760922,31.968156556911293,0.9352148843172152,2.6554601058270393,0.7248633630793435,2.4319616183086836,13.276882322974332,1.4099998474121094,-1.2617167197498844,-2.240999984741208,-5.443274463908544,0.961274494426128,-3.8421372243248726,-0.63986274515754,-0.4500007629394496,25.280931985902672,-6.795335103439459,1.6011372395836674,9,0.5499992370605504,2.164999008178711,-0.5075006484985352,-0.0150003433227468,0.25,1,-0.05966669718424478,2.8840661436650623,30.59000015258789,-1.413044605002651,30.84000015258789,2.254912373871464,30.09000015258789,-0.05966669718424478
1219,2002-09-18,30.479999542236328,31.01000022888184,29.54999923706055,29.85000038146973,507300.0,0.015999984741210893,-1.373982554758688,-0.5039993286132785,22.029373686628446,30.060961005515416,0.33527319222624996,2.0672243472865404,0.26699844121718996,1.931222208220646,14.19915858181095,1.460000991821289,-1.486702849053728,-1.6250003814697251,-4.8862784155357275,1.6362776525962772,-3.2556393985027228,0.00563863556327604,0.7700004577636719,54.70587575312178,29.059909195081673,1.6306390170330005,9,0.039999961853027344,1.6849994659423828,-0.5725002288818395,-0.4949998855590749,0.0,2,-0.13713911968350012,1.255999755859375,30.0,2.8840661436650623,30.59000015258789,-1.413044605002651,30.84000015258789,-0.13713911968350012
1220,2002-09-19,30.5,30.79999923706055,29.84000015258789,30.229999542236328,855400.0,0.000656183007350597,1.2068971565123878,0.4285727260892362,26.465922548966887,28.613879120573706,0.23844948321379178,1.8797584035463473,0.3255930290498341,1.8907069793404077,15.587077501826535,0.9599990844726598,-1.6539043890029532,-1.4375,-4.665357976359516,1.7903579763595125,-3.051428988179758,0.17642898817975805,0.75,55.88237274063427,27.621070664074804,1.6139289881797563,9,0.01999950408935547,1.664999008178711,-0.44000053405762074,-0.5150003433227468,0.5499992370605504,3,-0.07704919283507305,-1.373982554758688,30.479999542236328,1.255999755859375,30.0,2.8840661436650623,30.59000015258789,-0.07704919283507305
1221,2002-09-20,30.46999931335449,30.70000076293945,29.60000038146973,30.51000022888184,1511500.0,-0.0009836290703446604,4.238072315419533,-0.1481512878113828,28.44974169564246,27.44509385451706,0.15984552027974885,1.674263790260195,0.4116045560391832,1.8950200398971369,16.846439674851197,1.1000003814697195,-1.7147576022652622,-1.2635006904602086,-4.306582744169734,1.7795813632493171,-2.7850417173149715,0.25804033639455426,0.7460006713867209,54.11762725936533,25.02285673029074,1.521541026854762,9,-0.029999732971187854,1.6949996948242223,-0.1950001716613734,-0.48499965667723544,0.9800014495849609,4,-0.06629467003399991,1.2068971565123878,30.5,-1.373982554758688,30.479999542236328,1.255999755859375,30.0,-0.06629467003399991
1222,2002-09-23,29.93000030517578,30.32999992370605,29.04999923706055,30.21999931335449,799000.0,-0.01772231770094046,4.01960828312525,7.249809269500817,30.75506413327696,26.964155762657445,0.5858763445532844,2.045862278755429,0.9721907280507125,2.413914142605563,18.59070536721542,1.4200000762939382,-1.7253859536789626,-1.6299996376037598,-4.668697185740804,1.4086979105332809,-3.1493484116722783,-0.11065086353523768,1.252679664611815,40.000034679053925,7.859344570419168,1.519348774068521,9,0.25999927520751953,1.9849987030029297,0.4649996757507324,0.05499935150147195,1.9400005340576172,0,-0.013698624899152079,4.238072315419533,30.46999931335449,1.2068971565123878,30.5,-1.373982554758688,30.479999542236328,-0.013698624899152079
1223,2002-09-24,29.0,29.899999618530273,28.76000022888184,29.899999618530273,835200.0,-0.031072512385339257,1.5333330507630378,3.1034575745019883,28.743549566283363,26.574102510580445,1.3961969442804403,2.6925519552771107,1.8853161163384051,3.313035881959692,20.498430648674788,1.1700000762939418,-1.7777935353745384,-2.2925000190734863,-5.237553926774005,0.6525538886270361,-3.7650269729237493,-0.8199730652232269,2.097372740478516,10.666656494140467,-23.271923789339276,1.472526953850261,9,1.005000114440918,2.7699995040893555,1.5199999809265137,0.9849996566772532,3.3199996948242188,1,0.001034506436052185,4.01960828312525,29.93000030517578,4.238072315419533,30.46999931335449,1.2068971565123878,30.5,0.001034506436052185
1224,2002-09-25,29.809999465942386,30.020000457763672,28.90999984741211,29.149999618530273,772900.0,0.027931016066978787,1.0555532008081494,-0.7333334746184811,39.36507686615926,28.399460589423864,0.44660997773453914,1.6240028424334447,1.1084482483936746,2.472882035379083,22.2548311098241,1.1100006103515625,-1.7958734222215504,-1.2655004501342724,-3.9522746498458936,1.4212737495773489,-2.608887549990083,0.07788664972153825,1.1471309238403293,51.47057586062137,13.922360075551062,1.3433870998558097,9,0.1950006484985316,1.960000038146969,0.7100005149841273,0.17500019073486683,2.6400012969970597,2,0.014760165781294576,1.5333330507630378,29.0,4.01960828312525,29.93000030517578,4.238072315419533,30.46999931335449,0.014760165781294576
1225,2002-09-26,30.51000022888184,31.18000030517578,29.96999931335449,30.20000076293945,1374700.0,0.02348207901644539,-2.1428500655184433,0.46969626910962303,44.47674184892525,29.59982778204821,-0.20958897783994956,0.6285942132169637,0.4639361845755765,1.7423397969935372,23.816289881876976,1.3700008392333949,-1.732951851961893,-0.3574997901916461,-2.4512590466687065,1.7362594662854143,-1.4043794184301746,0.6893798380468823,-1.75,72.31404730697368,30.960052896491007,1.0468796282385293,9,-0.5050001144409215,1.259999275207516,0.1799998283386195,-0.5250005722045863,1.6299991607666051,3,-0.000983306667336925,1.0555532008081494,29.809999465942386,1.5333330507630378,29.0,4.01960828312525,29.93000030517578,-0.000983306667336925
1226,2002-09-27,30.36000061035156,30.899999618530273,29.60000038146973,30.520000457763672,1043200.0,-0.004916408305637665,1.8260909226609976,-0.5161294292095561,44.933928971543764,31.96254776167062,-0.15068364295996517,0.562493415517185,0.6939710894312476,1.8737086936022926,25.50385838228358,1.2999992370605433,-1.6753852376002882,-0.3519993782043507,-2.0579715578964333,1.353972801487732,-1.204985468050392,0.5009867116416906,-1.5516003799438423,66.1157161581584,21.887429644818823,0.8529860898460404,9,-0.355000495910641,1.4099988937377965,0.6775002479553258,-0.37500095367430575,2.669998168945316,4,0.022727227036804853,-2.1428500655184433,30.51000022888184,1.0555532008081494,29.809999465942386,1.5333330507630378,29.0,0.022727227036804853
1227,2002-09-30,29.81999969482422,30.36000061035156,29.59000015258789,29.940000534057614,1440200.0,-0.01778659106295344,-1.6551743415535562,0.750005960470123,43.71427808489123,34.32596415581307,0.3001726499980073,0.8980868779992761,1.340653410511127,2.3954221023561217,26.39348689432608,0.7700004577636683,-1.459834015355085,-0.7330002784729004,-2.100227244927197,0.6342266879813963,-1.4166137617000487,-0.04938679524575207,-0.9641674629211394,43.8016294431566,-3.598828408354535,0.6836134832271489,9,0.15000057220458984,1.9499998092651367,1.5674996376037598,0.16499996185303445,3.0800018310546875,0,0.054661337518328246,1.8260909226609976,30.36000061035156,-2.1428500655184433,30.51000022888184,1.0555532008081494,29.809999465942386,0.054661337518328246
1228,2002-10-01,30.35000038146973,30.559999465942386,29.71999931335449,30.20000076293945,1486400.0,0.01777332971393375,1.9473803970646677,-1.2499880791545108,45.50484447988885,36.93434979950867,-0.1955204440684959,0.24934302726059698,0.9224685187767356,1.8522655697692123,26.905745363872434,0.8400001525878977,-1.4016815459908472,-0.11949958801269034,-1.3008363771643516,1.061837201138971,-0.7101679825885228,0.4711688065631421,-1.4476847881011956,63.43613408238079,16.329352669500082,0.5906683945758309,10,-0.3800001144409215,1.4199991226196254,1.0374989509582484,-0.3650007247924769,3.3199977874755753,1,0.050082386776235666,-1.6551743415535562,29.81999969482422,1.8260909226609976,30.36000061035156,-2.1428500655184433,30.51000022888184,0.050082386776235666
1229,2002-10-02,30.559999465942386,31.04999923706055,29.8700008392334,30.399999618530273,1549700.0,0.006919244870944752,1.0701737361298804,1.0666683620919584,53.598769249103526,39.949110543968295,-0.4391605729523995,-0.03407346788547372,0.9047899632726129,1.6343497058177228,26.751393178353045,1.179998397827152,-1.244191816525941,0.13599948883057067,-0.9492780774432212,1.2212770551043626,-0.40663929430632706,0.6786382719674684,-1.6121301783377078,61.00624026832456,10.147728105462619,0.5426387831368961,10,-0.5899991989135778,1.210000038146969,0.8274998664855922,-0.5749998092651332,2.14999961853027,2,0.05759163153269253,1.9473803970646677,30.35000038146973,-1.6551743415535562,29.81999969482422,1.8260909226609976,30.36000061035156,0.05759163153269253
1230,2002-10-03,29.76000022888184,30.899999618530273,29.75,30.75,1597800.0,-0.02617798596338672,-1.2772264513314613,-6.1875044703524615,41.79331355449499,41.43172963939635,0.27360309965197516,0.6919265976513351,1.759281025567379,2.421699834154307,26.41990630738085,1.1499996185302734,-1.0311692382701523,-0.5944997787475543,-1.6619014839689257,0.472901926473817,-1.12820063135824,-0.06079892613686866,-0.7674883209257395,11.643848143600142,-36.08879801836936,0.5337008526106858,10,0.2100000381469691,1.9749994277954066,1.929998874664303,0.2249994277954137,2.19000053405761,3,0.09038980219653969,1.0701737361298804,30.559999465942386,1.9473803970646677,30.35000038146973,-1.6551743415535562,29.81999969482422,0.09038980219653969
1231,2002-10-04,29.61000061035156,30.0,28.79999923706055,29.76000022888184,1046700.0,-0.005040309723677638,2.8095313062933394,0.15151480122148178,42.438274602885855,42.72986413601956,0.32272044457677396,0.7496201244787066,1.9489682615510553,2.5476710162129343,26.368357185386206,1.2000007629394496,-0.8491547644308923,-0.6614994049072287,-1.686477320474257,0.3634785106597995,-1.1739883626907428,-0.14901044712371458,1.5699996948242223,36.00006103515593,-9.951042163202082,0.5124889577835137,10,0.35999965667724965,1.894999504089359,2.0899982452392614,0.37499904632569425,1.9699993133544922,4,0.08544406373339974,-1.2772264513314613,29.76000022888184,1.0701737361298804,30.559999465942386,1.9473803970646677,30.35000038146973,0.08544406373339974
1232,2002-10-07,29.209999084472656,30.5,28.899999618530273,29.61000061035156,1442800.0,-0.013509000933254356,-2.1372542419788547,2.666683620919703,43.72018441541745,44.393934674812236,0.681518152777457,1.059001083075433,2.401913745221158,2.9172420323343857,25.819621837497575,1.6000003814697266,-0.7526361715317869,-0.9695009231567369,-2.0299573159462057,0.09095546963273193,-1.4997291195514713,-0.43927272676200246,1.9224011993408219,18.222215440538037,-29.090065666705513,0.5302281963947348,10,0.7800006866455078,1.8750009536743164,3.0749998092651367,0.775000572204597,1.2300014495849574,0,0.13077712477077208,2.8095313062933394,29.61000061035156,-1.2772264513314613,29.76000022888184,1.0701737361298804,30.559999465942386,0.13077712477077208
1233,2002-10-08,28.07999992370605,29.3799991607666,26.729999542236328,29.29999923706055,2200000.0,-0.03868535420007202,2.8405814929020328,3.0499866486105467,32.708937796528815,43.65436366707552,1.863229795361942,2.0897972569327585,3.622464131040811,4.013603354611252,25.649319407382652,2.6499996185302734,-0.7122947545352929,-1.968500041961672,-3.35531435511362,-0.5816857288097239,-2.661907198537648,-1.2750928853856962,3.0057523391723677,31.250011037897853,-14.502148063124661,0.6934071565759744,10,0.8750000000000036,1.5750007629394602,4.17499923706055,1.904999732971202,2.80999946594239,1,0.17165247917624282,-2.1372542419788547,29.209999084472656,2.8095313062933394,29.61000061035156,-1.2772264513314613,29.76000022888184,0.17165247917624282
1234,2002-10-09,25.920000076293945,28.0,25.60000038146973,28.0,2127600.0,-0.0769230716980367,1.3076920255401292,1.7049189298204648,24.77973589102909,41.4658074495315,3.8145445990489435,4.0577454005889635,5.770155143685265,6.125626525993184,25.8436534236984,2.479999542236321,-0.7193837072433809,-3.874499893188478,-6.121570279316153,-1.6274295070608034,-4.998035086252315,-2.7509647001246407,4.991522077758791,6.037730960159378,-36.84539565811026,1.123535193063838,10,2.404999732971195,3.09999942779541,6.22499942779541,4.064999580383308,5.219999313354496,2,0.2989968391141864,2.8405814929020328,28.07999992370605,-2.1372542419788547,29.209999084472656,2.8095313062933394,29.61000061035156,0.2989968391141864
1235,2002-10-10,28.90999984741211,29.13999938964844,25.90999984741211,26.10000038146973,2038500.0,0.11535492910174705,-1.025077743876009,-1.3509613312560333,43.521596368560004,41.308881604755534,0.6411395753046136,1.027490245056292,2.778158374040629,3.1010369207485056,25.13545218378006,3.2299995422363317,-0.5620750102163399,-0.8255001068115249,-3.1016785912904723,1.4506783776674226,-1.9635893490509986,0.31258913542794886,1.6828310002856455,67.55101476793985,25.011268198855277,1.1380892422394733,10,-0.5850000381469691,-0.3350000381469691,3.112499713897705,0.9049997329711914,2.8099994659423793,3,0.13144238177506273,1.3076920255401292,25.920000076293945,2.8405814929020328,28.07999992370605,-2.1372542419788547,29.209999084472656,0.13144238177506273
1236,2002-10-11,29.0,29.45000076293945,28.07999992370605,29.43000030517578,980100.0,0.0031131149451024687,4.829775663918015,-0.1530250487188522,45.98791935749835,41.56150841282299,0.37764952029946386,0.8354056722049563,2.662665031365048,2.9646437561612515,24.980355938415027,1.3700008392333984,-0.5293873613148676,-0.6434999465942397,-2.880107095550617,1.5931072023621375,-1.76180352107243,0.4748036278839507,1.2932610197240741,69.38775271884782,25.43095701003729,1.1183035744781886,10,-0.6750001907348597,-0.4549999237060547,3.359999179840088,0.8149995803833008,2.6700000762939453,4,0.10172416423929143,-1.025077743876009,28.90999984741211,1.3076920255401292,25.920000076293945,2.8405814929020328,28.07999992370605,0.10172416423929143
1237,2002-10-14,29.479999542236328,29.95000076293945,28.0,28.0,1419600.0,0.016551708352976924,-1.6351369811816754,-3.4418569578254465,52.154396627177356,42.300347540299484,-0.17394292473105466,0.28246605612712017,2.1638362542528107,2.4327474551522528,24.35010009651802,1.9500007629394496,-0.5785936997205923,-0.10800037384033345,-2.3003660503907746,2.0843653027101077,-1.2041832121155558,0.9881824644348889,0.5316658391924847,89.19537518421265,39.3327928879406,1.0961828382752208,10,-1.1549997329711879,-0.9349994659423828,3.0324997901916504,0.33500003814697266,1.8999996185302734,0,0.07123474945991881,4.829775663918015,29.0,-1.025077743876009,28.90999984741211,1.3076920255401292,25.920000076293945,0.07123474945991881
1238,2002-10-15,28.209999084472656,29.79999923706055,27.86000061035156,29.729999542236328,2077100.0,-0.043080070470968845,1.337347957872868,-1.027027653986231,43.103446858391365,41.13420060799814,0.849957127707512,1.4877668685613408,3.4243625087535747,3.6486874805778626,24.1600043616903,1.9399986267089915,-0.6623564954950822,-1.2885007858276367,-3.554945093201134,0.9779435215458605,-2.4217229395143853,-0.1552786321408881,-2.609998703002926,59.99996492232709,9.913615918655836,1.1332221536867486,10,0.04000091552734375,0.2550010681152344,4.435000419616699,1.6050004959106445,3.5,1,0.07905003622677875,-1.6351369811816754,29.479999542236328,4.829775663918015,29.0,-1.025077743876009,28.90999984741211,0.07905003622677875
1239,2002-10-16,26.29999923706055,28.649999618530273,26.0,28.209999084472656,2325700.0,-0.06770648384967182,-1.11155489292244,1.256578468550087,33.567520814445345,40.220223636881514,2.3379926427358484,3.2343836688752887,5.25252969714526,5.484029943228268,24.1206385757191,2.6499996185302734,-0.7537861400512149,-2.989500617980955,-5.617010990929906,-0.36199024503200405,-4.3032558044554285,-1.6757454315064813,-0.6159988784790045,9.65344805120012,-36.06715171704179,1.3137551864744748,10,1.7500009536743129,2.16500091552734,6.232500076293942,3.5150003433227504,5.350000381469723,2,0.17452472569352429,1.337347957872868,28.209999084472656,-1.6351369811816754,29.479999542236328,4.829775663918015,29.0,0.17452472569352429
1240,2002-10-17,28.149999618530273,28.20000076293945,26.09000015258789,27.059999465942386,1796700.0,0.07034222186831096,2.5462122377801863,-0.5706807537522836,42.38455907318896,40.214255244692964,0.26328371853671584,1.2641118791329617,3.337282867644639,3.568733201881745,24.07914541375841,2.110000610351559,-0.8701555938412113,-1.0220002174377427,-3.631703818603455,1.5877033837279697,-2.326852018020599,0.2828515831451135,-2.3836792823791484,54.43035957619209,10.823242934414722,1.304851800582857,10,-0.09999942779541016,0.27500057220458984,4.267499923706055,1.6649999618530273,4.469999313354499,3,0.10621668957856545,-1.11155489292244,26.29999923706055,1.337347957872868,28.209999084472656,-1.6351369811816754,29.479999542236328,0.10621668957856545
1241,2002-10-18,28.45000076293945,28.61000061035156,26.81999969482422,27.70000076293945,1071300.0,0.010657234404070737,2.3457970580475807,0.6880732981727975,45.19972358816775,40.37864848610967,-0.24425346826582128,0.8485223662029426,2.9664389191224245,3.2048366383569054,23.714725594649533,1.7900009155273402,-1.0834616007325764,-0.6209991455078168,-3.1749470293752395,1.932948738359606,-1.8979730874415282,0.6559747964258946,-2.6030068487701357,62.02532379047558,17.680958182315806,1.2769739419337114,10,-0.6750001907348597,-0.02500057220458629,3.4574985504150426,1.3649988174438512,3.869998931884769,4,0.11493843454214314,2.5462122377801863,28.149999618530273,-1.11155489292244,26.29999923706055,1.337347957872868,28.209999084472656,0.11493843454214314
1242,2002-10-21,29.520000457763672,29.540000915527344,28.15999984741211,28.399999618530273,1054300.0,0.03760983009244989,1.3793085871665227,1.493334452311198,47.19783945429993,41.98852644808424,-1.414393650885856,-0.2674823619854685,1.8475301830606057,2.080187278425761,22.640147239288904,1.3800010681152344,-1.130281096436292,0.4695005416870117,-2.061898128785792,3.0008992121598155,-0.7961987935493902,1.7351998769234136,-3.593946437136534,92.63160959175696,48.60776771057651,1.2656993352364012,10,-1.744999885559082,-1.0950002670288086,2.179999351501465,0.2949991226196289,1.9899997711181676,0,0.07283196426796912,2.3457970580475807,28.45000076293945,2.5462122377801863,28.149999618530273,-1.11155489292244,26.29999923706055,0.07283196426796912
1243,2002-10-22,29.03000068664551,30.10000038146973,28.04999923706055,29.51000022888184,1019400.0,-0.016598907978312427,1.4698811239110303,-0.4285706987191823,44.93042159103462,44.227491525862625,-0.8665966041306952,0.23703303239701867,2.2664444869395943,2.5087801588649903,21.146721300241015,2.0500011444091797,-1.1927249014014691,-0.02199926376342276,-2.5533074885425258,2.5093089610156802,-1.2876533761529743,1.2436548486261287,-3.0264677616897053,73.9024488958546,30.70377352191322,1.2656541123895508,10,-1.0250005722045934,-0.6050004959106481,2.549998283386227,0.7849988937377894,2.519998550415039,1,0.08095068613629564,1.3793085871665227,29.520000457763672,2.3457970580475807,28.45000076293945,2.5462122377801863,28.149999618530273,0.08095068613629564
1244,2002-10-23,30.25,30.25,29.149999618530273,29.149999618530273,1052600.0,0.04202546622452252,1.0,-2.2916696469017475,51.57962528654807,45.122828072305744,-1.57323553362777,-0.9995603709101886,1.0180518530736045,1.2472571838028834,19.704405897661392,1.2199993133544886,-1.2136565390841234,1.1760000228881822,-1.390451024220944,3.7424510699973084,-0.10722550066638092,2.4592255464427453,-4.082608376783636,100.0,50.6283307216666,1.283225523554563,10,-2.125,-1.859999656677246,1.107499122619629,-0.4350004196166992,1.4300003051757812,2,0.048264432544550706,1.4698811239110303,29.03000068664551,1.3793085871665227,29.520000457763672,2.3457970580475807,28.45000076293945,0.048264432544550706
1245,2002-10-24,30.479999542236328,30.979999542236328,29.95000076293945,30.45000076293945,1265700.0,0.007603290652440586,1.0000000000000069,0.027271608085077885,52.790246707407356,45.87864222229563,-1.7401004274201988,-1.29849736467051,0.7391796269751651,0.970103270112233,19.494119646139822,1.0299987792968786,-1.0392057598116402,1.4074995994567878,-1.1554501893083113,3.970449388221887,0.12602470507424002,2.6889744938393356,-4.0676514164129465,87.98076878990646,35.392649677567626,1.2814748943825494,10,-1.989999771118164,-2.089999198913574,0.8624997138977051,-0.6649999618530273,1.0,3,0.038385829851232955,1.0,30.25,1.4698811239110303,29.03000068664551,1.3793085871665227,29.520000457763672,0.038385829851232955
1246,2002-10-25,31.04999923706055,31.25,29.959999084472656,30.57999992370605,1269400.0,0.018700777670103585,1.9655164853956428,15.667281281788819,55.83756455758586,46.28788310345213,-2.222440384391632,-1.9121927499560911,0.1123831778410711,0.3567430546107353,18.961382963866303,1.2900009155273438,-0.5248254143118984,1.9429993629455602,-0.7099204100141598,4.59591913590528,0.6165394764657002,3.26945924942542,-4.272238997924134,93.74997764826364,35.29402131558555,1.3264598864798594,10,-2.4249992370605504,-2.624999046325687,0.2925000190734828,-1.2349996566772496,0.07999992370605113,4,0.050563598499232976,1.0000000000000069,30.479999542236328,1.0,30.25,1.4698811239110303,29.03000068664551,0.050563598499232976
1247,2002-10-28,31.45000076293945,31.79999923706055,31.25,31.59000015258789,946000.0,0.01288249712423406,-1.0370307577106335,-0.2978714769798947,61.2109137900031,48.29982387363121,-2.585503187265793,-2.301833644656792,-0.3435171684232863,-0.07483359200295325,18.535002016891696,0.75,-0.38321622819403345,2.2615008354186976,-0.5772854146670703,5.1002870855044655,0.8421077103758137,3.6808939604615816,-4.225016547716674,90.66670735677064,27.580948424486266,1.4193931250428848,10,-2.550001144409176,-2.7500009536743093,-0.1475014686584437,-1.6350011825561488,-1.4500007629394496,0,0.027662922441323845,1.9655164853956428,31.04999923706055,1.0000000000000069,30.479999542236328,1.0,30.25,0.027662922441323845
1248,2002-10-29,31.8700008392334,32.09999847412109,31.149999618530273,31.46999931335449,1457900.0,0.013354533103505428,1.2093078960092107,-2.857166212534013,72.38525339749145,52.61290527174745,-2.717509382298349,-2.742742211309846,-0.8121419491081454,-0.5330689855547277,18.414341973550325,0.9499988555908132,-0.26541608130358085,2.605500888824462,-0.4382054318303972,5.6492072094793215,1.0836477284970307,4.127354049151894,-4.096014821390089,92.20346697925666,20.996787137823446,1.5218531603274306,10,-2.77500152587891,-3.0200014114379883,-0.8175015449523926,-2.0550012588500977,-1.4000015258789098,1,-0.011295908405135058,-1.0370307577106335,31.45000076293945,1.9655164853956428,31.04999923706055,1.0000000000000069,30.479999542236328,-0.011295908405135058
1249,2002-10-30,32.31999969482422,32.400001525878906,31.68000030517578,32.0,1298900.0,0.014119825658644114,1.9999841055392196,0.7999961853172791,65.86046440656797,55.22133919767845,-2.4851034915510475,-3.2191744025840734,-1.316532818954954,-1.0203519497281164,18.958786484086172,0.720001220703125,-0.251108321230582,2.9674997329711914,-0.3254779131071217,6.2604773790495045,1.3210109099320348,4.613988556010348,-3.9403719331020213,96.7346201574769,24.030092359394885,1.646488823039157,10,-2.7099990844726562,-3.3199987411499023,-1.432499885559082,-2.505000114440918,-1.4300003051757777,2,-0.023824271814178788,1.2093078960092107,31.8700008392334,-1.0370307577106335,31.45000076293945,1.9655164853956428,31.04999923706055,-0.023824271814178788
1250,2002-10-31,32.450000762939446,32.560001373291016,31.8799991607666,32.439998626708984,1002200.0,0.004022310313822386,4.912976415563738,0.03125670552890992,65.98702720207712,57.531039599223945,-2.169109522768899,-3.3068587724002896,-1.52149129799038,-1.1859823519663308,19.455638157950048,0.6800022125244141,0.005997501512265302,2.963000774383538,-0.6080593083813781,6.534060857148454,1.1774707330010799,4.748530815765996,-3.427113198952174,95.76921101859635,21.709686374527124,1.7855300413824575,10,-2.1450004577636648,-3.369999885559075,-1.5625009536743093,-2.6350011825561452,-1.1200008392333949,3,-0.023728827108166595,1.9999841055392196,32.31999969482422,1.2093078960092107,31.8700008392334,-1.0370307577106335,31.45000076293945,-0.023728827108166595
1251,2002-11-01,32.139999389648445,32.450000762939446,31.75,32.0,679500.0,-0.00955320080130928,-1.1875044703525992,13.996948893984719,62.52353653236214,59.23389483011974,-1.4311358126400044,-2.9487835346367888,-1.3141616074618696,-0.9105812297714451,19.08241904070922,0.700000762939446,0.5999981335368787,2.526499462127692,-1.236966606132107,6.289965530387494,0.6447664279977907,4.408232496257593,-2.480431339986499,70.2126623442508,-1.8524585487900396,1.881733034129901,11,-1.8349990844726634,-3.0599985122680735,-1.2524995803833079,-2.324999809265144,-0.5399990081787145,4,-0.020535154323141902,4.912976415563738,32.450000762939446,1.9999841055392196,32.31999969482422,1.2093078960092107,31.8700008392334,-0.020535154323141902
1252,2002-11-04,33.029998779296875,33.5,32.150001525878906,32.200000762939446,3002500.0,0.027691331877718772,-1.9032334808628633,5.92858310626678,73.53515090217213,62.412198086912795,-1.9789942120817585,-3.7291183794512683,-2.2615341414133994,-1.8335502779923871,19.554025468816537,1.3600006103515554,0.9987828748129388,3.2254988670349114,-0.8282842033536681,7.279281937423491,1.1986073318406198,5.252390402229203,-2.848352731381695,79.99995130174494,6.143933802421415,2.0268915351942907,11,-1.7049989700317383,-3.4799985885620117,-2.1424989700317383,-3.214999198913574,-0.8699989318847656,0,-0.05752345409474213,-1.1875044703525992,32.139999389648445,4.912976415563738,32.450000762939446,1.9999841055392196,32.31999969482422,-0.05752345409474213
1253,2002-11-05,32.900001525878906,32.990001678466804,32.259998321533196,32.779998779296875,1201400.0,-0.003935732916207413,3.8666395402063642,0.14458196792888897,89.00710994716253,66.57080749364773,-1.3883016722966843,-3.3934898356604286,-2.2222294483525644,-1.7336215381386992,18.511523888992937,0.770000457763679,1.3565267743666496,2.8545015335083015,-1.338327077610593,7.047330144627196,0.758087227948856,4.950915839067747,-2.054684687546761,67.03304534460136,-14.326837344419516,2.096414305559447,11,-1.1750011444091797,-3.350001335144043,-2.030001640319824,-3.0850019454956055,-1.1000022888183558,1,-0.08814593894768619,-1.9032334808628633,33.029998779296875,-1.1875044703525992,32.139999389648445,4.912976415563738,32.450000762939446,-0.08814593894768619
1254,2002-11-06,33.669998168945305,33.84999847412109,33.0,33.0,897900.0,0.02340415219922476,-1.5373158122480373,5.583190285459919,87.39838774664726,70.41615649800772,-1.8127880646737928,-3.7451206347762067,-3.0693936218022237,-2.5322288493880976,17.015574929097788,0.9499969482421804,1.6515161150020816,3.236998271942131,-0.7792377198442537,7.253234263728519,1.2288802760489332,5.245116267835325,-2.293744698279589,91.4285506682991,6.387053146509885,2.008117995893194,11,-1.764999389648434,-3.9449987411498952,-2.7999982833862234,-3.8549985885620046,-1.6699981689453054,2,-0.09504006621961314,3.8666395402063642,32.900001525878906,-1.9032334808628633,33.029998779296875,-1.1875044703525992,32.139999389648445,-0.09504006621961314
1255,2002-11-07,32.709999084472656,33.529998779296875,32.09000015258789,33.299999237060554,1189400.0,-0.028512002871389552,1.7428565200489734,-0.8805996492746562,76.4925489980245,72.71115476916756,-0.5623330364169377,-2.620176172866305,-2.216071979010433,-1.614377466173682,16.2888192753457,1.5799980163574148,2.0357033839376015,2.086999225616456,-1.985021254679765,6.159019705912677,0.05098898546834363,4.123009465764564,-0.8389966131158673,45.71427533414971,-40.49377982332569,2.0360102401481095,11,-0.21000003814697266,-2.984999656677246,-1.8399991989135742,-2.8949995040893555,0.04999923706053977,3,-0.05564046914596721,-1.5373158122480373,33.669998168945305,3.8666395402063642,32.900001525878906,-1.9032334808628633,33.029998779296875,-0.05564046914596721
1256,2002-11-08,31.95000076293945,32.720001220703125,31.670000076293945,32.720001220703125,1249500.0,-0.023234434203759258,1.7272740784043676,1.3050851841075777,65.71800030695275,73.21194215993975,0.37856651360255356,-1.7158099613532016,-1.535096396873481,-0.9109544166295258,15.679717408238675,1.0500011444091797,2.212148676249896,1.1795008659362765,-2.85855739318556,5.217559125058113,-0.83952826362464,3.198529995497193,1.899997711181637,12.844077634395875,-69.55441589513156,2.0190291295609173,11,0.549998283386234,-2.2250013351440394,-1.0975008010864222,-2.135001182556149,0.9500007629394567,4,-0.01940534661747395,1.7428565200489734,32.709999084472656,-1.5373158122480373,33.669998168945305,3.8666395402063642,32.900001525878906,-0.01940534661747395
1257,2002-11-11,31.57999992370605,31.959999084472656,31.170000076293945,31.959999084472656,571800.0,-0.011580620669736641,3.1578986994865206,0.49350511020505455,66.75428113693127,72.58627857543306,0.8593129192524991,-1.2442068594784956,-1.2348951545471571,-0.5857246466493784,15.342933950657203,0.7899990081787109,2.3559083141788335,0.7045000076293917,-3.3013507908051842,4.710350806063968,-1.2984253915878945,2.707425406846678,2.22639858245849,15.298510914951324,-65.35844961580803,2.002925399217287,11,0.9299993515014684,-1.855000495910641,-0.8424997329711879,-1.7450008392333949,1.1700000762939489,0,0.0006333267198226356,1.7272740784043676,31.95000076293945,1.7428565200489734,32.709999084472656,-1.5373158122480373,33.669998168945305,0.0006333267198226356
1258,2002-11-12,30.440000534057614,31.59000015258789,30.25,31.59000015258789,1420700.0,-0.03609877746683199,1.330435821014345,3.0263214692639937,51.26162489535535,70.96418529640944,1.9837470483918374,0.0752845231313195,-0.14778822287800963,0.4997057221251673,14.804994018130277,1.3400001525878906,2.3796468851697163,-0.5469994544982946,-4.359958317913662,3.2659594089170767,-2.453478886205982,1.3594799772093893,3.2609420349121017,5.277794849732565,-69.9196390123924,1.9064794317076854,11,1.6099987030029332,-0.7150011062622035,0.09749937057495472,0.5649986267089879,2.3599987030029403,1,0.05650457566287104,3.1578986994865206,31.57999992370605,1.7272740784043676,31.95000076293945,1.7428565200489734,32.709999084472656,0.05650457566287104
1259,2002-11-13,30.88999938964844,31.239999771118164,30.28000068664551,30.45000076293945,980500.0,0.014783142171346242,-1.4615399663523745,-0.38260762840192825,52.645162909883496,69.48175593061015,1.4634702709282301,-0.013925654816564048,-0.628810144836482,0.004066450398671151,13.169710636610274,0.9599990844726527,2.291391886450967,-0.32650060653686097,-3.4400242711700777,2.7870230580963558,-1.8832624388534676,1.2302612257797456,2.6038866251830903,19.51218377543531,-51.834740796373104,1.5567618323166077,11,1.1599998474121058,-1.164999961853031,-1.5849990844726598,-0.1350002288818395,2.069999694824215,2,0.029459367607403086,1.330435821014345,30.440000534057614,3.1578986994865206,31.57999992370605,1.7272740784043676,31.95000076293945,0.029459367607403086
1260,2002-11-14,31.13999938964844,31.5,30.88999938964844,31.5,548800.0,0.008093234216242084,2.388886534141463,-0.818185758997057,50.60565438295285,68.15754680289801,1.1265762682729452,-0.029973796350173387,-0.8972516928725334,-0.28866753765998965,11.368846037218825,0.610000610351559,2.0119746312477247,-0.2260005950927706,-2.9867046812454454,2.5347034910599042,-1.6063526381691098,1.154351447983565,2.1592534642931973,36.03234614576784,-31.13899689751576,1.3803520430763372,11,0.9099998474121058,-1.260000228881843,-2.467499732971195,-0.9499998092651403,1.860000610351559,3,0.027617232729858054,-1.4615399663523745,30.88999938964844,1.330435821014345,30.440000534057614,3.1578986994865206,31.57999992370605,0.027617232729858054
1261,2002-11-15,31.71999931335449,31.71999931335449,30.45000076293945,30.5,1251700.0,0.01862555989319814,1.0819660085268032,-3.3888812359598424,51.77397415978187,65.73963827596576,0.5372294311067201,-0.3714786399385943,-1.4932023171852329,-0.900159697405325,9.995158650353996,1.269998550415039,1.8605141366219655,0.19049940109252717,-2.206414537190785,2.5874133393758356,-1.0079575680491253,1.3889563702341832,1.3962983693506494,85.96491815127605,20.866466991782303,1.1984569691416547,11,0.32999992370605824,-1.7950000762939453,-3.2699995040893484,-1.5299997329711879,1.379999160766598,4,0.03278685468763087,2.388886534141463,31.13999938964844,-1.4615399663523745,30.88999938964844,1.330435821014345,30.440000534057614,0.03278685468763087
1262,2002-11-18,31.670000076293945,32.330001831054695,31.35000038146973,32.25,749200.0,-0.001576268541705006,1.6486397319414499,-0.47541004110182417,48.6187773984151,61.25204577054937,0.4179802744164576,-0.1603704044295462,-1.452971263132639,-0.8840195510136439,9.300312501981956,0.9800014495849645,1.6867923230315682,0.03300018310546804,-2.1694009157567393,2.235401281967679,-1.0682003663256339,1.1342007325365735,1.274319745448885,68.2691743388473,6.326714064026731,1.1012005494311052,11,0.37999916076660156,-1.745000839233402,-3.2350001335144043,-1.4800004959106445,1.3999996185302734,0,0.03883806272882384,1.0819660085268032,31.71999931335449,2.388886534141463,31.13999938964844,-1.4615399663523745,30.88999938964844,0.03883806272882384
1263,2002-11-19,31.3799991607666,31.649999618530273,30.85000038146973,31.38999938964844,688500.0,-0.009156959735671766,2.0188611344031133,0.017241776202211415,43.361570924216444,56.35906612361262,0.5248923859222785,0.33172094800417895,-1.1650265421684018,-0.6319835578960351,9.08295947337712,0.8199996948242152,1.5700564951108902,-0.37450065612792827,-2.2117577778298596,1.4627564655740066,-1.2931292169788975,0.5441279047230374,1.4026614716716566,53.658432197515346,-3.722648894527076,0.9186285608509668,11,0.5100002288818359,-1.4549999237060582,-2.9449992179870605,-1.1899995803833008,1.6299991607665945,1,0.04365840904630325,1.6486397319414499,31.670000076293945,1.0819660085268032,31.71999931335449,2.388886534141463,31.13999938964844,0.04365840904630325
1264,2002-11-20,31.709999084472656,32.150001525878906,31.18000030517578,31.45000076293945,943600.0,0.010516250240014013,-1.4250053644231457,-25.999237077999894,44.917564711073034,52.850734536173576,-0.12557733121304793,0.1230158046860872,-1.5029617785040337,-0.9923473643755898,8.930181342017187,0.970001220703125,1.2475691050704896,-0.11750068664550639,-1.8136617374167514,1.578660364125735,-0.9655812120311253,0.7305798387401161,0.9207019100193037,67.02114923777097,13.89709738249941,0.8480805253856211,11,-0.22499847412109375,-1.784999847412113,-3.352499008178711,-1.5199995040893555,1.2900009155273438,2,0.034374020310887765,2.0188611344031133,31.3799991607666,1.6486397319414499,31.670000076293945,1.0819660085268032,31.71999931335449,0.034374020310887765
1265,2002-11-21,31.649999618530273,31.959999084472656,31.29999923706055,31.75,754100.0,-0.0018921308002106674,1.5384680279794016,-0.3846193347711848,46.51493228359355,50.71706031135589,-0.25898643491376205,0.2900331596107577,-1.42242192990296,-0.949796883259026,9.351540667409393,0.6599998474121058,0.800395458001347,-0.2360001564025893,-1.8129976634349276,1.3409973506297455,-1.024498909918755,0.5524985971135798,0.8378593162921675,63.82969009660495,12.335700437027832,0.7884987535161678,11,-0.35999870300292613,-1.6800003051757848,-3.3924994468688965,-1.4600000381469727,1.3200016021728516,3,0.04139018899625557,-1.4250053644231457,31.709999084472656,2.0188611344031133,31.3799991607666,1.6486397319414499,31.670000076293945,0.04139018899625557
1266,2002-11-22,32.61999893188477,32.65999984741211,31.5,31.649999618530273,707500.0,0.03064768799512363,1.2095211106933115,-9.699956131148863,47.11673366987854,48.535110592794474,-1.2560376418764818,-0.5863788986074212,-2.384364326459462,-1.918209715333063,10.016265537632425,1.1599998474121094,0.3584998085157274,0.6554991722106998,-0.9024676751245977,2.213466019545997,-0.12348425145695074,1.4344825958783467,-2.3699989318847727,97.79000401491776,47.84043379922592,0.7789834236676484,11,-1.164999008178718,-2.28499984741212,-4.3824987411499094,-2.429999351501472,0.38000106811522727,4,0.01164932803672758,1.5384680279794016,31.649999618530273,-1.4250053644231457,31.709999084472656,2.0188611344031133,31.3799991607666,0.01164932803672758
1267,2002-11-25,32.31999969482422,33.049999237060554,32.09999847412109,32.61999893188477,727500.0,-0.009196788684358803,-1.5675638058220287,-0.30927778291211555,46.01646609788484,47.9523151708533,-0.9387501596031385,-0.2296330427150579,-2.071568593500551,-1.61436058446845,10.412224179950533,0.9500007629394673,0.03516339292457005,0.31199998855591105,-1.2340179450098034,1.8580179221216255,-0.46100897822694265,1.0850089553387683,-2.021799697875977,66.81818536490606,18.243468371406685,0.7730089667828564,11,-0.6549997329711843,-1.3700008392333984,-4.219999313354492,-2.130000114440918,0.9099998474121094,0,0.024133625824934057,1.2095211106933115,32.61999893188477,1.5384680279794016,31.649999618530273,-1.4250053644231457,31.709999084472656,0.024133625824934057
1268,2002-11-26,31.51000022888184,32.330001831054695,31.51000022888184,32.330001831054695,541800.0,-0.025061864900700948,1.0000000000000087,2.7333456251668404,35.24590356155967,46.01906413215065,0.04357251059290945,0.5818447075331754,-1.2389006818307102,-0.7927278907067397,10.415656561829387,0.8200016021728551,-0.15247103837403841,-0.4799994468688915,-2.041091787912503,1.08109289417472,-1.2605456173907008,0.30054672365291424,-1.1017282623291038,17.647064823371377,-24.45326543475817,0.7805461705218061,11,0.2399997711181605,-0.5600013732910192,-3.409999847412113,-1.3200006484985387,3.3900012969970668,1,0.049508075360548354,-1.5675638058220287,32.31999969482422,1.2095211106933115,32.61999893188477,1.5384680279794016,31.649999618530273,0.049508075360548354
1269,2002-11-27,31.54999923706055,31.76000022888184,31.290000915527344,31.68000030517578,571200.0,0.0012694067879457371,2.2413643419009737,0.1585375781836909,40.93749254941235,44.94482392842393,0.11961921237872275,0.5072061525570994,-1.2707732654375157,-0.8156334932400426,10.132055278535027,0.46999931335449574,-0.32810103348257513,-0.4015004158019977,-1.9663006889305414,1.1632998573265496,-1.1839005523662713,0.38089972076227596,-1.036058179687501,14.772645993588842,-25.76055004116858,0.7824001365642733,11,0.20000076293944957,-0.05000019073487039,-3.33499908447266,-1.3599996566772496,2.310001373291005,2,0.04627572487411169,1.0000000000000087,31.51000022888184,-1.5675638058220287,32.31999969482422,1.2095211106933115,32.61999893188477,0.04627572487411169
1270,2002-11-29,31.68000030517578,31.709999084472656,31.149999618530273,31.54999923706055,368700.0,0.0041204776944185895,4.894773826972112,-1.0,47.66030663043698,44.48774975849672,0.08300115119962115,0.333668154233564,-1.3916145091199468,-0.8999884797751001,9.671356188228666,0.5599994659423828,-0.26797044270210435,-0.23299932479858398,-1.7839863113413443,1.3179876617441728,-1.0084928180699606,0.5424941684727962,-1.064616920615233,27.894778581875862,-15.474140586243038,0.7754934932713785,11,0.2699995040893626,0.21999931335448508,-3.4225001335144043,-1.4900007247924805,2.180000305175774,4,0.041666656632214805,2.2413643419009737,31.54999923706055,1.0000000000000087,31.51000022888184,-1.5675638058220287,32.31999969482422,0.041666656632214805
1271,2002-12-02,31.479999542236328,32.150001525878906,31.270000457763672,32.150001525878906,1031300.0,-0.006313155335000986,1.6268610828014598,-5.153819067461041,49.10713890377117,44.54201214798073,0.27421433672221696,0.5077191838148032,-1.1836219325808024,-0.6668569082994864,9.447055753279201,0.8800010681152344,-0.25218716256830476,-0.40000009536743164,-1.9587170575668225,1.1587168668319627,-1.1793585764671306,0.37935838573226377,-0.7672315235757807,17.368420524279987,-28.330486232108182,0.7793584810996966,12,0.4700002670288157,0.4249992370605433,-3.039999485015869,-1.2899999618530273,2.170001983642578,0,0.047331693142742326,4.894773826972112,31.68000030517578,2.2413643419009737,31.54999923706055,1.0000000000000087,31.51000022888184,0.047331693142742326
1272,2002-12-03,31.1299991607666,31.71999931335449,31.1299991607666,31.70000076293945,1293600.0,-0.011118182546354105,-1.0701701550971114,0.8507461411889241,57.17254653774413,46.07656499392825,0.6029687776147341,0.746343392995378,-0.8121235532200615,-0.3004337312520029,8.411946066456782,0.5900001525878871,-0.23954816245358046,-0.6550004959106452,-2.1488542871794394,0.8388532953581489,-1.401927391545044,0.0919263997237536,-0.3237418933700553,0.0,-48.71291815913509,0.7469268956343972,12,0.9600000381469727,0.9200000762939453,-2.60499906539917,-0.9399995803833008,2.3500003814697266,1,0.060070699956528584,1.6268610828014598,31.479999542236328,4.894773826972112,31.68000030517578,2.2413643419009737,31.54999923706055,0.060070699956528584
1273,2002-12-04,30.0,31.059999465942386,30.0,30.35000038146973,2002100.0,-0.036299363675883045,-5.057133203633788,0.6140340310194349,41.89435577450889,45.74065288986557,1.6948618649147953,1.7369989093431215,0.3566674350687684,0.8261716551996443,7.407792317289596,1.1299991607666016,-0.31072809111263666,-1.6399995803833,-3.2375365085144736,-0.04246265225212298,-2.438768044448885,-0.8412311163177115,3.049999237060554,0.0,-50.24175147849627,0.7987684640655882,12,1.524999618530277,1.9249992370605433,-1.200000286102295,0.18999958038330078,3.25,2,0.10766665140787768,-1.0701701550971114,31.1299991607666,1.6268610828014598,31.479999542236328,4.894773826972112,31.68000030517578,0.10766665140787768
1274,2002-12-05,30.46999931335449,30.559999465942386,29.82999992370605,30.13999938964844,1217600.0,0.015666643778482925,1.8627420181235317,-0.942855897243037,44.13309625635038,45.4760044423941,1.1515709803186738,1.0698220328946846,-0.09439151310225924,0.37575542252833216,5.8389096085099785,0.7299995422363352,-0.3434921756235738,-1.0100003242492726,-2.3756385475930024,0.35563789909446086,-1.692819435921141,-0.3271812125774076,2.518999938964857,27.586161537519203,-23.442856600105145,0.6828191116718659,12,0.9700002670288121,1.3699998855590785,-1.4974999427795375,-0.27999973297118785,3.090002059936527,3,0.1453889830113262,-5.057133203633788,30.0,-1.0701701550971114,31.1299991607666,1.6268610828014598,31.479999542236328,0.1453889830113262
1275,2002-12-06,30.88999938964844,30.899999618530273,30.36000061035156,30.79999923706055,1468400.0,0.013784052699662208,8.818109307810381,0.2727277981677948,42.52251961219295,44.96553621376237,0.6843995553838802,0.5338519301385922,-0.5127468466959506,-0.01531427814365216,4.974416582366588,0.5399990081787145,-0.3000846404109332,-0.49900026321410706,-1.7579203145909936,0.7599197881627795,-1.1284602889025486,0.130459762474338,1.9726398895263735,45.68960059982808,-0.882246105383949,0.6294600256884436,12,0.5500001907348597,0.9499998092651261,-1.5849986076355016,-0.6999998092651403,2.2700004577636683,4,0.09614766200670077,1.8627420181235317,30.46999931335449,-5.057133203633788,30.0,-1.0701701550971114,31.1299991607666,0.09614766200670077
1276,2002-12-09,31.32999992370605,31.670000076293945,30.739999771118164,30.75,1331800.0,0.014244109509599312,-2.09999904632629,6.444432670707374,47.13804519197113,45.09015611310528,0.04712489379501861,0.04745389366614816,-0.9411202065064863,-0.4110777915392241,4.391072076024627,0.9300003051757812,-0.28288639830863005,-0.027999687194828482,-1.258978521110489,1.202979146720832,-0.6434891041526605,0.5874897297630035,1.4113337812500113,79.36510499503484,34.06979344795687,0.6154894169578308,12,-0.24999904632568004,0.509999275207516,-1.637499332427975,-1.1400003433227504,1.4200000762939489,0,0.0807532937378388,8.818109307810381,30.88999938964844,1.8627420181235317,30.46999931335449,-5.057133203633788,30.0,0.0807532937378388
1277,2002-12-10,31.60000038146973,31.60000038146973,31.29999923706055,31.45000076293945,790100.0,0.008617952710538779,3.00002543137959,0.25862006596797693,51.85811899281654,46.935957827689386,-0.37520478914752076,-0.23291291963823468,-1.1787078270606095,-0.619333932427967,4.219092721583984,0.3000011444091797,-0.2706852953419272,0.24100074768066904,-0.9907696904764514,1.472771185837793,-0.37488447139789116,0.8568859667592292,1.0248799722363309,96.19566907503985,49.81189490992851,0.6158852190785614,12,-0.6099996566772496,0.239998817443837,-1.907499790191654,-1.4100008010864293,0.3999996185302699,1,0.06487345315385817,-2.09999904632629,31.32999992370605,8.818109307810381,30.88999938964844,1.8627420181235317,30.46999931335449,0.06487345315385817
1278,2002-12-11,32.15999984741211,32.18000030517578,31.309999465942386,31.60000038146973,577200.0,0.01772150187285315,1.9000009536736981,3.733339267321748,53.65854414970986,48.34940800550022,-0.9312347788289621,-0.6929766719533532,-1.7162050509027331,-1.115302592383447,4.4780215440339735,0.8700008392333949,-0.3270450070539006,0.7150002479553237,-0.486411165300332,1.9164116612109794,0.11429454132749584,1.3157059545831515,0.3530852890939542,99.14891682906182,53.088121586868766,0.6007057066278281,12,-1.1549997329711914,-0.32000064849854226,-1.7224998474121094,-1.9700002670288086,-1.0599994659423793,2,0.041044766824849255,3.00002543137959,31.60000038146973,-2.09999904632629,31.32999992370605,8.818109307810381,30.88999938964844,0.041044766824849255
1279,2002-12-12,31.79999923706055,32.09999847412109,31.479999542236328,31.959999084472656,789000.0,-0.011194048882451346,1.818185758997137,-0.2857142857142812,51.162787946855666,48.73857259621341,-0.594567431285622,-0.27542689549393984,-1.3441914234260715,-0.655191703054367,4.750943201791992,0.6800003051757812,-0.3670645890849684,0.30949964523315643,-0.8721757129120924,1.4911750033784017,-0.28133803383946443,0.9003373243057808,0.6057624909335111,79.12081693222856,33.8491440670842,0.5908376790726231,12,-0.7949991226196325,0.039999961853016686,-1.1624989509582555,-1.6099996566772496,-0.5399990081787109,3,0.04559750936250273,1.9000009536736981,32.15999984741211,3.00002543137959,31.60000038146973,-2.09999904632629,31.32999992370605,0.04559750936250273
1280,2002-12-13,32.0,32.27000045776367,31.709999084472656,31.809999465942386,871700.0,0.006289332318799579,-1.8717923637839715,-1.1875044703526256,44.54226321678352,48.23136418654811,-0.8318841767041079,-0.42972743858316775,-1.5038171482278315,-0.818527844006681,5.313083697663826,0.5600013732910156,-0.24497406660119836,0.4665003776550307,-0.7240284140953932,1.657029169405451,-0.12876401822018124,1.0617647735302427,0.30273125582254323,82.35291917707293,41.918249573270316,0.5952643958752104,12,-0.9499998092651367,-0.32000064849853516,-1.1850008964538574,-1.8100004196166992,-0.25,4,0.04875004291534424,1.818185758997137,31.79999923706055,1.9000009536736981,32.15999984741211,3.00002543137959,31.60000038146973,0.04875004291534424
1281,2002-12-16,32.759998321533196,32.759998321533196,31.54999923706055,31.54999923706055,1191600.0,0.023749947547912376,1.0000000000000058,6.368398333584363,53.5830510622752,47.83253135594045,-1.5547153199438242,-1.167684536418573,-2.208941063036498,-1.544095517870204,5.689689365842465,1.2099990844726456,-0.16445291114603933,1.174498748779289,-0.13521326025974645,2.4842107578183246,0.5196427442597695,1.8293547532988086,-2.929998397827145,100.0,60.30422338302982,0.6548560045195179,12,-1.4649991989135742,-1.3199987411498952,-1.6474990844726491,-2.5699987411498952,-1.3399982452392507,0,0.012210059413098051,-1.8717923637839715,32.0,1.818185758997137,31.79999923706055,1.9000009536736981,32.15999984741211,0.012210059413098051
1282,2002-12-17,32.900001525878906,32.900001525878906,32.56999969482422,32.799999237060554,805300.0,0.004273602305213897,5.599885561701316,0.08264658221781739,62.70567186578688,50.14489981052691,-1.5837925281883756,-1.2762482829000312,-2.2784164021665667,-1.6400418162208474,6.376572512818027,0.3300018310546875,-0.14179361170846505,1.2530018806457512,-0.18285628694469835,2.688860048236201,0.5350727968505282,1.9709309644409778,-3.0114016342163126,100.0,55.13931564600331,0.7179290837952255,12,-1.5350008010864258,-1.4600019454956055,-1.7875022888183594,-2.745001792907715,-2.370000839233395,1,-0.004559316684557446,1.0000000000000058,32.759998321533196,-1.8717923637839715,32.0,1.818185758997137,31.79999923706055,-0.004559316684557446
1283,2002-12-18,32.75,32.990001678466804,32.59999847412109,32.900001525878906,723900.0,-0.004559316684557446,1.363642668886099,-1.499980926950326,60.752684129029596,51.99152068526903,-1.1205146939187358,-1.0733799583916692,-2.02174708632311,-1.4218189682950424,6.986293558174847,0.39000320434571734,-0.11541016611875676,1.034500312805175,-0.4764768284589209,2.545477454069271,0.2790117421731253,1.7899888834372248,-2.740944042968753,84.1058715939345,33.97529376703976,0.7554885706320483,12,-1.0749988555908203,-1.3100004196166992,-1.6325006484985352,-2.8249998092651367,-1.5599994659423864,2,-0.022900763358778664,5.599885561701316,32.900001525878906,1.0000000000000058,32.759998321533196,-1.8717923637839715,32.0,-0.022900763358778664
1284,2002-12-19,32.799999237060554,32.84999847412109,32.380001068115234,32.75,676900.0,0.0015266942613909595,5.2667277027547525,-0.3333248563145787,60.181801409772476,53.953663107222305,-0.8998776028147617,-1.093601677664143,-1.8926643745034326,-1.4420523902293354,7.664644635812507,0.46999740600585227,-0.10579644671822663,1.029999542236336,-0.5568676546183653,2.6168667390910336,0.23656594380898355,1.8234331406636848,-2.612086536743174,86.8054083838427,32.46334094828748,0.7934335984273494,12,-0.93499851226807,-1.3599996566772532,-1.9124999046325755,-3.074999809265144,-1.3799991607666087,3,-0.05182923460772537,1.363642668886099,32.75,5.599885561701316,32.900001525878906,1.0000000000000058,32.759998321533196,-0.05182923460772537
1285,2002-12-20,32.959999084472656,33.060001373291016,32.77000045776367,32.799999237060554,1833200.0,0.004878044241882762,-1.6364030448579008,3.2000457770650934,63.5531021646649,55.777558326410514,-0.821788816466352,-1.2125981483154504,-1.9644221556907624,-1.5830292043156184,8.44828561871444,0.29000091552734375,0.10445803277084664,1.1244994163513198,-0.5473790875552922,2.796377920257928,0.2885601643980138,1.9604386683046258,-2.60396104546631,93.37734123555595,32.93904787801112,0.8359392519533044,12,-0.779998779296875,-1.514998435974121,-2.0724997520446777,-3.234999656677246,-2.0,4,-0.05157763661442816,5.2667277027547525,32.799999237060554,1.363642668886099,32.75,5.599885561701316,32.900001525878906,-0.05157763661442816
1286,2002-12-23,33.0,33.31999969482422,32.889999389648445,33.0,881500.0,0.0012136200436421163,-2.9090719933418443,0.0,68.15533585053805,57.58836019949068,-0.6704981787549684,-1.2887452980406167,-1.9167982484286803,-1.6157163942368804,8.775553186277147,0.43000030517577414,0.28829588628739344,1.1455002784729018,-0.571933309528653,2.8629338664744566,0.28678348447212443,2.004217072473679,-2.4276448942508786,65.95742953959784,-2.038082659742898,0.8587167940007766,12,-0.6850004196166992,-1.4250001907348633,-2.035000801086426,-3.27500057220459,-1.7999992370605504,0,-0.037878787878787845,-1.6364030448579008,32.959999084472656,5.2667277027547525,32.799999237060554,1.363642668886099,32.75,-0.037878787878787845
1287,2002-12-24,33.09999847412109,33.450000762939446,33.029998779296875,33.279998779296875,221700.0,0.0030302567915481138,-1.6250149011753603,-100.0,87.62131562524888,61.362001474550574,-0.5982591679115927,-1.399041639247102,-1.94167746209758,-1.7069470304072816,8.857813581156146,0.450000762939446,0.47210666360154363,1.2064988136291426,-0.5890895301482502,3.0020871574065318,0.308704641740448,2.104292985517837,-2.2528789094644566,67.28949638851434,-8.922528617145403,0.8977941718886947,12,-0.634998321533196,-1.4599981307983398,-2.1124992370605398,-3.3749990463256765,-1.969999313354485,1,-0.050755240944818536,-2.9090719933418443,33.0,-1.6364030448579008,32.959999084472656,5.2667277027547525,32.799999237060554,-0.050755240944818536
1288,2002-12-26,33.06999969482422,33.52000045776367,32.990001678466804,33.150001525878906,425300.0,-0.0009063075734073722,-3.4166958069748024,0.4444538634340519,85.32607090046,65.15792180272884,-0.47561842029417534,-1.3135243349172043,-1.794417039809872,-1.6561308355465911,9.529250788214636,0.5299987792968679,0.6081705323239532,1.098500061035157,-0.7613275329281848,2.958327654998495,0.16858626405348787,2.028413858016826,-1.9105343863736515,60.52622773085623,-20.93459282011053,0.9299137969816694,12,-0.5349998474121094,-1.3949995040893555,-2.082500457763672,-3.3450002670288086,-2.0599994659423793,3,-0.07680674422794875,-1.6250149011753603,33.09999847412109,-2.9090719933418443,33.0,-1.6364030448579008,32.959999084472656,-0.07680674422794875
1289,2002-12-27,33.009998321533196,33.25,32.939998626708984,33.029998779296875,495300.0,-0.0018143747760727136,-2.8750208616455666,0.2500000000000888,81.92766100705603,69.31185489053689,-0.252479535340818,-1.2000631259934558,-1.5538591392897807,-1.6001986775736938,10.41227290822811,0.3100013732910156,0.700588178933863,0.9654987335204979,-0.9387508520776819,2.8697483191186777,0.013373940721407962,1.9176235263195878,-1.5200580921787932,31.999715169269887,-51.755821291589214,0.9521247927990892,12,-0.47499847412108664,-1.3349981307983327,-2.102499008178704,-3.284998893737786,-2.5999984741210866,4,-0.055134743411615283,-3.4166958069748024,33.06999969482422,-1.6250149011753603,33.09999847412109,-2.9090719933418443,33.0,-0.055134743411615283
1290,2002-12-30,33.0,33.169998168945305,32.610000610351555,32.900001525878906,1037800.0,-0.00030288767166264385,1.5454734615318746,-4.9998092695004175,78.89272191727414,72.12404054109233,-0.09578680142256246,-1.1447976557083415,-1.4193379537710378,-1.59596571309649,11.29587863139641,0.55999755859375,0.745075290996553,0.8895004272460909,-1.0526791487427545,2.8316800032349363,-0.08158936074833179,1.8605902152405136,-1.2258513386682992,42.857082971775874,-39.74139926517446,0.9710897879944227,12,-0.049999237060546875,-1.3249998092651367,-2.2950000762939453,-3.27500057220459,-2.5599994659423864,0,-0.0478787855668501,-2.8750208616455666,33.009998321533196,-3.4166958069748024,33.06999969482422,-1.6250149011753603,33.09999847412109,-0.0478787855668501
1291,2002-12-31,32.970001220703125,33.0,32.669998168945305,32.950000762939446,486100.0,-0.0009090539180871549,7.250250345715689,0.2000076295110194,75.84907615936241,73.58441879593406,-0.03672883976098973,-1.0513515545213608,-1.2722689204428832,-1.5757974058309898,11.835861708291933,0.3300018310546946,0.8427562854696085,0.7850015640258761,-1.1696150867644448,2.739618214816197,-0.19230676136928082,1.7623098894210365,-0.9514333078709498,39.56051326550764,-39.61121165071552,0.9773083253951597,12,-0.020000457763671875,-1.2950010299682617,-2.340001106262207,-3.245001792907715,-3.640001296997074,1,-0.0609645757297792,1.5454734615318746,33.0,-2.8750208616455666,33.009998321533196,-3.4166958069748024,33.06999969482422,-0.0609645757297792
1292,2003-01-02,33.0,33.029998779296875,32.84999847412109,32.950000762939446,889900.0,0.0009098810490197895,2.272828160222082,2.499904634750564,69.81133433499197,74.59093548548543,-0.05705059614660968,-0.9845497937804097,-1.216929687977487,-1.6101231836127212,12.55686798944363,0.18000030517578836,0.9852535560852402,0.7215003013610826,-1.1992371694615471,2.6422377721837123,-0.23886843405023228,1.6818690367723974,-0.7712315308774151,42.857082971775874,-32.391928077299745,0.9603687354113151,1,-0.049999237060546875,-1.3249998092651367,-2.1050004959106445,-3.27500057220459,-3.39999961853027,3,-0.05454543142607726,7.250250345715689,32.970001220703125,1.5454734615318746,33.0,-2.8750208616455666,33.009998321533196,-0.05454543142607726
1293,2003-01-03,33.22999954223633,33.380001068115234,32.990001678466804,33.0,921600.0,0.006969683098070556,-2.120042725261431,4.600061036086933,85.92969447884302,77.45181249315992,-0.2366926056906209,-1.0120467897231435,-1.3413625447786792,-1.8508204408369338,13.209180152712047,0.3899993896484304,1.018378774747461,0.7899998664855943,-0.846170262017722,2.4261699949889106,-0.028085197766060332,1.6080849307372524,-0.8204585947039931,80.51929393463513,5.5220989675461425,0.818085064251658,1,-0.16499900817871094,-1.5549993515014648,-1.9225001335144007,-3.505000114440918,-4.629999160766598,4,-0.06319591966291072,2.272828160222082,33.0,7.250250345715689,32.970001220703125,1.5454734615318746,33.0,-0.06319591966291072
1294,2003-01-06,34.900001525878906,35.189998626708984,33.470001220703125,33.470001220703125,1873900.0,0.05025585334480542,-1.405590264254427,6.2174050055562,91.90754759001493,80.60230642930993,-1.7628669453472057,-2.4592335395100378,-2.923545959266651,-3.507068311532933,14.305771895753855,1.9599990844726562,1.0268409483157441,2.238501739501956,0.5275179062198418,3.9494855727840665,1.383009822860899,3.093993656143013,-2.334996246914187,88.75979365133347,14.08609365644105,0.855491916641056,1,-1.0000019073486328,-2.3900022506713867,-3.550002098083496,-5.175002098083496,-7.250001907348633,0,-0.1114613503415629,-2.120042725261431,33.22999954223633,2.272828160222082,33.0,7.250250345715689,32.970001220703125,-0.1114613503415629
1295,2003-01-07,33.860000610351555,34.90999984741211,33.75,34.90999984741211,1173400.0,-0.02979945186409727,1.209525124341056,-0.7342650440424094,64.70590635228407,80.21903648505949,-0.6501447842125927,-1.249375168684189,-1.8134154545253125,-2.470398219463732,15.80031152778436,1.1599998474121094,1.0383257121929006,1.0500007629394474,-0.5236378082997177,2.623639334178616,0.2631814773198613,1.8368200485590336,-0.8749963957477505,47.22231052538349,-23.24613195100325,0.7868192856195838,1,0.03999900817871804,-1.3500013351440359,-2.2350010871887136,-4.135001182556145,-4.670000076293942,1,-0.10189015654904399,-1.405590264254427,34.900001525878906,-2.120042725261431,33.22999954223633,2.272828160222082,33.0,-0.10189015654904399
1296,2003-01-08,33.860000610351555,33.990001678466804,33.540000915527344,33.860000610351555,805400.0,0.0,2.461515889550426,-0.0,63.33332626907607,77.52037100104029,-0.5758851890883392,-1.1068650347339357,-1.7602155502895869,-2.480469031326166,17.42237028452122,0.45000076293946023,1.0558093406339424,0.9235007286071735,-0.552957610621327,2.399959067835674,0.18527155899292325,1.6617298982214237,-0.5221972898109186,43.16248163973271,-22.59674779116498,0.7382291696142511,1,0.03999900817871804,-1.3500013351440359,-1.9350008964538503,-4.135001182556145,-4.620000839233391,2,-0.10100413510472273,1.209525124341056,33.860000610351555,-1.405590264254427,34.900001525878906,-2.120042725261431,33.22999954223633,-0.10100413510472273
1297,2003-01-09,33.650001525878906,33.860000610351555,33.389999389648445,33.860000610351555,666500.0,-0.006201981118938549,3.4762216167122473,-100.0,62.29511613993913,74.96137602764908,-0.31252934590597903,-0.7751529257153038,-1.5112551201410298,-2.283141535153135,19.04515941398172,0.4700012207031108,1.037556374631336,0.6110015869140639,-0.7553144185979548,1.9773175924260826,-0.07215641584194543,1.2941595896700733,1.5399971008300781,30.00003467911393,-32.057159289938845,0.6831580027560085,1,0.2499980926513672,-1.1400022506713867,-1.7225022315979004,-3.925002098083496,-4.050001144409176,3,-0.12838042812124417,2.461515889550426,33.860000610351555,1.209525124341056,33.860000610351555,-1.405590264254427,34.900001525878906,-0.12838042812124417
1298,2003-01-10,33.47999954223633,33.700000762939446,33.31999969482422,33.400001525878906,482600.0,-0.005052064663707001,-2.1666534212826236,-0.3809445958219929,58.994715936155224,72.4132710197712,-0.08744893456294989,-0.52827432138821,-1.3170038594995148,-2.125171941413754,20.20211364758215,0.38000106811522727,0.9895050491262012,0.37499961853027486,-0.9390629296310493,1.6890621666916026,-0.2820316555503908,1.0320308926109405,1.6739990997314464,8.556146459979315,-48.289808752547614,0.6570312740806635,1,0.4200000762939453,-0.9700002670288086,-1.4100003242492676,-3.755000114440918,-3.879999160766598,4,-0.11589006014984637,3.4762216167122473,33.650001525878906,2.461515889550426,33.860000610351555,1.209525124341056,33.860000610351555,-0.11589006014984637
1299,2003-01-13,33.25,33.72999954223633,33.0,33.47999954223633,858900.0,-0.00686975941998369,1.0,-2.875065566735015,53.76624714888424,69.62144048995012,0.20134905530390768,-0.1940221550750323,-1.0794347150798558,-1.913614218428652,21.234588987008213,0.7299995422363281,0.8506014567636768,0.07250003814696981,-1.0896200685758544,1.234620144869794,-0.5085600152144423,0.6535600915083819,1.8306386840820323,13.089006281269036,-37.51930755930735,0.5810600533614116,1,0.6799983978271484,-0.7400007247924805,-1.5250005722045898,-3.52500057220459,-3.0599994659423864,0,-0.1398496125873765,-2.1666534212826236,33.47999954223633,3.4762216167122473,33.650001525878906,2.461515889550426,33.860000610351555,-0.1398496125873765
1300,2003-01-14,33.560001373291016,33.81999969482422,33.200000762939446,33.5,869900.0,0.00932334957266212,1.1379346632202978,-0.2608760552634634,56.796134932914114,67.50444702034476,-0.02331407248723849,-0.4017581254498026,-1.382299138522825,-2.2508206032234384,22.201386701826266,0.6199989318847727,0.7495855626572805,0.30450134277343466,-0.7269111666666106,1.33591385221348,-0.21120491194658797,0.8202075974934573,1.3957989897460976,56.56569937924536,7.572648157223533,0.5157062547200232,1,0.45999717712402344,-0.7850017547607422,-1.9200019836425817,-3.8350019454956055,-3.2100009918212855,1,-0.17610254806080738,1.0,33.25,-2.1666534212826236,33.47999954223633,3.4762216167122473,33.650001525878906,-0.17610254806080738
1301,2003-01-15,33.15999984741211,33.700000762939446,33.150001525878906,33.650001525878906,913100.0,-0.011918996111759728,-1.1568668516675986,-8.166507724585161,50.67874826202652,65.37860412334858,0.45424138150898585,0.03135458460478446,-0.9696677672163219,-1.8918032851451585,22.76285633369204,0.5499992370605398,0.6720046305193108,-0.11550025939941122,-1.121660669580109,0.8906601507812866,-0.6185804644897601,0.3875799456909377,1.6784524938427765,18.604620216107037,-26.91434354211983,0.5030802050903487,1,0.9300003051757812,-0.19500064849853516,-1.5200004577636754,-3.435000419616699,-3.5699996948242188,2,-0.11972253714181857,1.1379346632202978,33.560001373291016,1.0,33.25,-2.1666534212826236,33.47999954223633,-0.11972253714181857
1302,2003-01-16,32.75,33.400001525878906,32.689998626708984,33.380001068115234,1027700.0,-0.012364289785848914,1.119405364473317,1.2857120614086306,46.66667196485395,61.01604606623869,0.9220084086074465,0.4527534024025357,-0.5802336384734943,-1.5072256699322715,22.965913815347353,0.7100028991699219,0.6123386256478938,-0.5180000305175767,-1.5380857149897906,0.5020856539546372,-1.0280428727536801,-0.007957188281473293,1.9781452007795934,5.30985102439716,-36.72821535755507,0.5100428422361052,1,1.1899986267089844,0.4949989318847656,-1.289999961853031,-3.02500057220459,-3.3400001525878906,3,-0.10717557950784229,-1.1568668516675986,33.15999984741211,1.1379346632202978,33.560001373291016,1.0,33.25,-0.10717557950784229
1303,2003-01-17,32.0,32.639999389648445,31.95000076293945,32.5,960500.0,-0.022900763358778664,-1.3000012715689973,0.7936494480808473,40.80147529376292,55.337593588877354,1.6530169479639127,1.2054904664340427,0.14425239796108258,-0.8024359496241438,22.726235648422108,0.7999992370605504,0.5539122032605022,-1.2305000305175753,-2.377955371988726,-0.08304468904642448,-1.8042277012531542,-0.6567723597819963,2.5650934748539456,2.6737575197519643,-38.955540320926964,0.5737276707355767,1,1.4300003051757812,1.2499990463256836,-0.5850000381469762,-2.27500057220459,-3.25,4,-0.07499998807907093,1.119405364473317,32.75,-1.1568668516675986,33.15999984741211,1.1379346632202978,33.560001373291016,-0.07499998807907093
1304,2003-01-21,31.10000038146973,32.380001068115234,31.10000038146973,32.11999893188477,861900.0,-0.028124988079070934,-1.5098088347766003,2.0399971008300852,35.109727802343784,52.04912930555066,2.1873202958687266,2.078148038527697,0.982930845042123,0.0498543326660581,22.94948547308735,1.2800006866455043,0.5010419688256249,-2.0454997062683056,-3.529683223021646,-0.5613161895149616,-2.7875914646449793,-1.3034079478916318,3.2035838221927655,0.0,-39.76074348051864,0.7420917583766716,1,1.4450006484985387,2.0449991226196254,0.3224992752075124,-1.37500095367432,-1.7800006866455114,1,-0.048231510662416044,-1.3000012715689973,32.0,1.119405364473317,32.75,-1.1568668516675986,33.15999984741211,-0.048231510662416044
1305,2003-01-22,31.26000022888184,31.459999084472656,30.6200008392334,31.11000061035156,869700.0,0.005144689564294813,2.0545539036680225,-0.14705865853362726,36.86635998707342,49.10835527421704,1.8100736878409442,1.880681955945878,0.7931531034100949,-0.16571167801827968,23.161776012801262,0.8399982452392578,0.39202359563604006,-1.8004999160766566,-3.507420977319587,-0.09357885483372996,-2.653960446698118,-0.9470393854551951,2.6591539161175213,20.779201477328414,-18.221715594193526,0.8534605306214635,1,0.980000495910641,1.644999504089352,0.16249942779540305,-1.5350008010864293,-1.7600002288818395,2,-0.03422903669193289,-1.5098088347766003,31.10000038146973,-1.3000012715689973,32.0,1.119405364473317,32.75,-0.03422903669193289
1306,2003-01-23,31.75,32.0,31.26000022888184,31.26000022888184,857400.0,0.015674976568472276,-2.020408639904117,3.266673448367763,41.03300504338735,46.74589848571129,1.1055555458502653,1.362067670869692,0.30295608847640665,-0.6898318765690377,22.902099505112634,0.7399997711181605,0.06046764947836891,-1.248000144958496,-3.052971527244587,0.5569712373275983,-2.150485836101545,-0.3455144538154471,1.7072726821921265,40.64744178643052,2.0461378799963796,0.9024856911430469,1,0.4700002670288086,1.1549997329711914,-0.38500022888183594,-2.02500057220459,-2.2999992370605504,3,-0.04409447617418172,2.0545539036680225,31.26000022888184,-1.5098088347766003,31.10000038146973,-1.3000012715689973,32.0,-0.04409447617418172
1307,2003-01-24,31.420000076293945,31.76000022888184,31.0,31.54999923706055,1055800.0,-0.010393698384442707,1.7636314455244797,-0.2653045336530506,37.199447813551544,44.32420202764421,1.2135853667455834,1.6440440203607878,0.640848131543251,-0.38871313168080235,22.60424116635335,0.7600002288818395,-0.1122854403356115,-1.4940001487731962,-3.4305564443583094,0.442556146811917,-2.4622782965657564,-0.5257220009806396,1.640054547883956,39.60395104720111,6.0445382910899355,0.9682781477925567,1,0.8000001907348633,1.484999656677246,-0.05250072479248402,-1.6950006484985352,-2.25,4,-0.0582431546550749,-2.020408639904117,31.75,2.0545539036680225,31.26000022888184,-1.5098088347766003,31.10000038146973,-0.0582431546550749
1308,2003-01-27,30.53000068664551,31.35000038146973,30.5,31.29999923706055,925800.0,-0.028325887571207464,-1.0481938785593221,5.923104009859427,15.262330063348784,40.04598901814026,1.833984070958298,2.4601283338180586,1.5653116986674824,0.4825843671240442,22.39853540377334,0.9200000762939453,-0.31669364220948637,-2.256999588012693,-4.464652644036416,-0.04934653198897365,-3.360826116024551,-1.1531730600008352,2.1884464076401606,1.5957802979116433,-23.94920975367974,1.1038265280118598,1,1.629999160766598,2.314998626708981,0.8724994659423793,-0.8050012588501012,-0.6700000762939524,0,-0.03668525430866809,1.7636314455244797,31.420000076293945,-2.020408639904117,31.75,2.0545539036680225,31.26000022888184,-0.03668525430866809
1309,2003-01-28,31.190000534057614,31.209999084472656,30.5,30.56999969482422,794000.0,0.0216180750923074,1.1515190923304117,-0.805197410955133,27.411173574160443,36.78099331161208,0.9510572574094418,1.7463226125144367,0.9336488337013584,-0.18368741943578115,22.25942389638576,0.7099990844726562,-0.5055497538796345,-1.5059998512268074,-3.8223166880292645,0.8103169855756498,-2.664158269628036,-0.3478414328255788,1.1734950251423477,46.000035603840914,22.23883332382425,1.1581584184012277,1,0.9099998474121129,1.6549987792968786,0.3674998283386266,-1.4650011062622035,-1.1700000762939418,1,-0.07823021777102179,-1.0481938785593221,30.53000068664551,1.7636314455244797,31.420000076293945,-2.020408639904117,31.75,-0.07823021777102179
1310,2003-01-29,31.420000076293945,31.51000022888184,30.540000915527344,30.95000076293945,868100.0,0.007374143581215575,1.9846150234603803,0.758062382521337,30.130293007829124,34.497831616701255,0.430887680474779,1.467103413502727,0.7271836556043709,-0.4135756559486552,22.477634669694453,0.9699993133544957,-0.6803812287044906,-1.197000312805173,-3.576572523585483,1.1825718979751372,-2.386786418195328,-0.007214207415017881,0.6453361934340194,61.33333841959635,38.37282367486114,1.1897861053901553,1,0.5300006866455078,1.4249992370605469,0.2325000762939453,-1.6950006484985352,-1.9200000762939453,2,-0.06683642190867323,1.1515190923304117,31.190000534057614,-1.0481938785593221,30.53000068664551,1.7636314455244797,31.420000076293945,-0.06683642190867323
1311,2003-01-30,30.959999084472656,31.56999969482422,30.959999084472656,31.13999938964844,1539600.0,-0.014640387991862402,-5.777773068282965,-0.38297993222815635,28.951478149675708,32.52947674834812,0.6101656723550875,1.864387263352313,1.1871609956790294,0.041946817020232174,22.678880046187647,0.6100006103515625,-0.8420856205304048,-1.5565011978149386,-4.0407787847307475,0.9277763891008703,-2.798639991272843,-0.3143624043570341,0.8548833820988335,36.50785721530168,13.841384004962581,1.2421387934579036,1,0.610000610351566,1.885000228881836,0.852501392364502,-1.234999656677246,-1.5599994659423828,3,-0.047157594562232674,1.9846150234603803,31.420000076293945,1.1515190923304117,31.190000534057614,-1.0481938785593221,30.53000068664551,-0.047157594562232674
1312,2003-01-31,31.20000076293945,31.3700008392334,30.6200008392334,30.959999084472656,1014200.0,0.007751992427776244,1.5861987319460156,-1.333340397575506,32.352958544416026,31.59075266508735,0.14212005822197682,1.5627425251983205,0.9515358897497173,-0.19767045684480067,22.98679292652734,0.75,-1.0574593798996048,-1.2264995574951207,-3.766813090021248,1.3138139750310067,-2.4966563237581845,0.04365720876794299,0.4045005089806004,65.42065070910574,39.276915876625864,1.2701567662630635,1,0.23999977111816762,1.6449985504150426,0.7449989318847692,-1.3200016021728516,-2.150001525878899,4,-0.056089742218170646,-5.777773068282965,30.959999084472656,1.9846150234603803,31.420000076293945,1.1515190923304117,31.190000534057614,-0.056089742218170646
1313,2003-02-03,31.1299991607666,31.53000068664551,31.0,31.149999618530273,933900.0,-0.0022436410404194085,-2.7857356948229137,-0.08333465787173293,33.17460975829063,31.375739549081445,0.08463404978596856,1.5466481889567305,1.0345399018051253,-0.12209912573151627,22.825255607655354,0.5300006866455114,-1.2340320431929328,-1.1915011405944824,-3.7653563356490096,1.3823540544600483,-2.4784287381217496,0.09542645693278118,-0.6299991607666016,58.87844303264954,29.79935076799356,1.286927597527265,2,0.12000083923339844,1.7150001525878906,0.9225010871887207,-1.2049999237060582,-1.8799991607666016,0,-0.06296174549669953,1.5861987319460156,31.20000076293945,-5.777773068282965,30.959999084472656,1.9846150234603803,31.420000076293945,-0.06296174549669953
1314,2003-02-04,31.01000022888184,31.29999923706055,30.75,31.29999923706055,2598400.0,-0.0038547682338520017,2.793111159343105,14.499618539004388,29.132568791730975,30.516429416265616,0.21291408028486813,1.433786477499499,1.155776415521668,-0.001961840287673766,21.177232351621438,0.5499992370605504,-1.376706267919456,-1.1170000076293896,-3.4467720116092586,1.2127719963504795,-2.281886009619324,0.04788599436054497,-0.4894002151489296,45.63105537613735,19.20146357848849,1.164886001989935,2,0.2399997711181605,1.8349990844726527,1.0949997901916468,-1.0850009918212962,-1.3199996948242259,1,-0.037084798775951056,-2.7857356948229137,31.1299991607666,1.5861987319460156,31.20000076293945,-5.777773068282965,30.959999084472656,-0.037084798775951056
1315,2003-02-05,30.40999984741211,31.020000457763672,30.26000022888184,31.020000457763672,1300800.0,-0.01934860938539773,1.4918015358831211,2.10345757450195,28.209196501602875,29.09156180051179,0.7595353534406328,1.8572935325765485,1.7520020962744383,0.6092194292870374,19.620533979117845,0.7600002288818324,-1.4479900622257382,-1.5445003509521484,-3.8447018676266893,0.7557011657223924,-2.6946011092894224,-0.394399592614878,1.120000839233402,11.450357227616433,-15.309376243967474,1.1501007583372709,2,0.6000003814697301,2.314999580383301,1.695000171661377,-0.48500061035156605,-0.7099990844726598,2,-0.012824708701260512,2.793111159343105,31.01000022888184,-2.7857356948229137,31.1299991607666,1.5861987319460156,31.20000076293945,-0.012824708701260512
1316,2003-02-06,30.440000534057614,30.57999992370605,30.149999618530273,30.420000076293945,629900.0,0.0009865401774429294,1.8666759915059634,-0.03278760287164537,30.52277736875392,28.34970952886761,0.5857693367606025,1.6421308324625024,1.6872267320301297,0.5787122323183418,18.36772844029487,0.4300003051757777,-1.4008184708817986,-1.343499660491947,-3.553994280980401,0.8669949599965108,-2.4487469707361775,-0.23825235024771985,1.0646001434326244,21.014542831000437,-8.109046397717535,1.1052473102442282,2,0.41999912261963246,2.2299985885620153,1.8724999427795446,-0.5150012969970703,-0.1400012969970632,3,-0.030880437502157743,1.4918015358831211,30.40999984741211,2.793111159343105,31.01000022888184,-2.7857356948229137,31.1299991607666,-0.030880437502157743
1317,2003-02-07,29.32999992370605,30.479999542236328,29.25,30.479999542236328,1320300.0,-0.03646519680936422,1.1391303482488047,-57.498664886525745,28.775843576862215,29.8512110303691,1.5289069156332786,2.5422352604081553,2.7585087339241845,1.6857383779356994,17.582593409298187,1.2299995422363281,-1.4066193152928577,-2.237500190734867,-4.523041765908591,0.04804138443885364,-3.380270978321729,-1.0947294031480048,2.12041671142579,3.508767526897211,-27.76421718237807,1.1427707875868602,2,1.0799999237060582,2.889999389648441,2.982500553131107,0.6399993896484375,1.6399993896484375,4,0.0023866244461747677,1.8666759915059634,30.440000534057614,1.4918015358831211,30.40999984741211,2.793111159343105,31.01000022888184,0.0023866244461747677
1318,2003-02-10,29.60000038146973,29.84000015258789,29.309999465942386,29.540000915527344,1025300.0,0.009205607175793107,-1.0384549079158418,-0.05217346595215997,36.749125181299064,30.888761208940057,1.2439246806658417,2.0729311971227133,2.478241501653816,1.4237239177571226,16.873390039777096,0.5300006866455043,-1.4797006984571581,-1.7734997749328585,-4.034065975540802,0.4870664256750814,-2.903782875236832,-0.6432166746288885,1.7183912555541987,17.0731956940427,-17.405621684473044,1.1302831003039702,2,0.8099994659423793,2.619998931884762,2.712500095367428,0.7349987030029226,1.4499988555908203,0,-0.01858111950408936,1.1391303482488047,29.32999992370605,1.8666759915059634,30.440000534057614,1.4918015358831211,30.40999984741211,-0.01858111950408936
1319,2003-02-11,28.60000038146973,29.60000038146973,28.5,29.60000038146973,1002300.0,-0.0337837833483956,1.2000007629394602,-16.66681501732425,29.538474720602892,30.82300362147048,2.0538849935910726,2.852976658013837,3.4548534762585525,2.4183118154735617,16.882228925963936,1.1000003814697301,-1.5291254215241068,-2.5409997940063427,-4.94113936739247,-0.14086022062021542,-3.7410695806994063,-1.340930007313279,2.5942877573327614,3.9682683850967875,-30.91151426822586,1.2000697866930634,2,1.4349994659423793,3.244998931884762,3.76999998092651,2.34999847412109,2.3500003814697195,1,0.02272725908603168,-1.0384549079158418,29.60000038146973,1.1391303482488047,29.32999992370605,1.8666759915059634,30.440000534057614,0.02272725908603168
1320,2003-02-12,27.649999618530273,28.61000061035156,27.5,28.61000061035156,1967200.0,-0.03321680944993877,1.3124988824140749,0.9600009918212855,20.545994611743808,29.88906100614471,2.696431050900941,3.517876452655962,4.3657539473410765,3.357001973022996,17.02382967347274,1.110000610351559,-1.382424414983035,-3.195500469207765,-5.78910776903836,-0.6018931693771741,-4.492304119123062,-1.8986968192924678,3.3287454691680196,4.870117605385665,-28.07056443776812,1.2968036499152962,2,1.8650007247924805,3.5550003051757812,5.554999828338623,3.969999313354492,4.110000610351566,2,0.07377941930097487,1.2000007629394602,28.60000038146973,-1.0384549079158418,29.60000038146973,1.1391303482488047,29.32999992370605,0.07377941930097487
1321,2003-02-13,29.190000534057614,29.29999923706055,27.040000915527344,27.5,1900500.0,0.0556962364113478,1.366492941304523,-1.7604154042084839,36.352521667184895,30.333456908674584,0.982245657391509,1.7551930315389939,2.810189130642886,1.8150096802274085,16.893154868960206,2.2599983215332067,-1.3569985568238891,-1.4569995880126996,-3.9085520211731968,0.9945528451477941,-2.6827758045929464,-0.23122337143245275,1.4408700448708487,62.50001386155073,29.146307403799867,1.2257762165802475,2,0.09500026702881215,1.3250007629394602,4.014998912811283,2.9799985885620153,1.6199989318847727,3,0.01747174441764021,1.3124988824140749,27.649999618530273,1.2000007629394602,28.60000038146973,-1.0384549079158418,29.60000038146973,0.01747174441764021
1322,2003-02-14,29.239999771118164,29.729999542236328,28.79999923706055,29.45000076293945,1217200.0,0.0017128892136268892,1.4155897557845938,-0.12426090263834579,41.200546235084026,31.225227628318294,0.6984294432429472,1.505962036959147,2.756169378670446,1.7719118366411593,17.319989854102026,0.9300003051757777,-1.3707721373209338,-1.231500339508056,-3.5479884141686,1.0849877351524917,-2.3897443768383297,-0.07325630217778212,0.959966448202163,78.57140910868212,39.498586827113286,1.1582440373302736,2,-0.06999969482421875,1.2100009918212855,3.9649996757507324,3.2699995040893555,2.0799999237060547,4,0.036251692005462965,1.366492941304523,29.190000534057614,1.3124988824140749,27.649999618530273,1.2000007629394602,28.60000038146973,0.036251692005462965
1323,2003-02-18,29.60000038146973,29.71999931335449,29.25,29.3700008392334,1086900.0,0.012311922475018555,1.0000081164219716,-1.095230742681755,38.69133212579923,32.28731244321477,0.11015930243059202,1.0086547197607416,2.432677421431034,1.4358255232450006,18.845762784647796,0.4799995422363246,-1.3341869950979586,-0.7514997482299783,-2.9816404427705656,1.478640946310609,-1.866570095500272,0.3635705990403153,0.22077000139544012,95.16731497645252,54.61733614717742,1.1150703472702927,2,-0.5699996948242223,0.8299999237060511,3.6049990653991664,2.9099988937377894,1.3500003814697195,1,0.04628374710232808,1.4155897557845938,29.239999771118164,1.366492941304523,29.190000534057614,1.3124988824140749,27.649999618530273,0.04628374710232808
1324,2003-02-19,29.60000038146973,29.649999618530273,29.34000015258789,29.54999923706055,1348400.0,0.0,3.1333367241841663,0.2173967127195495,36.617662815883286,33.22158647813481,-0.12391356833752099,0.9386412254310166,2.4547870031022363,1.447049220928566,19.90073122809754,0.3099994659423828,-1.3488032273320698,-0.6764997482299755,-2.9015369425995523,1.5485374461396013,-1.789018345414764,0.4360188489548129,-2.5599994659423864,95.16731497645252,54.881506113683535,1.112518597184789,2,-0.7899999618530309,0.8299999237060511,3.6049990653991664,2.9099988937377894,1.729999542236321,2,0.04898644719270173,1.0000081164219716,29.60000038146973,1.4155897557845938,29.239999771118164,1.366492941304523,29.190000534057614,0.04898644719270173
1325,2003-02-20,30.190000534057614,30.36000061035156,29.81999969482422,29.8799991607666,1186600.0,0.01993243733054939,-1.5116303827114328,6.199885561701245,44.444459735024616,34.768440074387115,-0.8363540036169859,0.2786560815436765,1.8806682078640087,0.860640517036888,20.170406699636338,0.7600002288818288,-1.3634227998478927,-0.03299961090088388,-2.2093906226045767,2.143391400802809,-1.1211951167527303,1.0551958949509626,-3.0977996444702107,94.87951530360166,51.8803522232011,1.0881955058518464,2,-1.4300003051757777,0.23999977111816762,3.0299983024597203,2.319998741149906,1.2399997711181676,3,0.025173905777990058,3.1333367241841663,29.60000038146973,1.0000081164219716,29.60000038146973,1.4155897557845938,29.239999771118164,0.025173905777990058
1326,2003-02-21,30.35000038146973,31.04999923706055,30.209999084472656,30.79999923706055,1524100.0,0.005299762987139411,-1.3013657111652706,-1.4516027810250582,43.795621454178466,36.437304282977806,-1.129211606565093,0.008847643983425968,1.7245516666922818,0.7075940369421012,20.858886823812167,0.8599987030029368,-1.346779109079261,0.19700021743774698,-1.8593440234728753,2.2533444583483693,-0.8311719030175624,1.2251723378930564,-3.1270875030517615,68.88893975151909,27.539304944873592,1.0281721204553103,2,-1.3050003051757848,0.02000045776366477,3.047498703002926,2.1599988937377894,1.1499996185302699,4,0.04645798450378247,-1.5116303827114328,30.190000534057614,3.1333367241841663,29.60000038146973,1.0000081164219716,29.60000038146973,0.04645798450378247
1327,2003-02-24,29.59000015258789,30.309999465942386,29.45000076293945,30.10000038146973,1549500.0,-0.025041193388118055,-1.177214639764163,1.1333367241839785,39.787808808861236,36.77493579715138,-0.3670511643665719,0.6584799861598611,2.4709797446626283,1.4788211357730745,21.558088401182374,0.8999996185302805,-1.2968930259805376,-0.4715000152587905,-2.4519229113794907,1.5089228808619097,-1.4617114633191406,0.5187114328015596,-2.1374620926513686,18.88890537215563,-19.407216916879687,0.990211448060351,2,-0.5450000762939453,0.6300010681152344,3.937499523162842,2.919999122619629,2.4099998474121094,0,0.04123012190142883,-1.3013657111652706,30.35000038146973,-1.5116303827114328,30.190000534057614,3.1333367241841663,29.60000038146973,0.04123012190142883
1328,2003-02-25,29.40999984741211,29.899999618530273,29.04999923706055,29.25,1322200.0,-0.006083146476768109,-2.035708203622617,-0.31372505020812314,39.473687512720886,37.878848329608935,-0.24231920550775854,0.7908159767795695,2.6169832327048965,1.660652995519012,21.914498171248653,0.850000381469723,-1.2864707629967391,-0.5955002784729011,-2.58346911032341,1.3924685533776078,-1.5894846943981555,0.39848413745235334,-1.7416141168481474,18.000030517577947,-18.568188726026904,0.9939844159252549,2,-0.36499977111816406,0.4300003051757848,4.182498931884766,3.09999942779541,2.3600006103515625,1,0.06494389178244675,-1.177214639764163,29.59000015258789,-1.3013657111652706,30.35000038146973,-1.5116303827114328,30.190000534057614,0.06494389178244675
1329,2003-02-26,28.75,29.43000030517578,28.709999084472656,29.40999984741211,1127700.0,-0.022441341408921622,1.0571441027569333,-4.125002980235081,39.16449703788403,39.947570821402294,0.4930446019654191,1.3266631531645459,3.246221737642056,2.3153120382764953,22.38705431200627,0.720001220703125,-1.1889497429425617,-1.133500099182129,-3.1148688223668266,0.8478686240025688,-2.1241844607744795,-0.14281573758977828,-0.8787174590462428,1.7094407230318014,-36.464790422306365,0.9906843615923493,2,0.2950000762939453,0.9600009918212891,4.589999675750732,3.7599992752075195,3.1499996185302734,2,0.07652176566745905,-2.035708203622617,29.40999984741211,-1.177214639764163,29.59000015258789,-1.3013657111652706,30.35000038146973,0.07652176566745905
1330,2003-02-27,29.31999969482422,29.479999542236328,29.01000022888184,29.04999923706055,711500.0,0.019826076341711962,-1.685722070844721,-0.409091697251678,43.17072881395755,40.70514939326592,0.20656949628742183,0.623223031960805,2.645002305537286,1.7560055451083656,23.275151830429838,0.7299995422363281,-1.1700828436581858,-0.45850038528442383,-2.3157113688326234,1.3987105982637758,-1.3871058770585236,0.47010510648967596,-1.2579941521040539,26.068400451894835,-13.686671846714088,0.9286054917741007,2,0.5599994659423828,0.20000076293945312,3.52500057220459,3.189999580383301,2.6700000762939453,3,0.06855389665084655,1.0571441027569333,28.75,-2.035708203622617,29.40999984741211,-1.177214639764163,29.59000015258789,0.06855389665084655
1331,2003-02-28,29.5,29.78000068664551,29.25,29.54999923706055,980000.0,0.006139164633332417,1.0784253594028004,-0.18518204552199244,51.169188590018585,41.81277632159198,0.08400056358037489,0.34597325958905145,2.4107294330762272,1.5902487602946778,24.157784415299226,0.5300006866455114,-0.9950311174564348,-0.20550012588500977,-1.9801103905069048,1.5691101387368853,-1.092805258195959,0.6818050064259396,-1.2587148356194113,49.3750454485307,4.827066258512062,0.8873051323109481,2,0.37999916076660156,0.020000457763671875,3.072500228881836,3.0099992752075195,1.889999389648441,4,0.06542373915850108,-1.685722070844721,29.31999969482422,1.0571441027569333,28.75,-2.035708203622617,29.40999984741211,0.06542373915850108
1332,2003-03-03,29.45000076293945,29.96999931335449,29.45000076293945,29.75,614700.0,-0.0016948893918831143,-2.4666658189539254,6.000076295109128,48.93617309091337,42.951091984382444,0.1865375277336021,0.27209515221376535,2.4002427123247756,1.6607322614777829,24.627953752973927,0.5199985504150391,-0.6416866858201402,-0.16799936294556161,-1.7991126623754532,1.46311393648433,-0.9835560126605074,0.6475572867693842,-1.0401927541980633,58.73028127332138,10.264634650354523,0.8155566497149449,3,0.429998397827152,-0.05000019073485973,3.1124992370605504,3.05999851226807,1.8400001525878942,0,0.06960947993048316,1.0784253594028004,29.5,-1.685722070844721,29.31999969482422,1.0571441027569333,28.75,0.06960947993048316
1333,2003-03-04,29.170000076293945,29.70000076293945,29.06999969482422,29.649999618530273,560100.0,-0.009507663137240496,1.1724106179790204,1.600002543137959,54.50236595531318,44.938281222096876,0.4460333485092818,0.41922252701406393,2.6200924566508945,1.9778398468638798,25.481166300612863,0.6300010681152308,-0.5095305139039077,-0.35000009536743093,-1.8268390718292693,1.1268388810944074,-1.0884195835983483,0.3884193928634865,-0.6017805938534089,36.508008592150006,-16.859786974408856,0.7384194882309186,3,0.7099990844726562,0.13500022888183594,3.3924999237060547,3.339999198913574,2.0499992370605433,1,0.09701748084690465,-2.4666658189539254,29.45000076293945,1.0784253594028004,29.5,-1.685722070844721,29.31999969482422,0.09701748084690465
1334,2003-03-05,29.86000061035156,29.86000061035156,29.06999969482422,29.149999618530273,979000.0,0.023654457739215706,1.2253515829628459,-1.479170143607587,68.20428672564255,47.578261998832204,-0.22708839140663173,-0.3808783660373045,1.87510679317759,1.3638242863601846,26.024723064717115,0.7900009155273402,-0.4158323831691533,0.39750041961669424,-0.9155417405311006,1.710542579764489,-0.2590206604572032,1.0540214996905917,-1.1428743426338208,88.54179084312828,27.839778959875645,0.6565210800738971,3,0.019998550415042615,-0.5550003051757777,2.642498970031742,2.6499986648559606,1.1800003051757848,2,0.06396516437946675,1.1724106179790204,29.170000076293945,-2.4666658189539254,29.45000076293945,1.0784253594028004,29.5,0.06396516437946675
1335,2003-03-06,30.020000457763672,30.04999923706055,29.35000038146973,29.60000038146973,992900.0,0.005358333695299589,1.9166762696844877,0.5915485768781293,58.848612251521125,49.25081653187028,-0.4623608999308786,-0.6024837301969796,1.655689291843128,1.2337694472429064,25.992150779772306,0.6999988555908203,-0.3208635938437787,0.5770002365112319,-0.6874800699000119,1.8414805429224756,-0.05523991669438999,1.2092403897168538,-1.1629018118853658,96.93889864188894,34.958018391962476,0.6322401532056222,3,-0.5100011825561523,-0.7150001525878906,2.4524993896484375,2.4899988174438477,0.6399993896484375,3,0.06262488781143238,1.2253515829628459,29.86000061035156,1.1724106179790204,29.170000076293945,-2.4666658189539254,29.45000076293945,0.06262488781143238
1336,2003-03-07,29.5,29.709999084472656,29.10000038146973,29.399999618530273,1224000.0,-0.017321800460838754,1.3461553979950638,0.23809610310580082,52.51938120604274,50.66543568711266,-0.08449875383417194,-0.16497488317526532,2.1077150352653895,1.7795580978244203,25.936061827907974,0.9200000762939418,-0.21976354644465346,0.10399980545043874,-1.0711717534496223,1.2791713643504998,-0.4835859739995918,0.6915855849004693,-0.5113273186507605,43.877602656276,-15.34355014897551,0.5875857794500305,3,-0.12000083923339844,-0.19499969482421875,2.8975000381469727,3.0099992752075195,2.2600002288818395,4,0.08440677190231072,1.9166762696844877,30.020000457763672,1.2253515829628459,29.86000061035156,1.1724106179790204,29.170000076293945,0.08440677190231072
1337,2003-03-10,29.399999618530273,29.54999923706055,29.10000038146973,29.399999618530273,836200.0,-0.003389843439651763,1.999999999999929,0.0,47.9591765238932,51.60826779946515,-0.01596293905823387,-0.06267478224117085,2.1339534549472106,1.897362757521428,25.056611532044386,0.4499988555908203,-0.23078927214321254,0.0004994392395012426,-1.1742613541319642,1.1752602326109667,-0.5868809574462333,0.5878798359252357,1.649999618530277,33.67347733173467,-20.13320931213171,0.5873803966857327,3,-0.020000457763671875,-0.11499881744384766,2.807499885559082,3.109999656677246,2.8799991607666016,0,0.06768706792308632,1.3461553979950638,29.5,1.9166762696844877,30.020000457763672,1.2253515829628459,29.86000061035156,0.06768706792308632
1338,2003-03-11,29.04999923706055,29.809999465942386,28.96999931335449,29.45000076293945,1321400.0,-0.011904775034388915,-1.9999931880572894,-100.0,44.76189576579656,52.230200991455426,0.31022449626588156,0.25719470543459266,2.4055711260334185,2.283591220810301,23.99843149087431,0.8400001525878977,-0.26403164929801903,-0.32200088500976065,-1.502734322764848,0.8587325527453267,-0.9123676038873043,0.268365833867783,1.9610000228881823,7.4074008664314475,-39.4668597945865,0.590366718877544,3,0.4600000381469691,0.23500156402587535,3.0925006866455043,3.460000038146969,3.2000007629394496,1,0.07710849353858529,1.999999999999929,29.399999618530273,1.3461553979950638,29.5,1.9166762696844877,30.020000457763672,0.07710849353858529
1339,2003-03-12,29.25,29.31999969482422,28.76000022888184,29.04999923706055,1259200.0,0.006884708027265596,2.2941130271852948,-0.5,40.32921762247943,51.914477525735634,0.21077241322976192,0.11424447033233776,2.1298299168977124,2.1518465806349383,22.333914084058808,0.5599994659423793,-0.1965490071960474,-0.1545001029968276,-1.2802653255524703,0.9712651195588151,-0.717382714274649,0.40838250828099376,1.6793592620849616,37.984507585782424,-2.70102686631526,0.562882611277822,3,0.15499973297119496,-0.07999992370605469,2.797499656677246,3.2599992752075195,2.9000015258789062,2,0.06735040387536717,-1.9999931880572894,29.04999923706055,1.999999999999929,29.399999618530273,1.3461553979950638,29.5,0.06735040387536717
1340,2003-03-13,29.690000534057614,29.75,29.190000534057614,29.649999618530273,697400.0,0.015042753301115042,6.000000000000044,0.20000381468269957,43.579772023740084,51.071209018371356,-0.19134613492812136,-0.1740097199132542,1.6179625024664723,1.753814469393813,19.73060602661032,0.5599994659423864,-0.0985841352662149,0.1835003852844217,-0.5863332545536153,0.9533340251224587,-0.20141643463459857,0.568417205203442,1.1091971860351606,88.5715219926533,49.32803643938891,0.38491681991901894,3,-0.2850008010864187,-0.6450004577636683,2.3574991226196325,2.819998741149906,2.5100002288818324,3,0.04546986720061308,2.2941130271852948,29.25,-1.9999931880572894,29.04999923706055,1.999999999999929,29.399999618530273,0.04546986720061308
1341,2003-03-14,29.70000076293945,29.899999618530273,29.40999984741211,29.75,771900.0,0.00033682144499680433,1.8000108991825614,-1.249952317375748,51.25285341754042,51.32861794355214,-0.1899701515558334,-0.15161642350783566,1.5356969556341333,1.7814767229993578,17.965897357279875,0.48999977111816406,0.060867208698919484,0.168000602722163,-0.5914068777684847,0.9274080832128107,-0.2117031375231626,0.5477043429674886,0.976845107680667,82.45623134478153,38.95931326158406,0.3797037402453243,3,-0.2950010299682546,-0.6550006866455043,2.1674990653991735,2.80999851226807,2.909999847412106,4,0.032323200667071283,6.000000000000044,29.690000534057614,2.2941130271852948,29.25,-1.9999931880572894,29.04999923706055,0.032323200667071283
1342,2003-03-17,30.29999923706055,30.57999992370605,29.78000068664551,29.78000068664551,1252700.0,0.02020196830667409,-2.0769287199820727,-10.400129701685383,59.25155026556158,51.8563050891353,-0.7338932782251284,-0.7042372812117073,0.8679481456631883,1.205927205922869,16.762597315229673,0.8799991607666016,0.16826741777572352,0.7149991035461447,-0.10420488598177613,1.5342030930740655,0.3053971087821843,1.1246010983101051,-1.539999008178711,84.6153443079261,36.32791070889252,0.4096019947639596,3,-0.6299991607666051,-1.2549991607666051,1.465000152587887,2.210000038146969,2.4500007629394496,0,0.04818485242849557,1.8000108991825614,29.70000076293945,6.000000000000044,29.690000534057614,2.2941130271852948,29.25,0.04818485242849557
1343,2003-03-18,30.96999931335449,31.11000061035156,30.28000068664551,30.440000534057614,1432100.0,0.022112214295848753,1.0493790531089555,1.0192312629984337,73.0290308654018,52.392387771330775,-1.2535346859404086,-1.334772437415939,0.12917162068814037,0.5723442142919417,15.700177220875695,0.8299999237060476,0.20490772407785585,1.316499233245846,0.28930530851913616,2.343693157972556,0.8029022708824911,1.830096195609201,-2.1735990905761646,94.04249896719115,38.216552269880395,0.5135969623633548,3,-1.0349988937377894,-1.8949985504150355,0.34500026702881215,1.2500000000000036,2.590002059936527,1,0.04229898272479149,-2.0769287199820727,30.29999923706055,1.8000108991825614,29.70000076293945,6.000000000000044,29.690000534057614,0.04229898272479149
1344,2003-03-19,31.04999923706055,31.190000534057614,30.729999542236328,31.059999465942386,761800.0,0.0025831425728048973,2.407384906646852,-0.018868399838774686,69.97689157806829,53.62886325205823,-1.281773806900052,-1.3708568120640443,-0.07393055916339719,0.5101163738610737,14.610219350082366,0.4600009918212855,0.27340570126562014,1.3239992141723675,0.12276495429141931,2.5252334740533158,0.7233820842318934,1.9246163441128417,-2.1610549987792957,92.99993515014684,32.02973217254157,0.6006171299404734,3,-1.0749988555908239,-1.93499851226807,0.26500034332275035,1.1700000762939418,2.1900024414062536,2,0.03864736851610462,1.0493790531089555,30.96999931335449,-2.0769287199820727,30.29999923706055,1.8000108991825614,29.70000076293945,0.03864736851610462
1345,2003-03-20,30.95000076293945,31.18000030517578,30.709999084472656,31.04999923706055,974600.0,-0.003220562852759956,1.6111134658585173,9.999618539005096,67.05883250516999,55.24435784085015,-1.15772917758353,-1.276445708658862,-0.06720696658512182,0.6238134338112395,14.439109112008008,0.470001220703125,0.32419736350752615,1.1860007286071728,-0.12050760469283617,2.4925090619071817,0.5327465619571683,1.8392548952571772,-1.9229931469116117,86.51687199231057,23.085241278534404,0.6532541666500048,3,-0.975000381469723,-1.835000038146969,-0.010001182556148791,0.8949985504150426,2.7499999999999964,3,0.038772236942119065,2.407384906646852,31.04999923706055,1.0493790531089555,30.96999931335449,-2.0769287199820727,30.29999923706055,0.038772236942119065
1346,2003-03-21,31.76000022888184,31.76000022888184,31.0,31.0,1537100.0,0.02617122604120614,-1.0000000000000093,-7.600118257419195,73.05388583243585,58.03265887513266,-1.8030435330206025,-2.082148175295675,-0.9629921755059492,-0.17673953807284803,15.313116103573366,0.8099994659423899,0.24661325235783949,1.9255002021789593,0.3594596360593627,3.491540768298556,1.142479919119161,2.7085204852387577,-2.603213037772214,100.0,34.48764457900258,0.7830202830597986,3,-1.5,-2.3599996566772496,-1.4000000953674352,-0.4150009155273473,2.0399990081787145,4,0.013853920997692004,1.6111134658585173,30.95000076293945,2.407384906646852,31.04999923706055,1.0493790531089555,30.96999931335449,0.013853920997692004
1347,2003-03-24,30.809999465942386,31.76000022888184,30.75,31.76000022888184,846900.0,-0.02991186259739198,1.1263145636993774,-1.2500006274171187,64.43661356984455,60.218738631137995,-0.706272872615056,-1.092051864017133,-0.1048150296800685,0.7708925296539171,15.391221691900764,1.0100002288818395,0.2205381934497943,0.9144994735717802,-0.7055520890425271,2.5345510361860875,0.10447369226462655,1.7245252548789338,-1.444955231810983,35.81073940712369,-31.991971094591136,0.8100257813071529,3,-0.5499992370605469,-0.5749998092651403,-0.9099984169006383,0.3050003051757777,2.9200000762939418,0,0.05842262822493405,-1.0000000000000093,31.76000022888184,1.6111134658585173,30.95000076293945,2.407384906646852,31.04999923706055,0.05842262822493405
1348,2003-03-25,31.31999969482422,31.75,30.8700008392334,31.10000038146973,744000.0,0.01655307490172442,-1.588238924028442,-0.23157803860470158,63.27271894975143,62.76801655639044,-0.9615256896052777,-1.5300704066447643,-0.6971253219923632,0.2547589808671873,15.13356657651825,0.9400005340576136,0.2859197879337074,1.328999710083007,-0.39255268616889083,3.050552106334905,0.4682235119570599,2.1897759082089543,-1.7633589811127806,58.09523290517925,-6.791485581235371,0.8607761981259481,3,-0.8449993133544922,-1.0850000381469727,-1.5099992752075195,-0.2049999237060547,2.4599990844726562,1,0.045657736880888145,1.1263145636993774,30.809999465942386,-1.0000000000000093,31.76000022888184,1.6111134658585173,30.95000076293945,0.045657736880888145
1349,2003-03-26,30.95000076293945,31.35000038146973,30.8799991607666,31.34000015258789,917200.0,-0.011813503687419069,1.2926897347388568,-1.7727300312979997,58.14361168379825,64.38622096306358,-0.36321831377138736,-1.040130190609478,-0.40801822155971834,0.6092256017810591,14.584392824008741,0.47000122070312855,0.3886842740303784,0.8490007400512667,-0.8189875828002968,2.51698906290283,0.015006578625484934,1.6829949014770484,-1.2170912880143803,22.857277798667347,-36.40634509276883,0.8339941614257823,3,-0.3650007247924769,-0.7150011062622035,-1.220000267028805,0.1649990081787145,2.7299995422363317,2,0.08432958145438452,-1.588238924028442,31.31999969482422,1.1263145636993774,30.809999465942386,-1.0000000000000093,31.76000022888184,0.08432958145438452
1350,2003-03-27,31.32999992370605,31.45000076293945,30.70000076293945,30.8700008392334,585400.0,0.012277840109833793,1.142854807330772,-1.1794866778825264,66.42729488888571,66.07227001543527,-0.5432472576828395,-1.3300148058644652,-0.876155204473875,0.21367037314810133,13.965394421031682,0.75,0.5633294119660128,1.1284998893737743,-0.5830001090777372,2.839999887825286,0.2727498901480203,1.9842498885995283,-1.4349231884644418,59.43391303565444,-1.7025757740717253,0.855749999225755,3,-0.5599994659423757,-1.095000267028805,-1.709999561309811,-0.21500015258788707,2.0000019073486435,3,0.06096398849064588,1.2926897347388568,30.95000076293945,-1.588238924028442,31.31999969482422,1.1263145636993774,30.809999465942386,0.06096398849064588
1351,2003-03-28,31.43000030517578,31.6200008392334,31.20000076293945,31.270000457763672,671800.0,0.003191841101603865,-1.8000076294138911,0.34782644751463954,68.22263458712729,67.0690571622759,-0.4157618815149817,-1.3470760756139697,-1.052053388253107,0.10348733090991402,13.777098354932527,0.42000007629394887,0.7684337093024922,1.1320002555847175,-0.6298599288864821,2.8938604400559207,0.2510701633491159,2.012930347820319,-1.385729690442954,68.86791604063002,4.081666352591768,0.8809300922356008,3,-0.4099998474121058,-1.1950006484985352,-1.8350000381469727,-0.3150005340576172,1.7599983215332031,4,0.07222400368191684,1.142854807330772,31.32999992370605,1.2926897347388568,30.95000076293945,-1.588238924028442,31.31999969482422,0.07222400368191684
1352,2003-03-31,31.5,31.88999938964844,31.36000061035156,31.43000030517578,1057200.0,0.0022271617608826677,-4.047629427792812,0.43749850988245953,73.15691971319796,67.08326703425325,-0.33261899617840385,-1.323475689321505,-1.1854847883541453,0.00939789112714351,13.937588517571456,0.5299987792968821,0.9427910276126816,1.099499988555909,-0.6928988725850616,2.891898849696876,0.20330055798542546,1.9956994191263924,-1.318471016135252,67.22690422534298,-4.61838278146972,0.8961994305704838,3,-0.2049999237060547,-1.2000007629394531,-1.7924995422363281,-0.38500022888183594,1.5400009155273438,0,0.07301584879557321,-1.8000076294138911,31.43000030517578,1.142854807330772,31.32999992370605,1.2926897347388568,30.95000076293945,0.07301584879557321
1353,2003-04-01,32.0,32.0,31.5,31.5,1452700.0,0.015873015873015817,1.0,7.142888283378746,74.59751164199955,67.59666926357895,-0.7500211887485477,-1.687086234468154,-1.7202358334747103,-0.5099532565933487,13.795070318953792,0.5,1.097704261650847,1.4579999923706062,-0.3718185268055123,3.2878185115467247,0.5430907327825452,2.372909251958667,-1.6476239755568827,100.0,22.885442929500655,0.9149092595880594,4,-0.6499996185302734,-1.6450004577636719,-2.367499351501465,-0.8850002288818359,1.0600013732910156,1,0.054062485694885254,-4.047629427792812,31.5,-1.8000076294138911,31.43000030517578,1.142854807330772,31.32999992370605,0.054062485694885254
1354,2003-04-02,31.770000457763672,32.549999237060554,31.770000457763672,32.549999237060554,1435600.0,-0.007187485694885254,-1.0000000000000182,-1.5599975585937642,69.33087103156801,67.84911798873428,-0.4549966755304773,-1.3772708955927513,-1.4993623257134878,-0.3131334057845159,14.07451347318823,0.7799987792968821,1.1677596036382916,1.1325004577636726,-0.7461651979951398,3.0111661135224814,0.19316762988426817,2.071833285643077,-1.2199095562537288,57.83786904648972,-17.09102507156566,0.9393328278794045,4,-0.14500045776367188,-1.1400012969970668,-2.327500343322754,-0.6550006866455078,1.3899993896484375,2,0.06326717949549221,1.0,32.0,-4.047629427792812,31.5,-1.8000076294138911,31.43000030517578,0.06326717949549221
1355,2003-04-03,31.899999618530273,32.15999984741211,31.60000038146973,32.009998321533196,768300.0,0.004091884132624735,1.7316930205294316,0.1410241989123101,70.00001040373058,67.50979849665593,-0.48731315280812026,-1.4326567370516585,-1.642323140867319,-0.4605647178260881,14.511081880262472,0.5599994659423793,1.1143384477745215,1.1684996604919426,-0.7673372633167048,3.10433658430059,0.2005811985876207,2.1364181223962646,-1.0699215500432437,51.85182568791771,-21.210953648545058,0.9679184619043231,4,-0.27499961853027344,-1.244999885559075,-2.5224990844726562,-0.7849998474121094,1.1999988555908132,3,0.05579939523295563,-1.0000000000000182,31.770000457763672,1.0,32.0,-4.047629427792812,31.5,0.05579939523295563
1356,2003-04-04,31.989999771118164,32.080001831054695,31.54999923706055,31.899999618530273,1233600.0,0.002821321431477619,2.9258830178014588,-0.8181928525602651,66.93388680889603,67.78727330099498,-0.6048648744859193,-1.3982359141026706,-1.7603029534010126,-0.5555156436062383,14.68165391461481,0.5300025939941442,1.0894401898498032,1.1339998245239258,-0.7885906165148313,3.056590265562683,0.17270460400454724,2.0952950450433043,-0.9191327390308395,52.941167042259664,-17.889453168003413,0.9612952205193784,4,-0.36499977111816406,-1.3350000381469656,-2.2899999618530273,-0.875,1.1900005340576172,4,0.0418881547209744,1.7316930205294316,31.899999618530273,-1.0000000000000182,31.770000457763672,1.0,32.0,0.0418881547209744
1357,2003-04-07,31.38999938964844,32.5,31.290000915527344,32.5,1775100.0,-0.018755873265476786,1.1801773317753796,-12.333319204848856,54.2682967014862,66.78678194007662,0.09617435864375423,-0.6761734097139502,-1.185192657204741,0.041902588923662165,15.027311790223058,1.2099990844726562,1.0775653659394635,0.43449945449829386,-1.3733719320707714,2.242370841067359,-0.46943623878623697,1.3384351477828247,-0.11205384886486414,7.936397407213658,-57.48126996764255,0.9039356932845324,4,0.23500061035155895,-0.7349996566772425,-1.6899995803833043,-0.274999618530277,1.580001831054684,0,0.05734307970882391,2.9258830178014588,31.989999771118164,1.7316930205294316,31.899999618530273,-1.0000000000000182,31.770000457763672,0.05734307970882391
1358,2003-04-08,31.290000915527344,31.649999618530273,31.21999931335449,31.40999984741211,806300.0,-0.0031856793904263547,-2.3076674785057616,0.10810708639769091,52.429169337214915,66.15184390156736,0.21397137787493747,-0.421358482285374,-1.0830677089011758,0.156913753168201,15.71865119060693,0.4300003051757848,0.9468063600834888,0.22250089645385884,-1.350626905344619,1.7956286982523366,-0.56406300444538,1.0090647973530977,1.2599983215332102,5.2632786607832704,-54.32462740346527,0.7865639008992384,4,0.33499908447265625,-0.6350011825561452,-1.650001049041748,-0.1750011444091797,2.059997558593743,1,0.05592840999667659,1.1801773317753796,31.38999938964844,2.9258830178014588,31.989999771118164,1.7316930205294316,31.899999618530273,0.05592840999667659
1359,2003-04-09,31.21999931335449,31.63999938964844,31.059999465942386,31.399999618530273,676600.0,-0.002237187603855828,-1.3199996948242516,1.5000158947134479,52.749477226985846,64.63208638357848,0.3646464225384065,-0.20680521684122866,-1.0329862369942084,0.23448820270593984,16.097391348639214,0.5799999237060547,0.9245445281221016,0.053999328613276276,-1.266357679284848,1.3743563365114007,-0.6061791753357859,0.7141778325623385,1.3033999252319468,11.111096393919864,-43.20866169178831,0.6601785039490619,4,0.5850000381469833,-0.5649995803832901,-1.6274995803832972,-0.10499954223632457,2.8299999237060653,2,0.05893664639350127,-2.3076674785057616,31.290000915527344,1.1801773317753796,31.38999938964844,2.9258830178014588,31.989999771118164,0.05893664639350127
1360,2003-04-10,31.040000915527344,31.34000015258789,30.95000076293945,31.21999931335449,1096100.0,-0.0057654837215243004,-1.1666710818414228,0.9999894036366325,41.58878692092649,61.67276997622284,0.5578458783501858,0.08381474270266764,-0.8828249835711333,0.4170978598572077,17.03371143927974,0.38999938964844105,0.8713125154800103,-0.19349908828735352,-1.319933034768404,0.9329348581936934,-0.7567160615278787,0.3697178849531717,1.4248623321533316,5.806464315335553,-40.969709536784535,0.5632169732405237,4,0.7099990844726562,-0.38500118255614524,-1.4475011825561523,0.07499885559082031,2.7599983215332102,3,0.06829893264675335,-1.3199996948242516,31.21999931335449,-2.3076674785057616,31.290000915527344,1.1801773317753796,31.38999938964844,0.06829893264675335
1361,2003-04-11,30.65999984741211,31.170000076293945,30.56999969482422,31.149999618530273,1076500.0,-0.01224230209107835,1.2641494495686878,2.7222451812527693,47.978440260612864,58.87516114815782,0.9131650203498225,0.5685752847540257,-0.5228624070743138,0.7882660646030963,17.971504797723682,0.6000003814697266,0.8692857421990006,-0.6215001106262221,-1.5343621703618382,0.29136194910939395,-1.0779311404940302,-0.1650690807584141,1.713971651184096,4.663219603983096,-41.7030675009204,0.456431029867808,4,0.899999618530277,-0.005000114440910863,-1.252500057220459,0.4549999237060547,3.5699996948242188,4,0.07958247354378023,-1.1666710818414228,31.040000915527344,-1.3199996948242516,31.21999931335449,-2.3076674785057616,31.290000915527344,0.07958247354378023
1362,2003-04-14,31.76000022888184,31.86000061035156,31.149999618530273,31.149999618530273,1213400.0,0.03587737726497653,-1.3278697751206827,-1.2448997862990097,55.11628845694072,56.7105807942624,-0.16324248817585385,-0.4389420368518415,-1.6382694850861377,-0.3134620593996189,19.097847603194023,1.2000007629394496,0.8102709608813328,0.40550022125244567,-0.40460634933389983,1.2156067918387947,0.00044693595927114416,0.8105535065456202,0.46965352541260685,92.24803794586144,45.408768464614795,0.4050532852931742,4,-0.20000076293945312,-1.105000495910641,-2.417500495910648,-0.6450004577636754,2.579999923706051,0,0.04471032953591192,1.2641494495686878,30.65999984741211,-1.1666710818414228,31.040000915527344,-1.3199996948242516,31.21999931335449,0.04471032953591192
1363,2003-04-15,32.279998779296875,32.439998626708984,31.940000534057614,32.169998168945305,1321500.0,0.016372750209937337,1.3255708734763565,0.1803286889961834,64.94380818488867,56.223129366853584,-0.7144817409586466,-0.9020133672835975,-2.1656932500355914,-0.8275516387802355,19.91153395799794,0.6799983978271449,0.743704178506718,0.8599987983703627,-0.027362443803163217,1.7473600405438887,0.41631817728359977,1.3036794194571257,-1.7099990844726562,91.44385354002068,39.853767304186604,0.4436806210867637,4,-0.7449989318847656,-1.6249990463256765,-2.9474987983703613,-1.164999008178711,2.5,1,0.021375541124518005,-1.3278697751206827,31.76000022888184,1.2641494495686878,30.65999984741211,-1.1666710818414228,31.040000915527344,0.021375541124518005
1364,2003-04-16,32.25,32.5,32.09999847412109,32.290000915527344,1210100.0,-0.0009293302488014854,-1.3529226971838322,-0.3636426688860911,61.21952252045637,55.247519602045344,-0.6808313642486326,-0.8195213175589693,-2.13975284945014,-0.797027498706278,20.704643751095926,0.40000152587891336,0.6443693092811351,0.7699999809265137,-0.17258289457861054,1.7125828564316414,0.29870854317395157,1.2412914186790758,-1.642600326538087,87.0466341725666,34.94307945228163,0.47129143775256327,4,-0.7150001525878906,-1.5950002670288015,-2.8524999618530273,-1.135000228881836,3.700000762939453,2,0.03410847981770804,1.3255708734763565,32.279998779296875,-1.3278697751206827,31.76000022888184,1.2641494495686878,30.65999984741211,0.03410847981770804
1365,2003-04-17,32.150001525878906,32.470001220703125,32.029998779296875,32.09999847412109,894500.0,-0.003100727879723819,-3.631545133311918,-1.2500476826246292,58.7805141288197,54.34158930425909,-0.6052938516156843,-0.6587887296497144,-2.0257156550668043,-0.6961217960944452,21.52185722249905,0.44000244140625,0.48186245940012284,0.6100014686584458,-0.34324224378591595,1.5632451811028076,0.13337961243626495,1.0866233248806267,-1.4668978393554681,81.86536690266396,30.56536245164473,0.4766218562221802,4,-0.6150016784667969,-1.2800016403198242,-2.862501621246338,-1.0350017547607422,4.5,3,0.059097904230339005,-1.3529226971838322,32.25,1.3255708734763565,32.279998779296875,-1.3278697751206827,31.76000022888184,0.059097904230339005
1366,2003-04-21,32.200000762939446,32.5,31.79999923706055,32.15999984741211,673200.0,0.0015551861489118135,1.1875044703526103,0.7999694842841507,58.5784529136661,54.820495550056854,-0.6955123269006656,-0.7105651198693259,-2.0617728881309176,-0.7604019744740427,21.6039270443015,0.7000007629394496,0.3733244861532654,0.6380006790161055,-0.35605749097140205,1.632058849003613,0.14097159402235349,1.135029764009861,-1.4442212238769443,77.77784057113013,27.315486793131207,0.4970290849937542,4,-0.6650009155273366,-1.2200012207031143,-2.9750008583068777,-1.085000991821282,4.45000076293946,0,0.04968939242891657,-3.631545133311918,32.150001525878906,-1.3529226971838322,32.25,1.3255708734763565,32.279998779296875,0.04968939242891657
1367,2003-04-22,32.610000610351555,32.77000045776367,31.959999084472656,32.200000762939446,767200.0,0.012732914214213187,1.2191832362239268,10.249761586879563,57.644129325122556,55.39993554871325,-1.0216982155057899,-1.031694657037061,-2.4169949314816677,-1.1776534845960924,22.18195827058393,0.8100013732910156,0.2533100981375753,0.9580004692077573,-0.07457630588822894,1.990577244303747,0.44171208165976594,1.4742888567557522,-1.7844522528515547,83.50519112788972,37.68520151558769,0.5162883875479944,4,-0.9400005340576101,-1.3350000381469656,-3.385000705718987,-1.4950008392333913,3.6399993896484446,1,0.04967797919545358,1.1875044703526103,32.200000762939446,-3.631545133311918,32.150001525878906,-1.3529226971838322,32.25,0.04967797919545358
1368,2003-04-23,32.75,32.97999954223633,32.490001678466804,32.610000610351555,705000.0,0.004293142809816519,-1.5789547653944815,0.3414620530522415,62.56411635822998,56.490451007740376,-1.042441141187446,-1.116302422447454,-2.5081645657272773,-1.3112306857077343,22.872385651800503,0.48999786376952414,0.15744556460462533,1.0264998435974135,-0.10279007146780117,2.1557897586626282,0.4618548860648062,1.5911448011300209,-1.8077845164841797,80.50851841075868,34.71296527328536,0.5646449575326072,4,-0.9750003814697266,-1.119999885559082,-3.3924999237060547,-1.635000228881836,4.060001373291016,2,0.048549622979782825,1.2191832362239268,32.610000610351555,1.1875044703526103,32.200000762939446,-3.631545133311918,32.150001525878906,0.048549622979782825
1369,2003-04-24,33.560001373291016,33.830001831054695,32.799999237060554,32.799999237060554,1009100.0,0.024732866360031025,-1.7105255232646193,5.428610354223107,68.1223052951458,59.43861971598697,-1.66019351835957,-1.8137345350080452,-3.226679212011682,-2.110673222777372,23.88518876610331,1.0800018310546946,0.20703155911171223,1.7060011863708482,0.3689592918246021,3.043043080917098,1.0374802390977251,2.3745221336439712,-2.454763165077555,86.69950183499824,39.94868063541135,0.6685209472731243,4,-1.3600006103515625,-1.3600006103515625,-4.0550007820129395,-2.4450016021728516,3.6399993896484375,3,0.03635272217172214,-1.5789547653944815,32.75,1.2191832362239268,32.610000610351555,1.1875044703526103,32.200000762939446,0.03635272217172214
1370,2003-04-25,33.240001678466804,33.59999847412109,33.09000015258789,33.580001831054695,828700.0,-0.009535151422219168,1.6842480399146325,-0.4473673643527623,62.993794568453154,61.106992416858105,-1.1122727465489461,-1.4158993966602935,-2.7863989068272197,-1.7839440253441836,25.252590464942614,0.509998321533196,0.2767314198947872,1.2905014038086016,-0.15721937513490758,2.7382221827521107,0.5666410143368452,2.0143617932803544,-1.8622871079692196,70.93599021334094,23.93679529029677,0.7238603894717544,4,-0.7500009536743235,-1.0400009155273509,-3.6950011253357005,-2.12500190734864,3.8299980163574148,4,0.08152824752196719,-1.7105255232646193,33.560001373291016,-1.5789547653944815,32.75,1.2191832362239268,32.610000610351555,0.08152824752196719
1371,2003-04-28,33.700000762939446,33.970001220703125,33.27000045776367,33.279998779296875,784900.0,0.013838720254055747,-2.181831580590066,-1.2352993975024755,74.73237865041237,63.286557993910506,-1.2244642324103907,-1.7888303556142588,-3.1679386537702072,-2.2312769738062386,26.589638924443104,0.729999542236321,0.37245695636562814,1.6370004653930579,0.015290513862289856,3.258710416923826,0.8261454896276703,2.447855441158442,-2.077057466386151,86.56715568123553,33.19638303897129,0.8108549757653845,4,-0.8150005340576101,-1.4300003051757741,-4.1550002098083425,-2.585000991821282,3.549999237060554,0,0.08753711264551756,1.6842480399146325,33.240001678466804,-1.7105255232646193,33.560001373291016,-1.5789547653944815,32.75,0.08753711264551756
1372,2003-04-29,33.799999237060554,34.15999984741211,33.68000030517578,33.779998779296875,802300.0,0.002967313704962171,-3.363683653829481,0.04761991262569778,76.87367618817356,64.61209888316439,-1.1227237233531255,-1.7999691286843031,-3.1883100092392134,-2.312310728409841,27.72131951086253,0.4799995422363281,0.5616462306964252,1.6219989776611428,-0.1507732313563892,3.3947711866786747,0.7356128731523768,2.5083850821699087,-1.8954089896092796,78.4430535885608,18.202672846778697,0.8863861045087655,4,-0.8199996948242259,-1.43499946594239,-3.969998836517341,-2.8249988555908274,3.200000762939446,1,0.08431959624701468,-2.181831580590066,33.700000762939446,1.6842480399146325,33.240001678466804,-1.7105255232646193,33.560001373291016,0.08431959624701468
1373,2003-04-30,33.72999954223633,33.970001220703125,33.36999893188477,33.830001831054695,1349700.0,-0.00207099693503765,2.157897906941688,-4.999999999998579,76.8737075854194,66.3514527792714,-0.922412703056267,-1.6798432788424122,-3.0494605309119223,-2.2055179606443005,28.550491725502543,0.6000022888183523,0.7639117578368939,1.4654993057250962,-0.4349327204942881,3.365931331944477,0.5152832926154076,2.4157153188347884,-1.5096519507905342,68.38234469140218,1.8478193398925242,0.9502160131096908,4,-0.75,-1.364999771118164,-3.482499599456787,-3.2149982452392543,2.779998779296875,2,0.07471095440153075,-3.363683653829481,33.799999237060554,-2.181831580590066,33.700000762939446,1.6842480399146325,33.240001678466804,0.07471095440153075
1374,2003-05-01,33.779998779296875,34.130001068115234,33.5,33.72999954223633,1397700.0,0.0014823373180878896,-1.4706005550028798,-0.4999809269501838,80.17623255235554,68.72875482633093,-0.8186475140152254,-1.656465412987906,-3.028609455577765,-2.2255644000315726,28.856137907111744,0.6300010681152344,0.8669302440566646,1.4149986267089858,-0.5852908312501768,3.415288084668152,0.41485389772940096,2.415143355688567,-1.288099872015799,64.48587135553701,-9.328394769404426,1.0001447289795824,5,-0.7999992370605469,-1.414999008178711,-3.4249987602233887,-3.3299980163574254,2.9300003051757812,3,0.089698126213408,2.157897906941688,33.72999954223633,-3.363683653829481,33.799999237060554,-2.181831580590066,33.700000762939446,0.089698126213408
1375,2003-05-02,33.68000030517578,33.950000762939446,33.40999984741211,33.810001373291016,2563400.0,-0.002960286493035036,1.63415178779116,-2.600061036087587,85.44609221020998,71.71404808150247,-0.5350626340771498,-1.4928136501327884,-2.8764822584749155,-2.10259673144963,29.43131256424657,0.5400009155273366,0.883496279737372,1.2260001182556124,-0.8443458930806926,3.296346129591914,0.19082711258746343,2.261173123923765,-0.9545672662763636,46.06743017813363,-34.986449665523686,1.0351730056681512,5,-0.6200008392333984,-1.3150005340576172,-3.270000457763672,-3.25,3.329998016357422,4,0.10451307677757748,-1.4706005550028798,33.779998779296875,2.157897906941688,33.72999954223633,-3.363683653829481,33.799999237060554,0.10451307677757748
1376,2003-05-05,33.330001831054695,33.560001373291016,32.75,33.560001373291016,1101100.0,-0.01039187859114421,6.043504221053854,1.7692127116405452,72.36476664791928,73.34967445070211,-0.008847186502244142,-1.0933341029702817,-2.482505355334176,-1.7384566530868355,29.67640473780253,0.9300003051757812,0.9264048717922577,0.8090015411377038,-1.2847174919528541,2.9027205742282653,-0.2378579754075787,1.8558610576829828,0.8299980163574148,41.13488608663472,-36.91248849673576,1.0468595165452803,5,-0.00500106811524148,-0.9650020599365305,-2.8275017738342356,-2.9000015258789134,4.349998474121087,0,0.11221115086422961,1.63415178779116,33.68000030517578,-1.4706005550028798,33.779998779296875,2.157897906941688,33.72999954223633,0.11221115086422961
1377,2003-05-06,33.189998626708984,33.31999969482422,32.950000762939446,33.299999237060554,858600.0,-0.00420051595122517,3.9332689079905325,0.47826447514641424,64.53676924933183,73.56885810526899,0.2481795391199242,-0.8554232098447798,-2.274743004084087,-1.5892935254076583,29.459500368000597,0.3800010681152486,0.9944414868630602,0.578998374938962,-1.4641559446982626,2.62215269457619,-0.4425787848796503,1.6005755347575743,0.9418012237548794,31.88393377911814,-42.63191290302797,1.0215771598186139,5,0.2650012969970703,-0.8249988555908203,-2.5624985694885254,-2.759998321533203,4.249999999999993,1,0.12232604824586568,6.043504221053854,33.330001831054695,1.63415178779116,33.68000030517578,-1.4706005550028798,33.779998779296875,0.12232604824586568
1378,2003-05-07,33.040000915527344,33.189998626708984,32.77000045776367,33.189998626708984,1004800.0,-0.004519364790239289,4.600061036087586,1.3636079900123963,62.15388877020914,72.90570071360935,0.4957760982005084,-0.5982713789798808,-2.0515292500465527,-1.4398567216719087,29.25290407507704,0.4199981689453125,1.0660008655279896,0.3415006637573228,-1.611346396788889,2.294347724303538,-0.6349228665157867,1.3179241940304287,1.064162937927243,21.01454283100075,-49.77163704156062,0.9764235302731069,5,0.41499900817871094,-0.6750011444091797,-2.2425012588500977,-2.670000076293949,4.209999084472656,2,0.11985469051883801,3.9332689079905325,33.189998626708984,6.043504221053854,33.330001831054695,1.63415178779116,33.68000030517578,0.11985469051883801
1379,2003-05-08,33.060001373291016,33.060001373291016,32.799999237060554,32.939998626708984,947300.0,0.0006053407145723,3.333269756500613,-0.8000305180437934,64.35333545929879,73.0567608125922,0.44409306122147285,-0.49893630694427316,-1.975294678683479,-1.4545592963528122,29.35786073490263,0.26000213623046164,1.1210877756602216,0.2695010185241671,-1.5595103886449948,2.098512425693329,-0.6450046850604139,1.184006722108748,1.0170792030944824,25.83343134979813,-41.75224635381136,0.9145057035845803,5,0.39499855041503906,-0.6950016021728516,-2.2075014114379883,-2.8400001525878906,5.1699981689453125,3,0.10435562023386424,4.600061036087586,33.040000915527344,3.9332689079905325,33.189998626708984,6.043504221053854,33.330001831054695,0.10435562023386424
1380,2003-05-09,33.15999984741211,33.15999984741211,32.799999237060554,33.130001068115234,1319600.0,0.0030247571072965496,23.001017293997492,0.24998410579184946,64.90684775062738,71.96503515706054,0.3705166954464687,-0.45531032199436083,-1.994287580030452,-1.5518180579134864,29.737967711912827,0.3600006103515554,1.151262808567644,0.26349954605102255,-1.3740631338655334,1.9010622259675785,-0.5552817939072554,1.0822808860093005,0.8905391174456767,50.617179295177,-15.031564363030675,0.8187813399582775,5,0.2950000762939453,-0.7950000762939453,-2.0325002670288086,-3.319999694824215,4.479999542236328,4,0.10705667229783167,3.333269756500613,33.060001373291016,4.600061036087586,33.040000915527344,3.9332689079905325,33.189998626708984,0.10705667229783167
1381,2003-05-12,33.09999847412109,33.34999847412109,32.860000610351555,33.240001678466804,1010600.0,-0.0018094503488276237,1.7222345847772107,-4.666963377416547,58.536562672791426,69.92757809979587,0.37599740298118434,-0.21411553289910756,-1.8581105313706274,-1.5015330692462854,30.96004471028695,0.48999786376953125,1.0777150452266895,0.08149824142455486,-1.1733410086284266,1.3363374914775363,-0.5459213836019359,0.7089178664510456,0.924529711439547,56.896404306675876,-6.225374142463281,0.6274196250264915,5,0.34000205993653054,-0.7349987030029226,-1.9599986076354874,-3.304998397827138,4.55000305175782,0,0.11812688905315549,23.001017293997492,33.15999984741211,3.333269756500613,33.060001373291016,4.600061036087586,33.040000915527344,0.11812688905315549
1382,2003-05-13,33.18000030517578,33.380001068115234,32.34999847412109,33.09999847412109,595000.0,0.0024169738592962897,3.2916474608599198,-0.5714285714285642,57.65125762940112,67.79175032690493,0.22216272414686955,-0.19213057397016087,-1.8578246099215896,-1.5931201728211946,31.013243043258864,1.0300025939941477,1.053199634029859,0.09050006866455362,-1.0165008427100375,1.1975009800391412,-0.4630003870227384,0.6440005243518456,0.8190373166736364,80.58249910188192,18.84789091735429,0.5535004556872941,5,0.05999946594238281,-0.8150005340576172,-2.040000438690182,-3.3850002288818324,5.020000457763672,1,0.13562386855367325,1.7222345847772107,33.09999847412109,23.001017293997492,33.15999984741211,3.333269756500613,33.060001373291016,0.13562386855367325
1383,2003-05-14,32.970001220703125,33.389999389648445,32.799999237060554,33.22999954223633,788200.0,-0.006329086273091367,1.0344902428917637,-3.2499046347508083,36.65155168753256,62.955674675257946,0.3498045160633225,0.07611467610314548,-1.5592959810787832,-1.3936500146028266,30.454445686112592,0.5900001525878906,0.9194459599942348,-0.15399913787841513,-1.195867355786632,0.8878690800298017,-0.6749332468325235,0.3669349710756933,0.9630748352371583,59.61559622932165,0.9959641648584778,0.5209341089541101,5,0.17999839782714133,-0.6050014495849609,-1.8300013542175257,-3.175001144409176,5.029998779296875,2,0.1355777143010528,3.2916474608599198,33.18000030517578,1.7222345847772107,33.09999847412109,23.001017293997492,33.15999984741211,0.1355777143010528
1384,2003-05-15,33.34999847412109,33.36999893188477,32.97999954223633,32.97999954223633,1083300.0,0.011525545627803835,-1.1081108946006797,-1.4230820018486456,52.422844563198645,59.286424936701124,-0.10907296208746686,-0.22898843366246524,-1.8667669841910879,-1.7828717657773154,29.8051294294826,0.39999771118164773,0.7663467469008012,0.1709981918334904,-0.7895688841923345,1.1315652678593153,-0.30928534617942205,0.6512817298464029,0.5197544785464316,96.15376150826998,37.477212998468005,0.48028353801291207,5,-0.39499855041503196,-0.9849987030029226,-2.2099986076354874,-3.554998397827138,4.650001525878913,3,0.11694158033935853,1.0344902428917637,32.970001220703125,3.2916474608599198,33.18000030517578,1.7222345847772107,33.09999847412109,0.11694158033935853
1385,2003-05-16,34.049999237060554,34.25,33.549999237060554,33.549999237060554,1031600.0,0.020989529084466163,-1.800003051757784,1.3513552524409238,56.97209641630461,57.5761282442995,-0.8393349886962653,-0.8214646820867202,-2.4897701550879496,-2.4906749464680544,29.68685395339016,0.9000015258789134,0.62755746522393,0.7759990692138743,-0.13036143002273093,1.6823595684504795,0.32281881959557523,1.2291793188321734,-1.7000007629394673,89.47365250946689,32.90714465667685,0.4531802496183025,5,-0.7500000000000071,-1.6399993896484446,-2.8199996948242188,-4.254999160766605,4.0300025939941335,4,0.1227606578218714,-1.1081108946006797,33.34999847412109,1.0344902428917637,32.970001220703125,3.2916474608599198,33.18000030517578,0.1227606578218714
1386,2003-05-19,33.799999237060554,34.09000015258789,33.580001831054695,33.84999847412109,696500.0,-0.0073421440705319085,-1.0816510833093604,-0.09999847412106533,50.0,55.960931661040405,-0.5762539701431919,-0.4695235249609979,-2.147326327608436,-2.250649014276597,30.015741224497074,0.509998321533196,0.4570639345769507,0.4459991455078196,-0.33499549393080486,1.226993784946444,0.05550182578851093,0.8364964652271283,-1.4120007324218875,76.31576833964478,21.586363154124342,0.39049731971931073,5,-0.5000000000000071,-1.3899993896484446,-2.5974993705749547,-4.004999160766605,3.999999999999993,0,0.11360947453446846,-1.800003051757784,34.049999237060554,-1.1081108946006797,33.34999847412109,1.0344902428917637,32.970001220703125,0.11360947453446846
1387,2003-05-20,34.22999954223633,34.240001678466804,33.93000030517578,33.950000762939446,753800.0,0.01272190280715435,1.0666547988402932,-5.60006103608932,58.27815489709144,55.53029456402733,-0.9423099783083089,-0.8136510596976336,-2.474756368317781,-2.689820905678147,30.11683895444844,0.44000244140625,0.278862827724069,0.794999504089354,0.0029475440638222494,1.5870514641148858,0.39897352407658815,1.19102548410212,-1.8047610076904377,98.62065881102525,43.73381544283578,0.39602598001276446,5,-0.9300003051757812,-1.5299997329711914,-3.122499942779534,-4.434999465942379,4.209999084472649,1,0.09991241686762642,-1.0816510833093604,33.799999237060554,-1.800003051757784,34.049999237060554,-1.1081108946006797,33.34999847412109,0.09991241686762642
1388,2003-05-21,34.34000015258789,34.970001220703125,34.15999984741211,34.970001220703125,1589900.0,0.0032135732346660895,1.5714285714285714,-2.2500136239781448,59.090937239519754,54.94558365071855,-0.9482295302613153,-0.8415731456979998,-2.4675104361591025,-2.80796757085686,30.271854129350718,0.8100013732910156,0.21531601437627756,0.8255001068115249,0.004295588318093735,1.646704625304956,0.4148978475648093,1.2361023660582404,-1.8782663887329178,68.3416815708105,14.063087333330365,0.41060225924671473,5,-0.6800003051757812,-0.9549999237060547,-3.2325005531310964,-4.545000076293942,3.0600013732910156,2,0.11240537545718876,1.0666547988402932,34.22999954223633,-1.0816510833093604,33.799999237060554,-1.800003051757784,34.049999237060554,0.11240537545718876
1389,2003-05-22,34.779998779296875,34.900001525878906,34.240001678466804,34.34000015258789,954400.0,0.012813005962547308,-1.06251378366943,-0.6984093344878324,66.08185764702202,55.07614030587351,-1.2500440960531236,-1.2495514604970026,-2.7891799369697026,-3.2526783313502605,29.61848600155939,0.6599998474121023,0.21588764237828428,1.2044988632202163,0.206787051557356,2.2022106748830765,0.7056429573887897,1.7033547690516428,-2.2179343171679733,86.6195650713911,30.009247509540245,0.49885590583142947,5,-1.1199989318847656,-1.394998550415039,-3.684998989105221,-4.984998703002926,3.670001983642578,3,0.0925819819930489,1.5714285714285714,34.34000015258789,1.0666547988402932,34.22999954223633,-1.0816510833093604,33.799999237060554,0.0925819819930489
1390,2003-05-23,35.95000076293945,36.290000915527344,35.0,35.0,3062000.0,0.03364008121642126,-1.7157892200757316,2.1590993818437183,80.89620158867659,57.56054462986074,-2.215665765996789,-2.325338637405409,-3.8390022816992015,-4.42047713814587,29.329678223564738,1.5100021362304688,0.2712411350518238,2.2390008926391616,0.7962857963311976,3.6817159889471256,1.5176433444851796,2.9603584407931436,-3.291618830467584,87.45386466969775,27.69275786512138,0.7213575481539821,5,-1.6300010681152344,-1.9050006866455078,-4.855000972747799,-6.155000686645504,2.489997863769524,4,0.057023621517523715,-1.06251378366943,34.779998779296875,1.5714285714285714,34.34000015258789,1.0666547988402932,34.22999954223633,0.057023621517523715
1391,2003-05-27,36.650001525878906,36.7400016784668,35.7599983215332,36.0,1903300.0,0.01947150898703387,1.3614486625608972,0.6842115830177845,86.0417025950276,60.71503851493036,-2.636385854731529,-2.9439382882937366,-4.408533878478593,-5.113702891893777,28.807791281865754,0.9800033569335938,0.3473921962118638,2.791501617431642,0.8400237936510777,4.742979441212206,1.8157627055413599,3.767240529321924,-3.7737224544237122,96.79714916002037,32.12551352542896,0.9757389118902825,5,-1.8800010681152344,-2.3800010681152344,-5.4475016593933105,-6.855001449584957,1.8499984741210938,1,0.03901774203654651,-1.7157892200757316,35.95000076293945,-1.06251378366943,34.779998779296875,1.5714285714285714,34.34000015258789,0.03901774203654651
1392,2003-05-28,36.650001525878906,37.060001373291016,36.45000076293945,36.75,1096900.0,0.0,-1.44000244140625,-0.1538434451917321,88.81719812628683,66.51122145256971,-2.3382999428657385,-2.866439528910348,-4.294717424212024,-5.107338096441335,28.16843232219134,0.6100006103515625,0.4277065092895853,2.6490015029907212,0.3332797053821679,4.964723300599278,1.491140604186441,3.8068624017950015,-3.4646246458627843,85.86208166604841,15.020883635287944,1.1578608988042782,5,-1.6300010681152344,-2.1400012969970703,-5.3925018310546875,-6.855001449584957,1.75,2,0.03137783528793636,1.3614486625608972,36.650001525878906,-1.7157892200757316,35.95000076293945,-1.06251378366943,34.779998779296875,0.03137783528793636
1393,2003-05-29,36.25,37.31999969482422,35.93000030517578,36.70000076293945,1229500.0,-0.010914093021154758,-1.5504572386495274,4.5000762951094835,81.70971154684747,69.76531778408625,-1.591460557223904,-2.3905296256204522,-3.804800257611177,-4.706905584705691,27.79927970782918,1.3899993896484375,0.5480605568159334,2.12299995422363,-0.3959486518334856,4.6419485602807455,0.8635256511950686,3.3824742572521913,-2.6771606706563915,65.25972779392687,-10.808905864178286,1.2594743030285585,5,-0.8150005340576172,-1.4150009155273438,-4.777499675750732,-6.344999313354492,1.6100006103515625,3,0.06041375521955805,-1.44000244140625,36.650001525878906,1.3614486625608972,36.650001525878906,-1.7157892200757316,35.95000076293945,0.06041375521955805
1394,2003-05-30,36.810001373291016,36.959999084472656,36.31999969482422,36.31999969482422,1409100.0,0.015448313745959119,-1.612233458672957,-1.0888907726868138,83.24223928759028,72.68422254756244,-1.7981398224011542,-2.8584457986199467,-4.269103890794014,-5.289880386059444,27.263137706692042,0.7099990844726562,0.6983985104736377,2.53150119781494,-0.25032990449018655,5.313332300120063,1.1405856466623803,3.9224167489674997,-2.787502800089733,78.01731083538593,-1.2182668176745608,1.3909155511525622,5,-1.3600006103515625,-1.9750022888183594,-5.10750150680542,-6.80000114440918,0.43000030517578125,4,0.016028256739375912,-1.5504572386495274,36.25,-1.44000244140625,36.650001525878906,1.3614486625608972,36.650001525878906,0.016028256739375912
1395,2003-06-02,37.20000076293945,37.34000015258789,36.97999954223633,37.18000030517578,1164500.0,0.010594930048859474,1.4000101725519118,0.0408171209254891,85.2233661209206,76.5979298943314,-1.8934367039273496,-3.1317824850421943,-4.553676890340036,-5.684212757835045,26.988480520452423,0.529998779296875,0.961505948907643,2.7455005645751953,-0.30894292044063576,5.799944049591026,1.2182788220672833,4.272722307083107,-2.781802055143416,91.13928940481134,8.702955541786608,1.527221742507915,6,-1.5650005340576172,-2.355001449584961,-5.0,-6.764999389648434,-0.69000244140625,0,0.03360214984848375,-1.612233458672957,36.810001373291016,-1.5504572386495274,36.25,-1.44000244140625,36.650001525878906,0.03360214984848375
1396,2003-06-03,37.06999969482422,37.2599983215332,36.86000061035156,37.25,1035400.0,-0.0034946522970168425,3.0000381475547417,-8.999809269502194,83.13456192089089,79.35975289697578,-1.3977996765845404,-2.8535256198547927,-4.3436990909833995,-5.559344611006416,27.923937750514604,0.3999977111816406,1.176792040107678,2.428499603271483,-0.7896293268544738,5.64662853339744,0.8194351382085046,4.037564068334461,-2.2427487847573246,80.85102929200835,-1.7446280487820331,1.6090644650629788,6,-1.3199996948242188,-2.2250003814697266,-4.724998950958252,-6.6349983215332,-1.200000762939446,1,0.03695707966450401,1.4000101725519118,37.20000076293945,-1.612233458672957,36.810001373291016,-1.5504572386495274,36.25,0.03695707966450401
1397,2003-06-04,37.25,37.47000122070313,36.90999984741211,37.0,1183000.0,0.00485568671857628,-1.6046557016376903,-1.3888865341414827,86.64380027199296,82.42118212280613,-1.2341459380480657,-2.8604205602162267,-4.409356049058495,-5.740130168292708,28.965053930511473,0.5600013732910227,1.352238425508574,2.4054998397827134,-0.9369201884448515,5.747919868010275,0.734289825668931,4.076709853896496,-2.0709641959801672,85.71421494072321,0.20298788897744657,1.671210014113781,6,-1.394998550415032,-2.3400001525878906,-4.672499656677246,-6.744998931884766,-1.1199989318847727,2,0.033557046979865834,3.0000381475547417,37.06999969482422,1.4000101725519118,37.20000076293945,-1.612233458672957,36.810001373291016,0.033557046979865834
1398,2003-06-05,37.0,37.45000076293945,36.90999984741211,37.29999923706055,1439200.0,-0.006711409395973145,-1.2500059604701619,-1.1999969482421875,81.96144688424448,84.18558092694194,-0.6337949392666431,-2.4227517423283373,-4.06200155882064,-5.489662683285779,30.400903331999135,0.5400009155273438,1.5852638285166165,1.9574998855590806,-1.4039470996096597,5.318946870727821,0.27677639297471046,3.6382233781434508,-1.4544097293108393,59.13038286241198,-24.000480201357817,1.6807234925843708,6,-0.7649993896484375,-2.0900001525878906,-4.327500343322754,-6.399999618530273,-0.7999992370605469,3,0.03783787907780822,-1.6046557016376903,37.25,3.0000381475547417,37.06999969482422,1.4000101725519118,37.20000076293945,0.03783787907780822
1399,2003-06-06,36.5099983215332,37.4900016784668,36.25,37.13000106811523,1659700.0,-0.01324328860721069,-1.1754427058933758,2.066681077781851,72.36359701871415,83.23751375250168,0.14238791026080833,-1.7507969001907142,-3.4664040173653845,-4.9983656727709445,31.45609404815113,1.2400016784667969,1.7665349181834316,1.2949983596801786,-1.9913345348196216,4.581331254179979,-0.34816808756971795,2.938164806930075,-0.6565022988418079,20.96757819349718,-58.82620650810138,1.6431664472498997,6,0.11500167846679688,-1.5899982452392578,-3.837498664855957,-5.07499885559082,-1.0199966430664062,4,0.03697623530215677,-1.2500059604701619,37.0,-1.6046557016376903,37.25,3.0000381475547417,37.06999969482422,0.03697623530215677
1400,2003-06-09,36.709999084472656,36.849998474121094,36.41999816894531,36.54999923706055,1098400.0,0.005477972394797304,-1.0476108300560394,-0.2580631268073616,76.69720519609962,82.19923626373192,0.06876108437796802,-1.761518127561331,-3.5685581159939517,-5.200844796547422,32.43105428403123,0.43000030517578125,1.9622213603312844,1.3174991607666016,-1.8838754016136932,4.518873723146896,-0.2831881204235458,2.918186441956749,-0.5619320437416917,37.09665014658877,-41.35513194611181,1.600687281190146,6,1.9073486328125e-06,-1.789999008178711,-4.03749942779541,-5.274999618530273,-1.80999755859375,0,0.014437553996516472,-1.1754427058933758,36.5099983215332,-1.2500059604701619,37.0,-1.6046557016376903,37.25,0.014437553996516472
1401,2003-06-10,37.0099983215332,37.63999938964844,36.70000076293945,36.75,1445600.0,0.008172139595270078,-4.222261075966133,1.6249910592947572,76.12777210513636,80.78930003915966,-0.19534499803971528,-1.8483358209371232,-3.7684310895502193,-5.495216190472508,33.44925163092791,0.9399986267089844,2.1197773372109054,1.4219984054565415,-1.6654338065041827,4.509430617417266,-0.12171770052381703,2.9657145114369,-0.7599983215332031,54.67616224820243,-20.347634819189764,1.543716105980362,6,-0.22499847412109375,-2.0149993896484375,-4.29749870300293,-5.57499885559082,-2.1899986267089844,1,-0.013509862812100981,-1.0476108300560394,36.709999084472656,-1.1754427058933758,36.5099983215332,-1.2500059604701619,37.0,-0.013509862812100981
1402,2003-06-11,37.68000030517578,37.68000030517578,37.25,37.29999923706055,707200.0,0.01810326976569354,1.2631531395874116,1.4615520049297945,78.40131983140101,80.42170095966559,-0.7865956707801587,-2.2808645626100628,-4.330713586086858,-6.14909063861537,35.53923068228488,0.6700019836425781,2.1256402000955887,1.8670003890991183,-1.136283161434143,4.87028393963238,0.36535861383249113,3.3686421643657454,-1.2600021362304688,100.0,23.134135185361316,1.50164177526663,6,-0.7150001525878906,-2.6650009155273438,-4.835000038146973,-6.245000839233398,-2.6700019836425852,2,-0.04803612947535951,-4.222261075966133,37.0099983215332,-1.0476108300560394,36.709999084472656,-1.1754427058933758,36.5099983215332,-0.04803612947535951
1403,2003-06-12,37.43999862670898,37.849998474121094,37.27000045776367,37.68000030517578,1209800.0,-0.006369471245302405,1.0,-0.6315815891181235,73.41544317892563,79.32983472536951,-0.40235266106280676,-1.7800769684817865,-3.999679279061546,-5.882217931233377,37.776895213181916,0.5799980163574219,2.024728753107027,1.403498840332027,-1.3650870341309655,4.1720847147950195,0.019205903100527166,2.787791777563527,-0.7680000305175696,74.37498509882415,-1.2051726344419222,1.3842929372314978,6,-0.3899993896484304,-2.3400001525878835,-4.529998779296868,-6.0049991607665945,-3.059997558593743,3,-0.034989252314214125,1.2631531395874116,37.68000030517578,-4.222261075966133,37.0099983215332,-1.0476108300560394,36.709999084472656,-0.034989252314214125
1404,2003-06-13,37.25,37.70000076293945,37.18000030517578,37.650001525878906,1079100.0,-0.00507474983114542,1.0800018310546875,1.6666613685130238,63.829754423214744,76.95276675895775,-0.16022606862190258,-1.35224965780737,-3.7115642217413765,-5.651809880602677,40.07070214885924,0.5200004577636719,1.9083744601739738,1.0185001373290987,-1.4905934149923041,3.5275936896505016,-0.2360466388316027,2.2730469134898,-0.34240142822265796,58.042073701002494,-15.37370356009859,1.2545467761607012,6,-0.20000076293945312,-2.1500015258789062,-4.340000152587891,-5.815000534057617,-2.729999542236328,4,-0.02818789898149121,1.0,37.43999862670898,1.2631531395874116,37.68000030517578,-4.222261075966133,37.0099983215332,-0.02818789898149121
1405,2003-06-16,38.22999954223633,38.22999954223633,37.45000076293945,37.54999923706055,609000.0,0.026308712543257062,1.2941130271853156,-1.6999942779759294,65.8634110544865,75.03374999602394,-1.0937777804738928,-2.1112842623813606,-4.584227607499237,-6.58784584629403,41.419340483196,0.9799995422363281,1.8740133415776228,1.7894996643066392,-0.6498833689967611,4.2288826976100395,0.569808147654939,3.0091911809583394,-1.1339209899902372,100.0,28.32146737680452,1.2196915166516988,6,-0.9899997711181641,-2.940000534057617,-5.319999694824219,-6.795000076293945,-3.680000305175774,0,-0.07167140718226783,1.0800018310546875,37.25,1.0,37.43999862670898,1.2631531395874116,37.68000030517578,-0.07167140718226783
1406,2003-06-17,37.63999938964844,38.25,37.5,38.22999954223633,801000.0,-0.01543291027079563,1.3809483442425416,-0.8676468938280469,58.886863213491274,71.94964587841264,-0.4631225291051706,-1.2847187120017054,-3.894435530544314,-5.964690511573014,42.84647339856691,0.75,1.7578655274551593,1.0074995040893526,-1.1443455258248036,3.159344534003509,-0.06842301086772551,2.0834220190464308,-0.45999908447265625,42.990580903691345,-25.78287185607538,1.07592251495708,6,-0.3899993896484375,-2.3400001525878906,-4.729999542236328,-6.204999923706055,-2.8699989318847656,1,-0.07279484346971243,1.2941130271853156,38.22999954223633,1.0800018310546875,37.25,1.0,37.43999862670898,-0.07279484346971243
1407,2003-06-18,37.650001525878906,37.86999893188477,37.5,37.86999893188477,829000.0,0.0002657315725997922,2.363666314091852,0.37287686289724153,63.513507542484476,69.89987484043931,-0.45864933655742135,-1.0807778238999077,-3.7831292584494562,-5.935873547918547,44.16351398933869,0.36999893188477273,1.5812842694934162,0.8465015411376982,-1.0270291486013292,2.7200322308767255,-0.09026380373181553,1.7832668860072118,-0.2560012817382784,43.9253602572604,-24.24774571895812,0.9367653448695129,6,-0.40000152587890625,-2.3500022888183594,-4.747501373291016,-6.190001487731934,-3.2800025939941335,2,-0.07516604824330408,1.3809483442425416,37.63999938964844,1.2941130271853156,38.22999954223633,1.0800018310546875,37.25,-0.07516604824330408
1408,2003-06-19,38.20000076293945,38.61000061035156,37.79999923706055,38.0,1049400.0,0.014608212875702131,-1.6999942779759294,-0.909105096148815,63.44291905915062,68.9086884004878,-0.9169551864345991,-1.3984684609871323,-4.199704188485455,-6.429250614575476,44.94699383610903,0.9599990844726562,1.4364506245459197,1.203500747680664,-0.37326874657113507,2.780270241932463,0.41511600055476805,1.99188549480656,-0.7000007629394531,71.32868811788747,4.2190150173763215,0.7883847471258991,6,-0.6850013732910156,-2.4950008392333984,-5.397500991821289,-6.7400007247924805,-3.700000762939453,3,-0.0835079156464601,2.363666314091852,37.650001525878906,1.3809483442425416,37.63999938964844,1.2941130271853156,38.22999954223633,-0.0835079156464601
1409,2003-06-20,38.0,38.36000061035156,37.97000122070313,38.22999954223633,1105800.0,-0.005235621961910741,-1.6896778521725089,-1.149993324305251,58.032109287089256,66.8347888550422,-0.5401759831825927,-0.9959260903756757,-3.863595518555279,-6.183754152175229,45.77281390734447,0.3899993896484304,1.2451116365830757,0.8424999237060575,-0.4044056167844374,2.0894054641965525,0.2190471534608065,1.4659526939513086,-0.5,47.41373356966921,-15.968297846804582,0.6234527702452489,6,-0.3449993133544922,-2.2049999237060547,-5.242500305175781,-6.539999961853027,-3.75,4,-0.09526312978644125,-1.6999942779759294,38.20000076293945,2.363666314091852,37.650001525878906,1.3809483442425416,37.63999938964844,-0.09526312978644125
1410,2003-06-23,38.0,38.13000106811523,37.83000183105469,38.0,972800.0,0.0,1.3076674785058962,-0.0,59.58761994651565,64.99699417075102,-0.3776609546144911,-0.8795665572312785,-3.718878587221795,-6.141469008284787,45.38397290000354,0.29999923706053977,1.1078181344288751,0.7399999618530302,-0.4231898867867656,1.903189810492826,0.15840503753312873,1.3215948861729316,-0.2779998779296875,45.04502027630765,-15.461098251251947,0.5815949243198996,6,-0.10499954223632812,-1.9200000762939453,-5.340000152587891,-6.539999961853027,-3.450000762939446,0,-0.09157893532200867,-1.6896778521725089,38.0,-1.6999942779759294,38.20000076293945,2.363666314091852,37.650001525878906,-0.09157893532200867
1411,2003-06-24,38.08000183105469,38.29999923706055,37.56999969482422,37.95000076293945,963000.0,0.0021053113435443027,1.5614204161396323,100.0,58.736847346500845,62.81205278353989,-0.3239923558672615,-0.8927132298823892,-3.6379996645968617,-6.170946297323042,44.48523412395312,0.7299995422363281,1.0855770950674355,0.7485017776489258,-0.43247553178693465,1.9294790870847862,0.15801312293099556,1.338990432366856,0.529998779296875,52.25238848030792,-4.855842346076848,0.5904886547179287,6,-0.18500137329101562,-1.9850006103515625,-5.225002288818359,-6.5750017166137695,-3.5900001525878835,1,-0.09269964349411808,1.3076674785058962,38.0,-1.6896778521725089,38.0,-1.6999942779759294,38.20000076293945,-0.09269964349411808
1412,2003-06-25,37.79999923706055,38.400001525878906,37.79999923706055,38.08000183105469,749600.0,-0.007353008942499462,-3.285690930641272,-2.153848411044925,58.36817495856114,61.14013409238828,-0.02813671538805096,-0.5503552593127594,-3.2325146844059347,-5.845366570101085,43.38328889396506,0.6000022888183594,1.019361846997171,0.4109992980957031,-0.7419179793438957,1.563916575535302,-0.16545934062409628,0.9874579368155025,0.7892013549804702,22.115321131203462,-33.30216642340173,0.5764586387197981,6,0.095001220703125,-1.529998779296875,-4.944999694824219,-6.294999122619629,-3.509998321533203,2,-0.08015869948288645,1.5614204161396323,38.08000183105469,1.3076674785058962,38.0,-1.6896778521725089,38.0,-0.08015869948288645
1413,2003-06-26,38.43999862670898,38.47000122070313,37.52000045776367,37.72999954223633,978500.0,0.016931201126082263,1.467520757782903,-2.5356875246930985,69.57400810293007,61.77838450124553,-0.5714642590740624,-1.0728802321714355,-3.753771336298925,-6.434486827241699,43.02523859090294,0.9500007629394602,0.958260206423212,0.9414987564086843,-0.17122756473304435,2.054225077550413,0.38513559583782353,1.497861916979545,0.12881794738770225,96.8418347474457,35.53547963761185,0.5563631605708631,6,-0.40999794006346946,-2.0549983978271413,-5.4399991035461355,-6.934998512268059,-4.189998626708977,3,-0.10587928824732784,-3.285690930641272,37.79999923706055,1.5614204161396323,38.08000183105469,1.3076674785058962,38.0,-0.10587928824732784
1414,2003-06-27,37.400001525878906,38.40999984741211,37.36000061035156,38.38000106811523,967000.0,-0.027055076430399727,1.019234930986799,-1.3802828252436612,55.97921950161712,60.68014099537116,0.5498732391366303,0.014318665882179005,-2.603701038585001,-5.347225550515667,42.52695114687404,1.0799980163574148,0.7858830121574911,-0.12799835205078125,-1.1941795449892538,0.9381828408876913,-0.6610889485200175,0.40509224441845504,1.126862403564452,3.6036841020001145,-58.25489491455635,0.5330905964692381,6,0.5849990844726562,-0.9750003814697266,-3.8775014877319336,-5.535000801086426,-6.070001602172855,4,-0.07754014458722014,1.467520757782903,38.43999862670898,-3.285690930641272,37.79999923706055,1.5614204161396323,38.08000183105469,-0.07754014458722014
1415,2003-06-30,38.45000076293945,38.900001525878906,38.38000106811523,38.400001525878906,1917300.0,0.028074844765286988,-10.555546136564264,-0.051019653485195056,61.04295627142844,60.91970689069751,-0.5203581982576324,-0.9878813288966342,-3.5259327820992965,-6.333794786766944,41.910151554960805,1.5,0.6956509800380886,0.8595008850097656,-0.27037133034158245,1.9893731003611137,0.29456477733409514,1.424436992685436,-1.0900001525878906,70.77918860941982,7.681111326224261,0.5649361076756727,6,-0.31999969482421875,-1.5,-4.9275007247924805,-6.585000038146973,-6.680000305175781,0,-0.1092327875058895,1.019234930986799,37.400001525878906,1.467520757782903,38.43999862670898,-3.285690930641272,37.79999923706055,-0.1092327875058895
1416,2003-07-01,38.43999862670898,38.75,37.959999084472656,38.45000076293945,1309700.0,-0.00026013357690535255,1.5901643444980864,-0.2000457770658322,56.48462242011758,60.13871965487897,-0.43018030176785516,-0.916994584837127,-3.3872569605408103,-6.26025588319083,41.199014287095196,0.7900009155273438,0.7070584058426093,0.7809988021850529,-0.38164665123984776,1.9436442556099536,0.19967607547260258,1.3623215288975032,-1.0799980163574148,70.12969962992457,11.216174460574123,0.5813227267124491,7,-0.3099975585937429,-1.1099987030029226,-4.257498741149895,-5.914998054504387,-7.079998016357418,1,-0.10119665787255161,-10.555546136564264,38.45000076293945,1.019234930986799,37.400001525878906,1.467520757782903,38.43999862670898,-0.10119665787255161
1417,2003-07-02,38.5,38.59000015258789,38.16999816894531,38.38999938964844,991300.0,0.0015609098708273539,1.8965562600299912,-10.997711670472736,59.330991236276745,59.68183878567076,-0.39887564434947365,-0.9260253264361609,-3.3284519973858835,-6.238003001439182,40.291558525036535,0.4200019836425781,0.6306060357310344,0.7785001754760756,-0.42523625116834296,1.9822366021204942,0.1766319621538628,1.3803683887982885,-1.109199371337894,74.02589038449153,16.363068823351213,0.6018682133222104,7,-0.3699989318847656,-1.0849990844726562,-3.979999542236328,-5.534998893737793,-7.379999160766602,2,-0.10415580055930385,1.5901643444980864,38.43999862670898,-10.555546136564264,38.45000076293945,1.019234930986799,37.400001525878906,-0.10415580055930385
1418,2003-07-03,38.400001525878906,38.599998474121094,38.33000183105469,38.45000076293945,750600.0,-0.0025973629641842244,-1.842090469211155,-0.4545359966708281,60.28623175054218,59.93229683716553,-0.2989626875181841,-0.7544452910080253,-3.1128729378114173,-6.059807834545367,39.33931214163719,0.26999664306640625,0.632514827762364,0.608501625061038,-0.5813204692279044,1.7983237193499804,0.013590577916566815,1.2034126722055092,-0.9790168792724643,67.5324868343481,9.507950717868091,0.5949110471444718,7,-0.2700004577636719,-0.9850006103515625,-3.6350011825561523,-5.165000915527344,-7.350002288818356,3,-0.10703126164153176,1.8965562600299912,38.5,1.5901643444980864,38.43999862670898,-10.555546136564264,38.45000076293945,-0.10703126164153176
1419,2003-07-07,37.86000061035156,38.5,37.849998474121094,38.400001525878906,1334700.0,-0.014062523283063455,-1.3214125148158744,10.800183108262761,46.40778108549135,58.467870297051725,0.24483824198914306,-0.11396282213378583,-2.487296033717527,-5.427989288233846,39.312899267000475,0.6500015258789062,0.5976723778247077,0.0010005950927762797,-1.024545181737956,1.0265463719235086,-0.5117722933225863,0.5137734835081389,-0.4094356261596701,0.9525816342842195,-49.624091706381485,0.512772888415365,7,0.2700004577636719,-0.2849998474121094,-2.725001335144043,-4.310000419616699,-6.6100006103515625,0,-0.09535130882603648,-1.842090469211155,38.400001525878906,1.8965562600299912,38.5,1.5901643444980864,38.43999862670898,-0.09535130882603648
1420,2003-07-08,37.2400016784668,37.72000122070313,37.22999954223633,37.70000076293945,1679000.0,-0.016376094080549186,-1.0416593817055053,0.8518487121886436,46.139021302637076,57.068111847733526,0.8333274873099512,0.5773810771437695,-1.7768450386064956,-4.703677034917135,38.91631179051458,0.6300010681152344,0.5045938926746629,-0.6454984664917021,-1.5682740657521421,0.277277132768738,-1.1068862661219256,-0.18411066686147848,1.6599998474121094,0.6580350801462634,-48.77650082030678,0.4613877996302207,7,0.8249988555908203,0.33499908447265625,-2.097501754760742,-3.4400014877319336,-6.090002059936523,1,-0.15870036220159656,-1.3214125148158744,37.86000061035156,-1.842090469211155,38.400001525878906,1.8965562600299912,38.5,-0.15870036220159656
1421,2003-07-09,36.5099983215332,37.22999954223633,36.4900016784668,37.08000183105469,1162600.0,-0.019602667132953,-1.4262352492386199,1.239140530409832,40.33896464037459,55.06486625682391,1.472002205613336,1.336529630529526,-0.9778368098247157,-3.897135704668699,38.01479792225493,0.75,0.43915921061827135,-1.3505018234252901,-2.39253396301752,-0.30846968383306006,-1.8715178932214016,-0.8294857536291786,2.3566031646728547,0.9477096414359917,-47.151972016548356,0.5210160697961145,7,1.1850032806396484,1.06500244140625,-1.269998550415039,-2.5549983978271484,-5.499998092651364,2,-0.12982739199344007,-1.0416593817055053,37.2400016784668,-1.3214125148158744,37.86000061035156,-1.842090469211155,38.400001525878906,-0.12982739199344007
1422,2003-07-10,35.86999893188477,36.16999816894531,35.54999923706055,36.11999893188477,950200.0,-0.017529428076444642,2.542866485013768,0.43859379078187427,30.550920748622545,50.72896766190085,2.0220841853334335,1.9330859023072051,-0.2780704090964363,-3.184341223566726,37.39652957103912,0.9599990844726562,0.3427002733421318,-1.900001144409174,-3.270625803633507,-0.5293764851848408,-2.5853134740213406,-1.2146888147970074,2.901538562011716,10.491795897386101,-33.23740838328206,0.685312329612166,7,1.3550014495849538,1.3550014495849538,-0.5724992752075266,-1.914999008178718,-5.259998321533214,3,-0.12573176626231464,-1.4262352492386199,36.5099983215332,-1.0416593817055053,37.2400016784668,-1.3214125148158744,37.86000061035156,-0.12573176626231464
1423,2003-07-11,36.13000106811523,36.31999969482422,35.880001068115234,36.099998474121094,712200.0,0.00724845675976149,1.1463355632263046,-0.12001037597653408,34.54548091297886,48.347441152052156,1.5644704811994998,1.6547498892032948,-0.47179537577218866,-3.375045521745136,36.52016826855706,0.450000762939446,0.24328019374603826,-1.5744991302490305,-3.1249352592597646,-0.024063001238296522,-2.3497171947543976,-0.7992810657436635,2.4482441303711013,19.661073933986117,-22.62708532928248,0.7752180645053679,7,1.0949993133544993,1.0949993133544993,-0.7475004196166921,-2.1100006103515554,-8.380001068115227,4,-0.13866593082675438,2.542866485013768,35.86999893188477,-1.4262352492386199,36.5099983215332,-1.0416593817055053,37.2400016784668,-0.13866593082675438
1424,2003-07-14,36.20000076293945,36.70000076293945,36.04999923706055,36.25,983300.0,0.0019374396001887728,-2.7142701441946135,-1.6664971392248067,35.29413964644273,45.48646152705374,1.4598707732092535,1.583226413304132,-0.4749498782694488,-3.374636808368109,35.58093697778555,0.6500015258789062,0.15984080105802434,-1.4519994735717745,-3.1328589720153275,0.22886002487177848,-2.292429222793551,-0.611569724349998,2.196549677861327,29.953959986147467,-11.490367295121374,0.840429749221775,7,0.9499988555908203,1.0249996185302734,-0.6275005340576172,-2.1800003051757812,-8.240001678466797,0,-0.1422652325231808,1.1463355632263046,36.13000106811523,2.542866485013768,35.86999893188477,-1.4262352492386199,36.5099983215332,-0.1422652325231808
1425,2003-07-15,35.4900016784668,36.34000015258789,35.47999954223633,36.27000045776367,891700.0,-0.019613233964335564,-1.149993324305251,15.600213626306553,30.814824526850614,42.63426176113518,1.9063069897348655,2.1896934242090893,0.29824609311637573,-2.607063745850141,34.355888398015054,0.8600006103515625,-0.07232253417060264,-2.024998664855957,-3.9381056036809667,-0.11189172603094732,-2.981552134268462,-1.0684451954434522,2.7357556901095705,0.5715506417410714,-37.873692779074034,0.9565534694125052,7,1.549997329711914,1.6999988555908203,0.2824983596801758,-1.460000991821289,-6.300001144409183,1,-0.11947031496026594,-2.7142701441946135,36.20000076293945,1.1463355632263046,36.13000106811523,2.542866485013768,35.86999893188477,-0.11947031496026594
1426,2003-07-16,34.900001525878906,35.61999893188477,34.740001678466804,35.599998474121094,1263700.0,-0.016624404753011524,1.378377821079826,0.8974333894127313,29.46177657873588,39.31546013251953,2.169496691869739,2.7024508427007703,0.957173485396666,-1.9648906762844334,33.28551559757247,0.8799972534179688,-0.17912474843190296,-2.477998924255374,-4.717928946472199,-0.2380689020385489,-3.5979639353637864,-1.3580339131469614,3.106095216590255,8.16326133413227,-31.011361135331747,1.1199650111084107,7,1.769998550415039,1.9200000762939453,0.9149990081787109,-0.8700008392333984,-6.140001296997067,2,-0.107449906687481,-1.149993324305251,35.4900016784668,-2.7142701441946135,36.20000076293945,1.1463355632263046,36.13000106811523,-0.107449906687481
1427,2003-07-17,34.81999969482422,35.0,34.669998168945305,34.900001525878906,1331300.0,-0.0022923159758421185,1.3571662125341106,0.11428882833787465,22.15387071235618,35.07853112827665,1.8691561109563821,2.697887368419387,1.1111074704999737,-1.8205164285554076,32.178258377749,0.3300018310546946,-0.4300243349955011,-2.4165006637573256,-4.925476074549387,0.09247474703473557,-3.6709883691533562,-1.162012958361295,2.859487541244704,7.3892282858504466,-23.479186689404465,1.2544877053960293,7,1.7649993896484375,1.9650001525878906,1.0699996948242188,-0.7150001525878906,-6.520000457763668,3,-0.10941985925717035,1.378377821079826,34.900001525878906,-1.149993324305251,35.4900016784668,-2.7142701441946135,36.20000076293945,-0.10941985925717035
1428,2003-07-18,35.009998321533196,35.189998626708984,34.799999237060554,35.049999237060554,909700.0,0.005456594726427344,1.4374985098824151,0.5000000000001776,28.849549157222683,33.12761646958013,1.2825938844990503,2.3786002219518068,1.0036087337195667,-1.9415101927138068,30.33194590697198,0.3899993896484304,-0.6576391332101821,-2.067001914978036,-4.71955663864707,0.5855528086909985,-3.3932792768125495,-0.7407245531435223,2.30835022648089,16.748754587496396,-16.84273029039684,1.3262773618345156,7,1.1850013732910227,1.7750015258789134,0.980001449584968,-0.884998321533196,-6.469997406005852,4,-0.12567831825559905,1.3571662125341106,34.81999969482422,1.378377821079826,34.900001525878906,-1.149993324305251,35.4900016784668,-0.12567831825559905
1429,2003-07-21,34.380001068115234,35.080001831054695,34.299999237060554,35.080001831054695,638000.0,-0.017994781023182083,1.2285764110276876,17.499618538998348,11.089894049221854,29.23326899697843,1.527693933234282,2.8706717337944028,1.709841449773002,-1.2349326133260945,28.54151606209141,0.7800025939941406,-0.9505333740971693,-2.5159992218017564,-5.388294379900046,0.356295936296533,-3.9521468008509046,-1.0798516427526081,2.6205454344105945,3.921656625041272,-23.934520990148904,1.4361475790491458,7,1.3849983215332031,2.219999313354492,1.694997787475586,-0.17000198364257812,-5.190000534057621,0,-0.19284470221451044,1.4374985098824151,35.009998321533196,1.3571662125341106,34.81999969482422,1.378377821079826,34.900001525878906,-0.19284470221451044
1430,2003-07-22,34.52000045776367,34.650001525878906,33.900001525878906,34.380001068115234,1972400.0,0.004072117082575488,2.7499856949398236,-0.19999891008768142,13.432857065587086,26.243701488668712,1.0742565258024968,2.589349227678426,1.6460523950735961,-1.30586139868835,27.09443579445973,0.75,-1.2690337831020244,-2.2019998550415067,-5.211070965750686,0.8070712556676725,-3.706535410396093,-0.6974642996869207,2.102469427597022,36.04650389121872,12.978416457051594,1.504535555354588,7,0.7800006866455078,1.8800010681152344,1.5549983978271484,-0.3100013732910156,-5.280000686645508,1,-0.19003479971900317,1.2285764110276876,34.380001068115234,1.4374985098824151,35.009998321533196,1.3571662125341106,34.81999969482422,-0.19003479971900317
1431,2003-07-23,34.549999237060554,34.889999389648445,34.47999954223633,34.59999847412109,721900.0,0.0008690260399499827,-3.3158190615777645,-0.3571389645775552,12.945570046957215,24.2875514107059,0.8236045703077082,2.4046178821510935,1.6961181507146037,-1.2687880054871101,26.02269806116395,0.4099998474121165,-1.4808393246313116,-1.9955009460449133,-5.082290869266437,1.0912889771766103,-3.5388959076556716,-0.45210598443415506,1.6368757107830518,50.38753271332097,32.37045638804427,1.5433949616107603,7,0.7500019073486257,1.8500022888183523,1.7150001525878835,-0.14999961853028054,-5.299999237060554,2,-0.15513744779633631,2.7499856949398236,34.52000045776367,1.2285764110276876,34.380001068115234,1.4374985098824151,35.009998321533196,-0.15513744779633631
1432,2003-07-24,34.77000045776367,34.919998168945305,34.200000762939446,34.549999237060554,1069700.0,0.006367618684840037,1.7692386695424558,-4.400091554132489,16.69724256921556,22.30441381695442,0.4818288837581548,2.051140815318007,1.557809562906968,-1.4189584821297387,24.883071162613938,0.7199974060058594,-1.6619736768725062,-1.623999786376956,-4.7487356964364125,1.5007361236825005,-3.186367741406684,-0.06163183134722772,1.0509747425655789,67.44192923572813,53.38779643201958,1.5623679550297267,7,0.5300006866455078,1.6300010681152344,1.5049991607666016,-0.3600006103515625,-5.510000228881832,3,-0.17285016248942497,-3.3158190615777645,34.549999237060554,2.7499856949398236,34.52000045776367,1.2285764110276876,34.380001068115234,-0.17285016248942497
1433,2003-07-25,34.36999893188477,34.81999969482422,34.080001831054695,34.650001525878906,1653500.0,-0.011504213995188084,1.3870939955330819,-1.2727320016645947,17.137469153762282,20.28700598443437,0.6771265051967319,2.2457342335267754,2.0433099280409195,-0.9462724534378353,24.34479237361456,0.7399978637695241,-1.7698665866280265,-1.8205013275146413,-4.914165684021313,1.2731630289920304,-3.3673335057679736,-0.27366914926130903,1.1436204805324195,39.830278343516994,23.1225610694626,1.546832178253335,7,0.7500019073486257,2.0300025939941335,1.9050006866455007,0.040000915527336645,-4.269998550415043,4,-0.17660750315569929,1.7692386695424558,34.77000045776367,-3.3158190615777645,34.549999237060554,2.7499856949398236,34.52000045776367,-0.17660750315569929
1434,2003-07-28,34.5,34.72999954223633,34.34999847412109,34.450000762939446,1344400.0,0.0037823995389951737,-2.0399621587804204,-0.1785670494952684,21.57676676942046,19.26055512249769,0.3135989912799886,1.9893264871110503,1.9898308023286617,-1.0131125025885694,24.12378936879366,0.3800010681152415,-1.7633720873922627,-1.5455001831054673,-4.672143021571706,1.5811426553607717,-3.108821602338587,0.017821236127652185,0.7554405505710662,58.82357341072498,38.4297812178678,1.5633214192331206,7,0.26000022888183594,1.9000015258789062,2.109999656677246,0.09000015258789062,-4.139999389648441,0,-0.17275359665138135,1.3870939955330819,34.36999893188477,1.7692386695424558,34.77000045776367,-3.3158190615777645,34.549999237060554,-0.17275359665138135
1435,2003-07-29,34.25,34.59999847412109,34.150001525878906,34.5,1564700.0,-0.007246376811594235,1.0000000000000315,-5.000076295108773,23.96315389314428,18.649597046320842,0.4125960080917821,2.011679553259171,2.292458870209586,-0.7033187396479974,23.42870248824549,0.4499969482421804,-1.8196764891971995,-1.5855001449584947,-4.594108876949278,1.4231085870322886,-3.08980451095389,-0.08119577896309949,0.788570306620322,20.237965485921386,-2.5075765811689408,1.5043043659953923,7,0.2950000762939453,2.1500015258789062,2.4750003814697266,0.3400001525878906,-3.8099994659423864,1,-0.14773721068444923,-2.0399621587804204,34.5,1.3870939955330819,34.36999893188477,1.7692386695424558,34.77000045776367,-0.14773721068444923
1436,2003-07-30,34.549999237060554,34.810001373291016,34.400001525878906,34.400001525878906,928700.0,0.008759101811987025,-4.4667480481167825,-0.5999908447265909,33.50000381469715,19.910278502136507,0.06451193514005382,1.4812534810300875,2.0577182754031256,-0.9328697701038138,23.418794055734104,0.5600013732910156,-1.890603251253978,-1.0910009384155188,-3.88604152246117,1.7040396456301323,-2.4885212304383444,0.30651935360730675,0.30640006464113867,55.952316076295226,30.34904953113797,1.3975202920228245,7,-0.004999160766608668,1.8500022888183523,2.4375009536743093,0.040000915527336645,-4.299999237060554,2,-0.15369029184366934,1.0000000000000315,34.25,-2.0399621587804204,34.5,1.3870939955330819,34.36999893188477,-0.15369029184366934
1437,2003-07-31,34.490001678466804,34.84999847412109,34.330001831054695,34.700000762939446,1136600.0,-0.0017365429788314124,1.0392244861323052,-1.4000152590217356,28.421034667609064,19.862665781068326,0.08132918999210403,1.2916522873461957,2.1697604753027875,-0.8004609627109502,23.43217504224603,0.519996643066392,-1.8699330603595143,-0.9504985809326101,-3.440694497226424,1.539697335361204,-2.195596539079517,0.29459937721429696,-0.5900001525878977,53.246965568492435,25.781168708881545,1.245097958146907,7,-7.105427357601002e-15,1.9099998474121023,2.5049991607665945,0.09999847412108664,-3.890001296997074,3,-0.15192813637171554,-4.4667480481167825,34.549999237060554,1.0000000000000315,34.25,-2.0399621587804204,34.5,-0.15192813637171554
1438,2003-08-01,34.290000915527344,34.40999984741211,34.049999237060554,34.34999847412109,696500.0,-0.005798804094124699,2.999999999999921,0.2857039055404033,25.699725788055915,21.485980418716558,0.18825482470283106,1.231072274445836,2.417008709972528,-0.522888304208692,23.528430969155423,0.44000244140625,-1.793114448766758,-0.9449993133544936,-3.056397220222536,1.1663985935135486,-2.0006982667885183,0.11069964007953104,-0.3709994506835912,30.00023841880612,2.731480878891272,1.0556989534340218,8,0.11999893188476562,2.1100006103515625,2.792499542236328,0.2999992370605469,-3.0500011444091797,4,-0.14669001319179897,1.0392244861323052,34.490001678466804,-4.4667480481167825,34.549999237060554,1.0000000000000315,34.25,-0.14669001319179897
1439,2003-08-04,34.25,34.31999969482422,33.919998168945305,34.290000915527344,3893700.0,-0.0011665475199573727,7.000152590219109,0.6667090539166608,30.981559556699096,23.435836251062337,0.23230517988679367,1.0400794873018953,2.4905817826016374,-0.40795401321266667,24.634554612392883,0.40000152587891336,-1.6652756898191043,-0.8045001983642592,-2.557902818426548,0.9489024216980297,-1.6812015083954037,0.07220111166688525,0.5999984741210866,35.48405621139235,4.638417128287273,0.8767013100311434,8,0.1699981689453054,2.1500015258789062,2.957500457763672,0.630000114440918,-2.420000076293949,0,-0.12116787207387647,2.999999999999921,34.290000915527344,1.0392244861323052,34.490001678466804,-4.4667480481167825,34.549999237060554,-0.12116787207387647
1440,2003-08-05,31.32999992370605,34.15999984741211,30.75,34.0,5477200.0,-0.08525547668011535,1.2809365273876785,66.74847415601764,18.067954178578972,24.004990043464755,2.9639031942822918,3.683468590300759,5.373197113511598,2.5637349650183587,27.532470113638485,3.5,-1.7032185957065025,-3.4290001869201667,-5.578789801720003,-1.2792105721203306,-4.503894994320088,-2.354105379520245,3.5013985443115168,14.146344867369379,-18.760109454274932,1.0748948073999196,8,1.5049991607666051,3.495000839233402,5.87500095367432,3.8750000000000036,-0.22999954223632102,1,-0.030960718663153752,7.000152590219109,34.25,2.999999999999921,34.290000915527344,1.0392244861323052,34.490001678466804,-0.030960718663153752
1441,2003-08-06,31.770000457763672,31.82999992370605,30.79999923706055,31.10000038146973,3653500.0,0.014044064319473248,1.6075999488153956,-0.25093635099214107,24.36974116464367,24.857489887401208,2.333479755187902,3.0252583396563324,4.877587316888935,2.1783469953378543,29.927307623062937,1.0300006866455007,-1.586868850618714,-2.751999759674071,-5.12275683596922,-0.38124268337892175,-3.9373782978216454,-1.5666212215264963,2.8981420715331936,24.87806920421668,-10.791162957656276,1.1853785381475757,8,1.029998779296875,2.979999542236328,5.770000457763672,3.5799999237060547,0.03999900817871449,2,-0.04186339013353857,1.2809365273876785,31.32999992370605,7.000152590219109,34.25,2.999999999999921,34.290000915527344,-0.04186339013353857
1442,2003-08-07,31.36000061035156,31.899999618530273,31.09000015258789,31.899999618530273,2722500.0,-0.012905251542479013,2.000003532133585,-0.8059685771465595,20.42140361116543,25.222371493779338,2.4684909235685986,3.2465064516058995,5.226067125158327,2.6315494506862755,31.36375878739023,0.8099994659423828,-1.504230235442563,-2.9364996910095265,-5.6064675612426775,-0.2665318207763754,-4.271483626126102,-1.601515755892951,3.151416217773434,16.66668403778417,-20.51202032988829,1.334983935116576,8,1.439998626708988,3.314998626708988,6.369999885559086,3.9899997711181676,0.4200000762939524,3,-0.03539542693711428,1.6075999488153956,31.770000457763672,1.2809365273876785,31.32999992370605,7.000152590219109,34.25,-0.03539542693711428
1443,2003-08-08,31.1200008392334,31.1299991607666,30.479999542236328,31.11000061035156,3279100.0,-0.007653053777012309,42.33782666751446,-0.01851897638769344,21.799309328682696,25.247098444808472,2.457420951809695,3.2590163535397068,5.413384846517474,2.9030968533262183,33.203022587591164,0.8800010681152308,-1.4349513625556796,-2.925999450683591,-5.803676828815476,-0.04832207255170573,-4.36483813974953,-1.4871607616176519,3.2409593157665952,16.666699780356893,-23.697689434712863,1.4388386890659421,8,1.5449981689453125,3.4199981689453125,6.652500152587891,4.229999542236328,0.4099998474121129,4,-0.01670952582713614,2.000003532133585,31.36000061035156,1.6075999488153956,31.770000457763672,1.2809365273876785,31.32999992370605,-0.01670952582713614
1444,2003-08-11,31.04999923706055,31.32999992370605,30.899999618530273,31.09000015258789,1163300.0,-0.0022494087495201764,-1.5294124246877911,-3.9999999999982236,19.614715771794422,24.76393865354738,2.2200352682579414,3.081395022000134,5.410751504368104,3.0032819382256726,35.597280604958705,0.4300003051757777,-1.4143304872863354,-2.738500976562495,-5.724258649072201,0.24725669594720756,-4.231379812817348,-1.245622140307642,3.0781032811736218,15.489120857477628,-24.37131785999,1.4928788362548517,8,1.6149997711181605,3.4400005340576136,6.722501754760739,4.380001068115231,0.09000015258789062,0,0.006119179991181278,42.33782666751446,31.1200008392334,2.000003532133585,31.36000061035156,1.6075999488153956,31.770000457763672,0.006119179991181278
1445,2003-08-12,31.25,31.32999992370605,30.84000015258789,31.04999923706055,1078700.0,0.00644124856211703,1.7222163353537405,-4.999904634751452,21.93880530008917,23.47936104081316,1.7318553427525671,2.6851247907978006,5.126369478688488,2.8365307718788344,37.526475862259836,0.4899997711181605,-1.3793252299484777,-2.32650012969971,-5.404265982530518,0.7512657231310982,-3.865383056115114,-0.7876172032843058,2.659216339674302,54.225381436125986,15.04814104953735,1.5388829264154043,8,1.414999008178711,2.8500003814697266,6.602500915527344,4.375,0.31999969482421875,1,0.01855999755859372,-1.5294124246877911,31.04999923706055,42.33782666751446,31.1200008392334,2.000003532133585,31.36000061035156,0.01855999755859372
1446,2003-08-13,31.149999618530273,31.399999618530273,30.88999938964844,31.239999771118164,1042800.0,-0.0032000122070312553,1.4878069204216464,-0.4499990463293296,18.57640366356381,22.385513151474797,1.4514858018472125,2.624330517182891,5.143277789580033,2.9566034271352137,38.83611294005792,0.5100002288818324,-1.4158753102454753,-2.2390004158020034,-5.432024906215446,0.9540240746114428,-3.8355126610087282,-0.6424881705952821,2.5534637132977522,47.18310142930252,11.102748561508712,1.5965122452067229,8,1.2950000762939453,2.7049999237060547,6.670001029968262,4.475000381469727,0.6000003814697266,2,-0.0016051119638152977,1.7222163353537405,31.25,-1.5294124246877911,31.04999923706055,42.33782666751446,31.1200008392334,-0.0016051119638152977
1447,2003-08-14,31.01000022888184,31.229999542236328,30.8799991607666,31.1299991607666,1123000.0,-0.004494362483560055,1.1875044703526214,1.3333192048488565,19.4545678382985,21.691606712612863,1.168851580872488,2.597430754486485,5.191042289379421,3.13123358210537,40.158305563106545,0.35000038146972656,-1.4828973205862965,-2.1884998321533153,-5.475291609212594,1.098291944905963,-3.8318957206829545,-0.5451039436236762,2.500055275570684,57.608765510164275,21.093841965375688,1.6433958885296385,8,1.389999389648434,2.579999923706051,6.625000953674313,4.6149997711181605,0.3999996185302699,3,0.025798104842174485,1.4878069204216464,31.149999618530273,1.7222163353537405,31.25,-1.5294124246877911,31.04999923706055,0.025798104842174485
1448,2003-08-15,30.61000061035156,30.95000076293945,30.29999923706055,30.5,1335300.0,-0.012899052421087465,-1.5490149146558636,-0.9166799122611795,16.29116914181226,20.059341110958766,1.108519747832819,2.794149575350257,5.500316784197469,3.5557463165556022,41.955990669791476,0.7100009918212891,-1.6613455708845208,-2.3684995651245124,-5.73286563031164,0.9958665000626148,-4.050682597718076,-0.6863165325309488,2.7182515363679904,28.181933253224162,-5.28343842229221,1.6821830325935632,8,1.6199989318847692,2.889999389648441,6.614999771118168,5.014999389648441,0.6999988555908274,4,0.03822280473585771,1.1875044703526214,31.01000022888184,1.4878069204216464,31.149999618530273,1.7222163353537405,31.25,0.03822280473585771
1449,2003-08-18,27.75,27.920000076293945,25.81999969482422,26.60000038146973,16811100.0,-0.09343353653460484,1.8187928913489566,10.454483978360688,11.217188714142253,19.29814494824358,3.2961584126369914,5.4093181754742545,8.250284893801705,6.429785968767426,43.863823840393025,4.79000091552734,-1.9157137051451016,-4.89700012207031,-8.921666671775284,-0.8723335723653349,-6.909333396922797,-2.8846668472178223,5.3359919139468275,34.587819562082316,-0.5279799470886246,2.012333274852488,8,1.109999656677246,3.510000228881836,9.475000381469727,7.875,3.329999923706051,0,0.13621624096019858,-1.5490149146558636,30.61000061035156,1.1875044703526214,31.01000022888184,1.4878069204216464,31.149999618530273,0.13621624096019858
1450,2003-08-19,27.959999084472656,28.38999938964844,27.20000076293945,27.20000076293945,7786600.0,0.007567534575591228,-2.13158224957209,0.6608683248995376,10.253320718911596,17.72965378760668,2.8584495007529718,4.9357184655203525,7.923977275670055,6.229122084598046,45.329752970452695,1.1899986267089915,-2.1706356076142796,-4.359000968933103,-8.789716404581633,0.07171446671542725,-6.574358686757364,-2.1436432511088377,4.399393607561912,38.35124406645367,5.628593702402576,2.215357717824265,8,0.9000005722045898,3.1200008392333984,9.227500915527344,7.665000915527344,3.2600002288818324,1,0.11373392021825102,1.8187928913489566,27.75,-1.5490149146558636,30.61000061035156,1.1875044703526214,31.01000022888184,0.11373392021825102
1451,2003-08-20,29.190000534057614,29.25,27.79999923706055,27.899999618530273,6717000.0,0.04399146959443323,1.056738893413013,1.697373374358138,21.987323194819382,17.90364485245712,1.3678300696484094,3.4610184590390993,6.579890634991958,5.014106285575156,46.896982394649065,1.4500007629394496,-2.4725744144105875,-2.8609995841980016,-7.371226276373296,1.6492271079772962,-5.116112930285649,-0.6058862381103545,2.5154528582559195,62.292069025573916,30.8368784756246,2.2551133460876485,8,-0.5800008773803675,1.529998779296882,7.92499923706055,6.434999465942386,2.529998779296875,2,0.08153474193978605,-2.13158224957209,27.959999084472656,1.8187928913489566,27.75,-1.5490149146558636,30.61000061035156,0.08153474193978605
1452,2003-08-21,28.76000022888184,29.3799991607666,28.71999931335449,29.03000068664551,6990800.0,-0.01473108247031607,-2.7714030364790334,-0.20930253189262135,21.46543753947806,17.86654798698994,1.5536141544697166,3.6023742895955273,6.866857447373828,5.455626252262075,48.256888934948435,0.6599998474121129,-2.4452799019305793,-2.9904998779296825,-7.538649302832429,1.5576495469730673,-5.264574590381056,-0.7164251654783094,2.356907793682762,57.30993999846829,24.610277330183166,2.2740747124513745,8,-0.1500005722045934,1.744998931884762,7.985000610351559,6.8649997711181605,3.4899997711181605,3,0.10396382987909347,1.056738893413013,29.190000534057614,-2.13158224957209,27.959999084472656,1.8187928913489566,27.75,0.10396382987909347
1453,2003-08-22,28.29999923706055,28.709999084472656,28.10000038146973,28.5,3850300.0,-0.01599447107651064,-1.0333341810460048,0.7407423105723318,20.573698522833638,17.973101625994296,1.7562156101321094,3.7780102722987685,7.183267809088175,5.916605397785499,49.663599356924536,0.6599998474121094,-2.50651074962024,-3.1470008850097635,-7.768662411281316,1.4746606412617886,-5.45783164814554,-0.8361701218739874,2.287217952730014,69.66291894034991,35.77400003068173,2.310830763135777,8,0.31000041961669567,2.204999923706051,8.385000228881832,7.32500076293945,3.600000381469723,4,0.10989401746268701,-2.7714030364790334,28.76000022888184,1.056738893413013,29.190000534057614,-2.13158224957209,27.959999084472656,0.10989401746268701
1454,2003-08-25,28.540000915527344,29.35000038146973,28.149999618530273,28.29999923706055,1860600.0,0.008480624909434464,-3.444439734949645,-1.2000038146827172,31.224786373275762,19.004877300792806,1.2546699221436164,3.2344378542517376,6.805628973987012,5.682659838379408,50.884720615376224,1.2000007629394567,-2.5084949944077337,-2.608999252319336,-7.1699916230787295,1.9519931184400612,-4.889495437699033,-0.32850306693963915,1.5704945247665876,61.467942083053785,24.045620339087733,2.280496185379698,8,0.06999874114990234,1.909999847412113,7.94999885559082,7.084999084472656,3.8600006103515625,0,0.09705670853388138,-1.0333341810460048,28.29999923706055,-2.7714030364790334,28.76000022888184,1.056738893413013,29.190000534057614,0.09705670853388138
1455,2003-08-26,29.190000534057614,29.20000076293945,28.54999923706055,28.56999969482422,3328200.0,0.022775038461075647,1.0312506519244815,2.5833187634109747,33.11519504249458,20.620298565118446,0.31483809578430666,2.3040488066615303,5.991114323249352,5.040481821964985,51.99428536495627,0.6599998474121058,-2.511971683381752,-1.7059996604919476,-6.101066130392258,2.6890668094083665,-3.903532895442101,0.49153357445820944,0.491445331689345,87.97476988079045,46.94296263582057,2.1975332349501566,8,-0.6650009155273402,1.1799983978271484,6.992499351501468,6.434999465942386,3.2600002288818324,1,0.06474817934461052,-3.444439734949645,28.540000915527344,-1.0333341810460048,28.29999923706055,-2.7714030364790334,28.76000022888184,0.06474817934461052
1456,2003-08-27,29.239999771118164,29.25,28.93000030517578,29.149999618530273,2957000.0,0.0017128892136268892,4.818143986683313,0.14516133994136532,35.4395636785501,22.39640921403529,-0.038651504044945995,1.9350517850303675,5.792809484271864,4.997237290772716,53.535958754645364,0.31999969482421875,-2.505907964172245,-1.390500450134276,-5.48760386182245,2.706602961553898,-3.4390521559783664,0.658051255709811,0.11000061035156605,89.06253725293848,43.09192111693284,2.048551705844088,8,-0.8549995422363281,1.129999160766598,6.610001564025879,6.385000228881836,3.039999008178711,2,0.0677154431509972,1.0312506519244815,29.190000534057614,-3.444439734949645,28.540000915527344,-1.0333341810460048,28.29999923706055,0.0677154431509972
1457,2003-08-28,29.25,29.270000457763672,29.01000022888184,29.18000030517578,1173300.0,0.00034200509439519244,3.7272506588985346,0.7777730682829653,36.73759202950675,24.66823397933468,-0.3627046980926245,1.5940851740555573,5.631239668686263,5.00369878903475,55.08380449702486,0.2600002288818324,-2.5369055599252768,-1.1185001373291001,-4.828284248566192,2.5912839739079914,-2.9733921929476494,0.7363919182894456,-3.4300003051757812,91.99996948242159,40.57430185178004,1.8548920556185466,8,-1.6500005722045898,1.119998931884762,6.600001335144043,6.375,3.0900001525878906,3,0.0844444209693842,4.818143986683313,29.239999771118164,1.0312506519244815,29.190000534057614,-3.444439734949645,28.540000915527344,0.0844444209693842
1458,2003-08-29,29.26000022888184,29.32999992370605,28.96999931335449,29.10000038146973,1592700.0,0.0003418881669003948,1.4000101725520255,2.285722070844687,37.19600794046017,27.55476944892556,-0.6530122111437322,1.2521255288997928,5.44893018808791,5.011982251353441,56.41723667007674,0.3600006103515625,-2.5540507005853854,-0.8569998741149867,-4.100046673205217,2.38604692497524,-2.4785232736601017,0.7645235254301284,-3.37100051879883,92.49999205271911,35.01963444847894,1.621523399545114,8,-0.9700002670288121,1.0749988555908132,6.5900011062622035,6.3649997711181605,2.7399997711181605,4,0.10218727777612258,3.7272506588985346,29.25,4.818143986683313,29.239999771118164,1.0312506519244815,29.190000534057614,0.10218727777612258
1459,2003-09-02,30.10000038146973,30.11000061035156,29.38999938964844,29.399999618530273,1823900.0,0.02870813896162394,1.0,4.375008940705265,42.46396349891097,31.13372975781438,-1.2567718592825976,0.08988506726146639,4.449276624260047,4.196453695511625,57.353051749441875,0.8500003814697195,-2.5692098921823217,0.19050025939941762,-2.4056467062884117,2.7866472250872505,-1.107573223444497,1.4885737422433323,-4.0733606628418,99.358960251379,39.75391642496904,1.2980734828439162,9,-1.1450004577636754,0.23499870300292258,5.660000801086422,5.52499961853027,2.199998855590824,1,0.059800638347123236,1.4000101725520255,29.26000022888184,3.7272506588985346,29.25,4.818143986683313,29.239999771118164,0.059800638347123236
1460,2003-09-03,30.36000061035156,30.85000038146973,30.26000022888184,30.5,2047600.0,0.008637881248728885,-2.4705875753122606,-0.1999989100876875,44.929404865818405,33.68284994348093,-1.2745640749736467,-0.25983285618266194,4.0293525020265015,3.9655594536942864,56.11019132269153,0.75,-2.52459486832592,0.49900045394896964,-2.020522752427784,3.018523660325723,-0.7607611492394071,1.7587620571373463,-4.08835923822021,74.47917960170159,12.753316857451864,1.2597616031883763,9,-0.8850002288818288,-0.02500152587890625,5.220000267028812,5.489999771118168,2.2200012207031357,2,0.06719370469418862,1.0,30.10000038146973,1.4000101725520255,29.26000022888184,3.7272506588985346,29.25,0.06719370469418862
1461,2003-09-04,30.440000534057614,30.5,30.04999923706055,30.5,1579300.0,0.0026350435473567746,14.000158947134064,0.42856948228884284,46.3130695518201,36.443697944852275,-1.294762874831882,-0.4686076637958756,3.7844819141118258,3.9214937360049156,54.849120672567544,0.4500007629394496,-2.0911945356122743,0.6455003738403278,-1.7278384219165481,3.0188391695972,-0.5411690240381084,1.832169771718764,-3.802090441179196,78.19150986849418,15.286196210957506,1.1866693978784364,9,-0.9650001525878835,-0.10500144958496094,5.032500267028812,5.5000000000000036,1.7299976348876918,3,0.06603154381133991,-2.4705875753122606,30.36000061035156,1.0,30.10000038146973,1.4000101725520255,29.26000022888184,0.06603154381133991
1462,2003-09-05,30.25,30.38999938964844,30.20000076293945,30.28000068664551,1169300.0,-0.006241804557297281,-1.9230746658449838,0.5000158947134479,47.606380280461266,39.44732925125534,-0.9735590599005803,-0.3858100679540115,3.8130313867460046,4.129124573713781,53.63999821670722,0.23999977111816406,-1.6437406377833277,0.5109998703002923,-1.7578085029622557,2.77980824356284,-0.6234043163309799,1.6454040569315644,-3.275122684034276,68.08510422436893,0.754984981096726,1.1344041866312733,9,-0.75,0.0849990844726527,5.222500801086426,5.975000381469727,2.229999542236328,4,0.06710739766270657,14.000158947134064,30.440000534057614,-2.4705875753122606,30.36000061035156,1.0,30.10000038146973,0.06710739766270657
1463,2003-09-08,30.60000038146973,30.61000061035156,30.21999931335449,30.21999931335449,2295100.0,0.01157026054445387,-1.0526326356472036,-12.666412359334995,78.44309462307066,44.693807945677,-1.0761643825709513,-0.8187423806508498,3.2816859578978885,3.790665823173942,52.01549466915269,0.3900012969970703,-1.3375605139661744,0.887000274658206,-1.3264144611026865,3.1004150104190984,-0.21970709322224025,1.9937076425386522,-3.3151132202636866,82.87672396111624,10.9337983666734,1.1067073678804455,9,-0.9000005722045898,-0.48500061035156605,4.8450012207031214,5.640001296997067,2.4200000762939418,0,0.056862736909370826,-1.9230746658449838,30.25,14.000158947134064,30.440000534057614,-2.4705875753122606,30.36000061035156,0.056862736909370826
1464,2003-09-09,31.239999771118164,31.38999938964844,30.29999923706055,30.5,4146400.0,0.020915012472875416,1.0961561386423557,1.9473623450283228,80.14704103496032,49.91956861150653,-1.4448313782171809,-1.5218011003460354,2.497566772140182,3.1665257975716585,50.346122272902974,1.0900001525878906,-0.9494478765407024,1.517499637603759,-0.7215593308331947,3.756558606040713,0.39797015338528396,2.637029121822234,-3.669903552291025,88.80599989182176,12.09288313530601,1.119529484218476,9,-1.0799999237060547,-1.1700000762939453,4.165000915527344,5.160001754760742,1.8799991607666087,1,0.024327792395967496,-1.0526326356472036,30.60000038146973,-1.9230746658449838,30.25,14.000158947134064,30.440000534057614,0.024327792395967496
1465,2003-09-10,31.82999992370605,32.11999893188477,31.190000534057614,31.25,4787400.0,0.01888604855667597,-1.657142623589585,0.7837839231080466,77.49997615815737,54.592947775907334,-1.8114600161972128,-2.1777769429066858,1.7334814462121138,2.597573529039,48.30693620361542,0.9299983978271591,-0.4575552138963346,2.078499794006344,-0.2568152904545151,4.413814878467207,0.9108422517759145,3.2461573362367737,-3.877913387796781,85.9903840129142,7.145221762318755,1.1676575422304314,9,-1.2850008010864222,-1.840000152587887,3.5799999237060582,4.570001602172855,1.3700008392333949,2,0.01476592254103215,1.0961561386423557,31.239999771118164,-1.0526326356472036,30.60000038146973,-1.9230746658449838,30.25,0.01476592254103215
1466,2003-09-11,31.10000038146973,31.75,31.10000038146973,31.75,5110600.0,-0.022934324347661628,-1.0000000000000109,-1.1206891448828797,72.94116767082926,58.615567291609835,-0.8826981182104774,-1.5301677753545881,2.2776463455678844,3.3437913806267154,46.3141726997212,0.729999542236321,-0.16783307584984186,1.351000213623049,-0.9781101064779101,3.680110533724008,0.18644505357256946,2.5155553736735285,-2.6477643580434,46.87502483529245,-33.26101665749444,1.1645551600504793,9,-0.5550012588501012,-2.1300010681152344,2.7299995422363246,3.725000381469723,1.9400005340576136,3,0.04758847046403236,-1.657142623589585,31.82999992370605,1.0961561386423557,31.239999771118164,-1.0526326356472036,30.60000038146973,0.04758847046403236
1467,2003-09-12,31.809999465942386,31.84000015258789,29.979999542236328,30.10000038146973,17651500.0,0.02282955227536565,1.1016950613692043,-2.6307693662023635,82.8037381178429,63.68309286687458,-1.331381706515124,-2.29481635122378,1.384297042302105,2.647757338484933,44.529916295796255,1.8600006103515625,0.09966994845663635,2.020999336242678,-0.4238957840591375,4.465894456544493,0.7985517760917702,3.2434468963935856,-2.917631893501042,85.51403951599666,3.8857841828185684,1.222447560150907,9,-1.0550003051757777,-2.8400001525878906,1.965000152587887,3.0150012969970668,1.2300014495849574,4,0.011317155267115186,-1.0000000000000109,31.10000038146973,-1.657142623589585,31.82999992370605,1.0961561386423557,31.239999771118164,0.011317155267115186
1468,2003-09-15,31.78000068664551,32.15999984741211,31.399999618530273,31.75,3090200.0,-0.0009430612952067152,-1.0821882732258428,0.017544270589339658,81.51752293921841,68.02237724913095,-1.0128398980814026,-2.2900836114133334,1.2300404729627807,2.6894531034669136,42.24296811584879,0.7600002288818359,0.3552972686875613,1.9325005531311064,-0.6473721131946739,4.512373219456887,0.6425642199682144,3.2224368862939983,-2.5003173510709544,82.56884827656218,-1.5430622010717627,1.2899363331628908,9,-0.7100009918212926,-2.7900009155273473,1.9574985504150355,3.0450000762939418,1.4200000762939347,0,0.022026395231796503,1.1016950613692043,31.809999465942386,-1.0000000000000109,31.10000038146973,-1.657142623589585,31.82999992370605,0.022026395231796503
1469,2003-09-16,31.53000068664551,31.96999931335449,31.28000068664551,31.899999618530273,2796700.0,-0.00786658258648354,1.7058858728579755,-12.333015449168743,74.68355703779787,71.32839415712868,-0.6019655513277975,-1.8365356369595993,1.3064896632504563,2.9368816890642684,38.55099114530292,0.6899986267089773,0.6099262322162353,1.4935005187988324,-0.9914715839907693,3.9784726215884376,0.2510144674040298,2.735986570193635,-1.8470730394136972,71.10095997368225,-12.005040449577265,1.2424860513948024,9,-0.4600009918212926,-2.5400009155273473,2.0724983215331996,3.159999847412106,1.6799983978271449,1,0.04725657274562778,-1.0821882732258428,31.78000068664551,1.1016950613692043,31.809999465942386,-1.0000000000000109,31.10000038146973,0.04725657274562778
1470,2003-09-17,31.13999938964844,31.45000076293945,31.1299991607666,31.45000076293945,1517200.0,-0.012369213082898955,1.0645173198794313,0.8378439681213997,68.70078392780921,73.81591797668302,-0.10022565848300502,-1.2607192365005027,1.5348175362992755,3.3271271103540236,35.32284469463553,0.4000015258789098,0.8710032925742617,0.9444992065429716,-1.3829974769990194,3.271995890084959,-0.21924913522802214,2.1082475483139653,-1.1102816343913844,53.21099472591945,-27.937736732224693,1.163748341770994,9,-0.0699996948242223,-2.149999618530277,2.4374999999999964,3.550001144409176,2.5299987792968643,2,0.06358380157497767,1.7058858728579755,31.53000068664551,-1.0821882732258428,31.78000068664551,1.1016950613692043,31.809999465942386,0.06358380157497767
1471,2003-09-18,31.56999969482422,31.75,31.10000038146973,31.149999618530273,1196800.0,0.013808616364928916,-1.5000055019825682,-1.3548329539162312,71.0909063165839,76.42530975847443,-0.3945724180908883,-1.5845125775973798,0.9683408831394971,2.892528964872426,32.864510423253826,0.6499996185302699,1.0581097135004214,1.2554995536804192,-1.0987527433003947,3.609751850661233,0.07837340519001401,2.4326257021708244,-1.2420424466654545,72.93577660575984,-6.557778574794398,1.1771261484904063,9,-0.5,-2.5799999237060547,1.8125,3.1200008392333984,2.450000762939453,3,0.051631329866070885,1.0645173198794313,31.13999938964844,1.7058858728579755,31.53000068664551,-1.0821882732258428,31.78000068664551,0.051631329866070885
1472,2003-09-19,31.75,31.78000068664551,31.36000061035156,31.56999969482422,1614600.0,0.005701625179467262,2.499976158308785,0.4285720773293491,71.95766964385739,75.70470698300628,-0.379310106400748,-1.6116546227229378,0.671774252428456,2.7073341436930747,30.415595548202724,0.4200000762939524,1.2216777380174761,1.2859998703002944,-1.032079114582011,3.6040788551826033,0.12696037785914172,2.445039362741447,-1.1655567879457678,61.32074962437796,-15.844841535093757,1.1590394924411542,9,-0.6800003051757812,-2.760000228881836,1.3999996185302734,2.940000534057617,2.3600006103515554,4,0.04062995009534931,-1.5000055019825682,31.56999969482422,1.0645173198794313,31.13999938964844,1.7058858728579755,31.53000068664551,0.04062995009534931
1473,2003-09-22,31.40999984741211,31.729999542236328,31.10000038146973,31.690000534057614,1073800.0,-0.010708666223240626,2.500007947314583,-1.555556732929239,62.66924029604119,73.76272912312639,0.09797465230440139,-1.082199663476569,0.880471974530721,3.0412276557620714,27.704305740462974,0.6499996185302699,1.3697698186300258,0.7904996871948242,-1.3247327259892359,2.905732100378888,-0.2671165193972058,1.8481158937868543,-0.6049787064077741,35.63216626838828,-37.126377180669756,1.0576162065920318,9,-0.3400001525878906,-2.4200000762939453,1.5850000381469727,3.280000686645508,2.759998321533196,0,0.051894335435647365,2.499976158308785,31.75,-1.5000055019825682,31.56999969482422,1.0645173198794313,31.13999938964844,0.051894335435647365
1474,2003-09-23,31.309999465942386,31.59000015258789,31.239999771118164,31.45000076293945,849700.0,-0.0031837116190869263,-1.499996594028651,0.50000340597133,59.48102606976186,71.76062355774911,0.23350416243081895,-0.8053272166920209,0.8430440960264072,3.1336795582982795,25.596053194493606,0.35000038146972656,1.5293817079991818,0.55199937820435,-1.3409969296604878,2.4449956860691877,-0.39449877572806713,1.498497532136767,-0.31528130604096205,30.88220444524229,-39.93781258617079,0.946498153932418,9,-0.23999977111816762,-2.3199996948242223,1.5550003051757777,3.29000091552734,3.109998703002919,1,0.06036414338022955,2.500007947314583,31.40999984741211,2.499976158308785,31.75,-1.5000055019825682,31.56999969482422,0.06036414338022955
1475,2003-09-24,31.07999992370605,31.35000038146973,30.86000061035156,31.239999771118164,1783300.0,-0.007345881384843822,1.578938914822054,1.1428454653207194,56.201544656725304,69.90066544507089,0.3865812942836939,-0.4495208621471214,0.9529981849647449,3.3563132423426403,23.498383521019996,0.48999977111817117,1.4667578022073577,0.22749986648559073,-1.5189414934129282,1.9739412263841096,-0.6457208134636687,1.1007205464348502,1.0799999237060582,23.912966859820067,-44.0754423578394,0.8732206799492593,9,-0.010000228881832385,-1.3999996185302699,-1.0199999809265101,1.2800006866455114,3.670000076293949,2,0.06853279169868864,-1.499996594028651,31.309999465942386,2.500007947314583,31.40999984741211,2.499976158308785,31.75,0.06853279169868864
1476,2003-09-25,31.21999931335449,31.45000076293945,31.059999465942386,31.1299991607666,1382900.0,0.0045044848774806745,-2.3913223757318858,-0.5625014901175058,59.491189428134916,67.31038225732556,0.29658266277115075,-0.45700906441104294,0.7111254483290708,3.215275782165012,21.302784204530614,0.3900012969970632,1.3320291695131061,0.2684992790222118,-1.3094174943914716,1.8464160524358952,-0.5204591076846299,1.0574576657290535,0.914000549316409,39.130290559661354,-27.65429353703336,0.788958386706842,9,0.2900009155273473,-1.2399997711181605,-1.2499995231628382,1.1400012969970739,3.170000076293956,3,0.07847530139255388,1.578938914822054,31.07999992370605,-1.499996594028651,31.309999465942386,2.500007947314583,31.40999984741211,0.07847530139255388
1477,2003-09-26,31.71999931335449,31.770000457763672,30.79999923706055,31.13999938964844,2822800.0,0.01601537511200779,1.8529354841424006,6.444432670707589,60.64638107677476,64.99136649483181,-0.24308993209161045,-0.8036801148471255,0.11554083001404436,2.7193701005320996,18.869578736620536,0.9700012207031214,1.1989853507412747,0.6449993133544893,-0.7479978588021261,2.037996485511105,-0.051499272723820155,1.3414978994327988,0.3885205642700207,94.84524933144527,28.85296919971013,0.6964985860783086,9,-0.3350000381469691,-1.5899991989135707,-2.0549998283386195,0.6400012969970739,2.9800014495849574,4,0.0725094954034522,-2.3913223757318858,31.21999931335449,1.578938914822054,31.07999992370605,-1.499996594028651,31.309999465942386,0.0725094954034522
1478,2003-09-29,32.25,32.25,31.54999923706055,31.75,1755100.0,0.01670872314370997,1.8000030517577983,0.8620690789149263,59.805828191207475,63.33828551187733,-0.7816040565530216,-1.1575398404216024,-0.5119817291663082,2.198982262482076,16.180338711872363,0.7000007629394496,1.1496800862536674,1.025500011444091,-0.17594571653263813,2.2269457394208203,0.4247771474557247,1.6262228754324575,-1.4500007629394496,100.0,35.36946947589847,0.6007228639883652,9,-0.7250003814697266,-2.0749998092651367,-2.692500591278076,0.1100006103515625,2.299999237060554,0,0.0576744375302809,1.8529354841424006,31.71999931335449,-2.3913223757318858,31.21999931335449,1.578938914822054,31.07999992370605,0.0576744375302809
1479,2003-09-30,31.899999618530273,32.360000610351555,31.520000457763672,32.209999084472656,1502700.0,-0.010852725006813224,1.7540874937855495,-0.6199989318847656,50.71282787168636,61.33962372786368,-0.41750501000529283,-0.7017530196129265,-0.24527114324796884,2.556338498657425,14.294185379278087,0.8400001525878835,0.9634283850578491,0.5854996681213365,-0.5277026115193593,1.6987019477620322,0.028898528300988602,1.1421008079416843,-1.100000381469723,70.51278289256527,8.229528618166398,0.5566011398203478,9,-0.31999969482421875,-1.644999504089359,-2.3425002098083496,0.46000099182128906,2.6000003814697266,1,0.07115983001756598,1.8000030517577983,32.25,1.8529354841424006,31.71999931335449,-2.3913223757318858,31.21999931335449,0.07115983001756598
1480,2003-10-01,32.400001525878906,32.40999984741211,31.86000061035156,32.25,1537500.0,0.015674041170150588,5.47064895431294,-0.4838767235385685,63.88889454934626,60.53940019817061,-0.8045909722860252,-1.0973486502278256,-0.8289833247333434,2.065077920294982,13.126802425335294,0.5499992370605504,0.8008469578174733,0.9835015296936049,-0.13528129025870328,2.102284349645913,0.42411011971745083,1.542892939669759,-1.537602233886716,99.37898647560016,33.69482109589036,0.559391409976155,10,-0.7950019836425781,-1.9200019836425781,-2.8700013160705566,-0.04000091552734375,2.1199989318847656,2,0.06234557246711736,1.7540874937855495,31.899999618530273,1.8000030517577983,32.25,1.8529354841424006,31.71999931335449,0.06234557246711736
1481,2003-10-02,32.450000762939446,32.5,32.06999969482422,32.400001525878906,1074600.0,0.0015431862563526355,4.733424887464714,0.33332485631448394,57.960210453497844,58.98412695479733,-0.8008529584203288,-1.0424918925014452,-0.9648048632212678,2.025157549894196,11.74393857545252,0.43000030517578125,0.7101248268177898,0.9330007553100508,-0.177525324943673,2.0435268355637746,0.3777377151831871,1.4882637954369144,-1.4947454376220612,97.05886972814642,32.48337621583674,0.5552630401268625,10,-0.8000011444091726,-1.7350006103515554,-3.0025014877319265,-0.09000015258788352,2.0,3,0.07087824909043894,5.47064895431294,32.400001525878906,1.7540874937855495,31.899999618530273,1.8000030517577983,32.25,0.07087824909043894
1482,2003-10-03,32.279998779296875,32.97999954223633,32.09999847412109,32.84999847412109,1142300.0,-0.005238889973670724,1.1204798235132076,-11.400167849242342,56.009584414048135,58.24416519013144,-0.6121372009300856,-0.751120068402173,-0.8914624708448002,2.203074768465484,10.489284350578899,0.8800010681152415,0.6728142921787423,0.6614988327026374,-0.3256669332442783,1.6486645986495567,0.16791594972917778,1.155081715676097,-1.2011638800048807,52.05471219920048,-9.821543184432336,0.49358288297345954,10,-0.3899993896484375,-1.3049993515014648,-2.902499198913574,0.0800018310546875,2.4000015258789062,4,0.06536557280494204,4.733424887464714,32.450000762939446,5.47064895431294,32.400001525878906,1.7540874937855495,31.899999618530273,0.06536557280494204
1483,2003-10-06,32.34000015258789,32.34000015258789,31.940000534057614,32.220001220703125,1128200.0,0.001858778672863437,5.666719649044787,-0.21052455461712727,60.20148676845259,58.32421637887485,-0.5882003817633361,-0.710509430767015,-1.0365239079523576,2.154770978803427,9.35253964531595,0.399999618530277,0.5798251742695939,0.6345002174377434,-0.27864338778302056,1.5476438226585074,0.1779284148273632,1.0910720200481236,-1.0710487890014626,56.16439787839992,-4.357245383419581,0.45657180261038127,10,-0.4500007629394531,-1.3650007247924805,-3.3550009727478027,0.020000457763671875,2.299999237060554,0,0.07297466293186483,1.1204798235132076,32.279998779296875,4.733424887464714,32.450000762939446,5.47064895431294,32.400001525878906,0.07297466293186483
1484,2003-10-07,32.0,32.279998779296875,31.65999984741211,32.279998779296875,1415400.0,-0.010513300896217936,3.42858310626703,-2.3333439298089456,60.96937931464003,58.85397578530981,-0.15648689602259935,-0.3274406669390473,-0.7914793690891102,2.4985429142394935,8.892821759020848,0.6800003051757812,0.45169121758569375,0.25650005340576243,-0.6381458072478097,1.1511459140593345,-0.1908228769210254,0.7038229837325467,-0.5599438185485823,25.757593272259633,-34.21453043638253,0.44732293032678594,10,-0.1100006103515625,-0.8150005340576172,-2.687500476837158,0.3600006103515625,2.6699981689453054,1,0.07968747615814231,5.666719649044787,32.34000015258789,1.1204798235132076,32.279998779296875,4.733424887464714,32.450000762939446,0.07968747615814231
1485,2003-10-08,32.299999237060554,32.540000915527344,32.169998168945305,32.5,2713100.0,0.009374976158142312,1.6428522772169825,0.7142915531334896,59.63058880131098,58.869464604551595,-0.29639957247114523,-0.6223305591293453,-1.1768465013097256,2.1929212165522003,9.244264936004765,0.5400009155273438,0.42837441078075145,0.5329993247985918,-0.39527270003807047,1.461271349635254,0.06886331238025889,0.9971353372169247,-0.705948719530646,48.48481345548128,-9.44070547252727,0.4641360124183312,10,-0.4099998474121165,-0.8199996948242259,-2.6549997329711985,0.06000137329100852,2.3500022888183523,2,0.06811148033759684,3.42858310626703,32.0,5.666719649044787,32.34000015258789,1.1204798235132076,32.279998779296875,0.06811148033759684
1486,2003-10-09,32.580001831054695,32.799999237060554,32.459999084472656,32.549999237060554,1808400.0,0.008668811164331824,-2.2380519881562853,-0.15001239771882507,60.66838474829917,58.8719094569432,-0.4058807840177039,-0.8282340881975578,-1.5503947886605438,1.9128590702055703,9.64600860699906,0.5,0.44611775248515784,0.7390018463134851,-0.20127650595563296,1.6792801985825996,0.26886267017892607,1.2091410224480441,-0.9200019836425852,69.69713608646703,11.697076523441197,0.4701391761345581,10,-0.3300018310546946,-1.1000022888183665,-2.675002098083503,-0.2200012207031321,2.1699981689453054,3,0.059545688080956616,1.6428522772169825,32.299999237060554,3.42858310626703,32.0,5.666719649044787,32.34000015258789,0.059545688080956616
1487,2003-10-10,32.169998168945305,32.34999847412109,31.81999969482422,31.81999969482422,1989300.0,-0.012584519308362352,-2.02857765667577,11.665607120152337,59.59591289027079,58.8485855346169,0.08344295486444508,-0.41094683797823706,-1.2386956112749061,2.313552545258318,8.966803154373892,0.7600021362304759,0.4979392865773704,0.3109982490539487,-0.6404975123138001,1.2624940104216975,-0.16474963162992395,0.7867461297378213,-0.37799835205077414,44.736718823197826,-15.427954781481866,0.4757478806838738,10,0.0800018310546946,-0.6899986267089773,-2.264998435974114,0.1900024414062571,2.44000244140625,4,0.07087356928093014,-2.2380519881562853,32.580001831054695,1.6428522772169825,32.299999237060554,3.42858310626703,32.0,0.07087356928093014
1488,2003-10-13,32.47999954223633,32.549999237060554,32.200000762939446,32.400001525878906,921600.0,0.009636350355477274,2.181841826914664,0.22856675749319266,64.02873913626149,60.3281312306808,-0.21288959984318012,-0.7017987673788966,-1.6389784429530323,1.9941927128103174,8.546419503888792,0.3800010681152486,0.535043086863368,0.585999679565429,-0.40398007628675714,1.575979435417615,0.0910098016393377,1.0809895574915238,-0.6599998474121094,71.92983630255205,7.728130432583043,0.49498987792609395,10,-0.15999984741210938,-1.0,-2.5625,-0.11999893188476562,1.5100021362304759,0,0.06773401459192185,-2.02857765667577,32.169998168945305,-2.2380519881562853,32.580001831054695,1.6428522772169825,32.299999237060554,0.06773401459192185
1489,2003-10-14,33.02000045776367,33.189998626708984,32.400001525878906,32.529998779296875,1441600.0,0.016625644185282118,-1.106669650622816,6.125172857755949,71.65172935992881,61.190668431856636,-0.6451559122982218,-1.1852158007477485,-2.2635578207888933,1.440852884670278,8.271171558897784,0.7899971008300781,0.5456709129837449,1.051500606536866,-0.041988409107624136,2.144989622181356,0.5047560987146227,1.5982451143591128,-1.2000007629394531,87.59136485519453,17.537722790193286,0.5467445078222456,10,-0.595001220703125,-1.4350013732910156,-3.1125006675720215,-0.6599998474121094,0.2700004577636719,1,0.0490611420177578,2.181841826914664,32.47999954223633,-2.02857765667577,32.169998168945305,-2.2380519881562853,32.580001831054695,0.0490611420177578
1490,2003-10-15,33.11999893188477,33.11999893188477,32.810001373291016,33.02000045776367,1898100.0,0.003028421342665011,5.200045777064951,0.20407781955766682,71.39633437793324,62.68357109012724,-0.7065874736738138,-1.1902992569549014,-2.3545818588166796,1.3092799692314756,7.857946393544577,0.3099975585937571,0.5296271251217668,1.0524991035461468,-0.08288200922703481,2.187880216319325,0.48480854715955957,1.6201896599327377,-1.1355993652343805,94.89052924093086,20.060888988553856,0.5676905563865897,10,-0.6949996948242259,-1.5349998474121165,-3.0049991607666087,-0.7599983215332102,0.5900001525878835,2,0.046799495381877554,-1.106669650622816,33.02000045776367,2.181841826914664,32.47999954223633,-2.02857765667577,32.169998168945305,0.046799495381877554
1491,2003-10-16,33.200000762939446,33.360000610351555,33.0,33.279998779296875,1327800.0,0.0024155143005653024,1.999984105539338,-0.7999923704890659,68.40791499517223,64.0611633769188,-0.7476356131881374,-1.2036352543133617,-2.438679294580787,1.1866713373517968,7.844006345410739,0.3600006103515554,0.6049535312327059,1.0510008811950584,-0.16515229460770087,2.267154056997814,0.4429242932936788,1.659077469096438,-1.0709293090820253,89.61040569529004,16.59743950857731,0.6080765879013786,10,-0.6900005340576101,-1.5300006866455043,-2.9325013160705495,-0.8400001525878835,0.299999237060554,3,0.043674720771635256,5.200045777064951,33.11999893188477,-1.106669650622816,33.02000045776367,2.181841826914664,32.47999954223633,0.043674720771635256
1492,2003-10-17,33.040000915527344,33.25,32.919998168945305,33.25,1467200.0,-0.004819272401665353,2.1428882833788143,2.6250536455102336,60.821891894999,64.13009727986841,-0.5235489595794576,-0.9929453791912835,-2.2715011638495284,1.3027014399745553,7.820237480750117,0.3300018310546946,0.567227169736995,0.8265009880065932,-0.43648314880999095,2.0894851248231774,0.19500891959830113,1.4579930564148853,-0.7385993797607426,72.41381578298378,2.698262631781162,0.6314920684082926,10,-0.5300006866455078,-1.370000839233402,-3.282501697540283,-0.6800003051757812,0.45999908447265625,4,0.051755418798097974,1.999984105539338,33.200000762939446,5.200045777064951,33.11999893188477,-1.106669650622816,33.02000045776367,0.051755418798097974
1493,2003-10-20,33.040000915527344,33.09000015258789,32.889999389648445,33.0,974500.0,0.0,1.8571662125339585,-0.19048138056312444,67.27268103414892,64.83046413759162,-0.46244240691681426,-0.9112908983506003,-2.2564377861933345,1.2646721895046866,7.53957147570643,0.20000076293944602,0.5675828772890306,0.7450009346008315,-0.5100108076069745,2.000012676808641,0.11749506349692496,1.3725068057047345,-0.5903955093188458,66.66666666666717,-2.826261698161119,0.6275058711039044,10,-0.4500007629394531,-0.9600009918212891,-3.1775016784667898,-0.7550010681152344,0.5,0,0.04751814925302811,2.1428882833788143,33.040000915527344,1.999984105539338,33.200000762939446,5.200045777064951,33.11999893188477,0.04751814925302811
1494,2003-10-21,33.200000762939446,33.580001831054695,33.029998779296875,33.049999237060554,1053300.0,0.004842610259641722,-4.789431416639972,3.749952317375193,63.51345255938204,65.26189344404396,-0.48536226016047834,-0.9722862357687347,-2.396947763399684,1.0582457772560758,7.4474672334476,0.5500030517578196,0.5963237876298244,0.8105007171630803,-0.4165371283408632,2.03753856266702,0.19698179441110852,1.424019639915052,-0.6229400281509214,50.64924127202599,-14.441052280828671,0.6135189227519705,10,-0.4999999999999929,-1.0100002288818217,-3.1700010299682546,-0.9900016784667898,1.099998474121108,1,0.023795207752200564,1.8571662125339585,33.040000915527344,2.1428882833788143,33.040000915527344,1.999984105539338,33.200000762939446,0.023795207752200564
1495,2003-10-22,33.209999084472656,33.240001678466804,32.900001525878906,33.200000762939446,887400.0,0.00030115425612797786,8.713803062501636,0.06665479884039752,63.013627046637225,65.52247592163708,-0.3941514959523147,-0.8585466278272307,-2.393385803269453,0.9951805207263931,6.919059052998222,0.34000015258789773,0.6057972600060708,0.7139990806579561,-0.39891905455198895,1.8269172158678977,0.15754001305298715,1.2704581482629287,-0.4724677742815473,46.376603272887074,-14.063882768424186,0.5564590676049709,10,-0.5099983215332031,-1.019998550415032,-3.179999351501465,-1.0,1.44000244140625,2,0.0024089681800711915,-4.789431416639972,33.200000762939446,1.8571662125339585,33.040000915527344,2.1428882833788143,33.040000915527344,0.0024089681800711915
1496,2003-10-23,33.669998168945305,33.700000762939446,32.86999893188477,33.0,1636200.0,0.013851222437633925,1.2739671624008497,67.01106447915808,71.65103555147795,66.86193399510454,-0.7635724718560439,-1.186414989748009,-2.8309759884869976,0.4863263738763308,6.674358246001952,0.8300018310546733,0.6552352013113207,1.0514982223510643,-0.008120020178452592,2.111116464880581,0.5216891010863023,1.5813073436158263,-0.08999633789061079,96.3852376137512,33.442985209605126,0.5298091212647593,10,-0.7199974060058594,-1.4199981689453054,-3.639998435974114,-1.509998321533196,1.2800025939941406,3,0.0011880284437986166,8.713803062501636,33.209999084472656,-4.789431416639972,33.200000762939446,1.8571662125339585,33.040000915527344,0.0011880284437986166
1497,2003-10-24,34.02000045776367,34.049999237060554,33.470001220703125,33.669998168945305,2449800.0,0.010395078938292945,1.8292596693306895,0.5223929035049923,73.99995204391024,67.96984654039885,-0.9203380577285074,-1.4285126610479466,-3.149527008638483,0.08613419103021158,6.957482701649884,0.579998016357429,0.7076638502697392,1.2865004539489746,0.14165788364617526,2.431343024251774,0.7140791687975749,1.8589217391003743,-1.1500015258788991,97.4577312255514,32.267743349643894,0.5724212851513988,10,-0.7950000762939453,-1.595001220703118,-3.9900007247924805,-2.2499999999999964,0.7799987792968821,4,-0.015285139646287194,1.2739671624008497,33.669998168945305,8.713803062501636,33.209999084472656,-4.789431416639972,33.200000762939446,-0.015285139646287194
1498,2003-10-27,34.110000610351555,34.43000030517578,33.900001525878906,34.02000045776367,1847700.0,0.0026455070951458826,-2.212133122175084,0.25714161153554355,82.46147164806254,69.17092901685815,-0.843511385308183,-1.4461672458806945,-3.1934864697533776,-0.050050259625116666,7.969899638566977,0.529998779296875,0.742894808627689,1.2835005760192786,0.009166241736608072,2.557834910301949,0.6463334088779433,1.9206677431606138,-1.2400016784667827,79.48721710743443,8.924739076588622,0.6371671671413346,10,-0.48999977111815696,-1.4950008392333913,-4.080000877380364,-2.585000991821282,0.8199996948242259,0,-0.017883336248502912,1.8292596693306895,34.02000045776367,1.2739671624008497,33.669998168945305,8.713803062501636,33.209999084472656,-0.017883336248502912
1499,2003-10-28,34.169998168945305,34.169998168945305,33.700000762939446,33.900001525878906,1358800.0,0.0017589433456515202,2.4815055525730165,2.9999576145468456,81.06304376754449,70.24500783792607,-0.8082197089266501,-1.39911596997959,-3.11359642666001,-0.14852817585140343,9.043563083698904,0.4699974060058594,0.8242420623231368,1.2299982070922795,-0.10002731898318729,2.5600237331677427,0.5649854440545496,1.8950109701300093,-1.2375991821288892,83.33321106750243,9.56587370901535,0.6650127630377316,10,-0.519998550415032,-1.5549983978271413,-4.139998435974114,-2.9099979400634695,1.440002441406257,1,-0.01843714624458248,-2.212133122175084,34.110000610351555,1.8292596693306895,34.02000045776367,1.2739671624008497,33.669998168945305,-0.01843714624458248
1500,2003-10-29,34.419998168945305,34.459999084472656,33.950000762939446,34.09999847412109,1137400.0,0.0073163597716316975,1.5499818802570546,1.1851987905846761,80.87238699932131,71.62994917172041,-0.9548330848389384,-1.5705462938923347,-3.2246895577342514,-0.43913889779721416,10.336370090144253,0.5099983215332102,0.8743676102739926,1.3789983749389592,-0.07900130633314717,2.8369980562110655,0.6499985343029024,2.107998215575016,-1.4276951293945146,97.4842193906557,22.243577062662155,0.7289998406360533,10,-0.7549991607665945,-1.7899990081787038,-4.389998435974114,-3.1599979400634695,0.8600006103515696,2,-0.0034863143018124543,2.4815055525730165,34.169998168945305,-2.212133122175084,34.110000610351555,1.8292596693306895,34.02000045776367,-0.0034863143018124543
1501,2003-10-30,34.75,34.75,34.43000030517578,34.5,1271100.0,0.009587502864902397,1.55999755859375,0.7812507450587702,94.48276678531707,75.37004638175574,-1.1642822551866274,-1.8123217491715096,-3.4487386007103282,-0.8130349267538293,11.829569159903995,0.3300018310546946,0.8520631815597355,1.5940002441406236,-0.021990676244293184,3.209991164525544,0.7860047839481652,2.401995704333082,-1.6696351977538981,100.0,20.037425329773626,0.8079954601924598,10,-0.9400005340576172,-1.9750003814697266,-4.375,-3.489999771118164,0.8800010681152344,3,-0.002877653931542268,1.5499818802570546,34.419998168945305,2.4815055525730165,34.169998168945305,-2.212133122175084,34.110000610351555,-0.002877653931542268
1502,2003-10-31,34.389999389648445,34.84000015258789,34.34999847412109,34.75,954800.0,-0.01035972979428934,-1.2272679983353745,-1.4400024414062216,82.37287039731066,77.04784519988483,-0.6622930606560473,-1.3556447492532513,-2.9709216079467353,-0.5101655441746757,12.851349183184556,0.490001678466804,0.8204664834328597,1.128499603271493,-0.5218304349559375,2.7788296414989198,0.30333458415778125,1.9536646223852046,-1.1760637715820295,60.52622773085711,-19.607565354886695,0.8251650191137141,10,-0.5349998474121165,-1.5699996948242259,-3.6449995040893626,-3.30999946594239,0.49000167846678977,4,0.01628384365309299,1.55999755859375,34.75,1.5499818802570546,34.419998168945305,2.4815055525730165,34.169998168945305,0.01628384365309299
1503,2003-11-03,34.700000762939446,34.810001373291016,34.0,34.529998779296875,1000500.0,0.009014288420845729,3.1538190674608995,-0.4722269317170243,80.88234469140262,78.97772210344269,-0.7957412362596159,-1.559744338718609,-3.1422457615204635,-0.8722433673899772,13.914059098148918,0.8100013732910156,0.8209816858968182,1.3205009460449162,-0.38883516435859633,3.0298370564484323,0.46583289084315993,2.1751690012466725,-1.323458691420882,87.71934521020947,8.176565364863634,0.8546680552017577,11,-0.8450012207031179,-1.5200004577636648,-3.9425010681152273,-3.9800014495849503,0.09000015258789773,0,0.002881800343587093,-1.2272679983353745,34.389999389648445,1.55999755859375,34.75,1.5499818802570546,34.419998168945305,0.002881800343587093
1504,2003-11-04,34.549999237060554,34.759998321533196,34.400001525878906,34.700000762939446,2158800.0,-0.004322810449015835,1.6666760857894574,-0.8823516212273739,75.81224006390005,80.39979021647187,-0.48511942570808486,-1.2742389666719802,-2.8601879780763113,-0.7726854970660284,15.404284550506887,0.35999679565428977,0.8800183819325014,1.0429994583129982,-0.6126522053696135,2.69865112199561,0.2151736264716888,1.8708252901543077,-1.0271113574350537,67.41560512284298,-9.765023263011841,0.8278258318413062,11,-0.6949996948242259,-1.3699989318847727,-3.6999993324279856,-4.045000076293952,0.049999237060532664,1,0.010998583979927146,3.1538190674608995,34.700000762939446,-1.2272679983353745,34.389999389648445,1.55999755859375,34.75,0.010998583979927146
1505,2003-11-05,34.5,34.549999237060554,34.110000610351555,34.25,1817800.0,-0.0014471559526670896,1.5142888283378537,-1.6666497126292206,73.72259928300485,80.62996396441932,-0.26025910093973437,-1.1077661776880205,-2.6969454014086374,-0.7895805710776784,16.457338416832936,0.4399986267089986,0.9254957268431667,0.8830001831054659,-0.726695146899516,2.492695513110448,0.07815251810297497,1.6878478481079568,-0.8454008930782635,59.52379871117751,-15.42011041836556,0.8048476650024904,11,-0.3449993133544922,-1.25,-3.5824999809265137,-3.9950008392333984,0.09999847412108664,2,0.03217393073482788,1.6666760857894574,34.549999237060554,3.1538190674608995,34.700000762939446,-1.2272679983353745,34.389999389648445,0.03217393073482788
1506,2003-11-06,34.52000045776367,34.650001525878906,34.0,34.439998626708984,898000.0,0.0005797234134397034,2.8234937731403567,0.32000732421875,78.46150460330882,81.12569202657471,-0.1642830080725588,-1.0276636260958156,-2.6027471516108918,-0.867617542302817,17.17771688191845,0.6500015258789062,0.9899671305740796,0.8060007095336914,-0.7741179478716305,2.3861193669390133,0.01594138083103047,1.5960600382363523,-0.7468612462753228,61.90480515528994,-12.80729131794346,0.7900593287026598,11,-0.25,-1.2700004577636719,-3.4775009155273438,-4.069999694824215,-0.029998779296867895,3,0.022016173564745056,1.5142888283378537,34.5,1.6666760857894574,34.549999237060554,3.1538190674608995,34.700000762939446,0.022016173564745056
1507,2003-11-07,34.450000762939446,34.650001525878906,34.34999847412109,34.52000045776367,2376500.0,-0.0020278010977975436,-1.2222096637467568,-0.8749761586878629,76.40447190770448,80.45269205542382,-0.030031398063023573,-0.8201429426903744,-2.41733000841991,-0.8568103094945769,18.457429796349466,0.3000030517578196,1.0645412515220656,0.6220008850097614,-0.8112521054703379,2.0552538754898606,-0.09462561023028826,1.338627380249811,-0.5701754573411435,55.55555555555468,-19.340856896330514,0.7166264952400497,11,-0.18000030517577414,-1.200000762939446,-3.267500877380364,-4.080001831054684,0.5699996948242259,4,0.03425254801286415,2.8234937731403567,34.52000045776367,1.5142888283378537,34.5,1.6666760857894574,34.549999237060554,0.03425254801286415
1508,2003-11-10,34.68000030517578,34.759998321533196,34.34000015258789,34.450000762939446,940900.0,0.006676329089773558,1.1538612021323842,-3.2857220708444546,77.00727437262907,80.00205101154432,-0.1907309577844316,-0.9242605015687388,-2.5271822163435544,-1.1540477308097508,19.931842959239404,0.4199981689453054,1.0794613518162777,0.7420003890991183,-0.5897429712785254,2.073743749476762,0.07612870891029644,1.40787206928794,-0.7041575148785171,89.47392196919208,11.034922459691202,0.665871680188821,11,-0.2849998474121094,-1.4300003051757812,-3.2475008964538574,-4.310001373291019,0.4799995422363281,0,0.005767034636086965,-1.2222096637467568,34.450000762939446,2.8234937731403567,34.52000045776367,1.5142888283378537,34.5,0.005767034636086965
1509,2003-11-11,34.639999389648445,34.830001831054695,34.549999237060554,34.59999847412109,690700.0,-0.0011534289266245112,-3.0000544959132127,0.1739173701756987,75.81224006389985,79.43981246316416,-0.08610391055388789,-0.7975619168841277,-2.392101461517157,-1.1790064680355243,20.762120676688575,0.2800025939941406,1.053381981263584,0.620999526977549,-0.6721546929569939,1.914153746912092,-0.02557758298972601,1.267576636944824,-0.5777408631221164,77.1081900910012,-5.163976692015581,0.6465771099672719,11,-0.2199993133544993,-1.3899993896484446,-3.2074999809265208,-4.2700004577636825,0.5800018310546804,1,0.004330298167491531,1.1538612021323842,34.68000030517578,-1.2222096637467568,34.450000762939446,2.8234937731403567,34.52000045776367,0.004330298167491531
1510,2003-11-12,34.669998168945305,34.880001068115234,34.610000610351555,34.639999389648445,697900.0,0.0008660155838751127,-5.000254323498702,0.7499523173749266,71.36748514063845,76.87144783597765,-0.08594932513565823,-0.7436099708354007,-2.3330933396252576,-1.2744499418720494,21.66176036604196,0.270000457763679,0.9961700948061321,0.573498344421381,-0.6779133605626484,1.8249100494054105,-0.05220750807063723,1.1992041969133993,-0.529965479812823,76.13606315050183,-4.171164100410678,0.6257058524920152,11,-0.2299976348876882,-1.3199977874755788,-3.1324987411498952,-4.334999084472653,0.25,2,-0.002019027935424522,-3.0000544959132127,34.639999389648445,1.1538612021323842,34.68000030517578,-1.2222096637467568,34.450000762939446,-0.002019027935424522
1511,2003-11-13,34.650001525878906,34.810001373291016,34.549999237060554,34.669998168945305,1116200.0,-0.0005767708140322902,-1.3636426688862027,-0.6665818921669151,65.67168144784047,75.0157601749254,-0.09122217040936675,-0.6423465273816191,-2.2250660598484586,-1.3219560814484623,22.28810100196908,0.26000213623046164,0.9496730697229907,0.48100166320800497,-0.7186629318805089,1.6806662582965188,-0.11883063433625551,1.0808339607522655,-0.42117263126849025,57.40756439056782,-19.873894643495213,0.5998322975442582,11,-0.21000099182128906,-1.3000011444091797,-2.9650020599365234,-4.3150024414062536,0.5399971008300781,3,-0.0014430894532709848,-5.000254323498702,34.669998168945305,-3.0000544959132127,34.639999389648445,1.1538612021323842,34.68000030517578,-0.0014430894532709848
1512,2003-11-14,34.75,34.75,34.56999969482422,34.650001525878906,711900.0,0.002885958722004922,2.600061036087587,-5.000763067533254,65.84159537703292,73.3445658066621,-0.15062400129717446,-0.640506732264086,-2.227931682996534,-1.4850903104843596,23.068774712972946,0.18000030517578125,0.8887238229266572,0.49550018310547017,-0.6050159266164172,1.5960162928273576,-0.05475787175546998,1.0457582379664103,-0.4430304445690041,75.92576894276552,-1.032200132797712,0.5502580548609427,11,-0.3099994659423828,-1.3999996185302734,-2.885000228881836,-4.415000915527347,0.34999847412108664,4,-0.00748196608728624,-1.3636426688862027,34.650001525878906,-5.000254323498702,34.669998168945305,-3.0000544959132127,34.639999389648445,-0.00748196608728624
1513,2003-11-17,34.610000610351555,34.810001373291016,34.25,34.75,948000.0,-0.004028759414343774,3.3076674785058247,-1.4000152590219677,60.476256217052935,71.64056760145688,-0.02764038494110821,-0.3972219103319148,-2.0017068632257846,-1.419900697462161,23.68514530284514,0.5600013732910156,0.7501159479948569,0.2770008087158118,-0.6723505368700202,1.2263521543016438,-0.19767486407710777,0.7516764815087313,0.270000457763679,57.142857142856016,-18.22345745720311,0.47467567279291606,11,-0.1700000762939382,-1.0699996948242116,-2.7450008392333913,-4.275001525878903,0.55999755859375,0,0.01184628258254028,2.600061036087587,34.75,-1.3636426688862027,34.650001525878906,-5.000254323498702,34.669998168945305,0.01184628258254028
1514,2003-11-18,33.990001678466804,34.669998168945305,33.84999847412109,34.610000610351555,1001800.0,-0.01791386654004612,1.2162332139083345,4.428583106266704,41.29560846029712,68.03756862115601,0.5638656753143962,0.30039806761961785,-1.3215414112213821,-0.8624705009943554,23.469222689192836,0.8199996948242188,0.6598300380755262,-0.382498168945304,-1.1882379350799326,0.42324159718932464,-0.7853680520126147,0.02037171412200678,0.8773993682861274,13.592509879301605,-56.539799200434814,0.4028698830673132,11,0.3749980926513601,-0.35000038146973367,-2.0900020599365305,-3.6550025939941513,1.2999992370605398,1,0.03442183322063541,3.3076674785058247,34.610000610351555,2.600061036087587,34.75,-1.3636426688862027,34.650001525878906,0.03442183322063541
1515,2003-11-19,33.290000915527344,34.200000762939446,32.610000610351555,33.900001525878906,5374700.0,-0.020594313867978498,1.6281014142764674,0.9838736471645286,24.295757621344748,62.01915228982667,1.2004144051121628,1.0611029757205017,-0.5872880732457162,-0.24650964789564966,24.020912091770256,1.5900001525878906,0.537343899719879,-1.0864990234374972,-1.8683799687453941,-0.3046180781296002,-1.4774394960914492,-0.6955585507835451,1.5367040283203153,30.909094061732407,-33.98095028122897,0.3909404726539502,11,0.4549999237060547,0.4549999237060547,-1.2850017547607422,-3.1750011444091797,2.009998321533203,2,0.05797537555114873,1.2162332139083345,33.990001678466804,3.3076674785058247,34.610000610351555,2.600061036087587,34.75,0.05797537555114873
1516,2003-11-20,33.709999084472656,34.09999847412109,32.639999389648445,33.0,2765400.0,0.012616345971604215,-1.0419563257270603,-1.1639317607624384,38.27583213192013,57.78263675918396,0.7302254160410726,0.6790715818002155,-0.9439133701949203,-0.7487989419849441,24.0805432385003,1.459999084472642,0.4441640253193597,-0.6685009002685547,-1.442941716444281,0.10593991590717167,-1.0557213083564179,-0.2812804921806915,0.983703599365235,49.9999133023651,-14.804226259666038,0.3872204080878643,11,0.03500175476074219,0.03500175476074219,-1.7049999237060547,-3.6399993896484375,1.4500007629394531,3,0.03589436717101524,1.6281014142764674,33.290000915527344,1.2162332139083345,33.990001678466804,3.3076674785058247,34.610000610351555,0.03589436717101524
1517,2003-11-21,33.5,33.84000015258789,33.240001678466804,33.75,1323700.0,-0.006229578468585184,1.7906885967246524,-0.352113130097463,28.571350720230583,52.400867464473016,0.8842876246844114,0.8939493296019592,-0.6945639045629974,-0.6241056036942396,23.778554249659,0.5999984741210866,0.3514747413376256,-0.8524999618530273,-1.7082635215375177,0.0032635978314630165,-1.2803817416952725,-0.42461818201078216,1.0686805594287137,40.45450368204875,-20.56489711583105,0.42788177984224446,11,0.24500083923339844,0.24500083923339844,-1.4099998474121094,-3.510000228881836,1.7000007629394531,4,0.05044772020026822,-1.0419563257270603,33.709999084472656,1.6281014142764674,33.290000915527344,1.2162332139083345,33.990001678466804,0.05044772020026822
1518,2003-11-24,33.5,33.740001678466804,33.330001831054695,33.450000762939446,1539100.0,0.0,-1.8276134226070497,-0.19999694824221592,30.188619491880246,47.331576289804175,0.7814833463667767,0.8916202823685637,-0.6534351055077323,-0.7086807001515609,23.090725725972593,0.4099998474121094,0.23914149714781985,-0.8219999313354478,-1.7542206805650764,0.11022081789418081,-1.288110305950262,-0.3558895567206335,0.9511597624840817,43.20390506947977,-16.303901276120527,0.46611037461481364,11,0.24500083923339844,0.24500083923339844,-1.4099998474121094,-3.909999847412113,1.8400001525878906,0,0.04776114848122637,1.7906885967246524,33.5,-1.0419563257270603,33.709999084472656,1.6281014142764674,33.290000915527344,0.04776114848122637
1519,2003-11-25,33.540000915527344,33.720001220703125,33.330001831054695,33.56999969482422,1180500.0,0.0011940571799207156,1.3636195496369847,-0.599984740978018,31.818142410029125,42.937204875292025,0.6359113862187087,0.8453427351806724,-0.6429349408313456,-0.8252604569187696,22.719755338944026,0.3899993896484304,0.12996154676227434,-0.7504991531372056,-1.7448507634194854,0.2438524571450742,-1.2476749582783455,-0.2533233479960657,0.8006892978287894,58.49057961800293,-0.9732667790959013,0.49717580514114046,11,0.1700000762939453,0.2049999237060547,-1.205000877380371,-3.9500007629394567,2.1699981689453125,1,0.04859860491725132,-1.8276134226070497,33.5,1.7906885967246524,33.5,-1.0419563257270603,33.709999084472656,0.04859860491725132
1520,2003-11-26,34.299999237060554,34.299999237060554,33.580001831054695,33.68000030517578,991900.0,0.02265946036934574,1.3225762786948259,-20.667472024415293,46.74553408182899,40.83429961240186,-0.20348984343505094,0.07999482458026108,-1.329986881348269,-1.648296094895933,21.626509478854345,0.7599983215332102,0.010100263802819143,0.01549911499024148,-0.9770088547169422,1.0080070846974252,-0.4807548698633468,0.5117530998438298,-1.6899986267089986,100.0,39.157657019826104,0.49625398485359123,11,-0.5899982452392649,-0.5549983978271555,-1.8549985885620188,-4.599998474121097,1.6800003051757741,2,0.028863023337828864,1.3636195496369847,33.540000915527344,-1.8276134226070497,33.5,1.7906885967246524,33.5,0.028863023337828864
1521,2003-11-28,34.650001525878906,34.650001525878906,34.27000045776367,34.299999237060554,411900.0,0.01020414858902341,1.1714204749811992,0.5645207932122703,52.73225666922034,39.377706422644906,-0.6185380121917632,-0.2929003730259083,-1.6153340515307022,-2.0482843490421487,20.027182629013225,0.3800010681152344,-0.10233063691113387,0.3705013275146456,-0.6131003769926053,1.3541030320218965,-0.12129952473897987,0.8623021797682711,-2.0062009429931678,100.0,36.898976632560455,0.49180085225362624,11,-0.9400005340576172,-0.9050006866455078,-2.205000877380371,-4.95000076293945,1.5199966430664062,4,0.018758951877568597,1.3225762786948259,34.299999237060554,1.3636195496369847,33.540000915527344,-1.8276134226070497,33.5,0.018758951877568597
1522,2003-12-01,34.950000762939446,34.959999084472656,34.439998626708984,34.720001220703125,1313400.0,0.008657986258282957,3.1600671396963453,0.657137251910054,53.61931693248579,38.61582427991523,-0.991444641965515,-0.5784521468841817,-1.8516619397602412,-2.3868135724580313,18.433293642465316,0.5200004577636719,-0.18901210034142935,0.6425004959106388,-0.38523839640406976,1.6702393882253475,0.128631049753281,1.1563699420679967,-2.2259521423339805,99.38660500732472,37.98484951294195,0.5138694461573551,12,-1.1650009155273366,-1.1650009155273366,-2.3500003814697195,-5.190000534057614,1.8800010681152415,0,0.006008557364477696,1.1714204749811992,34.650001525878906,1.3225762786948259,34.299999237060554,1.3636195496369847,33.540000915527344,0.006008557364477696
1523,2003-12-02,34.799999237060554,34.959999084472656,34.549999237060554,34.950000762939446,1381800.0,-0.0042918890587823055,3.82357957095405,-0.6521818453219692,52.08333540294311,39.8144606068759,-0.9070427581003884,-0.4433032550423164,-1.6274584325102026,-2.2807569412985274,17.410220233379007,0.40999984741210227,-0.2599474333727514,0.48749904632568786,-0.5492136690586733,1.524211761710049,-0.030857311366496276,1.005855404017872,-1.9417935886230566,90.18404190089299,29.49800725119468,0.5183563576921809,12,-1.0149993896484446,-1.0149993896484446,-1.9749994277954173,-4.864999771118168,1.6199989318847585,1,0.011494296972653695,3.1600671396963453,34.950000762939446,1.1714204749811992,34.650001525878906,1.3225762786948259,34.299999237060554,0.011494296972653695
1524,2003-12-03,34.93000030517578,35.25,34.549999237060554,34.59999847412109,962800.0,0.003735662958773256,-2.2558151913557993,-2.1999898275776935,53.299523839953025,43.037101297832365,-0.9942373474146464,-0.572740625482659,-1.6769932069626918,-2.455510787052411,16.492878557166385,0.700000762939446,-0.3412780735389944,0.5985000610351534,-0.46998174546253324,1.66698186753284,0.06425915778631008,1.1327409642839967,-1.9456870505761756,80.83832061766176,21.19340938253559,0.5342409032488445,12,-0.9850006103515625,-1.0,-1.8125,-4.805000305175781,1.2700004577636719,2,0.01173775676581812,3.82357957095405,34.799999237060554,3.1600671396963453,34.950000762939446,1.1714204749811992,34.650001525878906,0.01173775676581812
1525,2003-12-04,35.61000061035156,35.61000061035156,34.84999847412109,34.84999847412109,966100.0,0.01946751500815247,1.0000000000000187,2.303023997780524,60.43477611866041,45.49920618524795,-1.4645504129789657,-1.228293944467076,-2.2595518077595074,-3.1654273793284915,16.24813008579322,0.7600021362304759,-0.3873718255068823,1.2230003356933565,0.01187476418589739,2.4341259072008157,0.6174375499396305,1.8285631214470826,-2.4444324161199233,100.0,38.41674316979315,0.6055627857537282,12,-1.1849994659423828,-1.5,-2.4775009155273438,-5.4850006103515625,0.8800010681152344,3,0.0028081570459739247,-2.2558151913557993,34.93000030517578,3.82357957095405,34.799999237060554,3.1600671396963453,34.950000762939446,0.0028081570459739247
1526,2003-12-05,35.279998779296875,35.95000076293945,35.25,35.31999969482422,856300.0,-0.009267111075498269,-13.00022888532845,-0.05263263564724139,55.48652772644132,48.489781408160255,-0.992830519432303,-0.8837457007454219,-1.8384471748528313,-2.858143875795534,16.348042058513947,0.7000007629394531,-0.33949812355754716,0.8549985885620117,-0.41971887201715674,2.12971604914118,0.2176398582724275,1.492357318851596,-1.8699873434532464,55.629070478326994,-3.9689377569862785,0.6373587302895842,12,-0.6399974822998047,-0.9999980926513672,-2.1324996948242188,-5.1399993896484375,1.4900016784667969,4,0.01984129215305508,1.0000000000000187,35.61000061035156,-2.2558151913557993,34.93000030517578,3.82357957095405,34.799999237060554,0.01984129215305508
1527,2003-12-08,35.630001068115234,35.66999816894531,34.959999084472656,35.20000076293945,891800.0,0.009920700139699257,1.7843401250635789,-10.749761586877742,60.119042663261844,51.81538398275821,-1.1274851493438405,-1.2024635789618685,-2.107520222772358,-3.227782485714201,16.249044033156917,0.7099990844726562,-0.15580238583874007,1.146000862121582,-0.23812560915470726,2.5301273333978713,0.4539376264834374,1.8380640977597267,-1.9151909130201048,77.14290385338488,16.522402894138338,0.6920632356381462,12,-0.9899997711181641,-1.3500003814697266,-2.3375015258789062,-4.655000686645508,1.059997558593743,0,0.015155685788438289,-13.00022888532845,35.279998779296875,1.0000000000000187,35.61000061035156,-2.2558151913557993,34.93000030517578,0.015155685788438289
1528,2003-12-09,34.880001068115234,35.75,34.799999237060554,35.630001068115234,1370400.0,-0.021049676607255652,-1.0879053623528792,-1.7441848086442753,58.60733454045859,54.79196088613926,-0.18008366666447273,-0.460312216496888,-1.3007235820861567,-2.505013108366228,15.88817223257787,0.950000762939446,-0.05649238917095545,0.3860008239746122,-1.006949815493897,1.7789514634431214,-0.31047449575964237,1.0824761437088668,-0.8969680400787894,23.57153367011585,-41.22150158022251,0.6964753197342536,12,-0.11499977111816406,-0.6000003814697266,-1.542501449584961,-3.5600013732910156,2.1199989318847656,1,0.05590598346403164,1.7843401250635789,35.630001068115234,-13.00022888532845,35.279998779296875,1.0000000000000187,35.61000061035156,0.05590598346403164
1529,2003-12-10,34.790000915527344,35.009998321533196,34.61999893188477,34.880001068115234,1185600.0,-0.0025802795249958432,1.2286019466152311,0.12000020345052083,66.44734970862783,56.98105151133914,0.11831817876404926,-0.37787181644542045,-1.1425182900718198,-2.43298411574645,15.292399490736628,0.3899993896484233,0.10036543280646981,0.2885005950927706,-1.109366590305548,1.6863677804910893,-0.4104329976063923,0.9874341877919335,-0.5709317593025389,12.782086435757826,-53.97146686207264,0.6989335926991604,12,0.31999969482421875,-0.5100002288818359,-1.272500991821289,-3.320000648498535,2.1800003051757884,2,0.046852463654017074,-1.0879053623528792,34.880001068115234,1.7843401250635789,35.630001068115234,-13.00022888532845,35.279998779296875,0.046852463654017074
1530,2003-12-11,34.59999847412109,35.02000045776367,34.59999847412109,34.900001525878906,828400.0,-0.005461409497159786,-1.799984741366071,3.333361590302287,60.27710675666862,57.81936818772228,0.3971112123125664,-0.20383309178454567,-0.9012313340228815,-2.2644755270769608,14.5808236250828,0.42000198364258523,0.2573925509588264,0.10199813842772443,-1.2944424900067588,1.4984387668622077,-0.5962221757895207,0.8002184526449696,-0.17321752509052146,0.0,-66.02771274610879,0.6982203142172432,12,0.5950012207031321,-0.31999778747557883,-1.082498550415032,-3.129998207092278,2.569999694824226,3,0.04624284275662838,1.2286019466152311,34.790000915527344,-1.0879053623528792,34.880001068115234,1.7843401250635789,35.630001068115234,0.04624284275662838
1531,2003-12-12,34.59999847412109,34.810001373291016,34.56999969482422,34.75,1188900.0,0.0,-1.2857402361489554,0.5000000000000119,63.34946242532654,58.90049546470459,0.43501928859031835,-0.21899948697853944,-0.8505013152437471,-2.2866665846224166,13.94401522018117,0.24000167846679688,0.42036095148962715,0.10449829101561647,-1.2909752018924223,1.4999717839236553,-0.5932384554384029,0.8022350374696359,1.3500022888183665,2.5422687744473986,-63.96413686384084,0.697736746454018,12,0.6500015258789134,-0.31999778747557883,-0.8974981307983327,-3.1049985885620046,2.4000015258789134,4,0.054624372476759886,-1.799984741366071,34.59999847412109,1.2286019466152311,34.790000915527344,-1.0879053623528792,34.880001068115234,0.054624372476759886
1532,2003-12-15,34.490001678466804,35.0,34.490001678466804,34.669998168945305,2191700.0,-0.003179098280497117,-4.666758503762157,1.19996439652088,61.70212765957465,59.969250159885874,0.5284783610493378,-0.136477083984893,-0.6845262195584993,-2.203238552723356,13.385956741974066,0.509998321533196,0.4883988172079299,0.0075014114379925445,-1.382824177092786,1.3978269999687711,-0.6876613828274003,0.7026642057033854,1.4323990631103456,0.0,-66.58494151527822,0.6951627942653898,12,0.729999542236321,-0.21000099182129617,-0.730001449584968,-2.7950019836425852,2.709999084472649,0,0.06610607910524813,-1.2857402361489554,34.59999847412109,-1.799984741366071,34.59999847412109,1.2286019466152311,34.790000915527344,0.06610607910524813
1533,2003-12-16,35.02000045776367,35.029998779296875,34.049999237060554,34.049999237060554,1879000.0,0.015366736836889272,-1.0206150700015881,-5.389000741761539,65.67794452692566,61.34463023621616,0.036843044811810444,-0.6684569237713731,-1.1531682349588976,-2.7506070262136433,13.218799823329682,0.979999542236321,0.5218766674318758,0.5170001983642578,-0.893189786882985,1.9271901836115006,-0.1880947942593636,1.2220951909878792,0.8451043212890639,98.97976263229805,30.075037653843083,0.7050949926236197,12,-0.020000457763671875,-0.7399997711181641,-1.260000228881836,-3.135000228881836,1.9899978637695312,1,0.04768698307012964,-4.666758503762157,34.490001678466804,-1.2857402361489554,34.59999847412109,-1.799984741366071,34.59999847412109,0.04768698307012964
1534,2003-12-17,35.15999984741211,35.15999984741211,34.72999954223633,34.799999237060554,879300.0,0.003997698110178138,1.3888865341414827,0.3711341827906199,60.48779670857249,61.350521412873064,-0.07498542948412279,-0.7550189391724373,-1.2179581139225206,-2.909414107389182,13.9312124628503,0.43000030517578125,0.5344115441055379,0.5984996795654283,-0.8191378030593839,2.0161371621902404,-0.11031906174697781,1.3073184208778343,0.5961985991210952,100.0,33.581622099212055,0.7088187413124073,12,-0.15999984741210938,-0.8799991607666016,-1.3374996185302734,-3.255000114440918,1.5699996948242188,2,0.05233220024383245,-1.0206150700015881,35.02000045776367,-4.666758503762157,34.490001678466804,-1.2857402361489554,34.59999847412109,0.05233220024383245
1535,2003-12-18,35.220001220703125,35.400001525878906,34.93000030517578,35.15999984741211,1435300.0,0.0017065237073778938,1.2380904805587596,0.16667019878777933,57.480300769947114,61.57205175104037,-0.21917454494133892,-0.698846113517618,-1.2101734498767343,-2.9840734193671494,13.206374756702127,0.470001220703125,0.5688005383027956,0.5620010375976534,-0.7500262713081156,1.8740283465034224,-0.0940126168552311,1.218014692050538,0.4338252732617178,86.66666666666659,23.484227914488194,0.6560136544528857,12,-0.32000160217285156,-0.9400005340576172,-1.3850011825561523,-3.3150014877319336,1.9699974060058523,3,0.04968767573384736,1.3888865341414827,35.15999984741211,-1.0206150700015881,35.02000045776367,-4.666758503762157,34.490001678466804,0.04968767573384736
1536,2003-12-19,34.919998168945305,35.20000076293945,34.540000915527344,35.130001068115234,2668600.0,-0.00851797391708975,2.7714030364791666,-3.499968211583817,49.606266101038166,60.40396546634885,0.0272586823626213,-0.319949003775335,-0.8534995227402291,-2.7054117521302103,12.1827633739504,0.6800003051757812,0.5823327063428465,0.20149803161620383,-1.0359404392920553,1.438936502524463,-0.4172212038379257,0.8202172670703334,0.6375986896052765,64.44425606465123,5.600098612406491,0.6187192354541292,12,-0.019998550415031957,-0.6399974822997976,-1.0249977111816335,-2.7849979400634695,2.3900032043457102,4,0.06443299306931105,1.2380904805587596,35.220001220703125,1.3888865341414827,35.15999984741211,-1.0206150700015881,35.02000045776367,0.06443299306931105
1537,2003-12-22,35.189998626708984,35.2599983215332,34.950000762939446,35.0,1506800.0,0.007731972277243537,-1.1379355704344294,-0.9047428747888016,54.9618142780044,59.9989076594095,-0.34835284518273113,-0.48153588527296165,-1.0493055798210236,-2.9944422269342823,11.141697562937718,0.34000015258789773,0.5053178781740684,0.3869985580444322,-0.724493547380149,1.4984906634690134,-0.16874749466785488,0.9427446107567192,0.2771423745521986,84.44425606465187,28.343109047299116,0.5557460527122902,12,-0.4649982452392578,-0.9099979400634766,-1.2949981689453125,-2.759998321533203,2.3300018310546875,0,0.05143510781262828,2.7714030364791666,34.919998168945305,1.2380904805587596,35.220001220703125,1.3888865341414827,35.15999984741211,0.05143510781262828
1538,2003-12-23,35.09999847412109,35.20000076293945,34.700000762939446,35.189998626708984,1443600.0,-0.0025575491929570315,8.090543399105446,-0.4736884373682788,52.18506249619993,58.41420908025084,-0.2501725875386498,-0.27987099155545536,-0.8946209081823326,-2.9209951924485935,10.111658557928022,0.5000000000000071,0.47254855210251634,0.21699848175047975,-0.7155271149119002,1.1495240784128598,-0.2492643165807138,0.6832612800816733,0.2821140212880593,65.11594897180592,11.642236558942407,0.4662627983311915,12,-0.3749980926513601,-0.8199977874755788,-1.2049980163574148,-2.6699981689453054,2.4500007629394602,1,0.059829127638472146,-1.1379355704344294,35.189998626708984,2.7714030364791666,34.919998168945305,1.2380904805587596,35.220001220703125,0.059829127638472146
1539,2003-12-24,35.169998168945305,35.400001525878906,35.0,35.25,642700.0,0.001994293386531787,1.1052441374879538,0.8889077268681477,43.29265881553873,56.52704819790308,-0.2912266920471396,-0.23346396673706948,-0.9151975336355846,-3.0066703105215637,8.930447183223633,0.40000152587890625,0.37932868832920263,0.2054983139038029,-0.4867894001958035,0.8977860280034093,-0.1406455431460003,0.5516421709536061,-1.1199989318847514,73.25544259328176,24.606715661881438,0.3461438570498021,12,-0.44499778747557883,-0.8899974822997976,-1.179997444152825,-2.739997863769524,2.6100006103515767,2,0.05231732295660452,8.090543399105446,35.09999847412109,-1.1379355704344294,35.189998626708984,2.7714030364791666,34.919998168945305,0.05231732295660452
1540,2003-12-26,35.290000915527344,35.459999084472656,35.169998168945305,35.169998168945305,254100.0,0.0034120771347665446,-3.833237968083976,-1.4999999999999556,50.16290085289967,55.06187468985565,-0.33867481219954954,-0.29038353822093654,-0.9865875147388508,-3.0951857347404257,8.913582669441825,0.29000091552735086,0.3490973098397916,0.2760009765625,-0.3551017390084681,0.9071036921334681,-0.039550381222987596,0.5915523343479876,-1.2130016326904212,81.52190138158659,32.36170960025957,0.3155513577854841,12,-0.5350017547607422,-1.010000228881836,-1.2875003814697266,-2.8600006103515625,1.6100006103515625,4,0.04080472058235052,1.1052441374879538,35.169998168945305,8.090543399105446,35.09999847412109,-1.1379355704344294,35.189998626708984,0.04080472058235052
1541,2003-12-29,35.29999923706055,35.38999938964844,35.009998321533196,35.20000076293945,880800.0,0.0002833188232875816,1.7143051771117674,0.8333015449169829,43.95601785220235,53.090084711258726,-0.26701533687113965,-0.26265533092974636,-0.9494336922250568,-3.0803444826081403,9.384378084788585,0.3800010681152415,0.2876643124273244,0.2534994125366197,-0.3655076754527471,0.8725065005259864,-0.05600413145806016,0.5630029565312995,-1.1676799621581964,78.94734200342339,31.950080402003678,0.309503543994683,12,-0.5450000762939453,-1.0049991607666016,-1.5549983978271484,-2.8699989318847656,0.9000015258789062,0,0.05354106035402317,-3.833237968083976,35.290000915527344,1.1052441374879538,35.169998168945305,8.090543399105446,35.09999847412109,0.05354106035402317
1542,2003-12-30,35.15999984741211,35.36999893188477,35.080001831054695,35.349998474121094,1134100.0,-0.003965988461026804,1.5217189391801802,-1.9000152590218966,56.60373623921714,52.081839345957775,-0.024565376030395214,-0.111851353939457,-0.7577787261462632,-2.909520904117656,9.376455193145397,0.2899971008300781,0.2757373303890489,0.10300006866454936,-0.5162391312191872,0.7222392685482859,-0.2066195312773189,0.41261966860641763,-0.974573380126948,60.52632899828877,10.129405155261203,0.3096195999418676,12,-0.15999984741210938,-0.5649986267089844,-1.414999008178711,-2.729999542236328,1.2400016784667969,1,0.061149076655560686,1.7143051771117674,35.29999923706055,-3.833237968083976,35.290000915527344,1.1052441374879538,35.169998168945305,0.061149076655560686
1543,2003-12-31,35.20000076293945,35.2599983215332,35.139999389648445,35.20000076293945,1048100.0,0.0011376824715854106,1.0000635808747544,-0.0,59.9033611664476,52.01690206349946,-0.040619704362349296,-0.12685244179994015,-0.744594225023917,-2.9143199821386787,9.368104138592889,0.11999893188475852,0.25428427759136696,0.12300090789794638,-0.48705889567824556,0.7330607114741383,-0.1820289938901496,0.42803080968604235,-0.9635913909667906,43.4785132602458,-11.194093073618788,0.3050299017880965,12,-0.20000076293945312,-0.5599994659423828,-1.4549999237060547,-2.770000457763672,1.3999977111816406,2,0.06590908081078362,1.5217189391801802,35.15999984741211,1.7143051771117674,35.29999923706055,-3.833237968083976,35.290000915527344,0.06590908081078362
1544,2004-01-02,35.34000015258789,35.81999969482422,35.2400016784668,35.29999923706055,993900.0,0.003977255301534921,-6.250154975919126,100.0,68.31686907848655,53.220965208892714,-0.17031092408457482,-0.2472367126881636,-0.8338428872627048,-3.016828342660091,9.180633556024025,0.6199989318847656,0.2549256316777928,0.24250030517578125,-0.3742785725117628,0.8592791828633253,-0.06588913366798721,0.5508897440195497,-1.054647192115226,40.740897723901675,-19.986239968415568,0.3083894388437707,1,-0.15999984741210938,-0.6999988555908203,-1.5949993133544922,-2.9099998474121094,1.7000007629394531,4,0.06253534450850373,1.0000635808747544,35.20000076293945,1.5217189391801802,35.15999984741211,1.7143051771117674,35.29999923706055,0.06253534450850373
1545,2004-01-05,35.709999084472656,35.81999969482422,35.36000061035156,35.36000061035156,1426200.0,0.010469692424652344,-1.6285776566757493,8.749761586877742,73.22177602134963,55.84491075559399,-0.5179635577009876,-0.6422904558662736,-1.1480676268641474,-3.349997545273027,8.45712441777746,0.4799995422363281,0.19687677263174663,0.607499313354495,-0.0281065182344733,1.2431051449434634,0.2896963975600073,0.9253022291489827,-1.3325673199388959,86.41970075869973,17.575268971947708,0.31780291579448444,1,-0.4499988555908203,-0.9449977874755859,-1.9824981689453125,-2.8699989318847656,1.4900016784667969,0,0.05796694897492438,-6.250154975919126,35.34000015258789,1.0000635808747544,35.20000076293945,1.5217189391801802,35.15999984741211,0.05796694897492438
1546,2004-01-06,35.97999954223633,36.040000915527344,35.75,35.880001068115234,978300.0,0.007560920321643794,1.6363573311138855,0.28571117166212534,79.21560942333775,58.53977688285325,-0.6948625586282304,-0.9034817087975426,-1.3728359346035148,-3.579627610625799,7.380091817811879,0.3300018310546875,0.173827140865896,0.8424997329711914,0.0979793901061683,1.5870200758362145,0.4702395615386834,1.2147599044036994,-1.516013701885143,93.74985098824591,15.527977680278141,0.3722601714325114,1,-0.6099987030029297,-0.9349994659423828,-2.2524986267089844,-3.1399993896484375,1.470001220703125,1,0.025569816435450532,-1.6285776566757493,35.709999084472656,-6.250154975919126,35.34000015258789,1.0000635808747544,35.20000076293945,0.025569816435450532
1547,2004-01-07,36.16999816894531,36.25,35.79999923706055,35.88999938964844,1319400.0,0.005280673405399838,1.0454466638923567,2.800030518043793,76.01801363277771,61.18788256469523,-0.8171625607570121,-1.1077455307180841,-1.5257453678687796,-3.7255057729057626,6.95476184670048,0.4500007629394531,0.1705761457342092,1.0054985046386733,0.15425908642885844,1.8567379228484882,0.5798787955337659,1.4311182137435807,-1.5799311225800352,92.79263179599968,16.486122541335888,0.4256197091049087,1,-0.5449981689453125,-1.019998550415039,-2.4424972534179688,-3.329998016357422,1.3400001525878906,2,0.0008294884023494209,1.6363573311138855,35.97999954223633,-1.6285776566757493,35.709999084472656,-6.250154975919126,35.34000015258789,0.0008294884023494209
1548,2004-01-08,36.83000183105469,36.84000015258789,36.349998474121094,36.41999816894531,1110900.0,0.01824726833069179,1.2790759567786236,1.4643051771117166,80.58603656789901,65.33159120384637,-1.3476811322943405,-1.7014013091119438,-2.1431272553112137,-4.330716308421714,7.120167695312199,0.6700019836425781,0.24875884654045421,1.5680021286010728,0.44928825556115726,2.6867160016409883,1.0086451920811186,2.127359065121027,-2.0739414893259394,99.37510430822783,24.98891666295593,0.5593569365199563,1,-0.9050025939941406,-1.3850021362304688,-3.045001983642578,-3.950002670288086,0.8699989318847656,3,-0.011675272435452633,1.0454466638923567,36.16999816894531,1.6363573311138855,35.97999954223633,-1.6285776566757493,35.709999084472656,-0.011675272435452633
1549,2004-01-09,36.41999816894531,36.81999969482422,36.29999923706055,36.81999969482422,863700.0,-0.011132328040333261,1.5999923706345724,-0.9756047636769631,69.48041010346697,67.47798112057608,-0.8288842297374188,-1.2258722142457046,-1.69632152480699,-3.82208134527761,7.593275507414404,0.5300025939941406,0.2782819367410525,1.0764986038208022,-0.13137525744440381,2.284372465086008,0.47256167318820275,1.6804355344534017,-1.4138650499134684,71.62147881424738,-1.161272825225069,0.6039369306326022,1,-0.4949989318847656,-0.9749984741210938,-2.634998321533203,-3.539999008178711,1.7300033569335938,4,0.004942348001798269,1.2790759567786236,36.83000183105469,1.0454466638923567,36.16999816894531,1.6363573311138855,35.97999954223633,0.004942348001798269
1550,2004-01-12,36.20000076293945,36.560001373291016,36.0,36.38999938964844,990700.0,-0.006040566091885413,1.1132023866932494,0.47499475481126857,71.33334943981238,70.51990685253274,-0.5210192362322346,-0.9274093974489475,-1.4493791408327468,-3.507083674585459,7.8737309558249216,0.5600013732910156,0.3288128679365485,0.776501083374022,-0.4359654388577354,1.9889676056057795,0.17026782225813974,1.3827343444899043,-0.9738035998808812,41.284467884803156,-31.20831455767641,0.6062332611158789,1,-0.23999977111816406,-0.7550010681152344,-2.262500762939453,-3.1750011444091797,1.9899978637695241,0,0.023204423615589054,1.5999923706345724,36.41999816894531,1.2790759567786236,36.83000183105469,1.0454466638923567,36.16999816894531,0.023204423615589054
1551,2004-01-13,36.4900016784668,36.77000045776367,36.040000915527344,36.099998474121094,2329100.0,0.008011074845728716,-1.8627527245255922,-2.0526632802618106,71.523198884392,72.17762492421883,-0.697853268219113,-1.1263021276230418,-1.719148268332603,-3.7190731388741938,8.339694861735856,0.7299995422363281,0.42671115202381316,0.9720018386840792,-0.26459137983808034,2.2085950572062387,0.3537052294229994,1.590298447945159,-1.0701481566647075,66.34633019110149,-4.443217729418649,0.618296609261081,1,-0.5000019073486328,-1.0450019836425781,-2.222500801086426,-3.285001754760742,1.4299964904785156,1,0.01945735960027739,1.1132023866932494,36.20000076293945,1.5999923706345724,36.41999816894531,1.2790759567786236,36.83000183105469,0.01945735960027739
1552,2004-01-14,36.77000045776367,36.83000183105469,36.4900016784668,36.5,1328100.0,0.0076733013542749084,-1.34485208034622,0.69230317791015,76.01246846341525,73.96752573499302,-0.8107113706807496,-1.293025134652325,-1.963638842409594,-3.9117744212061893,8.53772584600702,0.3400001525878906,0.5034152341269191,1.1380006790161161,-0.11976081201529354,2.395762170047526,0.5091199335004148,1.7668814245318174,-1.1797293402672864,91.66670451087869,19.326716971616506,0.6288807455157035,1,-0.7299995422363281,-1.3250007629394531,-2.309999465942383,-3.395000457763672,0.9599990844726562,2,0.018493345028833374,-1.8627527245255922,36.4900016784668,1.1132023866932494,36.20000076293945,1.5999923706345724,36.41999816894531,0.018493345028833374
1553,2004-01-15,36.68999862670898,36.810001373291016,36.5,36.72000122070313,914600.0,-0.002175736471545342,1.9523532724201196,-0.11112053010078873,73.60245467092354,74.55481302304158,-0.5555482560506562,-1.139941749300533,-1.8583201319430316,-3.736709134251491,9.618671021986486,0.3100013732910156,0.607780632431016,0.9744989395141559,-0.33294553842272734,2.281943417451039,0.3207767005457143,1.6282211784825975,-0.9497600250016092,83.13218126665967,10.457394711008632,0.6537222389684418,1,-0.5899982452392507,-1.2449989318847585,-2.229997634887688,-3.3149986267089773,0.9799995422363352,3,0.022349406528112903,-1.34485208034622,36.77000045776367,-1.8627527245255922,36.4900016784668,1.1132023866932494,36.20000076293945,0.022349406528112903
1554,2004-01-16,37.0,37.02999877929688,36.61000061035156,36.70000076293945,812500.0,0.008449206456643266,1.333343929808893,-9.999109980923427,75.07327343183658,74.76053495754012,-0.6764518816239828,-1.3755523008459107,-2.134044666213697,-3.9527114482937264,10.643886231221474,0.4199981689453196,0.7033495322644541,1.192500305175784,-0.20612936269188253,2.5911299730434507,0.4931854712419508,1.8918151391096174,-1.1277900121869706,97.08749370388958,24.47711503495418,0.6993148339338336,1,-0.6100006103515625,-1.460000991821282,-2.477499008178711,-3.625,0.9500007629394531,4,0.018918939538904223,1.9523532724201196,36.68999862670898,-1.34485208034622,36.77000045776367,-1.8627527245255922,36.4900016784668,0.018918939538904223
1555,2004-01-20,36.97000122070313,37.099998474121094,36.72000122070313,36.95000076293945,843500.0,-0.0008107778188343184,1.7143149089224141,0.06666836209200898,74.34402299937169,74.21924757709945,-0.5016831653383278,-1.2729927156403633,-2.0677990507058084,-3.8383123947498774,11.346008967198436,0.37999725341796164,0.7993391400955971,1.0750015258789105,-0.38642631542197137,2.5364293671797924,0.3442876052284731,1.805715446529348,-0.9357008020823656,87.73607992169123,15.269344802762376,0.7307139206504408,1,-0.5200023651123118,-1.3950023651123118,-2.275000572204597,-3.2350006103515696,1.0799980163574148,1,0.031917778366611804,1.333343929808893,37.0,1.9523532724201196,36.68999862670898,-1.34485208034622,36.77000045776367,0.031917778366611804
1556,2004-01-21,37.16999816894531,37.16999816894531,36.75,36.97999954223633,1407700.0,0.005409708997525797,3.4210653121047243,9.499713904249916,78.79652370849607,74.52797091884594,-0.575664358876061,-1.3658081825461181,-2.2291226226619045,-3.9526875932481076,12.867052842717829,0.4199981689453125,0.8815028347890177,1.1624984741210938,-0.3290060277941933,2.654002976036381,0.4167462231634502,1.9082507250787373,-0.9651860614444914,100.0,24.947905323755037,0.7457522509576431,1,-0.5849990844726562,-1.5599994659423828,-2.432497978210449,-3.43499755859375,1.4600028991699148,2,0.027441498735823133,1.7143149089224141,36.97000122070313,1.333343929808893,37.0,1.9523532724201196,36.68999862670898,0.027441498735823133
1557,2004-01-22,37.0,37.22999954223633,36.90999984741211,37.09000015258789,1105600.0,-0.004573531808439557,-1.3703640910439536,-0.4736884373682414,74.86187525093234,73.89195299473853,-0.30793120158806886,-1.1101758704995817,-2.019372465125521,-3.697346631845619,14.394184308585507,0.31999969482421875,0.9190556822141573,0.9020002365112276,-0.60025950605894,2.404259979081395,0.15087036522614028,1.653130107796315,-0.6214544014391734,68.49319363519975,-10.116823662543624,0.751129871285085,1,-0.38500022888183594,-1.3600006103515625,-2.234999656677246,-3.1949996948242188,1.6300010681152273,3,0.02486481537690044,3.4210653121047243,37.16999816894531,1.7143149089224141,36.97000122070313,1.333343929808893,37.0,0.02486481537690044
1558,2004-01-23,37.20000076293945,37.5099983215332,36.83000183105469,37.150001525878906,1364600.0,0.005405426025390625,1.029857374669058,-0.5555461365659305,75.27174532751454,74.53543468629937,-0.5028033289436635,-1.2066485884942892,-2.1838923203388703,-3.810134865905283,15.955743027457098,0.6799964904785156,0.9246932509990344,0.9970008850097685,-0.5051116439417243,2.499113413961261,0.24594462053402566,1.7480571494855113,-0.6511643756435248,65.55573922663174,-17.1073304868996,0.7510562644757448,1,-0.44500160217285156,-1.4200019836425781,-2.4499998092651367,-3.395000457763672,1.2000007629394531,4,0.014247278721157608,-1.3703640910439536,37.0,3.4210653121047243,37.16999816894531,1.7143149089224141,36.97000122070313,0.014247278721157608
1559,2004-01-26,37.0099983215332,37.13999938964844,36.63000106811523,37.13000106811523,730000.0,-0.005107592406168426,6.2857220708447885,-2.400091554131238,68.57139743107668,74.22855112977318,-0.2461984883072006,-0.9188394183749153,-1.9585957303612673,-3.546551759091912,17.66182603594368,0.5699996948242259,0.9379906076989357,0.7149984359741239,-0.7455348959502217,2.1755317678984696,-0.01526822998805244,1.4452651019363003,0.5,43.18164084513194,-37.39493275476235,0.730266665962174,1,-0.2349987030029297,-0.9849987030029297,-2.369997978210449,-3.204998016357422,1.3900032043457031,0,0.017833014789090385,1.029857374669058,37.20000076293945,-1.3703640910439536,37.0,3.4210653121047243,37.16999816894531,0.017833014789090385
1560,2004-01-27,36.72999954223633,37.060001373291016,36.650001525878906,37.060001373291016,853500.0,-0.007565490191713042,1.484833772599066,2.749952317375711,60.68375418149253,73.02416838500658,0.13062326262844692,-0.5538229442532554,-1.6467958221648757,-3.198004950504547,19.347630490939405,0.4099998474121094,0.8635673565703783,0.36299972534179403,-1.0293115400834694,1.7553109907670574,-0.33315590737083767,1.0591553580544257,0.779998779296875,11.363498435102976,-64.7564578449458,0.6961556327126334,1,0.2700004577636719,-0.7049999237060547,-2.089999198913574,-2.924999237060547,1.7700004577636719,1,0.03321538894385845,6.2857220708447885,37.0099983215332,1.029857374669058,37.20000076293945,-1.3703640910439536,37.0,0.03321538894385845
1561,2004-01-28,37.18999862670898,37.849998474121094,36.79999923706055,36.88999938964844,2372900.0,0.012523797718638319,-3.375000993411694,-0.9090835529661782,63.49206028832222,71.63301192110735,-0.24545089115924412,-0.9117119961915918,-2.0683482275972196,-3.5873625909987226,21.519949700546004,1.1199989318847656,0.8598223830663514,0.7284988403320227,-0.6145732510935247,2.07157093175757,0.05696279461924547,1.4000348860448,-0.55999755859375,45.90153682597725,-26.948266237982516,0.6715360457127749,1,-0.014999389648430395,-0.9949989318847585,-2.5999984741210866,-3.384998321533196,1.6800003051757955,2,0.023124513097828814,1.484833772599066,36.72999954223633,6.2857220708447885,37.0099983215332,1.029857374669058,37.20000076293945,0.023124513097828814
1562,2004-01-29,37.310001373291016,37.79999923706055,37.02999877929688,37.27999877929688,1186200.0,0.0032267478089083035,-1.9056478835731814,0.10000890098290151,57.4073965057862,69.83356101386987,-0.3137983359628791,-0.9089875862872105,-2.1509409084219513,-3.632275150809093,23.809663739545783,0.7700004577636648,0.8752352969002999,0.7410015106201158,-0.5040459479507717,1.9860489691910033,0.11847778133467557,1.363525239905556,-0.6599998474121094,55.737848443631734,-13.188408046302797,0.6225237292854432,1,-0.0800018310546875,-1.0350017547607422,-2.720001220703125,-3.4250011444091797,1.309997558593757,3,0.03537924540976167,-3.375000993411694,37.18999862670898,1.484833772599066,36.72999954223633,6.2857220708447885,37.0099983215332,0.03537924540976167
1563,2004-01-30,37.52000045776367,37.72999954223633,37.11000061035156,37.29999923706055,1120000.0,0.005628493078078112,-1.0666683620919852,7.332739987287178,68.09216016222518,69.05788176169082,-0.43994510429109823,-0.9868634055205519,-2.3158051156352855,-3.770789091815402,26.223116770393005,0.6199989318847656,0.8781771437466759,0.8350006103515639,-0.30048479427296826,1.970486014976096,0.26725790803929783,1.40274331266383,-0.8459989929199239,72.9509247533732,4.185257503333915,0.5677427023122655,1,-0.2800006866455078,-1.2450008392333984,-3.0174999237060547,-3.635000228881836,1.2700004577636719,4,0.02958423765482321,-1.9056478835731814,37.310001373291016,-3.375000993411694,37.18999862670898,1.484833772599066,36.72999954223633,0.02958423765482321
1564,2004-02-02,37.54999923706055,37.66999816894531,37.400001525878906,37.5,914300.0,0.0007995410162813243,-1.1600061036087588,0.22726799833541406,73.684196436937,68.98456769919808,-0.42881656645745636,-0.8883516823673716,-2.279402369194095,-3.738621520349298,27.957057994084344,0.26999664306640625,0.8410602772325007,0.7544994354248047,-0.25276875254902365,1.761767623398633,0.2508653414378941,1.2581335294117153,-0.8524778320312549,75.0,2.6442096922446865,0.5036340939869138,2,-0.3099994659423828,-1.125,-3.0474987030029297,-3.664999008178711,0.6100006103515625,0,0.022636546100896826,-1.0666683620919852,37.52000045776367,-1.9056478835731814,37.310001373291016,-3.375000993411694,37.18999862670898,0.022636546100896826
1565,2004-02-03,37.77999877929688,37.77999877929688,37.349998474121094,37.5,1158600.0,0.00612515437841421,2.0714441416892684,5.6000610360877285,73.11825163628814,68.35364858006386,-0.594335623127499,-1.0069473605197956,-2.416392145934715,-3.91390677081629,29.835533342581478,0.43000030517578836,0.8274652057666714,0.8809989929199276,-0.08101426939374079,1.843012255233596,0.39999236176308983,1.3620056240767653,-1.0594278328857527,93.33335755365171,19.382250565215017,0.4810066311568342,2,-0.539999008178718,-1.3500003814697337,-3.277498245239265,-3.704998016357429,-0.329998016357429,1,0.016410872594357473,-1.1600061036087588,37.54999923706055,-1.0666683620919852,37.52000045776367,-1.9056478835731814,37.310001373291016,0.016410872594357473
1566,2004-02-04,36.900001525878906,37.36999893188477,36.599998474121094,37.36999893188477,1643200.0,-0.023292675538682306,2.2766157767009303,-1.678569482288811,51.91742238656324,65.80426492846729,0.271931450879471,-0.057436715409323824,-1.4652329799423072,-2.9721008851730346,30.644984429317134,1.1800003051757884,0.7584789372848988,-0.04499835968017862,-0.9045085723963737,0.8145118530360165,-0.4747534660382726,0.3847567466779154,0.9499969482421875,25.000238418427518,-44.78042417145089,0.42975510635809644,2,0.3249969482421875,-0.4700031280517578,-2.3825016021728516,-2.7250003814697266,1.0,2,0.04336039045957696,2.0714441416892684,37.77999877929688,-1.1600061036087588,37.54999923706055,-1.0666683620919852,37.52000045776367,0.04336039045957696
1567,2004-02-05,36.20000076293945,37.11999893188477,36.060001373291016,37.099998474121094,1304200.0,-0.01897020959331197,1.2553172493557427,1.9148993157856,43.89029258102209,62.31743684552369,0.9460004530716404,0.6797796714184443,-0.6939672360547817,-2.2250711278284427,30.720425666824912,1.059997558593757,0.674004893333553,-0.7464992523193388,-1.6004005903331873,0.10740208569450971,-1.1734499213262595,-0.3195485833124181,1.624997711181642,8.139511673656559,-57.47570701763773,0.4269506690069232,2,0.7549991607666016,0.2649993896484375,-1.6750011444091797,-1.9200000762939453,1.6499977111816406,3,0.07375685394125164,2.2766157767009303,36.900001525878906,2.0714441416892684,37.77999877929688,-1.1600061036087588,37.54999923706055,0.07375685394125164
1568,2004-02-06,36.400001525878906,36.45000076293945,36.2400016784668,36.2599983215332,1200700.0,0.005524882837687928,-1.3333686552929958,-0.1555595115479657,42.3076998317618,59.3992482233776,0.6935165496027409,0.470010296225297,-0.8189096621789531,-2.3759234590728795,29.930937357679603,0.25,0.5526755581924263,-0.5249984741210909,-1.412252589550178,0.36225564130799626,-0.9686255318356345,-0.08137141640654733,1.3543970642089889,19.767480543905595,-40.137236541263704,0.4436270577145432,2,0.5549983978271484,0.09499740600585938,-1.6025009155273438,-2.1200008392333984,1.75,4,0.06098893716879483,1.2553172493557427,36.20000076293945,2.2766157767009303,36.900001525878906,2.0714441416892684,37.77999877929688,0.06098893716879483
1569,2004-02-09,36.599998474121094,36.70000076293945,36.41999816894531,36.5,810100.0,0.0054944214246803735,-1.153848411044925,0.7142584670717419,45.45450285118707,57.70710918667699,0.4796894547344266,0.2995479240064469,-0.9412662976438924,-2.5211182513563912,29.38842039222309,0.2999992370605469,0.4562349743612941,-0.3340015411376953,-1.203154001551333,0.5351509192759423,-0.7685777713445177,0.10057468906912703,1.0866242272949265,31.395227629095405,-23.9567390395316,0.4345762302068205,2,0.35500144958496094,-0.05499839782714844,-1.7799978256225586,-2.319997787475586,2.1100006103515625,0,0.059836134773468386,-1.3333686552929958,36.400001525878906,1.2553172493557427,36.20000076293945,2.2766157767009303,36.900001525878906,0.059836134773468386
1570,2004-02-10,37.040000915527344,37.040000915527344,36.63999938964844,36.66999816894531,836100.0,0.012021925129788391,1.1621543600635091,3.700083924620432,48.49191035898889,56.0404258611955,0.09866031419721821,-0.07831227009089758,-1.3214155503265275,-2.8969763730501654,29.754789940273383,0.44000244140625,0.3468230269855468,0.06400089263915731,-0.7340856048481257,0.8620873901264403,-0.33504235610448063,0.46304414138279526,0.5815569327636751,74.80926478125104,24.067913471340503,0.39904324874364,2,-0.1100006103515625,-0.4350013732910156,-2.130000114440918,-2.760000228881836,1.6100006103515625,1,0.030237551409326713,-1.153848411044925,36.599998474121094,-1.3333686552929958,36.400001525878906,1.2553172493557427,36.20000076293945,0.030237551409326713
1571,2004-02-11,37.20000076293945,37.47999954223633,36.709999084472656,36.86999893188477,1060300.0,0.004319650201332292,-1.3692266159606559,0.8918902200135899,52.3255906793622,55.47578076937062,-0.06679581799972567,-0.19225025072702806,-1.4297522998871415,-2.9981161824633347,30.05529472145304,0.7700004577636719,0.2866255210336277,0.1885007858276353,-0.581222579210305,0.9582241508655756,-0.19636089669133128,0.5733624683466019,0.35909482635156564,80.28175067966173,30.472845788730616,0.3848616825189686,2,-0.2800006866455078,-0.40000152587890625,-2.1875,-2.9200000762939453,1.4500007629394531,2,0.006720429969696795,1.1621543600635091,37.040000915527344,-1.153848411044925,36.599998474121094,-1.3333686552929958,36.400001525878906,0.006720429969696795
1572,2004-02-12,37.45000076293945,37.61999893188477,37.02999877929688,37.18999862670898,766900.0,0.006720429969696795,-1.0344768619610611,0.7878808896287434,52.87356422637035,53.78482566538675,-0.32949879340552,-0.40969980172033615,-1.6337903507660272,-3.1900789395722455,30.35042707538037,0.5900001525878906,0.28836082694076737,0.4045007705688448,-0.3802342070649942,1.1892357482026839,0.012133281751921743,0.7968682593857679,-1.3899993896484375,87.68126758772394,38.21748106079658,0.3923674888169202,2,-0.5300006866455078,-0.6250019073486328,-2.2425003051757812,-3.125,1.1499977111816406,3,0.012016041489237406,-1.3692266159606559,37.20000076293945,1.1621543600635091,37.040000915527344,-1.153848411044925,36.599998474121094,0.012016041489237406
1573,2004-02-13,37.5099983215332,37.77999877929688,37.25,37.45000076293945,788200.0,0.0016020709578494774,-1.3043471049707571,0.23075794477536857,55.92417961285281,51.81149046271072,-0.43702188060022706,-0.4270081426683845,-1.6413454101849538,-3.1856723338440247,30.737409826610268,0.5299987792968821,0.2414594657518947,0.42349834442138956,-0.3686805536567519,1.215677242499531,0.02740889538231528,0.8195877934604638,-1.4187969970703094,80.14703407420663,28.65393120060265,0.39608944903907084,2,-0.5899982452392578,-0.5849990844726562,-2.1224985122680664,-3.079998016357422,1.1200027465820241,4,0.009064254006983186,-1.0344768619610611,37.45000076293945,-1.3692266159606559,37.20000076293945,1.1621543600635091,37.040000915527344,0.009064254006983186
1574,2004-02-17,37.70000076293945,37.77000045776367,37.52000045776367,37.709999084472656,1171300.0,0.005065381229227617,2.8461222453710495,-0.16664547304170904,61.74336399255898,50.54761405785193,-0.6744327822646952,-0.5922440633201447,-1.7798072208952362,-3.30791519124098,30.80771503275307,0.26000213623046875,0.22260895770782696,0.5785007476806641,-0.25819086952384396,1.415192364885172,0.16015493907841005,0.9968465562829181,-1.5412475402832015,92.9826263870107,34.909198511240724,0.4183458086022557,2,-0.7800006866455078,-0.7750015258789062,-2.0150012969970703,-2.9750003814697266,1.1800003051757741,1,0.011936359518109674,-1.3043471049707571,37.5099983215332,-1.0344768619610611,37.45000076293945,-1.3692266159606559,37.20000076293945,0.011936359518109674
1575,2004-02-18,38.150001525878906,38.150001525878906,37.599998474121094,37.70000076293945,928600.0,0.011936359518109674,1.4444538634340693,-45.007630675314765,61.650523641407275,51.62906975283461,-1.1917549329602863,-1.0006113467524713,-2.193897444988721,-3.6831792921107507,30.95269389867624,0.5500030517578125,0.15885088621848098,0.9695014953613281,0.0191005237474684,1.9199024669751878,0.49430100955439826,1.444701981168258,-1.926398480957026,100.0,38.71856818474437,0.47520048580693164,2,-1.0450000762939453,-1.0750007629394531,-2.4650020599365234,-3.4250011444091797,0.75,2,0.014678834500540638,2.8461222453710495,37.70000076293945,-1.3043471049707571,37.5099983215332,-1.0344768619610611,37.45000076293945,0.014678834500540638
1576,2004-02-19,38.18999862670898,38.349998474121094,37.79999923706055,38.29999923706055,1218700.0,0.001048416755709436,4.23811080835604,-0.24444538634342272,60.89107321587057,53.51804537892889,-1.1505110469528717,-1.0121689180026507,-2.1861402666555207,-3.6496837994022755,31.083908544301377,0.5499992370605469,0.07511377595332647,0.958498573303217,-0.09356222266227121,2.010559369268705,0.4324681753204729,1.484528971285961,-1.850811672929673,87.87879663612921,24.826396025476257,0.5260303979827426,2,-0.894998550415032,-0.9949989318847585,-2.4874982833862234,-3.4649982452392507,0.8100013732910227,3,0.012045114315563765,1.4444538634340693,38.150001525878906,2.8461222453710495,37.70000076293945,-1.3043471049707571,37.5099983215332,0.012045114315563765
1577,2004-02-20,37.91999816894531,38.33000183105469,37.599998474121094,38.33000183105469,840300.0,-0.007069925830655466,2.560960178637886,3.7272853377719883,54.87802722208731,54.91474842229838,-0.682660032522513,-0.705902549492265,-1.881821715021232,-3.3149982506265516,30.94415059721379,0.7300033569335938,-0.03404484602576474,0.642498207092288,-0.4467380450120828,1.7317344591966588,0.0978800810401026,1.1871163331444734,-1.4199462935386649,60.90900894027563,-0.8544764633646977,0.5446181260521857,2,-0.5349998474121094,-0.7149982452392578,-2.202498435974121,-3.194997787475586,1.0800018310546875,4,0.01925114430863628,4.23811080835604,38.18999862670898,1.4444538634340693,38.150001525878906,2.8461222453710495,37.70000076293945,0.01925114430863628
1578,2004-02-23,37.72999954223633,38.18999862670898,37.4900016784668,38.02999877929688,706100.0,-0.005010512549670554,1.2580585618566822,0.7316989207294554,52.11268236246477,55.65454614577368,-0.317555393115839,-0.4997861812799016,-1.63482678950637,-3.069225269617874,30.282589203244413,0.6999969482421804,-0.0116896923244596,0.42599964141845703,-0.6809424690233357,1.5329417518602497,-0.12747141380243932,0.9794706966393534,-1.0819519389325265,27.906832325687645,-30.852904435896534,0.5534710552208963,2,-0.2350006103515625,-0.5249996185302734,-1.9874992370605469,-3.0049991607666016,1.2600021362304688,0,0.023058546049301132,2.560960178637886,37.91999816894531,4.23811080835604,38.18999862670898,1.4444538634340693,38.150001525878906,0.023058546049301132
1579,2004-02-24,37.66999816894531,37.66999816894531,37.150001525878906,37.540000915527344,1529700.0,-0.0015902829053535683,7.000117377780386,-0.43332528006305954,48.65524805814005,55.672694779012694,-0.10036766251280937,-0.4087614607107426,-1.5144497805793478,-2.947643706681248,29.90568301235403,0.5799980163574219,0.10846654785991205,0.33299827575683594,-0.7763886373481128,1.4423851888617847,-0.221695180795642,0.8876917323093139,-0.8857944959761284,43.33316379080147,-10.59664441756697,0.5546934565524757,2,-0.1399993896484375,-0.4649982452392578,-1.8974981307983398,-2.944997787475586,1.410003662109375,1,0.025484548601898416,1.2580585618566822,37.72999954223633,2.560960178637886,37.91999816894531,4.23811080835604,38.18999862670898,0.025484548601898416
1580,2004-02-25,37.95000076293945,38.02000045776367,37.43000030517578,37.5,1523800.0,0.007433039755891713,1.0,3.4616174658137213,65.04296177762629,57.085736012153156,-0.2656476148353093,-0.6247073604353091,-1.7234529858001224,-3.171796340173742,29.69078645294452,0.5900001525878906,0.24043473864049503,0.5520008087158175,-0.5510010546632529,1.6550026720948878,0.0004998770262787389,1.1035017404053562,-1.0405335058781162,66.66677263074908,8.702583419700602,0.5515009316895366,2,-0.26000213623046875,-0.7450008392333984,-1.985001564025879,-3.1300010681152344,1.2599983215332031,2,0.02450593640261478,7.000117377780386,37.66999816894531,1.2580585618566822,37.72999954223633,2.560960178637886,37.91999816894531,0.02450593640261478
1581,2004-02-26,38.04999923706055,38.11999893188477,37.61999893188477,37.849998474121094,1534400.0,0.0026350058527204734,1.941175150624253,0.44444538634340697,82.00690077561143,60.322773406513264,-0.2597047521430156,-0.6924769170948863,-1.749826226549139,-3.2155947129689224,28.429132595810557,0.5,0.35859638840764063,0.6089992523193359,-0.5264367395743292,1.7444352442130011,0.0412812563725069,1.176717248266165,-1.0252894826344274,76.27097274755116,11.508411795879667,0.5677179959468325,2,-0.2999992370605469,-0.8449993133544922,-2.0375003814697266,-3.1949996948242188,1.0600013732910156,3,0.022339088196103418,1.0,37.95000076293945,7.000117377780386,37.66999816894531,1.2580585618566822,37.72999954223633,0.022339088196103418
1582,2004-02-27,38.63000106811523,38.91999816894531,38.150001525878906,38.20000076293945,1792500.0,0.015243149610624895,-1.9056544020268325,2.1499933243052154,84.09784755445287,63.453180955579946,-0.7316631824010074,-1.2316653513215101,-2.244399091441174,-3.7327387588605134,27.44033740875273,0.8699989318847656,0.45444781901816356,1.1230010986328054,-0.12795337618878477,2.3739555734543956,0.49752386122200676,1.748478336043604,-1.4992682161135065,83.61595193041249,12.618114878234522,0.6254772374107964,2,-0.5950012207031179,-1.1400012969970632,-2.5325021743774343,-3.7400016784667898,0.5,4,0.009578020234386253,1.941175150624253,38.04999923706055,1.0,37.95000076293945,7.000117377780386,37.66999816894531,0.009578020234386253
1583,2004-03-01,38.63000106811523,38.900001525878906,38.61000061035156,38.81999969482422,1597700.0,0.0,-1.521752110526927,-0.4418569578254705,83.06189370302316,65.82190647896485,-0.6214336287767637,-1.2060794146344378,-2.17429482388804,-3.6702008798985233,26.39810650111749,0.29000091552734375,0.5277519846359482,1.0675010681152273,-0.28060255924219746,2.415604695472652,0.39344925443651135,1.7415528817939432,-1.320341684419148,83.61595193041249,7.294345599927837,0.6740518136787139,3,-0.5950012207031179,-1.1400012969970632,-2.5025014877319265,-3.710000991821282,0.5399971008300852,0,0.009578020234386253,-1.9056544020268325,38.63000106811523,1.941175150624253,38.04999923706055,1.0,37.95000076293945,0.009578020234386253
1584,2004-03-02,38.400001525878906,38.63000106811523,38.060001373291016,38.63000106811523,1306300.0,-0.005953909807840052,3.9565289502929817,1.2105326560522796,73.77622937262939,67.1692071157673,-0.31480151703129877,-0.9582655306172256,-1.8799315200194613,-3.3729371649171185,24.858897452030952,0.5699996948242116,0.5815441478030294,0.7950014114379869,-0.6040733538922467,2.1940761767682204,0.09546402877286653,1.4945387941031072,-0.9293082636579015,65.10084640317055,-10.940640495627505,0.6995373826651184,3,-0.3650016784667969,-0.9100017547607422,-2.132502555847168,-3.3400020599365234,0.289997100830071,1,0.015364586696442473,-1.521752110526927,38.63000106811523,-1.9056544020268325,38.63000106811523,1.941175150624253,38.04999923706055,0.015364586696442473
1585,2004-03-03,38.400001525878906,38.52999877929688,37.90999984741211,38.27999877929688,739100.0,0.0,2.2631758588149413,-0.5217521105269121,72.22223007139156,68.42822454415852,-0.3079990534465509,-0.958581883808165,-1.8161750365896339,-3.3097802454399528,22.98165480227059,0.6199989318847727,0.6216624464686973,0.7640012741088853,-0.6782105496185977,2.2062130978363683,0.04289536224514734,1.4851071859726233,-0.7843777729854722,60.000234750738514,-14.8643963966244,0.7211059118637401,3,-0.3650016784667969,-0.9100017547607422,-2.000001907348633,-3.3400020599365234,0.55999755859375,2,0.01770834057695314,3.9565289502929817,38.400001525878906,-1.521752110526927,38.63000106811523,-1.9056544020268325,38.63000106811523,0.01770834057695314
1586,2004-03-04,38.5,38.599998474121094,38.16999816894531,38.400001525878906,834600.0,0.0026041268267580353,1.8667124437323568,0.8333015449170815,70.58822649435223,70.17380224107686,-0.4016356970348127,-0.9829635372120293,-1.8402690409882254,-3.3498699753757393,23.257496062782472,0.43000030517578125,0.6258021958862727,0.7839998245239244,-0.6638066957673772,2.231806344815226,0.060096564378270045,1.5079030846695787,-0.7539388055013774,58.41595377032463,-14.21495202523348,0.7239032601456511,3,-0.4650001525878906,-1.010000228881836,-1.9875001907348633,-3.440000534057617,-0.029998779296867895,3,0.018441534661627346,2.2631758588149413,38.400001525878906,3.9565289502929817,38.400001525878906,-1.521752110526927,38.63000106811523,0.018441534661627346
1587,2004-03-05,38.86999893188477,38.95000076293945,38.31999969482422,38.45000076293945,666300.0,0.00961036186713704,1.1724106179790061,4.200045777065761,73.77622937262946,72.58086301998404,-0.6958852283812078,-1.2044284353694223,-2.1372033509535058,-3.6506538424834005,24.919183124981164,0.6300010681152344,0.6081476909792158,1.0204988479614343,-0.3276926947952745,2.368690390718143,0.3464030765830799,1.6945946193397887,-1.0065440399414811,92.30752301654324,19.775262063316674,0.6740957713783557,3,-0.819997787475593,-1.3649978637695384,-2.18499946594239,-3.6399993896484446,-0.8600006103515696,4,0.006174470930327747,1.8667124437323568,38.5,2.2631758588149413,38.400001525878906,3.9565289502929817,38.400001525878906,0.006174470930327747
1588,2004-03-08,38.61999893188477,39.06999969482422,38.56999969482422,38.88000106811523,1136600.0,-0.006431695571643692,-1.7777730682829653,-0.6190554041779757,65.75340318240036,74.48065803379075,-0.34236573696513517,-0.8217139251991838,-1.8126358988319922,-3.337139668533702,26.72445478547816,0.5,0.5869288910485295,0.6594989776611371,-0.5439959375199379,1.862993892842212,0.057751520070603135,1.261246435251671,-0.6261585354219434,61.206825678178234,-8.377618967159393,0.601747457590537,3,-0.36999893188477273,-1.0549983978271555,-1.867499351501472,-3.3899993896484446,-0.34999847412110086,0,0.013205648636344103,1.1724106179790061,38.86999893188477,1.8667124437323568,38.5,2.2631758588149413,38.400001525878906,0.013205648636344103
1589,2004-03-09,38.790000915527344,38.86999893188477,38.41999816894531,38.63999938964844,1336700.0,0.004401915803840639,1.9032535932269259,-0.576924205522494,62.121203363870315,74.15601821004009,-0.37636676853419715,-0.8635064910321191,-1.9068142177593899,-3.450616391475137,28.039525438232836,0.45000076293946023,0.6221568913513025,0.7200008392333999,-0.3538218536080677,1.7938235320748674,0.1830894928126625,1.2569121856541372,-0.6454982172939197,75.86217102342422,9.706832567632745,0.5369113464207345,3,-0.44500160217285156,-1.2250003814697266,-2.032501220703125,-3.5600013732910156,-0.19000244140625,1,0.009796268225037874,-1.7777730682829653,38.61999893188477,1.1724106179790061,38.86999893188477,1.8667124437323568,38.5,0.009796268225037874
1590,2004-03-10,38.15999984741211,38.95000076293945,38.0099983215332,38.79999923706055,997400.0,-0.016241326456454153,1.0,-4.2666191953613755,49.53562309412973,70.54809846765322,0.3202310274290454,-0.1531476730731356,-1.2106154717472322,-2.7687763230333644,28.53846679277241,0.94000244140625,0.6752866228483683,0.03399982452392436,-0.9242533989747344,0.9922530480225831,-0.445126787225405,0.5131264362732537,0.9099998474121094,14.151069013542159,-47.221667085670674,0.4791266117493307,3,0.3299999237060547,-0.5949993133544922,-1.327500343322754,-2.9300003051757812,0.4399986267089844,2,0.013888856955349471,1.9032535932269259,38.790000915527344,-1.7777730682829653,38.61999893188477,1.1724106179790061,38.86999893188477,0.013888856955349471
1591,2004-03-11,37.45000076293945,38.25,37.36000061035156,38.15999984741211,1137400.0,-0.018605846103555645,1.0,1.1093746274706149,43.59676904671077,66.04797863345966,1.0461877152703565,0.6076980950658282,-0.4416264331557471,-2.011817969638358,28.009697957613156,0.8899993896484375,0.7391525573788513,-0.6884992599487276,-1.6013385853697883,0.2243400654723331,-1.144918922659258,-0.23207959723819727,1.598798904418942,5.263169635885836,-53.84797340117413,0.4564196627105321,3,0.7649993896484375,0.11499977111816406,-0.6150016784667969,-2.220001220703125,1.0999984741210938,3,0.04032038159602647,1.0,38.15999984741211,1.9032535932269259,38.790000915527344,-1.7777730682829653,38.61999893188477,0.04032038159602647
1592,2004-03-12,37.900001525878906,37.900001525878906,37.060001373291016,37.43000030517578,736900.0,0.012016041489237406,2.5744594506850205,-0.6619744038856235,52.16287284258713,62.614754093411214,0.5383612454227986,0.20357628986279508,-0.8216786594516918,-2.409211250039789,27.42323450542442,0.8400001525878906,0.7243340235790043,-0.26099853515624716,-1.1231603870343037,0.6011633167218093,-0.6920794610952754,0.1700823907827811,1.081246179199212,41.791087265543005,-20.3886654835036,0.4310809259390284,3,0.16499900817871094,-0.33500099182128906,-1.0725030899047852,-2.670001983642578,0.5900001525878906,4,0.015039569178777468,1.0,37.45000076293945,1.0,38.15999984741211,1.9032535932269259,38.790000915527344,0.015039569178777468
1593,2004-03-15,37.849998474121094,38.06999969482422,37.43999862670898,37.900001525878906,714500.0,-0.0013193416819170523,2.230779764466565,-0.10638919550678527,52.295918863844705,60.22805292576847,0.5208592155439717,0.2955081853836532,-0.7021554699410046,-2.3063573994975357,26.486860285828296,0.6300010681152415,0.6511222268701431,-0.32800159454345845,-1.148517894968613,0.4925147058816961,-0.7382597447560357,0.08225655566911882,1.0159744510498,41.798801902101516,-21.82452233578563,0.4102581502125767,3,0.21500205993652344,-0.19499778747558594,-1.139998435974121,-2.604999542236328,0.9099998474121094,0,0.0042272088206689595,2.5744594506850205,37.900001525878906,1.0,37.45000076293945,1.0,38.15999984741211,0.0042272088206689595
1594,2004-03-16,38.150001525878906,38.38000106811523,37.900001525878906,38.0,991700.0,0.00792610472528632,-1.7428664850135833,-2.9998474214220323,52.538076717893915,58.04092477537984,0.2030133297754304,0.03261902341660061,-0.9322322569098418,-2.5537833389718827,25.53367896693006,0.5300025939941335,0.5134772336831332,-0.05049858093261861,-0.8399152602189233,0.738918098353686,-0.44520692057577094,0.3442097587105337,0.6076131061791941,57.67198436982795,-5.336423355012748,0.3947083396431507,3,-0.08500099182128906,-0.4050025939941406,-1.425002098083496,-2.605001449584961,1.0999984741210938,1,0.003145450251250015,2.230779764466565,37.849998474121094,2.5744594506850205,37.900001525878906,1.0,37.45000076293945,0.003145450251250015
1595,2004-03-17,38.709999084472656,38.709999084472656,37.93999862670898,38.45000076293945,1826400.0,0.014678834500540638,4.923118681866921,1.7333045114694063,57.49998916280504,56.586676182985705,-0.34462803122202956,-0.5093905483477954,-1.4262825984293173,-3.0575732982565995,24.19907886495663,0.770000457763679,0.3949940959320486,0.4814990997314439,-0.3394705493739636,1.3024687488368514,0.07101427517874015,0.8919839242841476,-1.6499977111816406,100.0,37.07183206542772,0.4104848245527023,3,-0.6449985504150391,-0.8549995422363281,-1.9599990844726562,-3.1199989318847656,0.5400009155273438,2,-0.0028416588208002302,-1.7428664850135833,38.150001525878906,2.230779764466565,37.849998474121094,2.5744594506850205,37.900001525878906,-0.0028416588208002302
1596,2004-03-18,38.650001525878906,38.88000106811523,38.45000076293945,38.70000076293945,1195300.0,-0.0015499240509622147,1.0975632449129977,-0.19230599938377568,50.2577377868274,53.97351045122993,-0.29180112656462853,-0.4354916203801906,-1.308379564331588,-2.9484912663745035,22.634658872231583,0.43000030517577414,0.32979736478425536,0.3985013961791992,-0.44343360491519235,1.2404363972735908,-0.02246610436799301,0.8194688967263914,-1.557000198364257,87.36266039547132,25.93389430771134,0.4209675005471944,3,-0.5850009918212891,-0.7600021362304688,-1.8825016021728516,-3.0600013732910156,0.6499977111816406,3,-0.0012937399685309936,4.923118681866921,38.709999084472656,-1.7428664850135833,38.150001525878906,2.230779764466565,37.849998474121094,-0.0012937399685309936
1597,2004-03-19,38.650001525878906,38.86000061035156,38.4900016784668,38.650001525878906,719900.0,0.0,-1.3124955296473786,-0.0,50.25773778682739,52.25176985172182,-0.3646347961132079,-0.39842492495871795,-1.2554053640983867,-2.9044970164175794,21.516645703504345,0.3699989318847656,0.27250992611997304,0.3620012283325167,-0.48271282001859106,1.2067152766836244,-0.060355795843037185,0.7843582525080706,-1.4855202087402333,84.02783664646343,24.35612120605701,0.4223570241755531,3,-0.6450004577636719,-0.6000022888183594,-1.7900018692016602,-2.9350013732910156,0.529998779296875,4,-0.002587381238559616,1.0975632449129977,38.650001525878906,4.923118681866921,38.709999084472656,-1.7428664850135833,38.150001525878906,-0.002587381238559616
1598,2004-03-22,38.599998474121094,38.72000122070313,38.16999816894531,38.650001525878906,1284000.0,-0.0012937399685309936,4.789431416639539,-100.0,52.70265811900603,51.20526482451467,-0.3551108657209312,-0.2950280925800115,-1.173194084669305,-2.811780887516136,20.415762477763383,0.5500030517578196,0.21355817811504352,0.2684982299804659,-0.5442238722911128,1.0812203322520446,-0.13786282115532345,0.6748592811162553,-1.366896366943358,71.42829338928277,11.929305520324363,0.40636105113578813,3,-0.5949974060058594,-0.5349979400634766,-1.727499008178711,-2.6499996185302734,0.5800018310546875,0,-0.002849658031153668,-1.3124955296473786,38.650001525878906,1.0975632449129977,38.650001525878906,4.923118681866921,38.709999084472656,-0.002849658031153668
1599,2004-03-23,38.63000106811523,38.77999877929688,38.29999923706055,38.599998474121094,840200.0,0.0007772693051852908,1.9091056215103157,-0.6000152578576546,53.08309785548964,51.599428686888,-0.4584021007398462,-0.2629011408943214,-1.156758088636387,-2.799420299092013,20.12421597882242,0.47999954223633523,0.10339332775526344,0.2505006790161062,-0.5094015642575442,1.0104029222897566,-0.12945044262072258,0.6304518006529349,-1.3310230024999896,73.40432439451983,13.391706608116046,0.3799511216368264,3,-0.6599998474121023,-0.5650005340576101,-1.7075014114379812,-2.680002212524407,0.3899993896484446,1,0.0033651889677339675,4.789431416639539,38.599998474121094,-1.3124955296473786,38.650001525878906,1.0975632449129977,38.650001525878906,0.0033651889677339675
1600,2004-03-24,38.88000106811523,38.959999084472656,38.54999923706055,38.63000106811523,917900.0,0.006471653975861358,1.0000186084593363,8.332612841705725,54.89691000382443,52.85499990434507,-0.6655154253081079,-0.4634150123272036,-1.349364754622421,-3.0091650866554573,19.39664602138816,0.4099998474121094,0.03982786244292669,0.45400066375731996,-0.3090514092772949,1.2170527367919348,0.07247462724001252,0.8355267002746274,-1.5177820823999895,89.87368055086006,28.433908863322664,0.3815260365173082,3,-0.8700008392333913,-0.8150005340576101,-1.9575014114379812,-2.930002212524407,0.21999740600586648,2,0.009516433171813832,1.9091056215103157,38.63000106811523,4.789431416639539,38.599998474121094,-1.3124955296473786,38.650001525878906,0.009516433171813832
1601,2004-03-25,38.900001525878906,39.060001373291016,38.65999984741211,38.900001525878906,805900.0,0.0005144150518061608,1.5000119209403238,0.0,50.42496468983781,52.661898998484034,-0.5120505983105943,-0.438976931828563,-1.319905171721004,-2.9936545397441776,18.54445354528557,0.40000152587890625,-0.02265641261049467,0.43150100708007955,-0.33803134648427147,1.2010333606444306,0.04673483029790049,0.8162671838622586,-1.441915734238222,82.02255378060855,23.47579807390693,0.3847661767821773,3,-0.6500015258789062,-0.8350009918212891,-1.8100004196166992,-2.8000011444091797,0.4499969482421875,3,0.008997389727305016,1.0000186084593363,38.88000106811523,1.9091056215103157,38.63000106811523,4.789431416639539,38.599998474121094,0.008997389727305016
1602,2004-03-26,39.0,39.36999893188477,38.810001373291016,38.97999954223633,1086900.0,0.002570654760889024,-2.1111252397453004,100.0,55.62130311077595,53.03138613703195,-0.4912671400667534,-0.5373868579293344,-1.3772884338310263,-3.051451824922893,16.836988588647227,0.5599975585937571,0.005461885167321157,0.5129995346069336,-0.289944982808251,1.3159440520221182,0.1115272758993413,0.9144717933145259,-1.4137609618272862,69.16677527950547,10.503898798959781,0.40147225870759173,3,-0.36499977111816406,-0.7849998474121094,-1.755000114440918,-2.8000011444091797,0.24000167846679688,4,0.007692288129757641,1.5000119209403238,38.900001525878906,1.0000186084593363,38.88000106811523,1.9091056215103157,38.63000106811523,0.007692288129757641
1603,2004-03-29,39.0,39.20000076293945,38.599998474121094,39.0099983215332,1646200.0,0.0,2.0769095337304497,-0.4999046347510967,53.27100693536657,53.112822827862246,-0.3475309639092714,-0.5357124628000776,-1.3312154957470312,-3.0137720392068417,14.884024748491715,0.6000022888183594,0.12215076170124917,0.4944995880126939,-0.33879367626395407,1.3277928522893419,0.07785295587436991,0.9111462201510179,-1.2353849724560817,65.42065070910564,8.56434104461183,0.41664663213832565,3,-0.345001220703125,-0.7849998474121094,-1.705000877380371,-2.8000011444091797,-0.4099998474121094,0,0.004615392440404653,-2.1111252397453004,39.0,1.5000119209403238,38.900001525878906,1.0000186084593363,38.88000106811523,0.004615392440404653
1604,2004-03-30,38.9900016784668,39.09000015258789,38.72999954223633,39.0,1305600.0,-0.00025636721880006874,2.789507498945931,1.0,66.02317682788525,54.05984367953783,-0.23003905123805168,-0.5051455442074797,-1.2843042931354773,-2.963374442410654,14.088075824506085,0.3600006103515625,0.17536838319390569,0.45500125885009624,-0.40394550852436595,1.3139480262245584,0.025527875162865143,0.8844746425373273,-1.0648482604887946,53.658854287813895,-8.244149546023323,0.42947338368723004,3,-0.2200031280517578,-0.7750015258789062,-1.6400022506713867,-2.7900028228759766,-0.46000289916991477,1,0.004873008938953705,2.0769095337304497,39.0,-2.1111252397453004,39.0,1.5000119209403238,38.900001525878906,0.004873008938953705
1605,2004-03-31,39.08000183105469,39.2599983215332,38.66999816894531,38.95000076293945,842200.0,0.002308287989574387,1.4081931350185677,-13.00228920259443,91.37047974052379,58.62792611883742,-0.29282891768207264,-0.5708579076808391,-1.3346175930841113,-3.011243486563103,13.66008360765441,0.5900001525878906,0.24224537798498602,0.5110013961791964,-0.3787273827223103,1.400730175080703,0.06613700672844658,0.9558657856299462,-1.0103638616860096,62.338061243193664,-6.451511959214798,0.4448643894507532,3,-0.31000328063964844,-0.8650016784667969,-1.7125024795532227,-2.880002975463867,-1.4800033569335938,2,-0.0015353472487131814,2.789507498945931,38.9900016784668,2.0769095337304497,39.0,-2.1111252397453004,39.0,-0.0015353472487131814
1606,2004-04-01,39.209999084472656,39.29999923706055,38.959999084472656,39.11000061035156,649600.0,0.0033264392867726755,1.42858310626703,0.7692127116405998,89.69685900429558,63.010050698556114,-0.3744100125400749,-0.6797896951509372,-1.42904664332886,-3.0982453308084246,13.133970059490691,0.3400001525878906,0.2968505181294958,0.6054986953735337,-0.3282087364104669,1.5392061271575344,0.13864497948153343,1.072352411265534,-1.0103250188523702,79.22081139057944,6.726282972540176,0.4668537158920019,4,-0.4400005340576172,-0.9949989318847656,-1.7624998092651367,-3.010000228881836,-1.8600006103515625,3,-0.002805422415710357,1.4081931350185677,39.08000183105469,2.789507498945931,38.9900016784668,2.0769095337304497,39.0,-0.002805422415710357
1607,2004-04-02,39.11000061035156,39.41999816894531,38.93000030517578,39.29999923706055,710000.0,-0.0025503309476151426,1.2790784325902005,-1.9000152590218966,87.05895288616026,66.82741678379547,-0.22607262100095937,-0.5912001279231802,-1.2884282301840813,-2.954278740339788,12.177520833425056,0.48999786376953125,0.2827866448811278,0.49350013732910014,-0.4605225266390107,1.447522801297211,0.016488805345048263,0.970511469313152,-0.7932940581048271,62.19540561411997,-13.596085042664775,0.4770113319840554,4,-0.2500019073486328,-0.8700008392333984,-1.6325006484985352,-2.910001754760742,-2.0800018310546804,4,0.0061364832529817726,1.42858310626703,39.209999084472656,1.4081931350185677,39.08000183105469,2.789507498945931,38.9900016784668,0.0061364832529817726
1608,2004-04-05,39.13000106811523,39.22000122070313,38.86000061035156,39.0,983600.0,0.0005113898606887712,1.322574293976436,-0.6842210934205661,84.50716333147963,70.31897961446103,-0.18213989660602437,-0.6018928149023353,-1.2731864555238914,-2.9334208439655427,10.954661409648143,0.3600006103515696,0.31541084266815034,0.4880004882812443,-0.49328995308247414,1.4692909296449628,-0.002644732400618466,0.9786457089631071,-0.6808995218646601,61.33371988932197,-16.057850877452267,0.49064522068186095,4,-0.14500236511229758,-0.8900012969970632,-1.3675012588500906,-2.6450023651122976,-2.0499992370605398,0,0.0028111578673377657,1.2790784325902005,39.11000061035156,1.42858310626703,39.209999084472656,1.4081931350185677,39.08000183105469,0.0028111578673377657
1609,2004-04-06,39.16999816894531,39.18999862670898,38.84000015258789,38.849998474121094,801300.0,0.0010221594617505492,-1.0588367291984144,2.4615158895508844,75.55567800345868,72.61439828108705,-0.15363992585284336,-0.6450329853811354,-1.2706246519209046,-2.931273506819352,9.992473690609094,0.34999847412108664,0.3526023386263617,0.5089977264404268,-0.498717707294702,1.5167131601755557,0.005140009572862425,1.0128554433079913,-0.6043890279713793,66.66666666666666,-7.540191104023208,0.5038577168675626,4,-0.15999984741210938,-0.9299983978271484,-1.4074983596801758,-2.684999465942383,-2.2699966430664062,1,-0.014807200497069628,1.322574293976436,39.13000106811523,1.2790784325902005,39.11000061035156,1.42858310626703,39.209999084472656,-0.014807200497069628
1610,2004-04-07,38.68999862670898,39.099998474121094,38.63999938964844,39.099998474121094,1174900.0,-0.012254265118063934,1.2438988081392643,-1.2812507450587924,51.515046426744306,72.73551847407667,0.33142645688882766,-0.12995422493298037,-0.7437397908993049,-2.41197183684087,9.67938437051169,0.529998779296875,0.37407918416015207,0.002498245239252128,-0.977230368225122,0.9822268587036262,-0.48736606149293493,0.4923625519714392,0.7299995422363352,6.410168629444686,-63.40070039606765,0.48986430673218573,4,0.31999969482422586,-0.4499988555908132,-0.9274988174438406,-2.2049999237060476,-1.4199981689453054,2,-0.004135431715979521,-1.0588367291984144,39.16999816894531,1.322574293976436,39.13000106811523,1.2790784325902005,39.11000061035156,-0.004135431715979521
1611,2004-04-08,38.959999084472656,39.11999893188477,38.61000061035156,38.849998474121094,638900.0,0.006978559507554216,1.3720835329393986,-0.26829427143906714,59.748373351759,73.1940818341859,0.07915573235665363,-0.29621627167797016,-0.9775802414525714,-2.6403818350351926,10.454865886031396,0.5099983215332102,0.4009967118038418,0.19699878692627237,-0.5961586915525885,0.9901562654051332,-0.19957995231315806,0.5935775261657028,0.44439910888672074,43.20981840102479,-23.778125889554445,0.39657873923942993,4,0.049999237060546875,-0.7199993133544922,-1.1974992752075195,-2.229999542236328,-2.079998016357429,3,-0.03490761402234188,1.2438988081392643,38.68999862670898,-1.0588367291984144,39.16999816894531,1.322574293976436,39.13000106811523,-0.03490761402234188
1612,2004-04-12,38.47000122070313,39.22999954223633,38.22000122070313,39.15999984741211,1206600.0,-0.012576947517558112,1.4337367117230813,-6.2726799833540765,46.79808324720492,72.47486809105682,0.5431892037955421,0.25157229530348246,-0.4602392865199647,-2.112817281318378,10.574084965291734,1.009998321533196,0.3893847725967561,-0.3214990615844684,-1.0193236253379752,0.3763255021690384,-0.6704113434612253,0.027413220292288543,0.9026210693359289,24.752516382452537,-39.95225383599413,0.34891228187675377,4,0.34999847412108664,-0.23000144958496804,-0.7075014114379954,-1.740001678466804,-1.270000457763679,0,-0.029113665480709483,1.3720835329393986,38.959999084472656,1.2438988081392643,38.68999862670898,-1.0588367291984144,39.16999816894531,-0.029113665480709483
1613,2004-04-13,38.0099983215332,38.47000122070313,37.13000106811523,38.47000122070313,1838000.0,-0.011957444361149983,4.826050901009111,0.666672195224449,37.39827438623504,69.29432337531792,0.9476473375926631,0.7633119840445559,0.015555251325793051,-1.61530581108741,11.641203534300598,1.3400001525879048,0.38546156147904753,-0.7895019531249972,-1.4442169157361704,-0.13478699051382392,-1.1168594344305802,-0.4621444718194141,1.293466704345704,41.90466156344592,-20.803282428635903,0.3273574813055855,4,0.2650012969970703,0.23000144958496094,-0.2324972152709961,-1.2649974822998047,-1.0099983215332031,1,-0.025782677861396763,1.4337367117230813,38.47000122070313,1.3720835329393986,38.959999084472656,1.2438988081392643,38.68999862670898,-0.025782677861396763
1614,2004-04-14,38.27000045776367,38.400001525878906,37.33000183105469,37.900001525878906,1727300.0,0.00684036168670854,2.3968186689756648,-0.8043404347068797,37.65177746820845,63.32557867839399,0.6423191944456335,0.5404710446276297,-0.22627550758919313,-1.8260070669439017,12.669159636451699,1.0699996948242188,0.35613600044380433,-0.5354997634887724,-1.1669387108247733,0.09593918384722855,-0.8512192371567764,-0.21978028982076836,0.9599990844726562,54.2857246658506,-4.77997246439066,0.3157194736680014,4,0.0049991607666015625,-0.030000686645507812,-0.3625001907348633,-1.385000228881836,-1.0100021362304688,2,-0.031094816108568235,4.826050901009111,38.0099983215332,1.4337367117230813,38.47000122070313,1.3720835329393986,38.959999084472656,-0.031094816108568235
1615,2004-04-15,38.599998474121094,38.83000183105469,38.2400016784668,38.27000045776367,1700800.0,0.008622890316440479,-2.0256761383087984,0.8918891053993587,44.60424448170726,58.31528817588418,0.2649328061491758,0.21271555534136155,-0.5413075935087122,-2.0931077519984598,12.927099636484387,0.5900001525878906,0.3427465677218464,-0.20000171661376953,-0.836836393870577,0.4368329606430379,-0.5184190552421697,0.11841562201463063,0.4620011901855463,69.999927339047,13.266479793289633,0.3184173386284036,4,-0.3249988555908203,-0.3599987030029297,-0.6449985504150391,-1.7149982452392578,-1.5799980163574219,3,-0.04404137345709824,2.3968186689756648,38.27000045776367,4.826050901009111,38.0099983215332,1.4337367117230813,38.47000122070313,-0.04404137345709824
1616,2004-04-16,38.599998474121094,38.70000076293945,38.52000045776367,38.70000076293945,1176600.0,0.0,2.5999237078008774,-0.30303906042285594,42.53726456990598,53.36843391852258,0.18920110279948688,0.220059966637983,-0.49766381598236364,-2.0362780477922513,12.953861827551657,0.18000030517578125,0.2890176202231842,-0.19750156402587749,-0.8372019052507582,0.44219877719900325,-0.5173517346383179,0.12234860658656288,0.3074413024902327,69.999927339047,14.22621958627738,0.3198501706124408,4,-0.4199981689453125,-0.3599987030029297,-0.5724983215332031,-1.5649986267089844,-1.1699981689453125,4,-0.034455908521579426,-2.0256761383087984,38.599998474121094,2.3968186689756648,38.27000045776367,4.826050901009111,38.0099983215332,-0.034455908521579426
1617,2004-04-19,38.54999923706055,38.599998474121094,38.41999816894531,38.599998474121094,684300.0,-0.0012953170734985031,6.200122072175174,0.49998092695021934,41.758203370078476,48.6185494783669,0.16920397631676565,0.2763518520514623,-0.3811353873851999,-1.9258098166551605,13.039921421934109,0.18000030517578125,0.17257028365506244,-0.2425006866455064,-0.8885867675493486,0.40358539425833584,-0.5655437270974275,0.08054235380641472,0.2800025939941406,83.52926656868142,27.778870480507294,0.3230430404519222,4,-0.3699989318847656,-0.3099994659423828,-0.659998893737793,-1.510000228881836,-0.5499992370605469,0,-0.043320316523893565,2.5999237078008774,38.599998474121094,-2.0256761383087984,38.599998474121094,2.3968186689756648,38.27000045776367,-0.043320316523893565
1618,2004-04-20,38.4900016784668,38.97000122070313,38.27000045776367,38.560001373291016,982400.0,-0.001556356933363312,-1.7450895328137668,1.4000152590218966,41.00716561602072,44.77982587976268,0.1440152223310136,0.34539477050982725,-0.2603817351337341,-1.8050782536902616,13.454263456430255,0.7000007629394602,0.05709886184769175,-0.29699840545654155,-0.9517981304398972,0.35780131952681415,-0.624398267948223,0.030401457035139856,-1.3600006103515696,70.7317243368469,14.108828008359339,0.32739986249167835,4,-0.3100013732910156,-0.21500205993652344,-0.6750011444091797,-1.450002670288086,-0.050003051757819605,1,-0.03351522107750471,6.200122072175174,38.54999923706055,2.5999237078008774,38.599998474121094,-2.0256761383087984,38.599998474121094,-0.03351522107750471
1619,2004-04-21,38.7599983215332,38.79999923706055,38.27000045776367,38.5,1045200.0,0.007014721519678524,2.1176384790584435,-3.714277929155313,44.59451274127097,44.01087769248786,-0.21261475056289214,0.09026445348889212,-0.471679726760982,-2.012792992037177,13.79334518471968,0.529998779296875,-0.048841556927584406,-0.033501625061035156,-0.6843081156870454,0.6173048655649751,-0.3589048703740403,0.29190162025197,-1.5931972503662166,71.23246152640174,14.699125565126252,0.32540324531300513,4,-0.5799980163574219,-0.4849987030029297,-0.8999977111816406,-1.68499755859375,0.0,2,-0.04540759540114403,-1.7450895328137668,38.4900016784668,6.200122072175174,38.54999923706055,2.5999237078008774,38.599998474121094,-0.04540759540114403
1620,2004-04-22,39.25,39.33000183105469,38.59000015258789,38.75,1058900.0,0.012641942716353993,1.242416886299533,1.9230893378523115,50.60242486637037,42.994661194111345,-0.687080292725625,-0.3906240726416428,-0.9102634164277106,-2.449166137959388,13.894393890224363,0.7400016784667969,-0.13316972198018107,0.438000106811522,-0.2434724571648914,1.1194726707879354,0.0972638248233153,0.7787363887997287,-2.0471349258422933,92.45266722567503,37.18680478367318,0.3407362819882055,4,-1.019998550415039,-0.9750003814697266,-1.3450002670288086,-2.145000457763672,-0.25,3,-0.050700679706160434,2.1176384790584435,38.7599983215332,-1.7450895328137668,38.4900016784668,6.200122072175174,38.54999923706055,-0.050700679706160434
1621,2004-04-23,39.25,39.38000106811523,38.75,39.060001373291016,1077500.0,0.0,1.8000000000000569,0.37999725341796875,52.17390789264803,43.591975043605025,-0.7170199006283156,-0.382678771546864,-0.8629433625405696,-2.400581696559172,13.870104213156697,0.6300010681152273,-0.19325318405034864,0.42050018310546733,-0.28792994538341077,1.1289303115943454,0.06628511886103183,0.7747152473499028,-1.9620494555664152,88.2881985016158,32.49854903924326,0.35421506424443905,4,-0.9949989318847727,-0.9750003814697266,-1.2899999618530273,-2.094999313354492,-0.5299987792968679,4,-0.056815274961435125,1.242416886299533,39.25,2.1176384790584435,38.7599983215332,-1.7450895328137668,38.4900016784668,-0.056815274961435125
1622,2004-04-26,39.29999923706055,39.650001525878906,38.93999862670898,39.25,836300.0,0.0012738659123705531,-1.1194053644732933,0.2631557813158793,52.615362584891976,45.28276262123358,-0.7117506795528499,-0.4311560394237546,-0.8721253934825626,-2.406002642685081,13.524637617408027,0.710002899169929,-0.19192140446968864,0.45549945831298544,-0.28030619935855583,1.1913051159845267,0.08759662947721836,0.8234022871487525,-1.8865256612060648,74.63753493347781,18.741616918899645,0.3679028288357696,4,-0.80999755859375,-0.9099979400634766,-1.3224992752075195,-2.0849990844726562,-0.30999755859375,0,-0.04758267094624591,1.8000000000000569,39.25,1.242416886299533,39.25,2.1176384790584435,38.7599983215332,-0.04758267094624591
1623,2004-04-27,39.18000030517578,39.43000030517578,38.95000076293945,39.20000076293945,818300.0,-0.0030534079952756477,1.0,-0.4000152590218967,50.15018248718695,46.67147429000897,-0.4563205372465404,-0.3130297050897184,-0.7137962877429658,-2.2392755435141822,13.599519979004127,0.4799995422363281,-0.2311135329480507,0.326500511169435,-0.4216139772223073,1.0746149995611773,-0.047556733026432596,0.7005577553653026,-1.587604493319347,65.94196688955907,10.937203760543369,0.3740572441958697,4,-0.2349987030029297,-0.7899990081787109,-1.1525001525878906,-1.7700004577636719,-0.26000213623046875,1,-0.030117414394708386,-1.1194053644732933,39.29999923706055,1.8000000000000569,39.25,1.242416886299533,39.25,-0.030117414394708386
1624,2004-04-28,39.18000030517578,39.34000015258789,38.93999862670898,39.06999969482422,1197900.0,0.0,-1.1621543600634645,-5.499904634751097,58.59653678378935,48.22617343468475,-0.350523501838083,-0.31417348981860016,-0.6808011124514337,-2.1941487290332944,13.670337826390613,0.40000152587891336,-0.20592798540946688,0.3170005798339872,-0.4431410222373273,1.0771421819053018,-0.06307022120167005,0.6970713808696445,-1.4229960361975458,55.66031964242658,-5.264491576153858,0.38007080103565805,4,-0.2199993133544922,-0.7899990081787109,-1.1449995040893555,-1.7450008392333984,0.11999893188476562,2,-0.018887230033253655,1.0,39.18000030517578,-1.1194053644732933,39.29999923706055,1.8000000000000569,39.25,-0.018887230033253655
1625,2004-04-29,39.02000045776367,39.29999923706055,38.93000030517578,39.25,1457700.0,-0.004083712255381844,1.2424312483382847,-2.0908933277847135,51.09491794902495,49.17702381014242,-0.13933342624788736,-0.1674863895700156,-0.5034921020058789,-2.000351988118112,13.45557050395134,0.3699989318847656,-0.11340482635662852,0.16000080108642578,-0.5970018437056126,0.9170034458784642,-0.2185005213095934,0.538502123482445,-1.1115564082333833,30.0,-31.795600347214,0.37850132239602013,4,-0.05999946594238281,-0.6299991607666016,-1.0024995803833008,-1.4850006103515625,0.31999969482421875,3,-0.006663304284475924,-1.1621543600634645,39.18000030517578,1.0,39.18000030517578,-1.1194053644732933,39.29999923706055,-0.006663304284475924
1626,2004-04-30,39.099998474121094,39.2599983215332,38.91999816894531,39.02000045776367,1699100.0,0.0020501797903362817,-1.4285500197544994,-0.34781815467798916,63.519288008722874,51.59492210332514,-0.15751178007653266,-0.26999046765448753,-0.5661839173257377,-2.040475625356919,13.154049594888873,0.3400001525878906,-0.03047866176007119,0.24549884796142862,-0.5023396648992033,0.9933373608220606,-0.1284204084688909,0.6194181043917482,-1.0522298264829146,24.657462663169007,-40.096139042507964,0.37391925643031737,4,-0.1399974822998047,-0.7099971771240234,-1.0624980926513672,-1.5649986267089844,-0.10999679565429688,4,-0.00255750583180403,1.2424312483382847,39.02000045776367,-1.1621543600634645,39.18000030517578,1.0,39.18000030517578,-0.00255750583180403
1627,2004-05-03,39.349998474121094,39.38000106811523,38.959999084472656,39.04999923706055,1535700.0,0.006393862142103801,1.3333156729149753,3.7500834485718375,81.60390684183156,56.105671128415224,-0.3152498555769725,-0.5281679842044582,-0.7869116246163159,-2.254331234460821,12.719380076026072,0.420001983642571,0.02105967897480099,0.4834989547729478,-0.28890058772412175,1.2558984972700173,0.09729918352441302,0.8696987260214826,-1.1740511962236582,84.313432165991,15.980989500510844,0.386199771248536,5,-0.3899974822998047,-0.9599971771240234,-1.1924982070922852,-1.8149986267089844,-1.8699989318847656,0,-0.01601009600628789,-1.4285500197544994,39.099998474121094,1.2424312483382847,39.02000045776367,-1.1621543600634645,39.18000030517578,-0.01601009600628789
1628,2004-05-04,39.2400016784668,39.4900016784668,38.849998474121094,39.41999816894531,1198500.0,-0.002795344343574424,2.999976158403567,-0.5999898274480882,74.61949575926572,59.441780352636854,-0.0979812742668642,-0.43163798228685835,-0.6421920166276749,-2.096487367374124,12.511133587406917,0.6400032043457031,0.08151243271331765,0.36800212860107706,-0.4138069466092418,1.149811203811396,-0.022902409004082358,0.7589066662062365,-0.9461300607308445,60.937695576761456,-8.792694661898224,0.3909045376051597,5,-0.12000083923339844,-0.8500003814697266,-0.8150014877319336,-1.5350017547607422,-1.3400001525878906,1,-0.006371049676513918,1.3333156729149753,39.349998474121094,-1.4285500197544994,39.099998474121094,1.2424312483382847,39.02000045776367,-0.006371049676513918
1629,2004-05-05,38.59000015258789,39.20000076293945,38.59000015258789,38.95000076293945,2978500.0,-0.016564768044737388,-2.3888865341414824,2.000042386351595,49.78169503270827,59.35058814889662,0.5871110798924235,0.18201566532027869,0.0376294757741249,-1.4004956984853365,12.097324840295517,0.6500015258789062,0.13817930838944648,-0.2529994964599638,-1.0312866023302263,0.5252876094102987,-0.642143049395095,0.13614405647516747,-0.18763814220050534,0.0,-66.81721352985237,0.38914355293512987,5,0.5300006866455078,-0.1999988555908203,-0.1550006866455078,-0.875,-0.8199996948242188,2,0.008551386759590107,2.999976158403567,39.2400016784668,1.3333156729149753,39.349998474121094,-1.4285500197544994,39.099998474121094,0.008551386759590107
1630,2004-05-06,38.52999877929688,38.83000183105469,38.27000045776367,38.5,1383000.0,-0.001554842525362976,-1.2857298559750876,-0.0833298012122437,48.51063898863068,58.943558270672476,0.5970230754473462,0.24181355824192252,0.1183417159669986,-1.2913523889882796,11.897728604028035,0.5600013732910156,0.20595556913384172,-0.3050008773803654,-1.0931368027528592,0.48313504799212836,-0.6990688400666087,0.08906708530587792,1.1200027465820241,21.311316506992103,-43.240134121083585,0.3940679626862453,5,0.43000221252440696,-0.1399974822998118,-0.03749942779541726,-0.8149986267089915,-0.6800003051757884,3,0.019984440232513112,-2.3888865341414824,38.59000015258789,2.999976158403567,39.2400016784668,1.3333156729149753,39.349998474121094,0.019984440232513112
1631,2004-05-07,37.599998474121094,38.97999954223633,37.13000106811523,38.29999923706055,1879200.0,-0.024137044760964343,-1.2561017875626468,-23.334308240075856,35.29406901666779,57.01897009642535,1.41741302388985,1.1222397364980736,1.0554494735366262,-0.3171191553695536,12.453417600501156,1.8499984741211009,0.2223819675248535,-1.1670011520385728,-2.125906735015569,-0.20809556906157667,-1.6464539435270709,-0.6875483605500747,2.022403030395509,19.915139171758558,-40.49103029894215,0.4794527914884966,5,0.7100028991699219,0.7900028228759766,0.8925008773803711,0.11500167846679688,0.4600028991699219,4,0.046276642262748746,-1.2857298559750876,38.52999877929688,-2.3888865341414824,38.59000015258789,2.999976158403567,39.2400016784668,0.046276642262748746
1632,2004-05-10,37.349998474121094,37.5099983215332,36.88999938964844,37.25,1310100.0,-0.006648936440039166,1.9523887375113533,-0.14285480733075023,33.333258972640095,55.150423039253475,1.5217440873083277,1.353420287265216,1.291100391093039,-0.02213456810954284,13.801587719395647,0.7099990844726562,0.16966292546410244,-1.3610010147094727,-2.5057453907233764,-0.21625663869556888,-1.9333732027164245,-0.7886288267025208,2.172707012939455,17.69225690496277,-39.69728584183568,0.5723721880069522,5,0.8400020599365234,0.9200019836425781,1.142500877380371,0.3650016784667969,0.6500015258789062,0,0.04390905679640178,-1.2561017875626468,37.599998474121094,-1.2857298559750876,38.52999877929688,-2.3888865341414824,38.59000015258789,0.04390905679640178
1633,2004-05-11,37.02999877929688,37.83000183105469,36.849998474121094,37.54999923706055,1355000.0,-0.008567595927639227,-1.2272776532704488,-5.200083924620361,25.072034070658844,51.42547829335008,1.6815237844891513,1.682499048796032,1.5927367320657098,0.3329830544430834,13.105250746286146,0.9800033569335938,0.09427310747074813,-1.632000732421865,-2.9705725797147977,-0.2934288851289324,-2.301286656068328,-0.9627148087754023,2.3347443419189418,7.6595799941240506,-45.9969666585823,0.6692859236464657,5,1.1400012969970632,1.220001220703118,1.5200004577636648,0.710000991821282,0.8700027465820241,1,0.01215232994258253,1.9523887375113533,37.349998474121094,-1.2561017875626468,37.599998474121094,-1.2857298559750876,38.52999877929688,0.01215232994258253
1634,2004-05-12,37.08000183105469,37.29999923706055,36.7400016784668,37.13000106811523,1373900.0,0.001350339006377821,1.8718149361764562,0.09615229431829452,14.191434931058268,47.325091291353786,1.4553555816744108,1.6219304139208859,1.531987460805503,0.31650982878305456,12.426283443204026,0.55999755859375,0.003850150235138017,-1.5224977493286147,-3.029616147987113,-0.01537935067011631,-2.2760569486578675,-0.768938549999362,2.083561718393561,15.178592715964864,-32.183742645898576,0.7535591993292492,5,1.0349998474121094,1.114999771118164,1.5324974060058594,0.6599979400634766,1.0,2,0.022114338034834313,-1.2272776532704488,37.02999877929688,1.9523887375113533,37.349998474121094,-1.2561017875626468,37.599998474121094,0.022114338034834313
1635,2004-05-13,36.900001525878906,37.13000106811523,36.81999969482422,37.04999923706055,2138200.0,-0.004854376922522996,1.0000000000000457,3.0000000000004263,13.395651956904445,41.7557983967073,1.4561375477615286,1.7581841056666647,1.6989283634393502,0.5283756176291945,12.648249684181343,0.3100013732910085,-0.08349337746295049,-1.6174982070922823,-3.3060461201533116,0.07104970596874693,-2.461772163622797,-0.7732242505617677,2.0212058364711964,7.142857142857142,-33.59505680324422,0.8442739565305128,5,1.2150001525878906,1.2950000762939453,1.7249975204467773,0.8399982452392578,1.0999984741210938,3,0.023577205851187166,1.8718149361764562,37.08000183105469,-1.2272776532704488,37.02999877929688,1.9523887375113533,37.349998474121094,0.023577205851187166
1636,2004-05-14,37.27000045776367,37.52000045776367,36.849998474121094,36.95000076293945,1092100.0,0.010027070910153757,-1.5769095337304497,-2.1333638513771267,21.24646627071597,35.04941611102779,0.8931822028156446,1.3527946856505224,1.3166764494186793,0.19750739318207167,12.584683740659653,0.6700019836425781,-0.2037723400186593,-1.1809993743896499,-2.9582933211711477,0.596294572391848,-2.069646347780399,-0.2923524009989009,1.4330863361981017,48.62373441311416,11.67100350786194,0.8886469733907489,5,0.845001220703125,0.9250011444091797,1.3549985885620117,0.4699993133544922,0.7299995422363281,4,0.015562060886334272,1.0000000000000457,36.900001525878906,1.8718149361764562,37.08000183105469,-1.2272776532704488,37.02999877929688,0.015562060886334272
1637,2004-05-17,36.88000106811523,37.20000076293945,36.72999954223633,37.0,1486300.0,-0.010464163800867454,-1.2380904805587596,-0.37499701976494126,19.736846067899464,28.9513439230982,1.0012596229972601,1.698341991793427,1.6777104036283745,0.6204557880493908,12.420749901524228,0.5400009155273438,-0.30754308833344624,-1.4874988555908288,-3.397195274740511,0.4221975635588535,-2.44234706516567,-0.5326506460159877,1.62677721429705,13.636473978616287,-18.837620665228457,0.9548482095748417,5,1.0849990844726634,1.30999946594239,1.7449979782104563,0.8599987030029368,0.770000457763679,0,0.03199566895338202,-1.5769095337304497,37.27000045776367,1.0000000000000457,36.900001525878906,1.8718149361764562,37.08000183105469,0.03199566895338202
1638,2004-05-18,37.20000076293945,37.560001373291016,37.08000183105469,37.20000076293945,771200.0,0.008676781061725203,-3.0000317894268367,-0.0,25.970873112210455,26.30569704304289,0.4039320193202869,1.3457402455025402,1.3399259735203373,0.3370374316885716,12.773483168070019,0.6800003051757884,-0.4587409603693544,-1.102999114990233,-3.081185921964071,0.875187691983605,-2.092092518477152,-0.11390571150331397,1.0935640706517091,56.62652817354537,25.966467803348316,0.9890934034869207,5,0.654998779296875,0.9899997711181641,1.3299989700317383,0.5399990081787109,0.20000076293945312,1,0.021505355393904857,-1.2380904805587596,36.88000106811523,-1.5769095337304497,37.27000045776367,1.0000000000000457,36.900001525878906,0.021505355393904857
1639,2004-05-19,37.0,37.599998474121094,36.91999816894531,37.47000122070313,1106200.0,-0.005376364484882101,-1.1587143964347995,-100.0,25.721147453643624,23.77353131693322,0.39635335335920985,1.483168572756,1.5139707815863517,0.5717102238471554,13.242308850925344,0.6800003051757812,-0.6958499864660368,-1.2149999618530245,-3.262945831586073,0.8329459078800241,-2.2389728967195524,-0.19102702698649665,1.1059369986285787,31.034573476859666,0.2789981767550884,1.0239729348665254,5,0.8549995422363281,1.1900005340576172,1.2574996948242188,0.7399997711181641,0.5699996948242188,2,0.024324365564294848,-3.0000317894268367,37.20000076293945,-1.2380904805587596,36.88000106811523,-1.5769095337304497,37.27000045776367,0.024324365564294848
1640,2004-05-20,37.2599983215332,37.59000015258789,36.900001525878906,37.0,1210400.0,0.007026981663059484,-2.0000248787162582,-0.5531864813973035,28.801842305342774,23.05217279345266,-0.07011276711170211,1.1240719701783206,1.250812477556103,0.3463317046758121,13.643610753647655,0.6899986267089844,-0.9168522572670668,-0.855501556396483,-2.885004403244416,1.17400129045145,-1.8702529798204495,0.15924986702748356,0.6808261823283033,60.91947471115691,28.17835411354237,1.014751423423966,5,0.020002365112304688,0.9300022125244141,0.9975013732910156,0.48000144958496094,-0.009998321533203125,3,0.022007609942579887,-1.1587143964347995,37.0,-3.0000317894268367,37.20000076293945,-1.2380904805587596,36.88000106811523,0.022007609942579887
1641,2004-05-21,37.02000045776367,37.52000045776367,36.84000015258789,37.27000045776367,1388200.0,-0.006441166789608599,-1.2295069665057408,-0.9615446689261558,23.094698801761638,21.914554996688384,0.08823964681057106,1.252662526976522,1.5076853051550856,0.6197456173217972,14.017100737951349,0.6800003051757812,-1.0519092884634205,-0.9839994430542021,-2.9960197490188065,1.0280208629104024,-1.9900095960365078,0.022010709928103722,0.7755250507028109,33.33347949049613,6.821958582199176,1.006010152982303,5,0.26000022888183594,1.1700000762939453,1.2374992370605469,0.7199993133544922,0.3899993896484375,4,0.026472164508869023,-2.0000248787162582,37.2599983215332,-1.1587143964347995,37.0,-3.0000317894268367,37.20000076293945,0.026472164508869023
1642,2004-05-24,37.43000030517578,37.540000915527344,37.209999084472656,37.22000122070313,711300.0,0.011075090284774047,-1.8695392576375758,-0.8399963378905966,30.45355339380272,22.512501588148815,-0.34555759264537045,0.7329633204378752,1.1051654917289753,0.24812058530099534,13.9328545586491,0.5200004577636719,-1.1828913298600412,-0.48049964904785014,-2.4110893373178826,1.4500900392221823,-1.4457944931828663,0.48479519508716606,0.23766208734308236,77.63177047518182,53.183317033757376,0.965294844135017,5,-0.2650012969970703,0.7600002288818359,0.7799997329711914,0.3099994659423828,-0.15999984741210938,0,0.015228418118537812,-1.2295069665057408,37.02000045776367,-2.0000248787162582,37.2599983215332,-1.1587143964347995,37.0,0.015228418118537812
1643,2004-05-25,38.0,38.060001373291016,37.11999893188477,37.5,689500.0,0.015228418118537812,2.0322525072294115,2.3809627611263293,43.51648075254348,25.77084001275828,-0.8532176519625949,0.07381269743599717,0.5510354936792865,-0.2804388855755775,13.696517259311275,0.9400024414062429,-1.1833510251577763,0.14850006103515767,-1.688594193044814,1.9855943151151294,-0.7700470660048282,1.0670471880751435,-1.2700004577636719,95.08185956925233,64.75079871325397,0.918547127039986,5,-0.6049995422363281,0.1900005340576172,0.21000003814697266,-0.26000022888183594,-0.6899986267089844,1,-0.009210486161081444,-1.8695392576375758,37.43000030517578,-1.2295069665057408,37.02000045776367,-2.0000248787162582,37.2599983215332,-0.009210486161081444
1644,2004-05-26,38.43999862670898,38.540000915527344,37.77999877929688,38.099998474121094,903100.0,0.01157891122918353,1.8147980700626332,0.680000305175767,49.08721889800808,29.736569672880908,-1.2069352256000343,-0.4474062859560135,0.12267511028690592,-0.6782533995248841,13.761619637423816,0.7600021362304616,-1.1415179767757522,0.6254987716674734,-1.12678605410607,2.3777835974410166,-0.2506436412192983,1.501641184554245,-1.6833990478515588,94.11751506243718,60.05769551202213,0.8761424128867732,5,-0.8049983978271413,-0.24999809265136008,-0.21249866485594993,-0.6999988555908132,-0.8699989318847585,2,-0.027055076430399727,2.0322525072294115,38.0,-1.8695392576375758,37.43000030517578,-1.2295069665057408,37.02000045776367,-0.027055076430399727
1645,2004-05-27,38.7599983215332,39.209999084472656,38.5,38.5,1036500.0,0.008324654169000967,-4.461566676937072,0.7647006024975196,63.425936963833635,34.423177527671754,-1.3805249750695623,-0.8304616220065739,-0.19978111855276381,-0.9596877655031122,14.186358785859433,0.770000457763679,-1.0249094832324914,0.9584985733032241,-0.7596546958206147,2.676651842427063,0.09942193874130112,1.817575207865147,-1.9320626892089905,81.01261747904732,43.29792963280688,0.8590766345619211,5,-0.7899990081787109,-0.5699977874755859,-0.5324983596801758,-0.9299983978271484,-0.8400001525878906,3,-0.03070172028485041,1.8147980700626332,38.43999862670898,2.0322525072294115,38.0,-1.8695392576375758,37.43000030517578,-0.03070172028485041
1646,2004-05-28,39.0,39.11000061035156,38.77000045776367,38.900001525878906,1150600.0,0.006191994036631954,1.125002980235081,0.38461199876755137,69.14155986688381,39.91259017200335,-1.5078898155701097,-1.1366138372912005,-0.4375669424122819,-1.1636481317007679,14.659536051652283,0.3500022888183594,-0.8681663712254277,1.2035001754760728,-0.4992557667704389,2.9062561177225845,0.35212220435281694,2.0548781465993287,-2.029140560546878,89.95219764875945,47.651552643884926,0.851377971123257,5,-0.9750003814697266,-0.8099994659423828,-0.7474994659423828,-1.0800018310546875,-1.1399993896484375,4,-0.04487179487179482,-4.461566676937072,38.7599983215332,1.8147980700626332,38.43999862670898,2.0322525072294115,38.0,-0.04487179487179482
1647,2004-06-01,38.72000122070313,39.06999969482422,38.47999954223633,39.0,592300.0,-0.007179455879406826,1.8095367847411443,-2.800030518043722,69.78927131184594,44.78130108307397,-1.0498409556133836,-0.9552068006110872,-0.15856023266495356,-0.8519040571860543,14.698209394402717,0.5900001525878906,-0.6802959287785555,0.9550012588501033,-0.6470826795543374,2.557085197254544,0.15395928964787942,1.7560432280523273,-1.614793402548841,76.55512784710574,28.638613930271532,0.8010419692022221,6,-0.6950016021728587,-0.5300006866455149,-0.4550008773803782,-0.6900024414062571,-0.7800025939941548,1,-0.03383267902870257,1.125002980235081,39.0,-4.461566676937072,38.7599983215332,1.8147980700626332,38.43999862670898,-0.03383267902870257
1648,2004-06-02,38.9900016784668,39.02999877929688,38.63000106811523,38.900001525878906,599300.0,0.0069731520984379625,3.706011713753336,-0.3214305177111798,71.26951424141373,49.84223072615953,-1.1613566506860593,-1.312172722505096,-0.4248237909569781,-1.098805272364963,14.52056224339205,0.39999771118165484,-0.5202292753200268,1.237501716613771,-0.3193892902015989,2.794392723429141,0.4590562132060896,2.0159472200214523,-1.7585063843334012,84.61556929676196,31.21299408052338,0.7784455034076839,6,-0.9650020599365234,-0.8800010681152344,-0.5500001907348633,-0.8100013732910156,-1.3900032043457031,2,-0.04411390476171839,1.8095367847411443,38.72000122070313,1.125002980235081,39.0,-4.461566676937072,38.7599983215332,-0.04411390476171839
1649,2004-06-03,38.91999816894531,39.22000122070313,38.72999954223633,38.9900016784668,782800.0,-0.0017954220699648582,-1.1777815453736593,-0.7778154537362777,73.05933686933348,54.75973012215849,-0.883242355433552,-1.2819028067135747,-0.35278700334661295,-0.9993284897289456,15.135618584561584,0.490001678466804,-0.30116860874336737,1.150998306274417,-0.44964440630140956,2.7516410188502434,0.3506769499865001,1.9513196625623337,-1.5697926473915587,59.45913901446948,0.19655138850237108,0.800321356287914,6,-0.8899974822998047,-0.80999755859375,-0.25249671936035156,-0.5799980163574219,-1.1199989318847656,3,-0.041366826089394126,3.706011713753336,38.9900016784668,1.8095367847411443,38.72000122070313,1.125002980235081,39.0,-0.041366826089394126
1650,2004-06-04,39.29999923706055,39.41999816894531,39.06999969482422,39.150001525878906,739600.0,0.009763645580498581,-1.258044668676552,-2.14271701814615,73.1207182406857,60.31817672648339,-1.054309673095723,-1.6877936636091988,-0.7343567062463023,-1.3438346472665188,16.658153850353095,0.5,-0.09983615870477536,1.4924993515014648,-0.21845396179359255,3.2034526647965222,0.6370226948539397,2.34797600814899,-1.8002100595748445,87.23413753221192,25.525921922889673,0.855476656647527,6,-1.0300006866455078,-1.1899986267089844,-0.6249980926513672,-0.9449977874755859,-1.05999755859375,4,-0.044020345440742625,-1.1777815453736593,38.91999816894531,3.706011713753336,38.9900016784668,1.8095367847411443,38.72000122070313,-0.044020345440742625
1651,2004-06-07,39.34000015258789,39.72999954223633,39.209999084472656,39.349998474121094,930800.0,0.001017835020455271,-2.8518487121886436,-0.0666564939854022,80.445526324238,65.87284038542063,-0.8164708605159561,-1.6767205652698465,-0.7761385574553259,-1.3523781852490089,16.429949645758004,0.5200004577636719,0.13807773585580208,1.445500183105466,-0.3932113698976636,3.2842117361085954,0.5261444066038976,2.364855959607034,-1.6481900759562294,68.800048828125,0.9693144826170652,0.919355776501565,6,-0.9150009155273438,-1.1100006103515625,-0.6649990081787109,-0.9849987030029297,-1.0800018310546875,0,-0.036095627303884714,-1.258044668676552,39.29999923706055,-1.1777815453736593,38.91999816894531,3.706011713753336,38.9900016784668,-0.036095627303884714
1652,2004-06-08,38.9900016784668,39.34000015258789,38.900001525878906,39.34000015258789,1144600.0,-0.008896758331559673,1.5142888283378746,35.00572300648607,71.9901848862996,69.03658528917131,-0.2479942432922968,-1.2622749915731433,-0.43524849381877573,-0.9771089782769593,15.619440073486683,0.4399986267089844,0.3557175435772706,1.0135015487670884,-0.8687282275954757,2.8957313251296526,0.07238666058580634,1.9546164369483705,-1.0536088659625733,32.72737361196889,-35.01198842598742,0.9411148881812835,6,-0.2350025177001953,-0.7600021362304688,-0.3150005340576172,-0.6350002288818359,-0.4500007629394531,1,-0.028981816349582412,-2.8518487121886436,39.34000015258789,-1.258044668676552,39.29999923706055,-1.1777815453736593,38.91999816894531,-0.028981816349582412
1653,2004-06-09,37.47999954223633,39.08000183105469,37.34000015258789,38.86999893188477,4100000.0,-0.038727932065322435,-1.0838366302709124,3.9714441416893935,54.46096140278729,69.63366778970234,1.3192187040793186,0.2984714253332257,1.0479110794836473,0.5509172566519851,15.149095355453868,1.7400016784667969,0.602810244761983,-0.519000625610353,-2.3639807518805966,1.3259795006598907,-1.4414906887454748,0.40348943752476885,2.25,5.857716543979161,-63.7764936721155,0.9224900631351209,6,1.0550003051757812,0.75,1.1950016021728516,0.8750019073486328,1.5,2,0.012273188102744692,1.5142888283378746,38.9900016784668,-2.8518487121886436,39.34000015258789,-1.258044668676552,39.29999923706055,0.012273188102744692
1654,2004-06-10,37.900001525878906,38.099998474121094,37.52000045776367,37.56999969482422,2016600.0,0.011206029583038735,-1.6976632777984777,-0.23741149349579987,55.77619727338895,68.78369671298627,0.9102894273645106,-0.06002597405410626,0.6057158822595454,0.14661480893171586,14.495745983783214,0.6199989318847656,0.8133457091188845,-0.13999862670898722,-1.9347508147451151,1.6547535613271407,-1.0373747207270512,0.7573774673090767,1.7821980285644514,23.43102578672166,-45.35139680569877,0.8973760940180635,6,0.6349983215332031,0.3299980163574219,0.8549995422363281,0.4549999237060547,1.2199974060058665,3,-0.007915647484946997,-1.0838366302709124,37.47999954223633,1.5142888283378746,38.9900016784668,-2.8518487121886436,39.34000015258789,-0.007915647484946997
1655,2004-06-14,37.77000045776367,38.040000915527344,37.5099983215332,37.79999923706055,815300.0,-0.003430107200034449,1.078432839170045,-0.09090488740925695,56.906067256597396,67.42419753406556,0.9891061669460441,0.14597956668949053,0.7086541192180746,0.2921978428601264,13.811880189299869,0.5300025939941406,0.9132977641851809,-0.3134996414184599,-2.032486569963723,1.4054872871268032,-1.1729931056910914,0.5459938228541716,1.865355108642575,17.991649162681718,-52.991480265539884,0.8594934642726313,6,0.7649993896484375,0.45999908447265625,0.9850006103515625,0.5850009918212891,0.7099990844726562,0,0.0007942488465262354,-1.6976632777984777,37.900001525878906,-1.0838366302709124,37.47999954223633,1.5142888283378746,38.9900016784668,0.0007942488465262354
1656,2004-06-15,37.849998474121094,38.25,37.77999877929688,38.0,1139800.0,0.0021180305900942997,-2.241377495988113,5.000254323499491,54.117624179467086,65.68290340824569,0.8144762608698315,0.1176957908043832,0.5977740374915612,0.22521178705622447,13.818567326654223,0.4799995422363281,0.955324989291988,-0.2625015258789034,-1.9428381303026043,1.4178350785447975,-1.1026698280907539,0.577666776332947,1.739449984008786,25.499916076660156,-42.798081535810894,0.8401683022118493,6,0.6850013732910156,0.3800010681152344,0.8250026702880859,0.5050029754638672,0.5500030517578125,1,0.010303915985950596,1.078432839170045,37.77000045776367,-1.6976632777984777,37.900001525878906,-1.0838366302709124,37.47999954223633,0.010303915985950596
1657,2004-06-16,38.060001373291016,38.16999816894531,37.75,37.75,835500.0,0.005548293464622045,-1.7096536024118625,-2.066654798840344,50.632924635733346,63.38994900761454,0.5598847529574726,0.0006621858014028703,0.36191634661838634,0.03228849109326859,13.644343778474543,0.4199981689453125,0.8997482126671059,-0.1114986419677706,-1.6893623007757483,1.4663650168402071,-0.900430471371763,0.6774331874362218,1.4844581187280212,41.37934058417429,-22.55865056143493,0.7889318294039904,6,0.47499847412109375,0.1699981689453125,0.28999996185302734,0.2950000762939453,-0.0500030517578125,2,0.005254780373774137,-2.241377495988113,37.849998474121094,1.078432839170045,37.77000045776367,-1.6976632777984777,37.900001525878906,0.005254780373774137
1658,2004-06-17,38.0,38.04999923706055,37.7400016784668,38.040000915527344,633700.0,-0.0015764942492388911,9.333672431332655,-0.12903463975881377,44.954158139762846,60.26715137099557,0.5192955994487107,0.13035380252730988,0.3941878640304566,0.10600051611132244,14.197968389990717,0.31999969482421875,0.7880366767017151,-0.21149997711181356,-1.7249106749449297,1.3019107207213025,-0.9682053260283752,0.545205371804748,1.5003703052304118,66.21629284436587,5.843996943485408,0.7567053489165593,6,0.5349998474121094,0.22999954223632812,0.23000049591064453,0.2700004577636719,-0.1699981689453125,3,0.014210550408614298,-1.7096536024118625,38.060001373291016,-2.241377495988113,37.849998474121094,1.078432839170045,37.77000045776367,0.014210550408614298
1659,2004-06-18,37.900001525878906,37.97000122070313,37.41999816894531,37.77000045776367,1139400.0,-0.002631538792660315,3.074089772389954,-3.2499523173755485,39.61359244949913,56.544137394197065,0.5133791340807079,0.3175143958221369,0.4634333383279312,0.22230114619459584,14.6777200673387,0.5800018310546875,0.6847377899605576,-0.3564985275268526,-1.7683473094808804,1.0553502544271751,-1.062422918503863,0.3494258634501577,1.5571613762986516,57.83160216931703,0.06726956043392107,0.7059243909770136,6,0.6349983215332031,0.3299980163574219,0.3099985122680664,0.34999847412109375,0.01999664306640625,4,0.028495988730237398,9.333672431332655,38.0,-1.7096536024118625,38.060001373291016,-2.241377495988113,37.849998474121094,0.028495988730237398
1660,2004-06-21,38.08000183105469,38.31999969482422,37.86000061035156,37.95000076293945,993300.0,0.0047493482303127,-1.9677228819294899,1.0,38.72553877799071,51.90858322239182,0.15882514670008874,0.2130180862948876,0.2696117797342623,0.0642859748326714,14.922461344228399,0.45999908447265625,0.5434657581205968,-0.21749839782714986,-1.5530661897841185,1.1180693941298188,-0.8852822938056306,0.4502854981513309,1.3348178161310784,73.33361590302209,18.829489245950384,0.6677838959784826,6,0.2599983215332031,0.14999771118164062,0.07499980926513672,0.11499977111816406,0.11999893188476562,0,0.027310846922858012,3.074089772389954,37.900001525878906,9.333672431332655,38.0,-1.7096536024118625,38.060001373291016,0.027310846922858012
1661,2004-06-22,38.0,38.150001525878906,37.72000122070313,38.0,844800.0,-0.0021008883195338113,1.8666395402064528,0.0,40.721663674564006,48.43430308775453,0.03213829942136215,0.39020970629075435,0.32587351134552733,0.15868605658319268,15.149420841809075,0.43000030517577414,0.388257334703745,-0.3465002059936495,-1.5501133689478976,0.8571129569605986,-0.9483067874707771,0.2553063754834781,1.373323257293805,64.4445386343407,12.203863916860996,0.6018065814771244,6,0.21000099182128906,0.22999954223632812,0.15500164031982422,0.19500160217285156,0.9099998474121094,1,0.012631566900956015,-1.9677228819294899,38.08000183105469,3.074089772389954,37.900001525878906,9.333672431332655,38.0,0.012631566900956015
1662,2004-06-23,38.0,38.11000061035156,37.88999938964844,38.0,726700.0,0.0,1.0,0.0,36.28811118167514,46.41509750763096,-0.13752380464220693,0.45861562887397156,0.31744045494994566,0.17131437946207484,15.434114035332508,0.220001220703125,0.1907189268725844,-0.3750001907348661,-1.5124116018021638,0.7624112203324316,-0.9437058962685185,0.19370551479878628,1.3326567951996893,64.4445386343407,15.625772563827866,0.568705705533649,6,-0.13000106811523438,0.22999954223632812,0.15500164031982422,0.19500160217285156,1.0999984741210938,2,0.01052635594418172,1.8666395402064528,38.0,-1.9677228819294899,38.08000183105469,3.074089772389954,37.900001525878906,0.01052635594418172
1663,2004-06-24,37.650001525878906,38.0,37.63000106811523,37.95000076293945,1122400.0,-0.009210486161081444,-1.1764633284340182,-100.0,33.676165147655,43.959538382549404,0.2672272406820255,0.8232575025315612,0.6695945256412728,0.5286810710241099,16.304029023971385,0.36999893188477273,-0.06259001675103093,-0.7074987411499052,-1.8794490171762277,0.4644515348764173,-1.2934738791630664,-0.12152360313674393,1.6428021364685463,25.55588522019243,-21.011578833869798,0.5859751380131626,6,0.21999740600585938,0.6349983215332031,0.42749881744384766,0.5399990081787109,1.8799972534179759,3,0.009561667491748915,1.0,38.0,1.8666395402064528,38.0,-1.9677228819294899,38.08000183105469,0.009561667491748915
1664,2004-06-25,37.400001525878906,37.709999084472656,37.2599983215332,37.70000076293945,1391300.0,-0.006640105972589683,1.812540978720868,1.0,24.734112977762166,40.38487679601215,0.49041601492533715,1.044922347809873,0.9105076157475196,0.784191359289288,16.579676837337974,0.4500007629394531,-0.27267576336875976,-0.905498886108397,-2.1519581700920796,0.34096039787528554,-1.5287285281002383,-0.28226924411655574,1.8537460662733523,13.207832355068682,-27.05001487045957,0.6232296419918413,6,0.3899974822998047,0.8849983215332031,0.6224985122680664,0.7899990081787109,2.109996795654297,4,0.011497333893910167,-1.1764633284340182,37.650001525878906,1.0,38.0,1.8666395402064528,38.0,0.011497333893910167
1665,2004-06-28,37.56999969482422,37.83000183105469,37.36000061035156,37.400001525878906,749500.0,0.00454540540132542,-2.760009765625,-0.5666620042470404,27.249370183213188,37.39951524087284,0.3230348034242425,0.8234184733405883,0.7225721280727129,0.6170755143061797,15.83199717218576,0.470001220703125,-0.29242308928094474,-0.6760007858276396,-1.944524724159585,0.592523152504306,-1.3102627549936088,-0.04173881666167034,1.6039979265032756,34.83148956962655,-1.740945630608401,0.6342619691659711,6,0.2199993133544922,0.7150001525878906,0.4525003433227539,0.6200008392333984,2.279998779296875,0,0.009315903033379813,1.812540978720868,37.400001525878906,-1.1764633284340182,37.650001525878906,1.0,38.0,0.009315903033379813
1666,2004-06-29,37.25,37.72999954223633,37.20000076293945,37.68000030517578,809400.0,-0.008517426069298173,1.0,-2.5294408042366037,27.461143992797545,34.8248729472133,0.6134892336796298,1.0599337165875227,1.020546251100356,0.9521770594208618,15.127087151277319,0.529998779296875,-0.3629422320854232,-0.9085004806518526,-2.199265520818834,0.3822645595151286,-1.5538830007353468,-0.26311796056835846,1.847437649335724,5.494422576304438,-30.260494785357047,0.6453825200834914,6,0.5100002288818359,1.0349998474121094,0.4850006103515625,0.9400005340576172,2.759998321533203,1,0.025503376186293947,-2.760009765625,37.56999969482422,1.812540978720868,37.400001525878906,-1.1764633284340182,37.650001525878906,0.025503376186293947
1667,2004-06-30,37.40999984741211,37.52999877929688,36.900001525878906,37.34000015258789,987700.0,0.004295297917103591,3.064530419373752,-0.16278987242951687,48.60558495521154,35.230587037818715,0.39290889307396526,0.8398176944867259,0.8415377959799102,0.8195397868609859,15.1583772926066,0.6299972534179759,-0.43055956805658013,-0.6830005645751953,-1.9866810456374537,0.6206799164870631,-1.3348408051063245,-0.0311603240440661,1.5735915887398377,46.3635480895276,6.5448263462669445,0.6518402405311307,6,0.20000076293945312,0.9050006866455078,0.3250007629394531,0.7800006866455078,2.490001678466797,2,0.04009623111783478,1.0,37.25,-2.760009765625,37.56999969482422,1.812540978720868,37.400001525878906,0.04009623111783478
1668,2004-07-01,37.27000045776367,37.650001525878906,37.040000915527344,37.599998474121094,714600.0,-0.0037422985891329974,1.8371849578169495,-4.714277929155314,35.87441261347871,34.81512261159422,0.4676461254906812,0.8899817743255625,0.9624440530275891,0.9831720100783414,15.097618074650926,0.6100006103515625,-0.490714199918564,-0.7369998931884751,-2.0182670067142894,0.5442672203373391,-1.3776334499513823,-0.09636633642556802,1.5469037855664354,39.78481833022962,-2.0198054853342384,0.6406335567629086,7,0.3400001525878906,1.0450000762939453,0.4074993133544922,0.9200000762939453,2.1899986267089844,3,0.04910109991630596,3.064530419373752,37.40999984741211,1.0,37.25,-2.760009765625,37.56999969482422,0.04910109991630596
1669,2004-07-02,37.310001373291016,37.650001525878906,37.22000122070313,37.38000106811523,553300.0,0.0010732738136849385,-2.4400024414063886,0.2121215624168927,39.25235477407717,34.873657722270494,0.3745392085549071,0.7622610516235682,0.8947170295232283,0.9640830756697056,14.749044254638068,0.43000030517577414,-0.5480283060008873,-0.6164991378784208,-1.8579290266982866,0.624930750941445,-1.2372140822883537,0.004215806531512101,1.3535506526429941,44.08599063143473,-0.7006251399843748,0.620714944409932,7,0.21500015258789062,1.0049991607666016,0.4824991226196289,0.8799991607666016,1.8699989318847656,4,0.0595014024200784,1.8371849578169495,37.27000045776367,3.064530419373752,37.40999984741211,1.0,37.25,0.0595014024200784
1670,2004-07-06,37.56999969482422,37.650001525878906,37.209999084472656,37.310001373291016,701000.0,0.0069685958714365,1.0952398252513602,-3.71427792915569,43.96554275585605,35.23408873130295,0.03865405595215066,0.3857897792626943,0.5936455154919855,0.7196953309535701,14.098389766759944,0.44000244140625,-0.5679013859404023,-0.270000839233397,-1.3373539809408825,0.7973523024740885,-0.8036774100871398,0.26367573162034574,0.952468291105383,80.7228638793266,32.11289988796804,0.533676570853744,7,-0.06499862670898438,0.7450008392333984,0.3425006866455078,0.6200008392333984,1.6700019836425781,1,0.051636908237086,-2.4400024414063886,37.310001373291016,1.8371849578169495,37.27000045776367,3.064530419373752,37.40999984741211,0.051636908237086
1671,2004-07-07,37.91999816894531,37.95000076293945,37.349998474121094,37.540000915527344,658300.0,0.009315903033379813,1.727267998335414,1.4615373329225172,47.154400944061855,36.44145426045702,-0.36194889133919617,-0.08015590439256925,0.20579402146753978,0.3849463980020147,12.745372067904986,0.6000022888183594,-0.5474904438528796,0.15099773406982564,-0.6525448757596806,0.9545403438993318,-0.25077357084492746,0.5527690389845787,0.47267250018023077,97.14260801958939,45.65096755859817,0.4017713049147541,7,-0.4699974060058594,0.3950023651123047,0.1600017547607422,0.2700023651123047,1.3900032043457031,2,0.050896634978119915,1.0952398252513602,37.56999969482422,-2.4400024414063886,37.310001373291016,1.8371849578169495,37.27000045776367,0.050896634978119915
1672,2004-07-08,37.86000061035156,37.9900016784668,37.75,37.91999816894531,881300.0,-0.0015822141743373486,1.3999618539004386,-0.15788945328969822,47.154474066171275,37.93904414029217,-0.36196294628188497,-0.11505472790179994,0.22484906455521525,0.4560076440622538,12.001188096512339,0.24000167846679688,-0.5394572877045647,0.14750022888183878,-0.4182922422766495,0.7132927000403271,-0.13539600669740537,0.43039646446108293,0.4132565273142532,86.31568803029269,35.17113075862999,0.28289623557924254,7,-0.41499900817871094,0.4549999237060547,0.2474994659423828,0.3299999237060547,1.2000007629394531,3,0.056788105560510616,1.727267998335414,37.91999816894531,1.0952398252513602,37.56999969482422,-2.4400024414063886,37.310001373291016,0.056788105560510616
1673,2004-07-09,37.93999862670898,38.099998474121094,37.61000061035156,37.86000061035156,1006600.0,0.0021129956436276576,1.450003337879207,-1.3333545269581726,50.81961574600262,40.837433336763326,-0.4430950434386389,-0.16740682865468415,0.10786248675204746,0.3866928305330717,12.233171604998724,0.48999786376953125,-0.537909652987608,0.2044982910156179,-0.3588926035635964,0.7678891855948322,-0.07719715627398926,0.48619373830522505,0.22339806201388512,82.02247672604375,30.413308798995757,0.2816954472896084,7,-0.43999862670897727,0.3750019073486399,0.16750144958496804,0.2500019073486399,1.3400001525879048,4,0.0516605948896931,1.3999618539004386,37.86000061035156,1.727267998335414,37.91999816894531,1.0952398252513602,37.56999969482422,0.0516605948896931
1674,2004-07-12,37.599998474121094,37.97999954223633,37.5,37.849998474121094,669900.0,-0.008961522532806021,-1.1333457665050355,-3.1250774879598406,40.76913370854432,42.33962928402234,-0.08017292529098086,0.1570157385336941,0.40616062240579254,0.732473762394072,12.546748571923327,0.4799995422363281,-0.530129927337974,-0.12050170898437784,-0.6814209163788192,0.4404174984100635,-0.40096131268159496,0.15995789471283928,0.5,43.820186191643664,-4.832747274473633,0.2804596036972206,7,-0.09999847412109375,0.7150020599365234,0.4675016403198242,0.5900020599365234,1.5800018310546875,0,0.0494681033466462,1.450003337879207,37.93999862670898,1.3999618539004386,37.86000061035156,1.727267998335414,37.91999816894531,0.0494681033466462
1675,2004-07-13,37.79999923706055,37.810001373291016,37.45000076293945,37.68999862670898,392400.0,0.005319169442975058,4.538262910798122,-0.4400024414062784,46.32350156865988,44.435446792451486,-0.27280568622472856,-0.042817640899478704,0.17108012607683776,0.5322902319132368,12.89523671315723,0.3600006103515625,-0.4743090999132846,0.07799911499023438,-0.4836374078258743,0.639635637806343,-0.2028191464178164,0.35881737639828515,0.2999992370605469,60.000101725260414,12.793444311941478,0.28081826140805294,7,-0.2999992370605469,0.5150012969970703,0.2700014114379883,0.3900012969970703,1.9200019836425852,1,0.03650796550181479,-1.1333457665050355,37.599998474121094,1.450003337879207,37.93999862670898,1.3999618539004386,37.86000061035156,0.03650796550181479
1676,2004-07-14,38.2400016784668,38.27999877929688,37.70000076293945,37.790000915527344,684600.0,0.011640276462621113,1.1886925540720161,4.09089332778445,53.797504264383335,45.0123267156928,-0.6231377078992892,-0.4765361768229184,-0.30219141975687336,0.0940231205476536,13.224938806988146,0.579998016357429,-0.34526635696791175,0.49850139617920064,-0.10720062056988411,1.1042034129282854,0.1956503878046547,0.8013524045537466,-1.3400001525878906,95.18106067221478,48.08303297358695,0.3028510083745425,7,-0.5800018310546875,0.07499885559082031,-0.050002098083496094,-0.05000114440917969,1.2299995422363352,2,0.026150626467234428,4.538262910798122,37.79999923706055,-1.1333457665050355,37.599998474121094,1.450003337879207,37.93999862670898,0.026150626467234428
1677,2004-07-15,38.2599983215332,38.5,38.20000076293945,38.25,560600.0,0.0005229247434281881,-4.454690480319057,0.02221845462637223,60.77736515403751,47.779321442421555,-0.569803176290435,-0.5067633306411068,-0.36397022164941006,0.08020684190335459,13.425682623103022,0.2999992370605469,-0.22943531406836826,0.5084981918334961,-0.12529627343305094,1.1422926571000431,0.19160095920022258,0.8253954244667696,-1.332396850585937,77.14268068054248,26.19116751621697,0.3168972326332752,7,-0.404998779296875,-0.1399974822998047,0.06750106811523438,-0.029998779296875,1.270000457763679,3,0.027443886508663473,1.1886925540720161,38.2400016784668,4.538262910798122,37.79999923706055,-1.1333457665050355,37.599998474121094,0.027443886508663473
1678,2004-07-16,38.540000915527344,38.59000015258789,38.22000122070313,38.43000030517578,718900.0,0.007318416264449956,2.5238147138963902,11.001907668828691,69.93010817227545,51.187960708888035,-0.7271820377237148,-0.7844555752855413,-0.6798167094479766,-0.188890705634293,13.686368257223997,0.3699989318847585,-0.07603759034781632,0.7615007400512681,0.042809748809851556,1.4801917312926847,0.40215524443055983,1.1208462356719764,-1.5495035034179665,95.61409966403876,38.24052164876454,0.35934549562070894,7,-0.6400012969970703,-0.5499992370605469,-0.047501564025878906,-0.3100013732910156,1.0900001525878835,4,0.01349248690739313,-4.454690480319057,38.2599983215332,1.1886925540720161,38.2400016784668,4.538262910798122,37.79999923706055,0.01349248690739313
1679,2004-07-19,38.97999954223633,39.060001373291016,38.58000183105469,38.599998474121094,948900.0,0.011416674007698635,-1.2857428314516934,3.454535996670828,72.5240064399051,54.36112334044903,-1.0117787033259233,-1.2009692301522819,-1.1303307330138779,-0.614356954301094,13.772326993767864,0.5200004577636719,-0.018015712444622523,1.1474994659423814,0.25025539498265914,2.0447435369021036,0.6988774304625238,1.596121501422239,-1.8935319656982372,95.03094405428715,33.36814583414271,0.4486220354798605,7,-0.7749996185302734,-0.9999980926513672,-0.5974998474121094,-0.75,0.9200019836425781,0,0.007696235007275787,2.5238147138963902,38.540000915527344,-4.454690480319057,38.2599983215332,1.1886925540720161,38.2400016784668,0.007696235007275787
1680,2004-07-20,39.11999893188477,39.16999816894531,38.70000076293945,38.900001525878906,959100.0,0.0035915698125330575,1.9375216069619121,0.5789389148220836,81.69497092418065,58.198964449351124,-1.0155887183481482,-1.3271009065118946,-1.2775011995459167,-0.7433331837751425,14.57609501298593,0.4699974060058594,0.09821005059129106,1.235499000549325,0.17260430658283354,2.2983936945158163,0.7040516535660757,1.7669463475325742,-1.875648651606447,96.59868535439168,26.681296898895,0.531447346983246,7,-0.8099994659423899,-1.0849990844726634,-0.737499237060554,-0.8899993896484446,1.0800018310546804,1,0.001533777477741749,-1.2857428314516934,38.97999954223633,2.5238147138963902,38.540000915527344,-4.454690480319057,38.2599983215332,0.001533777477741749
1681,2004-07-21,38.47999954223633,39.13000106811523,38.47000122070313,39.099998474121094,1970100.0,-0.016359903045058966,-1.0625137836694079,-2.8182101922975975,65.59769649625424,60.24821138602701,-0.32162127211150704,-0.6843861910285653,-0.6222763112154652,-0.09751698039035261,15.014076363401497,0.6599998474120952,0.19635083094775752,0.5714996337890597,-0.5235657487712544,1.6665650163493737,0.023966942508906186,1.1190323250692131,-1.0430844730913051,28.86593072963162,-42.21199071024899,0.5475326912801562,7,-0.1700000762939453,-0.44499969482421875,-0.09749984741210938,-0.25,1.6899986267089844,2,0.03222457622708008,1.9375216069619121,39.11999893188477,-1.2857428314516934,38.97999954223633,2.5238147138963902,38.540000915527344,0.03222457622708008
1682,2004-07-22,38.400001525878906,38.97999954223633,38.06999969482422,38.65999984741211,1438000.0,-0.0020789505537704978,1.0222270259272916,0.4193528539522178,66.76563775224326,62.01999160894263,-0.17541552280258088,-0.6038439496389287,-0.5196089830404418,-0.021369256912876722,15.195502806638354,0.9099998474121094,0.2706011928736487,0.47150154113769815,-0.6450014981527517,1.588004580428148,-0.08674997850752675,1.029753060782923,-0.7897781467538536,30.00020807468494,-43.17568642222495,0.5582515196452236,7,-0.09000205993652344,-0.3650016784667969,-0.0175018310546875,-0.17000198364257812,1.7199974060058665,3,0.02786457427880884,-1.0625137836694079,38.47999954223633,1.9375216069619121,39.11999893188477,-1.2857428314516934,38.97999954223633,0.02786457427880884
1683,2004-07-23,38.0099983215332,38.400001525878906,37.90999984741211,38.400001525878906,702200.0,-0.010156333042926291,1.5128084744270665,1.500022008010916,59.40857734106938,64.09104090144542,0.2520691130949544,-0.19551184319867332,-0.10068482117058863,0.36247671601181963,15.072875979910034,0.4900016784667969,0.30566008730800576,0.06349849700927734,-1.0456833852050949,1.1726803792236495,-0.49109244409790875,0.6180894381164634,-0.24379746342612663,7.936397407213421,-66.07219428922916,0.5545909411071871,7,0.3000011444091797,0.02500152587890625,0.3725013732910156,0.220001220703125,2.120002746582024,4,0.0399894902626865,1.0222270259272916,38.400001525878906,-1.0625137836694079,38.47999954223633,1.9375216069619121,39.11999893188477,0.0399894902626865
1684,2004-07-26,37.83000183105469,38.2400016784668,37.77000045776367,38.16999816894531,715800.0,-0.004735503773399152,-1.0434876353805582,0.8717783190038831,53.57146599986166,64.89637028269006,0.523135972172355,0.019342638976837634,0.10512534494284864,0.5388792317256375,14.484631408602205,0.470001220703125,0.34377033011051594,-0.13799800872802592,-1.218886289253561,0.9428902717975092,-0.6784421489907899,0.40244613153473807,1.339996337890625,4.285819384688326,-66.0283703644975,0.5404441402627667,7,0.6049976348876953,0.20499801635742188,0.5524978637695312,0.3999977111816406,2.4099998474121094,0,0.04758126222407211,1.5128084744270665,38.0099983215332,1.0222270259272916,38.400001525878906,-1.0625137836694079,38.47999954223633,0.04758126222407211
1685,2004-07-27,37.91999816894531,38.150001525878906,37.61000061035156,37.84000015258789,878300.0,0.0023789673152156965,-1.0000141285842452,-0.23529081770038596,50.0,64.47442536442524,0.5050644830722817,-0.04541680123020342,0.04832350570458743,0.44577575664312974,14.218789277374668,0.5400009155273438,0.36957792302553116,-0.06550159454345561,-1.1304743003528017,0.9994711112658905,-0.5979879474481322,0.466984758361221,1.222000045776369,20.394570081238065,-44.60406390681721,0.5324863529046747,7,0.470001220703125,0.11500167846679688,0.46250152587890625,0.3100013732910156,2.970001220703125,1,0.052215280921482865,-1.0434876353805582,37.83000183105469,1.5128084744270665,38.0099983215332,1.0222270259272916,38.400001525878906,0.052215280921482865
1686,2004-07-28,38.20000076293945,38.290000915527344,37.79999923706055,37.93000030517578,1052400.0,0.007384035008299428,1.1777815453736278,3.3750894091841115,54.72223134689743,63.80163271918746,0.24450316914735737,-0.26414118284026955,-0.2064745327502635,0.16266599210273114,13.590851418904219,0.4900016784667969,0.46511542463183275,0.16700096130371378,-0.8431807116493601,1.1771826342567877,-0.33808987517281963,0.6720917977802472,0.8807175476074249,43.06573814449639,-18.44179471505248,0.5050908364765363,7,0.18999862670898438,-0.16500091552734375,0.08499908447265625,0.029998779296875,3.270000457763679,2,0.052356019896741435,-1.0000141285842452,37.91999816894531,-1.0434876353805582,37.83000183105469,1.5128084744270665,38.0099983215332,0.052356019896741435
1687,2004-07-29,38.90999984741211,39.0,38.349998474121094,38.45000076293945,903200.0,0.018586363096659397,1.0312567055289321,1.703697424377287,61.46574705014489,62.86114815006185,-0.4063264182454205,-0.9022615690855531,-0.8699263774025354,-0.5522510254582755,12.581152823006054,0.7999992370605469,0.5540469432543915,0.8020000457763672,-0.23578285881936267,1.839782950372097,0.28310859347850226,1.3208914980742321,0.11188975512695265,93.52516603545749,33.18282333069749,0.5188914522978633,7,-0.5200004577636719,-0.875,-0.6899995803833008,-0.6800003051757812,2.5400009155273438,3,0.03238237796130461,1.1777815453736278,38.20000076293945,-1.0000141285842452,37.91999816894531,-1.0434876353805582,37.83000183105469,0.03238237796130461
1688,2004-07-30,39.099998474121094,39.16999816894531,38.849998474121094,38.91999816894531,933200.0,0.004883028204936357,1.0,0.39130579005854743,68.38237906550998,62.400967330684615,-0.568298312477566,-0.9993700712282134,-1.0205263853110083,-0.7421208931576473,11.883416790793312,0.31999969482421875,0.5940909734421851,0.900498771667479,-0.14882103558382198,1.94981857891878,0.3758388680418321,1.425158675293126,-1.4899978637695312,95.51283305293634,31.714025325224164,0.5246599036256496,7,-0.7099990844726562,-1.0649986267089844,-1.0499992370605469,-0.8699989318847656,2.4300003051757884,4,0.026086969247294922,1.0312567055289321,38.90999984741211,1.1777815453736278,38.20000076293945,-1.0000141285842452,37.91999816894531,0.026086969247294922
1689,2004-08-02,39.52999877929688,39.58000183105469,38.9900016784668,39.099998474121094,1694800.0,0.010997450689426147,1.2263887489383754,2.388886534141522,70.06962938967408,61.10926271573944,-1.0192630568355483,-1.3223223188862363,-1.3988715075843956,-1.172205148295454,11.366587760430669,0.5900001525878906,0.625154674942145,1.2194992065429773,0.09909576729337033,2.3399026457925842,0.6592974869181703,1.7797009261677843,-1.8887982177734415,97.46177559524767,31.811724031407465,0.5602017196248048,8,-0.9349975585937571,-1.2899971008300852,-1.4524993896484446,-1.299999237060554,1.4000015258788991,0,0.015178403929842377,1.0,39.099998474121094,1.0312567055289321,38.90999984741211,1.1777815453736278,38.20000076293945,0.015178403929842377
1690,2004-08-03,39.5099983215332,39.86000061035156,39.40999984741211,39.599998474121094,908700.0,-0.0005059564477941647,-2.103484563475882,-0.20930253189261733,66.32389888383082,61.189951869914616,-1.0483707903317594,-1.2116520330628262,-1.3347650613880333,-1.142346473706695,10.941242693498818,0.4500007629394531,0.6055773570748926,1.1024988174438448,-0.08204824787324583,2.2870458827609355,0.5102252847852995,1.6947723501023901,-1.7912457092285123,83.00960895675506,20.223617448577627,0.5922735326585452,8,-0.7749977111816406,-1.1299972534179688,-1.472498893737793,-1.279998779296875,1.3400001525878906,1,0.01847642085410417,1.2263887489383754,39.52999877929688,1.0,39.099998474121094,1.0312567055289321,38.90999984741211,0.01847642085410417
1691,2004-08-04,39.849998474121094,39.86999893188477,38.849998474121094,39.11999893188477,2622200.0,0.008605420577874057,1.6493502633130075,-8.111092273131781,68.88363348057524,61.42528472861816,-1.3115200973413508,-1.475286488464647,-1.618061991932528,-1.459074581630027,10.80280595356541,1.020000457763679,0.544368703026457,1.345998954772952,0.022377806865250705,2.6696201026806534,0.6841883808191014,2.0078095287268027,-2.002770981933594,98.6841808065568,36.15627865001629,0.6618105739538499,8,-1.1099987030029297,-1.4649982452392578,-1.8124990463256836,-1.6199989318847656,0.94000244140625,2,0.02609789097489501,-2.103484563475882,39.5099983215332,1.2263887489383754,39.52999877929688,1.0,39.099998474121094,0.02609789097489501
1692,2004-08-05,40.0099983215332,40.349998474121094,39.86999893188477,39.97000122070313,1921000.0,0.004015052786413786,-2.9999682110786168,0.05479058344001379,67.9706612869076,62.37662738926686,-1.3623953277683398,-1.5451772549517102,-1.7315478502226966,-1.6018209597835522,10.980025680545687,0.5,0.4449637625560854,1.3984989166259751,-0.04838846993763468,2.845386303189585,0.6750552233441667,2.1219426099077836,-2.00094911416992,77.33332316080728,18.20612027218567,0.7234436932818056,8,-1.029998779296875,-1.3849983215332031,-1.9874982833862305,-1.779998779296875,0.8000030517578125,3,0.03649095127265123,1.6493502633130075,39.849998474121094,-2.103484563475882,39.5099983215332,1.2263887489383754,39.52999877929688,0.03649095127265123
1693,2004-08-06,39.900001525878906,40.349998474121094,39.900001525878906,40.0099983215332,1800600.0,-0.002749232698545212,-7.182001040402289,-2.750119217930865,62.23409921686902,63.33914219115656,-1.068468485962427,-1.3500298209774257,-1.593731825316702,-1.4742367540797403,10.911848256415023,0.4499969482421875,0.4402777166686178,1.1905019760131808,-0.3285897624608438,2.7095937144872053,0.4309561067761649,1.9500478452501966,-1.6568573918398428,70.00020345052084,14.777821855830929,0.7595458692370137,8,-0.9200019836425781,-1.2050018310546875,-1.9375009536743164,-1.6700019836425781,1.4599990844726562,4,0.03884709718758339,-2.9999682110786168,40.0099983215332,1.6493502633130075,39.849998474121094,-2.103484563475882,39.5099983215332,0.03884709718758339
1694,2004-08-09,39.459999084472656,39.88999938964844,39.41999816894531,39.88999938964844,1538500.0,-0.011027629688707297,1.1860506378524156,3.9092075602566325,54.18720044949595,63.804386685545,-0.4167626265484188,-0.8047985028601801,-1.1446340902388386,-1.0238171378397425,10.327710762757535,0.48000335693359375,0.4311422387374577,0.6574995040893583,-0.8021735251135667,2.1171725332922833,-0.07233701051210062,1.3873360186908172,-1.0061695164253877,40.66670735677083,-8.93677407320827,0.729836514601462,8,-0.38500022888183594,-0.6800003051757812,-1.4974985122680664,-1.2299995422363281,1.7999992370605469,0,0.05245817898761085,-7.182001040402289,39.900001525878906,-2.9999682110786168,40.0099983215332,1.6493502633130075,39.849998474121094,0.05245817898761085
1695,2004-08-10,39.18000030517578,39.33000183105469,39.04999923706055,39.33000183105469,1800000.0,-0.0070957624377404604,2.7333299425258124,0.3488405102819325,59.459487324356026,64.33074846081817,0.06790429634145312,-0.4385998112338001,-0.8689222272098576,-0.743865170037104,9.405198766589711,0.4099998474121094,0.4771945815794183,0.30850067138671733,-1.0803909832352616,1.6973923260086963,-0.3859451559242757,1.0029464986977104,-0.5365538465211301,22.0001220703125,-28.977893690769903,0.694445827310991,8,0.1699981689453125,-0.40000152587890625,-1.2599992752075195,-0.9500007629394531,2.3899993896484375,1,0.0446656453897174,1.1860506378524156,39.459999084472656,-7.182001040402289,39.900001525878906,-2.9999682110786168,40.0099983215332,0.0446656453897174
1696,2004-08-11,39.2400016784668,39.2599983215332,38.86999893188477,39.15999984741211,1236600.0,0.0015314286070358119,5.500254323499373,-0.533340114948375,61.413056435804656,64.3248939481137,0.19103002957132276,-0.44253124627316254,-0.9403388376697421,-0.802606935062272,9.60266073172647,0.3899993896484304,0.5759814578895188,0.3185020446777358,-1.0464617469128825,1.683465836268354,-0.3639798511175698,1.0009839404730414,-0.4259000182655015,25.000193312420866,-27.448641509256003,0.6824818957953084,8,0.3599967956542969,-0.3900032043457031,-1.330000877380371,-1.0100021362304688,2.4299964904785156,2,0.041029478256566776,2.7333299425258124,39.18000030517578,1.1860506378524156,39.459999084472656,-7.182001040402289,39.900001525878906,0.041029478256566776
1697,2004-08-12,39.310001373291016,39.70000076293945,38.95000076293945,39.2400016784668,854900.0,0.0017838861322636568,-1.3076868903834642,0.8749761586877742,69.34532392069946,64.43188782091254,0.20533020582335837,-0.4530627825672866,-1.0121491460002758,-0.870927189018218,10.203358612038278,0.75,0.6991367622769076,0.33600158691406534,-1.0023456671134028,1.6743488409415335,-0.3331720400996687,1.0051752139277994,1.0399971008300781,29.72990388506383,-27.178368166514556,0.6691736270137353,8,0.2899971008300781,-0.4100017547607422,-1.4275007247924805,-1.0800018310546875,2.1899986267089844,3,0.03764944010513083,5.500254323499373,39.2400016784668,2.7333299425258124,39.18000030517578,1.1860506378524156,39.459999084472656,0.03764944010513083
1698,2004-08-13,39.060001373291016,39.36000061035156,38.93999862670898,39.349998474121094,603100.0,-0.006359704687516565,1.7096782132529837,-4.14283378746594,67.93004082731184,64.19415575842784,0.5018330723362467,-0.1708687274331524,-0.7756063657311927,-0.6198860297745341,10.644496395356112,0.42000198364258523,0.7866513813632992,0.06000156402588175,-1.2629611993418024,1.382964327393566,-0.6014798176579603,0.7214829457097238,1.261997146606447,18.627681974066984,-43.08067628984182,0.6614813816838424,8,0.5399971008300781,-0.1600017547607422,-1.1800003051757812,-0.8300018310546875,2.1699981689453125,4,0.044802865808311054,-1.3076868903834642,39.310001373291016,5.500254323499373,39.2400016784668,2.7333299425258124,39.18000030517578,0.044802865808311054
1699,2004-08-16,39.27999877929688,39.41999816894531,38.93000030517578,38.93000030517578,521900.0,0.005632293862547044,-1.8,-1.2069033556517523,69.10114526720042,64.50273868991334,0.2711590866709841,-0.38708459856617594,-1.0045252934914757,-0.8380314881792543,10.252995354987737,0.48999786376953125,0.7945127932317533,0.26499900817871946,-1.0637989593883077,1.5937969757457466,-0.3993999756047941,0.929397991962233,0.9867197448730423,49.39746300211459,-16.812384016924725,0.6643989837835126,8,0.31999969482421164,-0.37999916076660867,-1.3724985122680735,-1.049999237060554,1.8500022888183452,0,0.05295320508388035,1.7096782132529837,39.060001373291016,-1.3076868903834642,39.310001373291016,5.500254323499373,39.2400016784668,0.05295320508388035
1700,2004-08-17,39.18000030517578,39.2599983215332,38.959999084472656,39.15999984741211,831400.0,-0.0025457860801616494,2.333389848468793,0.05714441416893617,64.4970627902645,64.01534194654549,0.3569631081980589,-0.29761960338797877,-0.9270447190344697,-0.7407355385484635,9.65072046695689,0.31999969482422586,0.7550012112917699,0.16200046539306356,-1.1680659775564308,1.492066908342558,-0.5030327560816801,0.8270336868678072,1.0065151258544915,37.349480650794575,-30.47481345588743,0.6650332214747458,8,0.42999839782714844,-0.2800006866455078,-1.2725000381469727,-0.9500007629394531,1.7900009155273509,1,0.05308825931996353,-1.8,39.27999877929688,1.7096782132529837,39.060001373291016,-1.3076868903834642,39.310001373291016,0.05308825931996353
1701,2004-08-18,39.72000122070313,39.72000122070313,39.11999893188477,39.18000030517578,601300.0,0.013782565373181344,1.2222269317169763,26.999427808506937,62.616862412817376,63.42047540497992,-0.2273225340623739,-0.7799478756218505,-1.4850424930779411,-1.280645686431832,9.798657572008503,0.6000022888183594,0.681003538284898,0.6400012969970774,-0.7000376606581966,1.9800402546523515,-0.030018181830556045,1.3100207758247109,0.39112330277587404,100.0,33.96325318502953,0.670019478827636,8,-0.11000251770020242,-0.740001678466804,-1.8125009536743235,-1.490001678466804,1.0799980163574148,2,0.04657599237828869,2.333389848468793,39.18000030517578,-1.8,39.27999877929688,1.7096782132529837,39.060001373291016,0.04657599237828869
1702,2004-08-19,39.47000122070313,39.83000183105469,39.290000915527344,39.650001525878906,407000.0,-0.006294058215428611,1.0,-0.3333333333333158,55.65754015935422,62.689746620811604,-0.06925990403902915,-0.4697609292349014,-1.2450322064794008,-1.0336044256090773,10.813160777290717,0.5400009155273438,0.6286165810794913,0.3365013122558693,-0.9743484853484361,1.6473511098601747,-0.3189235865462834,0.991926211058022,0.5702558496776788,60.00000000000079,-2.2128699511541967,0.6554248988021537,8,-0.09000205993653054,-0.490001678466804,-1.4825010299682688,-1.240001678466804,1.8499984741210866,3,0.055738456554397464,1.2222269317169763,39.72000122070313,2.333389848468793,39.18000030517578,-1.8,39.27999877929688,0.055738456554397464
1703,2004-08-20,39.52999877929688,39.68000030517578,39.25,39.25,454000.0,0.0015200799781653895,-2.071444141689373,-1.5555461365660315,49.99999999999999,62.22450212642316,-0.20926867460769216,-0.4322045087351256,-1.2658489381245346,-1.0962418782082537,11.544750338949822,0.43000030517578125,0.528170876983836,0.32049884796143147,-0.8883709705169736,1.5293686664398365,-0.28393606127777105,0.924933757200634,0.4436428851716272,66.6663840969787,8.544107228751443,0.6044349092392027,8,-0.17999839782715554,-0.549999237060554,-1.5424985885620188,-1.299999237060554,2.0,4,0.049835600342463815,1.0,39.47000122070313,1.2222269317169763,39.72000122070313,2.333389848468793,39.18000030517578,0.049835600342463815
1704,2004-08-23,39.63000106811523,39.79999923706055,39.36999893188477,39.41999816894531,1014300.0,0.0025297822389693803,-1.7741832277118883,0.7500136239781572,52.01347178912106,61.39716706695261,-0.3158334531220177,-0.41154103906644224,-1.3382405316957815,-1.198169708639547,12.115698915270661,0.43000030517577414,0.41845344544301355,0.33050117492675213,-0.7009307337187138,1.361933083572218,-0.1852147793959773,0.8462171292494816,0.2810221147957179,77.01147913323254,21.12694499305129,0.5157159543227324,8,-0.2800006866455007,-0.6500015258788991,-1.6850004196166921,-1.4000015258788991,1.6800003051757884,0,0.04037341486241841,-2.071444141689373,39.52999877929688,1.0,39.47000122070313,1.2222269317169763,39.72000122070313,0.04037341486241841
1705,2004-08-24,39.900001525878906,40.0,39.63999938964844,39.66999816894531,1013100.0,0.006813031806373271,-1.482754991976007,1.0952389602369084,50.859160136228134,60.22451192255522,-0.5285431359249273,-0.5540029351951574,-1.5727326284029601,-1.4699822628261714,12.526596630485571,0.36999893188477273,0.3510459041572531,0.5015014648437486,-0.33388089379183583,1.336883823479333,0.08381028552595637,0.9191926441615408,-0.970001220703125,88.63655082427697,36.58929083764146,0.4176911793177911,8,-0.4350013732910156,-0.9200019836425781,-1.8075008392333984,-1.6700019836425781,1.1800003051757812,1,0.030827055017492944,-1.7741832277118883,39.63000106811523,-2.071444141689373,39.52999877929688,1.0,39.47000122070313,0.030827055017492944
1706,2004-08-25,40.20000076293945,40.34000015258789,39.72000122070313,39.83000183105469,1262100.0,0.007518777583654268,-1.1016907509779466,1.6086675291073738,53.11479879630485,58.421120242066934,-0.7577291057973099,-0.7341235791782594,-1.8355843513168253,-1.7721431976209772,13.43930567535141,0.6199989318847585,0.35801507169529856,0.701500701904294,0.0025006172818820005,1.400500786526706,0.352000659593088,1.0510007442155,-1.2486004638671844,87.15602109632285,36.724843901179206,0.34950004231120735,8,-0.5650005340576172,-1.220001220703125,-2.027501106262207,-1.970001220703125,0.8400001525878906,2,0.01915423987935716,-1.482754991976007,39.900001525878906,-1.7741832277118883,39.63000106811523,-2.071444141689373,39.52999877929688,0.01915423987935716
1707,2004-08-26,40.16999816894531,40.349998474121094,40.099998474121094,40.11999893188477,723100.0,-0.0007463331697694642,-4.555546136565931,0.13513346323959602,54.54539616321244,56.93393750161144,-0.6625849173557654,-0.6375738405616858,-1.7747870315633705,-1.742902020455567,14.183846870324276,0.25,0.36568199256188905,0.6084981918334975,-0.09428615495238546,1.3112825386193805,0.2571060184405525,0.9598903652264426,-1.163053875732416,83.63631319401577,34.20656213047151,0.35139217339294165,8,-0.529998779296875,-1.1899986267089844,-1.9974985122680664,-1.9399986267089844,1.0200004577636648,3,0.015683373085196628,-1.1016907509779466,40.20000076293945,-1.482754991976007,39.900001525878906,-1.7741832277118883,39.63000106811523,0.015683373085196628
1708,2004-08-27,40.11999893188477,40.290000915527344,40.08000183105469,40.27999877929688,822200.0,-0.0012446910465431227,1.3332697565009153,-3.200045777066145,62.79070455146972,56.2327774220858,-0.4988745931312195,-0.5346525620509581,-1.6920048241730967,-1.6942820236857514,14.670309085853539,0.20999908447265625,0.36242345541929666,0.5074989318847756,-0.20227792399725075,1.217275787766802,0.1526105039437624,0.8623873598257887,-1.032471387817381,76.53064799280712,24.91871032927211,0.3548884279410126,8,-0.46500015258789773,-1.1399993896484446,-1.9474992752075266,-1.8899993896484446,0.9400024414062429,4,0.02991028900516146,-4.555546136565931,40.16999816894531,-1.1016907509779466,40.20000076293945,-1.482754991976007,39.900001525878906,0.02991028900516146
1709,2004-08-30,40.13000106811523,40.310001373291016,40.060001373291016,40.16999816894531,629300.0,0.0002493054959307184,-1.7778319381159267,0.24998211858955874,70.56277485207727,56.9067454289539,-0.4197670557250035,-0.5242793454611601,-1.6652081076267677,-1.7062578802499573,14.556692974440708,0.25,0.3280965507091338,0.48750095367430646,-0.2574428303150782,1.2324447376636911,0.11502906167961413,0.8599728456689988,-0.9667252682446161,69.01440990318079,13.092629359428884,0.37247189199469144,8,-0.3950023651122976,-1.1500015258788991,-1.9575014114379812,-1.9000015258788991,1.1100006103515696,0,0.03488656052625938,1.3332697565009153,40.11999893188477,-4.555546136565931,40.16999816894531,-1.1016907509779466,40.20000076293945,0.03488656052625938
1710,2004-08-31,40.2400016784668,40.40999984741211,40.040000915527344,40.22999954223633,1479800.0,0.002741106589178921,1.1142888283378747,-0.2500715307581816,71.18643519865516,57.85892018293587,-0.40632321470751265,-0.6079560290507757,-1.7421757715066661,-1.8099483762734465,14.103902841172788,0.3699989318847656,0.322940351206249,0.5610013961792006,-0.22690416121617574,1.348906953574577,0.16704861748151245,0.9549541748768888,-1.0055225181411558,75.36253517544853,14.887879063420733,0.3939527786976868,8,-0.4100017547607422,-1.230001449584961,-2.005002021789551,-2.0100021362304688,0.529998779296875,1,0.026590448563445168,-1.7778319381159267,40.13000106811523,1.3332697565009153,40.11999893188477,-4.555546136565931,40.16999816894531,0.026590448563445168
1711,2004-09-01,40.88999938964844,41.02999877929688,40.36999893188477,40.36999893188477,1702600.0,0.016153023957985235,-1.5384587169424455,51.988939740655276,76.87072711537388,60.21594095582694,-0.975486120957342,-1.239599483021145,-2.348327345507684,-2.45410334408335,15.06316719656865,0.7899971008300852,0.3143264184169894,1.158999061584474,0.20401486152420745,2.1139832616447407,0.6815069615543408,1.6364911616146074,-1.5614785743558812,85.858616995861,20.607022017460466,0.4774921000301329,9,-0.75,-1.4750003814697266,-2.677499771118164,-2.6599998474121094,-0.1100006103515554,2,0.00464667263982288,1.1142888283378747,40.2400016784668,-1.7778319381159267,40.13000106811523,1.3332697565009153,40.11999893188477,0.00464667263982288
1712,2004-09-02,41.47000122070313,41.70000076293945,41.04999923706055,41.099998474121094,1202600.0,0.014184442154859145,-1.7659567560548017,0.7115431170451028,86.85014541343966,64.31040155732025,-1.3879062899334187,-1.7967327393368535,-2.876839355064547,-3.0170065639644434,15.657176730205125,0.8100013732910156,0.3586973968539624,1.6660007476806697,0.43725048765449515,2.8947510077068443,1.0516256176675824,2.280375877693757,-1.9713326090101404,86.14460461578454,14.37595377495326,0.6143751300130866,9,-0.9350013732910227,-1.4450016021728587,-3.2575016021728587,-3.240001678466804,-0.460002899169929,3,-0.010368948457158966,-1.5384587169424455,40.88999938964844,1.1142888283378747,40.2400016784668,-1.7778319381159267,40.13000106811523,-0.010368948457158966
1713,2004-09-03,41.45000076293945,41.61999893188477,41.0,41.5,1163600.0,-0.0004822873685784712,3.275897449388824,-0.1351320700249474,85.3420114490488,68.01357263064554,-1.192294592844675,-1.7440759681350073,-2.793236651097743,-2.9725052735318584,16.236459462042376,0.6199989318847727,0.38104450235183407,1.568500328063962,0.13567793280374474,3.0013227233241793,0.8520891304338534,2.2849115256940706,-1.6871722930968858,84.93975765180085,9.914113486025471,0.7164111976301075,9,-0.7800006866455078,-1.1750011444091797,-3.2375011444091797,-3.220001220703125,0.02000045776367898,4,-0.006272669033650424,-1.7659567560548017,41.47000122070313,-1.5384587169424455,40.88999938964844,1.1142888283378747,40.2400016784668,-0.006272669033650424
1714,2004-09-07,41.52999877929688,41.560001373291016,41.209999084472656,41.47999954223633,1709600.0,0.0019299882963803583,5.363421992578979,-1.000000000000142,88.52452660279664,72.19861334915315,-1.0889495530257491,-1.7508082552782298,-2.7993320165008058,-3.03144002814291,17.747904684227443,0.3500022888183594,0.46006384904056574,1.5449983596801857,-0.049551142384920865,3.1395478617452923,0.7477236086476324,2.342273110712739,-1.5347096342826916,89.75891570667316,9.555743503243704,0.7972747510325547,9,-0.819997787475593,-1.2549991607666087,-3.3174991607666087,-3.299999237060554,-0.07999801635742898,1,-0.011317058026020566,3.275897449388824,41.45000076293945,-1.7659567560548017,41.47000122070313,-1.5384587169424455,40.88999938964844,-0.011317058026020566
1715,2004-09-08,40.93000030517578,41.150001525878906,40.70000076293945,41.13000106811523,1444400.0,-0.014447351113822005,2.7499801319240245,-4.000076295108773,69.45335766888908,74.01400877944029,-0.3659660720298348,-1.0677247815306998,-2.1363596011038197,-2.4189225431439283,19.493952324860796,0.829998016357429,0.5539449985833471,0.8574998855590792,-0.74310316812862,2.4581029392467784,0.057198358715233155,1.6578014124029252,-0.7301457660105584,42.1053084450968,-34.12335922734815,0.8003015268438479,9,-0.05999946594238281,-0.6550006866455078,-2.5124988555908203,-2.645000457763672,0.5499992370605469,2,0.007573940165639614,5.363421992578979,41.52999877929688,3.275897449388824,41.45000076293945,-1.7659567560548017,41.47000122070313,0.007573940165639614
1716,2004-09-09,40.849998474121094,41.13999938964844,40.599998474121094,40.86999893188477,1203900.0,-0.001954601281656254,-1.0769247698345743,0.10000190734139597,73.469321555357,76.11666715634524,-0.2056970170150052,-0.9074468970928251,-1.9826989458758106,-2.326739812485087,21.146898252725045,0.5400009155273438,0.6413675231967702,0.6969982147216811,-0.8891930347909422,2.2831894642343045,-0.09609741003463057,1.4900938394779928,-0.4701263881029618,22.7272254377356,-53.259370394348736,0.7930956247563108,9,0.020002365112304688,-0.5749988555908203,-2.2924976348876953,-2.499998092651367,0.8199996948242188,3,-0.001958335846893644,2.7499801319240245,40.93000030517578,5.363421992578979,41.52999877929688,3.275897449388824,41.45000076293945,-0.001958335846893644
1717,2004-09-10,40.790000915527344,40.900001525878906,40.41999816894531,40.86000061035156,747000.0,-0.0014687285394088256,5.399979655154875,3.4999046347498535,71.42858996449982,77.07643220223747,-0.0542032830479684,-0.7703844423711459,-1.8533791170487035,-2.2539882290107585,22.446189105205512,0.48000335693359375,0.7206591034364962,0.5630006790161133,-0.9954476391463345,2.121448997178561,-0.2162234800651106,1.3422248380973372,0.9099998474121094,30.833542611730643,-44.4180703057395,0.7792241590812231,9,0.07999992370605469,-0.5050010681152344,-2.2275009155273438,-2.4350013732910156,0.7299995422363281,4,-0.0002452104929140386,-1.0769247698345743,40.849998474121094,2.7499801319240245,40.93000030517578,5.363421992578979,41.52999877929688,-0.0002452104929140386
1718,2004-09-13,40.810001373291016,40.810001373291016,40.5,40.790000915527344,1474100.0,0.0004903274654268763,29.99942780850658,-0.28572207084468665,70.62937156210482,77.08383183668496,0.037957831767592154,-0.6878220920769422,-1.7978823331935274,-2.260030888887016,23.83257240147241,0.3100013732910156,0.7763069637552604,0.4955011367797866,-0.9814441097234408,1.972446383283014,-0.24297148647183064,1.2339737600314038,0.8643993377685533,34.21071123826733,-39.13212896563086,0.7384726232516137,9,0.05999946594238281,-0.5250015258789062,-2.0075016021728516,-2.2150020599365234,0.2899971008300781,0,0.004900684673171396,5.399979655154875,40.790000915527344,-1.0769247698345743,40.849998474121094,2.7499801319240245,40.93000030517578,0.004900684673171396
1719,2004-09-14,41.36000061035156,42.22999954223633,40.86999893188477,40.900001525878906,928600.0,0.0134770698003579,-4.2307286011914655,22.99942780850658,73.2483975838625,77.31293876837469,-0.35673170264860943,-1.1320434509578519,-2.2657262462315373,-2.7970434835613602,25.787040205346162,1.4199981689453125,0.8495230538481593,0.9415002822875991,-0.5215931871453563,2.4045937517205545,0.20995354757111784,1.6730470170040803,-0.94000244140625,51.93379713834695,-18.67002037171237,0.7315467347164778,9,-0.060001373291015625,-0.8100013732910156,-2.522500991821289,-2.7350006103515625,-0.3100013732910156,1,0.0026595891858869347,29.99942780850658,40.810001373291016,5.399979655154875,40.790000915527344,-1.0769247698345743,40.849998474121094,0.0026595891858869347
1720,2004-09-15,41.2599983215332,41.45000076293945,40.81999969482422,41.45000076293945,937100.0,-0.002417850274241351,5.63150497911982,-0.41304960774882654,68.02715439390471,76.33031957710033,-0.10820621316985068,-0.9151429847114869,-2.091418609288553,-2.692328147503602,27.807626147820528,0.6300010681152344,0.9082996260111429,0.7374980926513643,-0.6485959161091657,2.1235921014118944,0.044451088271095784,1.430545097031633,-0.8038001251220734,46.408812997780736,-21.18828174025648,0.6930470043802661,9,0.06500053405761719,-0.7099990844726562,-2.3324995040893555,-2.634998321533203,-0.30999755859375,2,0.004605003614532199,-4.2307286011914655,41.36000061035156,29.99942780850658,40.810001373291016,5.399979655154875,40.790000915527344,0.004605003614532199
1721,2004-09-16,41.56999969482422,41.599998474121094,41.25,41.25,929200.0,0.0075133636912736446,-1.1874925494122976,-1.6841872791519434,71.73914588723655,74.65131962974442,-0.34822530550160735,-1.13777512136501,-2.3332635992933817,-2.9957659829062493,29.272904215197627,0.34999847412109375,0.9648143672035587,0.9549995422363295,-0.45235666604089175,2.362355750513551,0.2513214380977189,1.6586776463749402,-1.0783254714965835,63.535947698643355,-1.9483418153874368,0.7036781041386106,9,-0.24500083923339844,-1.0200004577636719,-2.5050010681152344,-2.9449996948242188,-0.720001220703125,3,-0.0021650265395382062,5.63150497911982,41.2599983215332,-4.2307286011914655,41.36000061035156,29.99942780850658,40.810001373291016,-0.0021650265395382062
1722,2004-09-17,41.66999816894531,41.7599983215332,41.38000106811523,41.5,1692900.0,0.0024055442592063603,1.1714223433242912,0.5312447845886084,73.700290826879,73.35779511617001,-0.46586103966730974,-1.1220317471686059,-2.360604265583916,-3.089351143811456,30.710587957638847,0.37999725341797586,1.0220277588765398,0.9449981689453111,-0.42905412014823696,2.319050458038859,0.2579720243985406,1.6320243134920815,-1.1435574392395012,67.62996985726855,3.396613947064722,0.6870261445467734,9,-0.3449993133544922,-1.0899982452392578,-2.4449996948242188,-3.0449981689453125,-0.5999984741210938,4,0.0,-1.1874925494122976,41.56999969482422,5.63150497911982,41.2599983215332,-4.2307286011914655,41.36000061035156,0.0
1723,2004-09-20,41.5,41.599998474121094,41.400001525878906,41.58000183105469,1179200.0,-0.004079629863579015,2.3334181078331637,-0.4706040750381474,69.9708503447132,71.2962755319385,-0.3218730044834004,-0.8399430717753731,-2.1210046055221596,-2.911947042695104,32.30995215434245,0.26999664306640625,0.9963855816184832,0.6764999389648452,-0.6169365595529044,1.9699364374825947,0.029781689705970393,1.32321818822372,-0.9394880940435755,48.22697721732684,-14.76538299781587,0.6467182492588748,9,-0.1750011444091797,-0.9200000762939453,-2.2500009536743164,-2.875,0.20000076293945312,0,0.0004819387412933196,1.1714223433242912,41.66999816894531,-1.1874925494122976,41.56999969482422,5.63150497911982,41.2599983215332,0.0004819387412933196
1724,2004-09-21,41.22999954223633,41.5,41.13000106811523,41.5,986100.0,-0.006506035126835452,1.74072818208796,3.3749284760633227,63.78828514838008,70.66682302965974,-0.11052560008942436,-0.46791920243590823,-1.7721441554869912,-2.6360355057644327,33.575813301222134,0.36999893188477273,0.867002252663589,0.3264995574951186,-0.8486329197687326,1.5016320347589698,-0.26106668113681053,0.9140657961270477,-0.6360978835543065,43.61706876610596,-17.074812165217743,0.5875662386319274,9,0.09499931335449219,-0.6499996185302734,-1.9800004959106445,-2.604999542236328,0.2700004577636719,1,-0.0031530698413435587,2.3334181078331637,41.5,1.1714223433242912,41.66999816894531,-1.1874925494122976,41.56999969482422,-0.0031530698413435587
1725,2004-09-22,41.13000106811523,41.22999954223633,40.79999923706055,41.18000030517578,907900.0,-0.002425381402652249,4.733424887464714,0.18518204552200318,53.94739979194806,68.4977206115032,0.023273985414988374,-0.2856952516894822,-1.5992693667072402,-2.5280926869226263,34.342605171152464,0.43000030517578125,0.7447647168987857,0.16500110626220277,-0.9137990314109246,1.24380124393533,-0.3743989625743609,0.7044011750987664,-0.5033774517621197,34.37522351763033,-22.177624500737146,0.5394000688365643,9,0.19499778747559304,-0.5350017547607351,-1.8800020217895437,-2.5050010681152273,0.02000045776367898,2,-0.0019450967414804676,1.74072818208796,41.22999954223633,2.3334181078331637,41.5,1.1714223433242912,41.66999816894531,-0.0019450967414804676
1726,2004-09-23,40.97000122070313,41.22000122070313,40.91999816894531,41.099998474121094,645200.0,-0.0038901007356435535,-1.608684114505651,2.599984740977592,40.45799748404236,65.05654366923014,0.225835353619253,-0.06856657842910607,-1.3809346290934528,-2.362275573765082,34.67491320696735,0.3000030517578196,0.5936138696235247,-0.03349876403807883,-1.0505380640043853,0.9835405359282277,-0.5420184140212356,0.47502088594507796,-0.31131008583236053,17.70855685096514,-33.651141378634904,0.5085196499831545,9,0.39499855041503196,-0.29500198364258523,-1.7150020599365305,-2.345001220703132,0.3600006103515554,3,-0.00048817322840533084,4.733424887464714,41.13000106811523,1.74072818208796,41.22999954223633,2.3334181078331637,41.5,-0.00048817322840533084
1727,2004-09-24,40.79999923706055,40.97000122070313,40.540000915527344,40.97000122070313,979100.0,-0.004149425886682212,4.058768091551327,1.307735195727575,38.26710625253057,61.46073641261078,0.4441073842467347,0.15921661769086626,-1.1540151042866142,-2.1913776067683415,34.719047096306085,0.43000030517578836,0.548724387313726,-0.23500080108642862,-1.1798031657210473,0.70980156354819,-0.7074019834037415,0.23740038123088425,1.4300003051757812,24.52820003454828,-21.650931113560542,0.47240118231730965,9,0.5850009918212891,-0.05999946594238281,-1.505000114440918,-2.174999237060547,0.5699996948242259,4,0.0012254715194977006,-1.608684114505651,40.97000122070313,4.733424887464714,41.13000106811523,1.74072818208796,41.22999954223633,0.0012254715194977006
1728,2004-09-27,41.31999969482422,41.31999969482422,40.650001525878906,40.79999923706055,1316700.0,0.012745109497240614,1.5769137659098411,-3.0587905306853878,46.72898529023783,58.514135046652484,0.00453494430557555,-0.2806630247766435,-1.6189087552674906,-2.705692872488555,34.987359478159775,0.6699981689453125,0.5117886905078208,0.22499961853027628,-0.6225469772803578,1.0725462143409104,-0.1987736793750372,0.6487729164355898,0.8761998748779263,81.24995032941533,38.90691173245972,0.42377329790531665,9,-0.1700000762939453,-0.5799999237060547,-2.140000343322754,-2.6949996948242188,-0.29000091552733664,0,-0.006050338863659688,4.058768091551327,40.79999923706055,-1.608684114505651,40.97000122070313,4.733424887464714,41.13000106811523,-0.006050338863659688
1729,2004-09-28,41.52999877929688,41.56999969482422,41.29999923706055,41.29999923706055,870300.0,0.005082262488471656,-1.3478347403512845,0.44230642262408293,60.638271969006354,57.69314811055266,-0.19982801696364305,-0.4009573371824686,-1.7844092832802474,-2.8983492422602026,35.38356714805377,0.2700004577636719,0.4938729782746947,0.36499881744385476,-0.37086350643503607,1.1008611413227456,-0.0029323444955906552,0.7329299793833002,0.6330768173217649,96.11641136558985,51.523221155521725,0.36793116193944553,9,-0.37999916076660867,-0.7299995422363352,-2.3649988174438548,-2.904998779296882,-0.37999725341797586,1,0.004093474323127566,1.5769137659098411,41.31999969482422,4.058768091551327,40.79999923706055,-1.608684114505651,40.97000122070313,0.004093474323127566
1730,2004-09-29,41.310001373291016,41.310001373291016,40.599998474121094,41.0099983215332,1033900.0,-0.0052973130862584705,3.7333045114694063,1.3043636906439815,57.77033166010474,56.141057640871345,0.031299740439720836,-0.10191324262227397,-1.526065535332343,-2.6611542782210194,35.16566282223986,0.9300003051757884,0.47698375363128775,0.09150142669678019,-0.5032567419914358,0.6862595953849961,-0.2058776576473278,0.38888051104088817,0.8206127297058075,74.75741459512311,26.266530276490215,0.29737908434410815,9,-0.1600017547607422,-0.3750019073486328,-2.1450014114379883,-2.6850013732910156,0.5200004577636719,2,0.004599337215995147,-1.3478347403512845,41.52999877929688,1.5769137659098411,41.31999969482422,4.058768091551327,40.79999923706055,0.004599337215995147
1731,2004-09-30,41.08000183105469,41.400001525878906,40.560001373291016,41.310001373291016,1102500.0,-0.005567647896158934,3.0975632449129598,-0.7666573419459844,54.632606549584985,54.02242605450535,0.2061639216651514,0.15078128858345252,-1.2389693976003855,-2.4002705678787493,34.137353674280305,0.8400001525878906,0.3953304708658507,-0.14799823760986186,-0.7265110572847249,0.43051458206500115,-0.4372546474472898,0.1412581722275661,1.0188000081927484,52.427335486355965,1.6325704830867025,0.2892564098374311,9,-0.01000213623046875,-0.10500144958496094,-1.8575019836425781,-2.4550018310546875,0.5199966430664062,3,0.0017039847055533297,3.7333045114694063,41.310001373291016,-1.3478347403512845,41.52999877929688,1.5769137659098411,41.31999969482422,0.0017039847055533297
1732,2004-10-01,41.040000915527344,41.38999938964844,40.900001525878906,41.08000183105469,1039900.0,-0.0009737320775167202,-2.0624895691772167,0.1739173701756423,53.65078903739978,52.2090859092483,0.16472431613559024,0.16539585084811392,-1.1385805228588026,-2.325312758262811,32.347284863051236,0.48999786376953125,0.3416818158594026,-0.16649913787841797,-0.7390741622208452,0.4060758864640093,-0.4527866500496316,0.11978837429279565,1.0276249052456876,47.52478613109739,-5.146013917754054,0.28628751217121523,10,0.0149993896484375,0.09499931335449219,-1.7325010299682617,-2.4150009155273438,0.6800003051757884,4,0.007066298953653849,3.0975632449129598,41.08000183105469,3.7333045114694063,41.310001373291016,-1.3478347403512845,41.52999877929688,0.007066298953653849
1733,2004-10-04,41.18999862670898,41.27000045776367,41.0,41.27000045776367,1378200.0,0.0036549149082714116,5.749856952126645,2.0000000000001776,46.909050555212495,50.333615398896356,-0.037852058167700875,-0.005353794184934202,-1.2126293268846595,-2.4340169739714597,30.594648682372107,0.2700004577636719,0.24308991652517875,-0.0035013198852595906,-0.5644872750290659,0.5574846352585467,-0.28399429745716276,0.2769916576866436,0.8470746959591438,62.37606934451235,9.214979786952071,0.2804929775719021,10,-0.13499832153319602,-0.05499839782714133,-1.8799991607665945,-2.5649986267089773,0.460002899169929,0,0.004370000271354257,-2.0624895691772167,41.040000915527344,3.0975632449129598,41.08000183105469,3.7333045114694063,41.310001373291016,0.004370000271354257
1734,2004-10-05,41.060001373291016,41.34000015258789,41.040000915527344,41.18999862670898,1926400.0,-0.003156039275361011,-2.5294408042366037,1.6249284760630893,46.402921134313445,49.495339992492504,0.07319193516937617,0.0923625280553324,-1.0008251311555227,-2.263861339209541,28.78680640321578,0.2999992370605469,0.1172699758369049,-0.10999870300292969,-0.6506407044978388,0.43064329849197946,-0.3803197037503878,0.16032229774452844,0.947130501234291,59.52379871117751,5.281037344603128,0.2703210007474554,10,-0.005001068115234375,0.07499885559082031,-1.742502212524414,-2.4350013732910156,0.5599975585937571,1,-0.0007307012418574788,5.749856952126645,41.18999862670898,-2.0624895691772167,41.040000915527344,3.0975632449129598,41.08000183105469,-0.0007307012418574788
1735,2004-10-06,41.2400016784668,41.5,40.70000076293945,41.060001373291016,1947800.0,0.004383835829408156,1.2857220708446866,-1.3846469863255644,43.77359902919189,49.863740164175795,-0.1000893195854502,-0.06663907808577108,-1.0981414876531232,-2.3993747825861647,27.975009793510097,0.7999992370605469,0.01225383606274022,0.05450153350830078,-0.4748258882071994,0.583828955223801,-0.21016217734944576,0.3191652443660473,0.7377875768785529,72.34056368321734,18.477166593082117,0.2646637108577497,10,-0.18500137329101562,-0.10500144958496094,-1.882502555847168,-2.615001678466797,1.0199966430664062,2,-0.002182350846869241,-2.5294408042366037,41.060001373291016,5.749856952126645,41.18999862670898,-2.0624895691772167,41.040000915527344,-0.002182350846869241
1736,2004-10-07,40.77000045776367,41.2400016784668,40.72999954223633,41.2400016784668,966600.0,-0.011396731366975943,1.1702162197259918,-2.6111134658585176,35.09934025790952,49.51176616477344,0.3783453538299355,0.41851930142522065,-0.5582397111467117,-1.893075922818781,27.359187157721166,0.5100021362304688,-0.06581192729923657,-0.4114997863769503,-0.9525804500488348,0.12958087729493428,-0.6820401182128961,-0.14095945454100445,1.1790330307853196,8.74997019764919,-41.58039345851272,0.2705403318359435,10,0.2950000762939453,0.529998779296875,-1.3500003814697266,-2.114999771118164,2.3800010681152344,3,0.025999542835157374,1.2857220708446866,41.2400016784668,-2.5294408042366037,41.060001373291016,5.749856952126645,41.18999862670898,0.025999542835157374
1737,2004-10-08,40.77999877929688,40.86000061035156,40.310001373291016,40.63999938964844,1147500.0,0.000245237219056893,2.6666242815726564,-0.29787026816442,37.412535179331385,48.47660504133939,0.4081309407338054,0.4297676342728849,-0.5196689919353261,-1.8601227864787973,27.12047299137341,0.5499992370605469,-0.0930490102561734,-0.40100135803221804,-0.9436219100861436,0.14161919402170753,-0.6723116340591844,-0.1296910820052517,1.1408540577916781,39.49562591560914,-10.64223929991477,0.27131027602696284,10,0.16000175476073508,0.49000167846678977,-1.0024995803833079,-1.8149986267089915,2.2400016784667898,4,0.020107889145904334,1.1702162197259918,40.77000045776367,1.2857220708446866,41.2400016784668,-2.5294408042366037,41.060001373291016,0.020107889145904334
1738,2004-10-11,41.0099983215332,41.04999923706055,40.77000045776367,41.0,988600.0,0.005640008561086152,5.222184546263723,0.0714168937329664,46.0992581610402,46.861159062676485,0.144755914540994,0.22716654778307088,-0.7035506509816827,-2.0505068657590186,26.742629083477027,0.279998779296875,-0.05686772962071984,-0.1810016632080078,-0.70176580838843,0.3397624819724143,-0.4413837357982189,0.07938040938220325,0.8464204570034539,58.82334084519684,7.535923856110728,0.2603820725902119,10,-0.10499763488769531,0.26000213623046875,-0.7299985885620117,-1.7099971771240234,2.140003204345703,0,0.017312921927068903,2.6666242815726564,40.77999877929688,1.1702162197259918,40.77000045776367,1.2857220708446866,41.2400016784668,0.017312921927068903
1739,2004-10-12,41.47000122070313,41.5099983215332,40.90999984741211,41.0099983215332,1020400.0,0.011216847549305964,1.222228501592998,46.008012209081215,55.345920248747554,46.591780016970134,-0.3628055237039618,-0.2362874202277112,-1.1250018581464616,-2.4646237816243186,24.931763731987445,0.5999984741210938,0.016578951561228905,0.2735012054443402,-0.2570105876283719,0.8040129985170523,0.008245308907980586,0.5387571019806998,0.3245608616237021,96.66689978764857,41.453995838932855,0.26525589653635645,10,-0.5600013732910227,-0.20000076293946023,-0.9975013732910227,-2.1700000762939524,1.029998779296868,1,0.0043404943302947085,5.222184546263723,41.0099983215332,2.6666242815726564,40.77999877929688,1.1702162197259918,40.77000045776367,0.0043404943302947085
1740,2004-10-13,41.45000076293945,41.63999938964844,41.150001525878906,41.599998474121094,1130200.0,-0.0004822873685784712,3.260859469590168,-0.3260799256967948,57.89473684210509,46.95423893836126,-0.3585646239427476,-0.2122023324927227,-1.0652424898891724,-2.4025392305444058,23.209083946043435,0.48999786376953125,0.026448066188763164,0.2440006256103544,-0.2979798887192615,0.7859811399399703,-0.026989631554457105,0.5149908827751659,0.28517889102595007,85.71436766279173,24.693403750746448,0.2709902571648095,10,-0.47500038146972656,-0.18000030517578125,-0.9575004577636719,-2.1499996185302734,0.6499977111816406,2,0.004101282649367599,1.222228501592998,41.47000122070313,5.222184546263723,41.0099983215332,2.6666242815726564,40.77999877929688,0.004101282649367599
1741,2004-10-14,41.47999954223633,41.650001525878906,41.29999923706055,41.45000076293945,747200.0,0.0007237341072305892,-1.121214222962038,-0.19999491365936778,61.72416786807954,47.85128103065901,-0.3641511819872747,-0.26276132041880373,-1.0652749257429974,-2.3860201474758114,21.25579308626049,0.3500022888183594,-0.03083854861606028,0.27849941253661825,-0.252131525666357,0.8091303507395935,0.01318394343513063,0.5438148816381059,0.19817298050210042,87.31328624744856,20.780810302095915,0.2653154691014891,10,-0.4999980926513672,-0.20999908447265625,-0.9074993133544922,-2.1799983978271484,0.5900001525878906,3,0.018804213787482205,3.260859469590168,41.45000076293945,1.222228501592998,41.47000122070313,5.222184546263723,41.0099983215332,0.018804213787482205
1742,2004-10-15,41.66999816894531,41.790000915527344,41.45000076293945,41.5,1038500.0,0.004580487676127509,-1.5185509621633841,5.6668362156663274,56.80932985803935,48.951312064306435,-0.5089033946769774,-0.4772276572663756,-1.2276396297366858,-2.534470349087414,19.127259263519576,0.3400001525878906,-0.061036377455273794,0.4684980392456026,-0.06213289895737262,0.9991289774485779,0.203182570144115,0.7338135083470902,-1.3599967956542969,88.23503012487518,22.590802264291142,0.2653154691014891,10,-0.6199970245361328,-0.3999977111816406,-1.0974979400634766,-2.369997024536133,1.3600006103515696,4,0.0355172407479627,-1.121214222962038,41.47999954223633,3.260859469590168,41.45000076293945,1.222228501592998,41.47000122070313,0.0355172407479627
1743,2004-10-18,41.52000045776367,41.72999954223633,41.36000061035156,41.68999862670898,955400.0,-0.003599657253967159,1.959991455078125,-0.9999999999999583,49.80082950975625,49.32885743935564,-0.34327073339202485,-0.34325352166673895,-1.0476351627055465,-2.352475904262697,16.813072734204262,0.3699989318847656,-0.06710074645543784,0.3175003051757841,-0.21556904949795808,0.8505696598495263,0.05096562783891301,0.5840349825126552,-1.1803990936279263,69.31816704018865,7.217472313176266,0.26653467733687264,10,-0.4699993133544922,-0.25,-0.942500114440918,-2.219999313354492,1.2000007629394602,0,0.03612716723175091,-1.5185509621633841,41.66999816894531,-1.121214222962038,41.47999954223633,3.260859469590168,41.45000076293945,0.03612716723175091
1744,2004-10-19,41.099998474121094,41.599998474121094,41.0,41.58000183105469,920100.0,-0.010115654600481694,1.3077013366198629,2.8235795709542515,46.12540100139497,49.590168769600425,0.09275575056891228,0.07010401000172806,-0.587703444666289,-1.909620164373294,14.782325361235909,0.5999984741210938,-0.07579378495927358,-0.09600162506103516,-0.6308265967274238,0.4388233466053535,-0.36341411089422593,0.17141086077215562,-0.7313891189575159,12.658020029551798,-45.86539410811553,0.2674124858331926,10,-0.04999732971191406,0.17000198364257812,-0.5224981307983398,-1.799997329711914,1.8500022888183594,1,0.04987842160258493,1.959991455078125,41.52000045776367,-1.5185509621633841,41.66999816894531,-1.121214222962038,41.47999954223633,0.04987842160258493
1745,2004-10-20,41.04999923706055,41.27000045776367,40.72999954223633,41.25,1147700.0,-0.0012165264943264642,3.4999761583088294,0.4166653421282683,49.407062179689184,51.17991564979816,0.126244783146916,0.11995242650219495,-0.4885056255326248,-1.841935381061461,13.396590363562911,0.5400009155273438,-0.07208775566158465,-0.14200077056884908,-0.6800908978269717,0.3960893566892736,-0.41104583419790686,0.1270442930602087,-0.6529620506896947,30.18861134403127,-27.90358038843132,0.2690450636290596,10,1.9073486328125e-06,1.9073486328125e-06,-0.125,-1.414999008178711,1.9300003051757812,2,0.03532279634320612,1.3077013366198629,41.099998474121094,1.959991455078125,41.52000045776367,-1.5185509621633841,41.66999816894531,0.03532279634320612
1746,2004-10-21,40.95000076293945,41.02999877929688,40.560001373291016,40.75,1368400.0,-0.002436016467226021,1.6111199415073911,-1.0,48.26254030114102,52.38547177444367,0.28436551182263514,0.2301769832845011,-0.34139051169754,-1.7284854422728984,12.044814531519874,0.48999786376953125,-0.0588922420903657,-0.2409992218017578,-0.7808978187366691,0.29889937513315346,-0.510948520269217,0.028950076665701374,-0.525104301985472,31.70727925145067,-26.57646676634785,0.2699492984674561,10,0.22500038146972656,0.10000038146972656,-0.012501716613769531,-1.230001449584961,1.7000007629394531,3,0.02808297166681406,3.4999761583088294,41.04999923706055,1.3077013366198629,41.099998474121094,1.959991455078125,41.52000045776367,0.02808297166681406
1747,2004-10-22,40.849998474121094,41.04999923706055,40.75,41.040000915527344,907000.0,-0.0024420582895047227,1.857148047229791,-0.950008583036106,43.30707597113458,52.07522930889861,0.4418016336800932,0.3521732552010235,-0.1967188200935439,-1.6110058531408527,11.44334671741794,0.2999992370605469,-0.053652030226537306,-0.3435014724731431,-0.8761918240187327,0.18918887907244653,-0.6098466482459415,-0.07715629670034474,-0.3977999240756418,24.786115784394276,-31.61760994813737,0.2663451757727964,10,0.32500267028808594,0.20000267028808594,0.08750057220458984,-1.1299991607666016,1.3800010681152344,4,0.029865392075253183,1.6111199415073911,40.95000076293945,3.4999761583088294,41.04999923706055,1.3077013366198629,41.099998474121094,0.029865392075253183
1748,2004-10-25,41.06999969482422,41.47999954223633,40.97999954223633,41.11000061035156,1083200.0,0.005385586999287151,-3.5454293244555415,0.21052842916800513,50.190082081228354,51.50235840139648,0.258377866273392,0.1185610340227683,-0.3605137380109298,-1.8163841816240378,10.259217521930754,0.6300010681152344,0.02983456478994384,-0.11100025177002237,-0.642924351297566,0.42092384775752123,-0.3769623015337942,0.15496179799374943,-0.5910450974691273,49.03843685007831,-6.68267148633123,0.2659620497637723,10,0.10500144958496094,-0.019998550415039062,-0.11750030517578125,-1.2800006866455078,-1.5900001525878906,0,0.0477233771374892,1.857148047229791,40.849998474121094,1.6111199415073911,40.95000076293945,3.4999761583088294,41.04999923706055,0.0477233771374892
1749,2004-10-26,41.70000076293945,41.84000015258789,40.959999084472656,41.20000076293945,2223500.0,0.01533969010948466,1.2564165264681717,-12.49971390425329,57.46751316565186,51.45488910401279,-0.37500226151265537,-0.524966180184407,-0.932921242697681,-2.426832721104738,8.905874874676542,0.8800010681152344,0.1236317049116451,0.5105007171630831,-0.049592706396254016,1.0705941407224202,0.23045400538341454,0.7905474289427517,-1.1948252392209184,89.06253725293851,33.97953645800988,0.28004671177966683,10,-0.5,-0.625,-0.7475013732910156,-1.8600006103515625,-2.510002136230476,1,0.024460442184696563,-3.5454293244555415,41.06999969482422,1.857148047229791,40.849998474121094,1.6111199415073911,40.95000076293945,0.024460442184696563
1750,2004-10-27,41.5,41.90999984741211,41.5,41.79999923706055,1257100.0,-0.004796181277703981,-1.7333392673219485,-0.5999984741210938,62.989309350076304,51.5954603797902,-0.18680811643280748,-0.32675422268992804,-0.6732397452355698,-2.214311456647202,8.89704018312894,0.4099998474121094,0.17071903119268939,0.3010000228881822,-0.27394743146624023,0.8759474772426046,0.013526295710967418,0.5884737500653969,-0.9414314911266928,69.62960660536771,8.326988062051207,0.28747372717721137,10,-0.2649993896484375,-0.3899993896484375,-0.5475006103515625,-1.6599998474121094,-2.299999237060547,2,0.0349397774202278,1.2564165264681717,41.70000076293945,-3.5454293244555415,41.06999969482422,1.857148047229791,40.849998474121094,0.0349397774202278
1751,2004-10-28,41.150001525878906,41.54999923706055,41.0,41.54999923706055,1895500.0,-0.008433698171592674,1.7500119209971676,1.3333290947700367,55.873056624612055,51.491430020520504,0.12455579305665054,0.030311421934946736,-0.2838055688870895,-1.854339295023621,8.408108888185751,0.5499992370605469,0.1412111780363432,-0.052498435974122515,-0.6252438141622605,0.5202469422140155,-0.33887112506819506,0.23387425311995003,-0.5103471366932695,34.482894697898956,-28.356318400602895,0.28637268909407054,10,0.08499908447265625,-0.04000091552734375,-0.19000244140625,-1.3100013732910156,-1.9300003051757741,3,0.04447139607532091,-1.7333392673219485,41.5,1.2564165264681717,41.70000076293945,-3.5454293244555415,41.06999969482422,0.04447139607532091
1752,2004-10-29,41.33000183105469,41.52000045776367,41.15999984741211,41.33000183105469,1377700.0,0.00437424783721041,-1.11762593963873,-0.0,55.16134311699911,52.08704264354749,-0.12152445478166385,-0.1337038404027524,-0.41340599353656415,-2.017629487169202,7.892755138521814,0.3699989318847656,0.10643538677992836,0.11300182342529297,-0.45709932810988363,0.6831029749604696,-0.17204875234229888,0.3980523991928848,-0.614126714375459,38.94762625633942,-23.391646701927755,0.2850505757675891,10,-0.095001220703125,-0.220001220703125,-0.31000232696533203,-1.4900016784667969,-2.2800025939941406,4,0.03193805072208811,1.7500119209971676,41.150001525878906,-1.7333392673219485,41.5,1.2564165264681717,41.70000076293945,0.03193805072208811
1753,2004-11-01,41.36999893188477,41.81999969482422,41.290000915527344,41.61999893188477,957100.0,0.0009677497957436554,-1.5853849159827162,-100.0,48.13428321317497,52.31025177818971,-0.20678227255145742,-0.16814523675446225,-0.40343350423756164,-2.016403820730794,7.539940303896107,0.529998779296875,0.05524997877233062,0.1439989089965863,-0.4299775025711412,0.7179753205643138,-0.14298929678727745,0.43098711478045004,-0.5824763313615691,43.15784401514709,-14.226222350873726,0.28698820578386286,11,-0.13499832153321023,-0.25999832153321023,-0.30749893188477273,-1.4499988555908274,-2.3699989318847727,0,0.0207880259259261,-1.11762593963873,41.33000183105469,1.7500119209971676,41.150001525878906,-1.7333392673219485,41.5,0.0207880259259261
1754,2004-11-02,41.02999877929688,41.65999984741211,40.91999816894531,41.52999877929688,2420400.0,-0.008218519733290242,-1.0555567329292181,2.0,42.99995803827686,51.5983513180328,0.13661023418466556,0.1786515047156101,-0.01960819419500126,-1.6434457176365456,6.86184474961265,0.7400016784667969,-0.0024284665440177378,-0.1945011138915973,-0.7704576734670923,0.38145544568389766,-0.48247939367934833,0.09347716589615374,-0.17512754396034325,11.111153924701034,-40.925868091423375,0.287978279787749,11,0.2050018310546804,0.0800018310546804,-0.08499908447266336,-1.1099987030029368,-2.029998779296882,1,-0.03777721869791184,-1.5853849159827162,41.36999893188477,-1.11762593963873,41.33000183105469,1.7500119209971676,41.150001525878906,-0.03777721869791184
1755,2004-11-03,41.150001525878906,41.59000015258789,41.08000183105469,41.31999969482422,2618100.0,0.002924756279607088,-2.2903376648946643,0.339996337890625,44.66022653621802,51.198094233041346,0.03607864294117036,0.054346850308604644,-0.10219201456703075,-1.7273823615834516,6.838494255921191,0.5600013732910085,-0.028312884804833516,-0.0699983596801772,-0.6468506171443877,0.5068538977840333,-0.35842448841228247,0.21842776905192807,-0.2318225738178299,25.55588522019243,-21.109347472077026,0.2884261287321054,11,0.17999839782714844,-0.04000091552734375,-0.1750020980834961,-1.230001449584961,-2.2600021362304688,2,-0.04763068837159823,-1.0555567329292181,41.02999877929688,-1.5853849159827162,41.36999893188477,-1.11762593963873,41.33000183105469,-0.04763068837159823
1756,2004-11-04,41.83000183105469,41.86000061035156,41.11000061035156,41.310001373291016,1658200.0,0.016524915673408636,1.586215741599416,-3.0588591688358315,52.234686875317,52.19005100017273,-0.5654268398385724,-0.5714685672259563,-0.7457715851108162,-2.3682735855501704,6.93583507142186,0.75,0.006040066007294342,0.5570018768310518,-0.04018904669000989,1.1541928003521136,0.25840641507052453,0.8555973385915792,-0.910003662109375,96.80864878903968,53.11312816276845,0.2985954617605302,11,-0.41500282287597656,-0.720001220703125,-0.7875022888183594,-1.9100017547607422,-2.8300018310546875,3,-0.06287355852235976,-2.2903376648946643,41.150001525878906,-1.0555567329292181,41.02999877929688,-1.5853849159827162,41.36999893188477,-0.06287355852235976
1757,2004-11-05,41.599998474121094,41.93999862670898,41.040000915527344,41.88999938964844,1399500.0,-0.005498526102450163,3.615380100943048,-0.5576935773759307,51.092866843365314,52.29036041818794,-0.24344920413578564,-0.29184616791927454,-0.4803020147390882,-2.103454710114036,7.135151022415351,0.8999977111816335,0.030735459684073874,0.28599853515625284,-0.2804834326816419,0.8524805029941476,0.002757551237301925,0.5692395190752038,-0.6206002044677703,66.66666666666713,25.129437955705683,0.2832409839189476,11,-0.1700000762939453,-0.47499847412109375,-0.5774984359741211,-1.6799983978271484,-2.5999984741210938,4,-0.05721147453643616,1.586215741599416,41.83000183105469,-2.2903376648946643,41.150001525878906,-1.0555567329292181,41.02999877929688,-0.05721147453643616
1758,2004-11-08,41.72000122070313,41.93000030517578,41.5099983215332,41.77000045776367,1531300.0,0.0028846815140315396,1.270287546523976,0.17241061797898158,59.22620872246565,52.48577103561169,-0.292290341946547,-0.375164875193569,-0.5611009975320869,-2.1866326232053552,7.70690815668202,0.4200019836425781,0.07357769491346744,0.3705011367797937,-0.20468734417995194,0.9456896177395393,0.08290689629992443,0.6580953772596629,-0.6800003051757884,78.43163654179273,31.86821494916161,0.2875942404798727,11,-0.29000282287598367,-0.5950012207031321,-0.6250009536743235,-1.8000011444091868,-2.69000244140625,0,-0.06399812812847239,3.615380100943048,41.599998474121094,1.586215741599416,41.83000183105469,-2.2903376648946643,41.150001525878906,-0.06399812812847239
1759,2004-11-09,41.650001525878906,41.83000183105469,41.560001373291016,41.79999923706055,934900.0,-0.001677844985044974,1.5713974314726344,3.0000000000004263,58.875750663902295,52.028708959370135,-0.2571734322433059,-0.3067139667302854,-0.4522250928837366,-2.078244596209906,7.538506326917614,0.2700004577636719,0.1436990273678873,0.2915014266967759,-0.29710246712328825,0.8801053205168401,-0.0028005202132561635,0.585803373606808,-0.6100006103515625,67.77801796303179,18.352503313943387,0.29430194691003364,11,-0.2200031280517578,-0.5250015258789062,-0.5550012588500977,-1.730001449584961,-2.8500022888183594,1,-0.06362548448485283,1.270287546523976,41.72000122070313,3.615380100943048,41.599998474121094,1.586215741599416,41.83000183105469,-0.06362548448485283
1760,2004-11-10,41.61999893188477,41.72999954223633,41.43000030517578,41.68000030517578,1424900.0,-0.0007203503696270319,2.749994039529838,0.4000152590218493,60.120779071107606,52.50067812009186,-0.2328450612709645,-0.2775528069734534,-0.386439569596142,-2.012512499377628,7.047547203289477,0.2999992370605469,0.18064570354275133,0.2529989242553796,-0.34598677670922484,0.8519846252199841,-0.04649392622692261,0.5524917747376819,-0.5079981994628966,64.44438793026845,12.24980471665873,0.2994928504823012,11,-0.1900005340576243,-0.49499893188477273,-0.5249986648559641,-1.6999988555908274,-2.299999237060554,2,-0.06295048051713459,1.5713974314726344,41.650001525878906,1.270287546523976,41.72000122070313,3.615380100943048,41.599998474121094,-0.06295048051713459
1761,2004-11-11,42.2599983215332,42.459999084472656,41.560001373291016,41.72000122070313,1682800.0,0.015377208218958716,-1.0930257315596403,-8.999745692670539,68.31163915632985,53.961822124461946,-0.7809593368298948,-0.9023862854663207,-1.0034359895682954,-2.6114206868547996,6.980303983368506,0.8999977111816406,0.15981321749810462,0.8539983749389677,0.13457161902566384,1.5734251308522715,0.49428499698231576,1.2137117528956196,-1.0817577575683615,85.9154210679017,29.004095677717977,0.3597133779566517,11,-0.5699996948242188,-0.8749980926513672,-1.1649980545043945,-2.339998245239258,-2.279998779296875,3,-0.07974441707839852,2.749994039529838,41.61999893188477,1.5713974314726344,41.650001525878906,1.270287546523976,41.72000122070313,-0.07974441707839852
1762,2004-11-12,43.150001525878906,43.150001525878906,42.349998474121094,42.45000076293945,1023700.0,0.02106018077838412,1.2857205137846661,1.296304668790681,73.00880922681691,56.72565834819994,-1.5484857029301935,-1.7663900169589724,-1.8783180911071753,-3.454740197813784,7.008014841826989,0.8900032043457031,0.16028044242540318,1.6700014114379869,0.6116206699122273,2.7283821529637464,1.1408110406751106,2.199191782200863,-1.8435851098632838,100.0,40.35399671376053,0.5291903707628784,11,-1.1150016784667969,-1.4200000762939453,-1.9675016403198242,-3.230001449584961,-3.200000762939453,4,-0.0961761617410366,-1.0930257315596403,42.2599983215332,2.749994039529838,41.61999893188477,1.5713974314726344,41.650001525878906,-0.0961761617410366
1763,2004-11-15,43.02000045776367,43.27999877929688,42.68000030517578,43.27999877929688,729600.0,-0.0030127708810686604,3.615402673239528,-0.3714257687969104,66.41785804433766,59.32764723776225,-1.2961189057518752,-1.600298992271064,-1.7337500063918796,-3.2727489664164295,7.294503552629964,0.5999984741211009,0.21226868367521945,1.4650003433227567,0.201895767777728,2.7281049188677855,0.8334480555502424,2.096552631095271,-1.492353828564454,85.94602508217038,28.780878321578797,0.6315522877725126,11,-0.8600006103515625,-1.1000003814697266,-1.9149999618530273,-3.0050010681152344,-2.9900016784667898,0,-0.09344491899088758,1.2857205137846661,43.150001525878906,-1.0930257315596403,42.2599983215332,2.749994039529838,41.61999893188477,-0.09344491899088758
1764,2004-11-16,43.150001525878906,43.40999984741211,42.810001373291016,43.099998474121094,1073900.0,0.0030218750983712628,1.1052589310810992,-0.19232067139104775,70.8860307183584,62.24162548022229,-1.2223117568383017,-1.6536266924313878,-1.8499520635506883,-3.345484319793812,8.416734687796254,0.5999984741210938,0.26530327222573646,1.4925012588500977,0.06309689737950919,2.921905620320686,0.7777990781148034,2.207203439585392,-1.3770255956660122,86.86876860387828,29.98813558129421,0.7147021807352925,11,-0.9250011444091797,-1.1650009155273438,-2.0625009536743164,-2.8600025177001953,-3.3100013732910156,1,-0.09548094092444193,3.615402673239528,43.02000045776367,1.2857205137846661,43.150001525878906,-1.0930257315596403,42.2599983215332,-0.09548094092444193
1765,2004-11-17,42.5,43.11999893188477,42.38999938964844,42.65999984741211,1368000.0,-0.0150637659998476,-2.842092054409514,-3.199801647848642,65.88227796746479,63.75802449046093,-0.4030605822469724,-0.9374905538733671,-1.174077392054329,-2.644129819539984,9.289463736045391,0.7600021362304688,0.3334518615962807,0.7699996948242216,-0.6766522018942283,2.2166515915426714,0.04667374646499667,1.4933256431834465,-0.4651002430352307,50.81077848756408,-8.535243317705351,0.7233259483592248,11,-0.27499961853027344,-0.5149993896484375,-1.4099998474121094,-1.960000991821289,-2.9300003051757812,2,-0.08705884148092835,1.1052589310810992,43.150001525878906,3.615402673239528,43.02000045776367,1.2857205137846661,43.150001525878906,-0.08705884148092835
1766,2004-11-18,42.099998474121094,42.650001525878906,41.97999954223633,42.150001525878906,2044900.0,-0.009411800608915444,-3.6206887479940018,0.3125193715280261,58.6129060888147,64.59358440662197,0.043882314354355856,-0.47106858225862425,-0.7497382323047574,-2.1894704803886356,9.605002448352204,0.6700019836425781,0.4465464956287448,0.3124982833862333,-1.0944904941976787,1.7194870609701454,-0.39099610540571916,1.0159926721781858,1.3100013732910156,8.391531907401578,-51.323284457611884,0.7034943887919545,11,0.32000160217285156,-0.11499786376953125,-0.9774980545043945,-1.5599994659423828,-2.3699989318847656,3,-0.06603322755476448,-2.842092054409514,42.5,1.1052589310810992,43.150001525878906,3.615402673239528,43.02000045776367,-0.06603322755476448
1767,2004-11-19,42.06999969482422,42.41999816894531,41.900001525878906,42.20000076293945,1283700.0,-0.0007125601041366725,-1.2127638851688622,2.599862679279829,57.84751023592003,64.44039568589469,0.16490331687542437,-0.3636274035451379,-0.693314421725006,-2.1069881737010405,9.925640389151106,0.5199966430664062,0.5552927775078018,0.22149944305419922,-1.1185444759750638,1.5615433620834622,-0.44852251646042873,0.8915214025688272,1.3114001464843739,11.258169398009787,-48.46278325642287,0.6700219595146308,11,0.35000038146972656,-0.08499908447265625,-0.9449987411499023,-1.5300006866455078,-2.3499984741210866,4,-0.04967911023885785,-3.6206887479940018,42.099998474121094,-2.842092054409514,42.5,1.1052589310810992,43.150001525878906,-0.04967911023885785
1768,2004-11-22,43.02999877929688,43.02999877929688,42.15999984741211,42.25,1556700.0,0.022819089408996795,1.2307699831761583,-5.999941312832004,69.68497314702454,65.64142040624161,-0.6590354512241774,-1.2324476511507783,-1.6158331479569554,-3.0061531687280265,10.738336067648408,0.9599990844726634,0.6145941197704303,1.0834985733032312,-0.3027082868755002,2.4697054334819626,0.3903951432138655,1.7766020033925969,0.29214512939451964,74.83433837665551,8.594255835507454,0.6931034300893654,11,-0.6099987030029368,-1.0449981689453196,-1.8699979782104563,-2.489999771118171,-3.399997711181655,0,-0.07157792479044445,-1.2127638851688622,42.06999969482422,-3.6206887479940018,42.099998474121094,-2.842092054409514,42.5,-0.07157792479044445
1769,2004-11-23,42.72000122070313,43.099998474121094,42.459999084472656,43.0,1446000.0,-0.007204219553519908,1.6666878596178911,-0.35897335576508016,64.89559913775011,66.17195596920187,-0.20260263485543106,-0.8876251386489571,-1.2889154980521127,-2.6371452422449337,10.997408399202211,0.6399993896484375,0.6964407815234779,0.722500991821299,-0.7000968341642917,2.1450988178068897,0.011202078828503659,1.4337999048140944,0.5452569926757675,67.21323265012605,-4.000739653228905,0.7112989129927951,11,-0.2350006103515696,-0.7350006103515696,-1.5600004196167063,-2.1700019836425852,-3.210002899169929,1,-0.06296822014374404,1.2307699831761583,43.02999877929688,-1.2127638851688622,42.06999969482422,-3.6206887479940018,42.099998474121094,-0.06296822014374404
1770,2004-11-24,42.95000076293945,43.33000183105469,42.86999893188477,42.9900016784668,735200.0,0.005383884261802363,-3.5999237078011332,0.14286103542234696,61.61821933192301,65.4282426553789,-0.2504373914663063,-1.057650743615568,-1.495749612675695,-2.8103493274318794,11.257405219925158,0.6100006103515554,0.7499202768574307,0.8800004959106431,-0.5830606358758814,2.3430616276971676,0.1484699300173773,1.611531061803909,-1.0499992370605469,73.42650440424045,5.224949088722255,0.7315305658932638,11,-0.2950000762939453,-0.9650001525878906,-1.7899999618530273,-2.4000015258789062,-3.6000022888183594,2,-0.07240979173707274,1.6666878596178911,42.72000122070313,1.2307699831761583,43.02999877929688,-1.2127638851688622,42.06999969482422,-0.07240979173707274
1771,2004-11-26,42.97999954223633,43.36000061035156,42.93999862670898,43.099998474121094,202300.0,0.0006984581784399424,-3.2000038146824865,2.999904634751097,64.9350552841326,64.53115888396952,-0.1872553377873416,-0.9945102318543917,-1.5117505548013952,-2.788390087232699,12.549563254690325,0.42000198364258523,0.8195370162744879,0.8184993743896456,-0.6311364251024756,2.2681351738817668,0.09368147464358856,1.5433172741357026,-1.0513980102539051,73.97251326000053,5.346432797253172,0.72481789974606,11,-0.3249988555908203,-0.9949989318847656,-1.9299983978271484,-2.4300003051757812,-3.759998321533196,4,-0.07933922484250178,-3.5999237078011332,42.95000076293945,1.6666878596178911,42.72000122070313,1.2307699831761583,43.02999877929688,-0.07933922484250178
1772,2004-11-29,42.650001525878906,43.09000015258789,42.52999877929688,42.95000076293945,777400.0,-0.007677943691766109,-1.074060992236481,2.5000158947134183,59.627328701992425,63.77665562370896,0.07192237581579519,-0.5908435517901296,-1.1745244448938763,-2.4068674957286547,13.606882263206591,0.5600013732910085,0.888987319867212,0.4225013732910128,-0.9873872300762514,1.832389976658277,-0.2824429283926193,1.1274456749746449,-0.6641440307617188,40.83344724435982,-25.455448348930773,0.7049443016836305,11,0.0049991607666015625,-0.5700016021728516,-1.5375003814697266,-2.1000022888183594,-3.75,0,-0.06846428790561232,-3.2000038146824865,42.97999954223633,-3.5999237078011332,42.95000076293945,1.6666878596178911,42.72000122070313,-0.06846428790561232
1773,2004-11-30,42.22999954223633,42.88000106811523,41.9900016784668,42.52000045776367,1272600.0,-0.009847642874941775,-1.3116968045578214,0.9666721767989522,55.59843199865677,62.07803354374211,0.4113341344144672,-0.10868113750210284,-0.7465454122579018,-1.9385374805462519,13.828556052422709,0.8899993896484304,0.8600093336876284,-0.040500640869140625,-1.391500329364895,1.3104990476266138,-0.7160004851170214,0.6349992033787402,1.1300010681152344,17.51810590387512,-46.575535831716905,0.6754998442478782,11,0.40000152587890625,-0.06500053405761719,-1.1174983978271484,-1.6800003051757812,-3.3199996948242188,1,-0.05943638050535194,-1.074060992236481,42.650001525878906,-3.2000038146824865,42.97999954223633,-3.5999237078011332,42.95000076293945,-0.05943638050535194
1774,2004-12-01,39.47999954223633,40.29999923706055,38.91999816894531,39.900001525878906,5820100.0,-0.06511958394054884,1.2623016431374388,1.4482781300149956,36.455702681586736,58.808414067533434,2.8899014060910346,2.655385882221111,1.9883451193942463,0.8497189038732529,15.532348889377229,3.3100013732910156,0.6474176802961296,-2.713000679016112,-4.478019000918621,-0.9479823571136023,-3.595509839967363,-1.8304915180648607,3.852601089477538,12.612636607326962,-49.31184363189652,0.8825091609512534,12,1.6599998474121094,1.6849994659423828,1.6325016021728516,1.1000003814697266,-0.9799995422363281,2,0.0037994307907329716,-1.3116968045578214,42.22999954223633,-1.074060992236481,42.650001525878906,-3.2000038146824865,42.97999954223633,0.0037994307907329716
1775,2004-12-02,39.18999862670898,39.5,39.06999969482422,39.47999954223633,2755400.0,-0.007345514662863706,1.6060479955611042,0.6904751092179169,29.66888441118273,55.59241165890766,2.973720424666105,2.9418495865283916,2.26277894901078,1.1734848070878385,17.328216808359787,0.43000030517578125,0.4653966262954796,-2.905001449584965,-5.083157004135252,-0.7268458950346783,-3.9940792268601086,-1.8159236723098218,3.9660979064941486,6.081088047288313,-50.627226621676265,1.0890777772751419,12,1.9500007629394602,1.9750003814697337,1.9475021362304759,1.3900012969970774,-0.8899993896484304,3,0.008165340802184673,1.2623016431374388,39.47999954223633,-1.3116968045578214,42.22999954223633,-1.074060992236481,42.650001525878906,0.008165340802184673
1776,2004-12-03,39.20000076293945,39.52000045776367,39.02000045776367,39.29999923706055,2196400.0,0.00025522165299740607,-1.1739173701756422,0.3448212359580037,20.389808184267622,51.430444764279606,2.803959424109749,2.87195868082253,2.2421630554341334,1.1906230248824698,18.884473015149105,0.5,0.23243530199628992,-2.7634992599487305,-5.297506669382727,-0.22949185051473364,-4.030502964665729,-1.496495555231732,3.7866518356933625,6.714687309322402,-42.678547475559,1.2670037047169977,12,1.9399986267089844,1.9649982452392578,1.9724998474121094,1.3799991607666016,-0.94000244140625,4,0.0038264721495477882,1.6060479955611042,39.18999862670898,1.2623016431374388,39.47999954223633,-1.3116968045578214,42.22999954223633,0.0038264721495477882
1777,2004-12-06,39.22000122070313,39.349998474121094,39.08000183105469,39.20000076293945,1719800.0,0.000510215749347287,-1.0769106621476885,-0.2000076295110194,21.03659724423086,46.025069663969205,2.6118343491717084,2.808506198606004,2.2170429252420547,1.1978354676907728,20.37948910062322,0.26999664306640625,0.04684814957106198,-2.6244989395141545,-5.438452978075183,0.1894550990468744,-4.0314759587946725,-1.2175219202336365,3.60398520074218,7.575829093981357,-35.65728919668426,1.4069770192805156,12,1.9199981689453054,1.9449977874755788,1.9524993896484304,1.37499809265136,-0.9200019836425852,0,0.0,-1.1739173701756422,39.20000076293945,1.6060479955611042,39.18999862670898,1.2623016431374388,39.47999954223633,0.0
1778,2004-12-07,39.04999923706055,39.38000106811523,38.959999084472656,39.310001373291016,1724300.0,-0.004334573644858675,1.100001907341396,-12.999809269497575,18.939387371391405,40.918823912151566,2.4114967245346577,2.9178203420727513,2.363080508269647,1.3898672263442222,21.988384383772953,0.420001983642571,-0.09299422829028714,-2.661000823974611,-5.7406245951462935,0.41862294719707194,-4.200812709560452,-1.1211889383887694,3.617827654284767,9.420359963401047,-27.12438151757619,1.539811885585842,12,2.0900001525878906,2.114999771118164,2.1225013732910156,1.625,-0.25,1,-0.003841170655882742,-1.0769106621476885,39.22000122070313,-1.1739173701756422,39.20000076293945,1.6060479955611042,39.18999862670898,-0.003841170655882742
1779,2004-12-08,39.0,39.13000106811523,38.5099983215332,39.08000183105469,4123200.0,-0.0012803902186275806,5.888907726868604,0.30769682208985005,20.83333333333347,36.387169912308295,2.0990595076508924,2.9082144508811965,2.381270321268765,1.4548036224079226,23.804036303295074,0.6200027465820241,-0.24236049973266915,-2.578499984741214,-5.888582423597583,0.7315824541151557,-4.2335412041693985,-0.9234587653130291,3.5179137424493163,48.51491505706926,13.205711371025622,1.6550412194281865,12,1.9349994659423828,1.9599990844726562,2.1725006103515625,1.739999771118164,0.11999893188477273,2,-0.0023076962202023266,1.100001907341396,39.04999923706055,-1.0769106621476885,39.22000122070313,-1.1739173701756422,39.20000076293945,-0.0023076962202023266
1780,2004-12-09,39.0,39.22000122070313,38.75,39.0,2073500.0,0.0,1.1363573311138486,-0.0,22.321434653536983,31.652323175575447,1.6537361062284077,2.8478788517484688,2.355897314807791,1.4676570353238958,25.96168167611293,0.4700012207031321,-0.5669956308415465,-2.44750003814697,-5.952317402880766,1.0573173265868263,-4.199908720513868,-0.6950913557800718,3.2774388171943514,48.51491505706926,9.395945698885463,1.752408682366899,12,1.7999992370605469,1.9599990844726562,2.1725006103515625,1.739999771118164,0.4199981689453125,3,-0.012820512820512775,5.888907726868604,39.0,1.100001907341396,39.04999923706055,-1.0769106621476885,39.22000122070313,-0.012820512820512775
1781,2004-12-10,38.88999938964844,39.0,38.68000030517578,39.0,922500.0,-0.0028205284705529188,4.818143986683313,-100.0,22.007041071124092,27.472291216590072,1.2544799189160827,2.837966597521067,2.446138272662438,1.6002208662318367,26.91833137125872,0.31999969482421875,-0.8742997068733445,-2.389000701904294,-6.04990651668156,1.2719051128729717,-4.219453609292927,-0.5585477945156612,3.161392997806246,43.678145799900385,0.9922189703702102,1.8304529073886329,12,1.8050003051757812,2.0699996948242188,2.330000877380371,1.9099998474121094,0.4099998474121094,4,-0.015170999276100106,1.1363573311138486,39.0,5.888907726868604,39.0,1.100001907341396,39.04999923706055,-0.015170999276100106
1782,2004-12-13,39.0,39.0,38.349998474121094,38.709999084472656,1808100.0,0.002828506353251381,3.482754991976007,-2.6363573311138855,8.281601951102502,22.21486565575071,0.639531571091922,2.5308764240358954,2.3185383716458148,1.514929531115726,27.06592623093934,0.6500015258789062,-1.1995625683581608,-2.071500015258792,-5.7562529097513675,1.6132528792337837,-3.9138764625050797,-0.2291235680125041,2.8389087434993954,63.10678532937835,23.47586643952272,1.8423764472462891,12,0.3249988555908203,1.8799991607666016,2.2624998092651367,1.9349994659423828,-0.15000152587890625,0,-0.018974402011969205,4.818143986683313,38.88999938964844,1.1363573311138486,39.0,5.888907726868604,39.0,-0.018974402011969205
1783,2004-12-14,39.0,39.209999084472656,38.88000106811523,39.04999923706055,1213300.0,0.0,-1.2758711408689078,-0.1724106179790061,8.849582915573862,19.147519015082615,0.14882323636776107,2.3339279302349567,2.2957406073539417,1.5461168989595961,26.92402876991303,0.329998016357429,-1.5783749734907389,-1.870499992370604,-5.546284381235068,1.8052843964938603,-3.7083921868028398,-0.03260779793836832,2.5597959219491315,74.71258319959951,36.97732808447138,1.8378921944322328,12,-0.06500053405761719,1.8799991607666016,2.277499198913574,1.9750003814697266,-0.2599983215332031,1,-0.01794873751126802,3.482754991976007,39.0,4.818143986683313,38.88999938964844,1.1363573311138486,39.0,-0.01794873751126802
1784,2004-12-15,39.02999877929688,39.15999984741211,38.86999893188477,38.90999984741211,1354200.0,0.000769199469150772,-1.899998092658778,-2.4000152590220387,4.629643529193018,16.365381139305978,0.053952702481197434,2.0864144579078214,2.24701345288679,1.5506705799957743,26.62086622300672,0.29000091552733664,-1.9407400034993572,-1.6345010757446232,-5.233381105953164,1.9643789544639176,-3.43394109084889,0.16493893935964365,2.273013346826005,78.16070786526726,43.083724270095786,1.7994400151042687,12,-0.09499931335449929,1.8500003814697195,2.247500419616692,2.105001449584954,0.21000289916991477,2,-0.0058928913510071235,-1.2758711408689078,39.0,3.482754991976007,39.0,4.818143986683313,38.88999938964844,-0.0058928913510071235
1785,2004-12-16,38.79999923706055,39.18999862670898,38.599998474121094,39.18000030517578,1825900.0,-0.0058928913510071235,1.9500176430758773,-3.166703754331122,3.761102277676386,14.51774714968473,0.24899782927229097,2.134440454195463,2.4494230310158542,1.8127989449374553,27.35616588191808,0.5900001525878835,-2.291406181506453,-1.6795005798339844,-5.261458423813835,1.9024572641458661,-3.4704795018239096,0.11147834215594088,2.266771796902198,52.3256329731552,21.252907307641706,1.7909789219899237,12,0.06500053405761719,2.0799999237060547,2.4774999618530273,2.335000991821289,0.18000030517578125,3,0.008247414977229583,-1.899998092658778,39.02999877929688,-1.2758711408689078,39.0,3.482754991976007,39.0,0.008247414977229583
1786,2004-12-17,39.31999969482422,39.38999938964844,38.40999984741211,38.59000015258789,1886100.0,0.013402073917233137,1.252875276785127,-1.9210460272047383,14.64971248076489,13.8080932870774,-0.2818279226837177,1.4709048362827843,1.9224580768730135,1.3238064222660597,28.828031845318712,0.9799995422363281,-2.273643828830629,-1.0205001831054688,-4.553100521177456,2.512100154966518,-2.786800352141462,0.7457999859305247,1.5294295343511948,93.2692660382203,60.81092831814435,1.7663001690359925,12,-0.4500007629394531,1.5599994659423828,1.9574995040893555,1.8150005340576172,0.4900016784667969,4,0.0025431962079658366,1.9500176430758773,38.79999923706055,-1.899998092658778,39.02999877929688,-1.2758711408689078,39.0,0.0025431962079658366
1787,2004-12-20,39.97999954223633,39.97999954223633,39.38999938964844,39.52999877929688,1391100.0,0.016785347216037305,1.6222184546263723,0.6164397878399819,27.27274829032382,14.73402227806989,-0.9193659467017454,0.6812260108599233,1.2626970710432204,0.687630514568184,30.152378410380408,0.6599998474121094,-2.1584435128300896,-0.256000328063962,-3.695611545356769,3.183610889228845,-1.9758059367103655,1.4638052805824415,0.6694752265347432,100.0,62.93981432940508,1.7198056086464029,12,-0.8150005340576172,0.8999996185302734,1.557499885559082,1.2700004577636719,0.020000457763671875,0,-0.017008512080081584,1.252875276785127,39.31999969482422,1.9500176430758773,38.79999923706055,-1.899998092658778,39.02999877929688,-0.017008512080081584
1788,2004-12-21,39.95000076293945,40.150001525878906,39.7400016784668,39.97999954223633,1096300.0,-0.000750344663340563,1.2161989401406272,-0.06666384096978023,60.53812809836752,19.14566614085145,-0.836212980431057,0.49397433152194026,1.2851763207866185,0.7384869211527914,30.5777173764645,0.4099998474121094,-1.9830943827334337,-0.1319992065429716,-3.3108086988893604,3.046810285803417,-1.721403952716166,1.4574055396302228,0.5155159022596223,88.50571436714453,46.35566237805649,1.5894047461731933,12,-0.7000007629394531,0.9299983978271484,1.932499885559082,1.7800006866455078,-0.5499992370605469,1,-0.027534474788766472,1.6222184546263723,39.97999954223633,1.252875276785127,39.31999969482422,1.9500176430758773,38.79999923706055,-0.027534474788766472
1789,2004-12-22,40.02999877929688,40.150001525878906,39.72000122070313,39.77000045776367,864400.0,0.002002453437538909,-1.388911847919437,-8.66696337741631,70.79207827303776,24.531293209684872,-0.8434371775741099,0.2130376489075161,1.1836037852363148,0.6731575885739005,30.942900887620915,0.43000030517577414,-1.808133323485869,0.08249893188477131,-2.8439607349121943,3.008958598681737,-1.380730901513708,1.5457287652832505,0.2662764306159531,93.10329707912899,44.4744091330106,1.463229833398482,12,-0.7799987792968821,0.8500003814697195,2.0100011825561452,1.7650012969970632,-0.270000457763679,2,-0.03222575918481563,1.2161989401406272,39.95000076293945,1.6222184546263723,39.97999954223633,1.252875276785127,39.31999969482422,-0.03222575918481563
1790,2004-12-23,39.84000015258789,40.33000183105469,39.790000915527344,40.27999877929688,478600.0,-0.0047464060080675274,-1.0000141285842452,-1.6923133353873954,64.54546085074776,29.257784296309723,-0.5830699279027911,0.16664026238840535,1.3500200454398623,0.8771883359745516,30.918640844676858,0.5400009155273438,-1.596716503017383,0.048000335693359375,-2.5145940983427053,2.610594769729424,-1.2332968813246765,1.3292975527113953,-1.4900016784667969,74.47910561336096,19.69952190280126,1.281297217018033,12,-0.5,1.0149993896484375,2.265000343322754,2.020000457763672,0.15999984741210938,3,-0.015060202606001272,-1.388911847919437,40.02999877929688,1.2161989401406272,39.95000076293945,1.6222184546263723,39.97999954223633,-0.015060202606001272
1791,2004-12-27,39.56999969482422,40.02000045776367,39.56999969482422,39.95000076293945,643200.0,-0.006777119897830475,-1.3684184108818953,0.8636414866961878,57.14283489969644,34.68681017948683,-0.23073145566043962,0.17715630645233205,1.5918473921975504,1.1543644987984152,30.951135527898455,0.4500007629394531,-1.4148700196380588,-0.05150012969970419,-2.12880939466001,2.0258091352606016,-1.090154762179857,0.9871545027804487,-1.1804011535644534,19.148918901370042,-39.8831021996381,1.0386546324801547,12,-0.1999988555908203,1.2849998474121094,2.535000801086426,2.2900009155273438,0.7900009155273438,0,-0.014910289541019695,-1.0000141285842452,39.84000015258789,-1.388911847919437,40.02999877929688,1.2161989401406272,39.95000076293945,-0.014910289541019695
1792,2004-12-28,39.72999954223633,39.91999816894531,39.56999969482422,39.83000183105469,443900.0,0.004043463448220264,1.5000340604095423,0.2631631782362094,63.9344621109077,40.807352312301695,-0.308760639595846,-0.22432024946445495,1.3988276167303013,0.9999888555695762,31.858317718013474,0.34999847412109375,-1.244145356554597,0.25449981689452983,-1.2610959159193271,1.7700955497083868,-0.5032980495123951,1.0122976833014548,-1.3015929351806648,21.05255232645686,-42.42688142674683,0.7577978664069278,12,-0.3599987030029297,1.125,2.472500801086426,2.1300010681152344,0.10000228881835938,1,0.0020136378549322487,-1.3684184108818953,39.56999969482422,-1.0000141285842452,39.84000015258789,-1.388911847919437,40.02999877929688,0.0020136378549322487
1793,2004-12-29,39.72000122070313,39.79999923706055,39.4900016784668,39.75,311100.0,-0.0002516567240975487,3.7692939726509773,0.2999809269501483,65.00006357844947,47.51517676221908,-0.20773515685108634,-0.43427157610447864,1.379844643830289,1.0173666747609644,33.84638340417987,0.30999755859375,-1.0496045718964027,0.3700014114379968,-0.433726963933708,1.1737297868097016,-0.031862776247855606,0.7718655991238492,-1.2535627091674897,27.38089291147718,-36.42206412895595,0.4018641876858532,12,-0.35000038146973367,1.134998321533196,2.482499122619622,2.1399993896484304,0.43000030517577414,2,0.007049314468573709,1.5000340604095423,39.72999954223633,-1.3684184108818953,39.56999969482422,-1.0000141285842452,39.84000015258789,0.007049314468573709
1794,2004-12-30,39.63000106811523,39.81999969482422,39.59000015258789,39.70000076293945,498800.0,-0.002265864799142925,-2.066629367783938,2.3334181078339533,62.65065409192338,54.058460297135404,-0.02645636405161156,-0.3504239074882989,1.4527601516488957,1.121323481048229,33.29969603779055,0.22999954223632812,-0.8002413080249227,0.2725011825561481,-0.5390959994887865,1.0840983646010827,-0.1332974084663192,0.6782997735786154,-1.1262912901892008,16.66659097824176,-47.04316118692937,0.4057985910224667,12,-0.26000022888182883,1.2249984741211009,2.5724992752075266,2.2299995422363352,0.43000030517578836,3,-0.005803672370359059,3.7692939726509773,39.72000122070313,1.5000340604095423,39.72999954223633,-1.3684184108818953,39.56999969482422,-0.005803672370359059
1795,2004-12-31,39.5099983215332,39.70000076293945,39.36999893188477,39.70000076293945,439800.0,-0.0030280783080415263,2.4736588499838637,2.7143324250678442,62.39999755858988,59.36404752800486,0.22892501685937106,-0.21630864303249808,1.5555434341559788,1.2591975440684777,32.82908317644672,0.3300018310546804,-0.5596689884207251,0.13649845123291016,-0.6738109820688152,0.9468078845346355,-0.2686562654179525,0.5416531678837728,-0.9697627025446067,21.538317076891524,-42.85856880334601,0.4051547166508633,12,0.34000205993652344,1.345001220703125,2.7250022888183594,2.3500022888183594,0.8900032043457031,4,0.006327512291078641,-2.066629367783938,39.63000106811523,3.7692939726509773,39.72000122070313,1.5000340604095423,39.72999954223633,0.006327512291078641
1796,2005-01-03,39.349998474121094,39.7400016784668,39.27000045776367,39.61999893188477,1594000.0,-0.004049604004283336,-1.1860700313162587,1.4210367812399989,56.86272749848153,62.65182299557793,0.43988645564010653,-0.04689973803756686,1.6993333201586864,1.4353616988948517,32.34368166917957,0.470001220703125,-0.29945515701688663,-0.031001281738284092,-0.8373160894985219,0.7753135260219537,-0.43415868561839943,0.37215612214183125,-0.7739675308911771,12.307430469561544,-50.094141611248084,0.4031574038801176,1,0.45000267028808594,1.5050010681152344,2.9700021743774414,2.5100021362304688,1.1800003051757884,0,0.016518463814080953,2.4736588499838637,39.5099983215332,-2.066629367783938,39.63000106811523,3.7692939726509773,39.72000122070313,0.016518463814080953
1797,2005-01-04,39.22000122070313,39.70000076293945,39.099998474121094,39.41999816894531,1186000.0,-0.0033036152086118875,-1.727267998335414,0.7407281820878616,54.10451160354379,61.9369767183753,0.5037113659867671,0.08758820836784054,1.8144996843323398,1.579813739743905,31.911638410929257,0.6000022888183594,0.006315591071277993,-0.16099853515624574,-0.9673133429164835,0.645316272603992,-0.5641559390363611,0.2421588687238696,-0.6088908597167233,16.667019878778593,-42.35237372548211,0.4031574038801176,1,0.4949989318847585,1.49999809265136,3.099999427795403,2.6399993896484304,1.6999969482421804,1,0.02906678618476577,-1.1860700313162587,39.349998474121094,2.4736588499838637,39.5099983215332,-2.066629367783938,39.63000106811523,0.02906678618476577
1798,2005-01-05,38.900001525878906,39.41999816894531,38.81999969482422,39.22000122070313,1007300.0,-0.00815909446365104,-1.4999761583088294,1.6000228885329375,47.8114893278154,59.38357794668392,0.7365628434895797,0.41716240507895463,2.1085519026970587,1.9165459744222488,31.486350295791766,0.5999984741210938,0.22616934885893158,-0.4734983444213867,-1.2954158638964302,0.3484191750536567,-0.8844571041589049,-0.06253958468386855,-0.25451333549113286,8.00018310546875,-46.590431256998244,0.41095875973752094,1,0.6749992370605469,1.7149982452392578,3.467498779296875,2.9599990844726562,2.1699981689453125,2,0.023907461920202877,-1.727267998335414,39.22000122070313,-1.1860700313162587,39.349998474121094,2.4736588499838637,39.5099983215332,0.023907461920202877
1799,2005-01-06,38.90999984741211,39.15999984741211,38.81999969482422,39.15999984741211,595400.0,0.0002570262504115739,1.720001220703125,0.7812507450587529,52.00001664599787,57.98963970171172,0.6157364468038722,0.4216963769683417,2.0518773805925505,1.9199954732442563,30.694801911298825,0.3400001525878906,0.33498738479843837,-0.45900001525878764,-1.2904578419735344,0.37245781145595913,-0.8747289286161575,-0.04327110190141781,-0.23082138421099785,9.782604188694423,-43.2317071843448,0.4157289133573731,1,0.5100002288818359,0.43000030517578125,3.4875001907348633,2.950000762939453,2.470001220703118,3,0.03186845755151735,-1.4999761583088294,38.900001525878906,-1.727267998335414,39.22000122070313,-1.1860700313162587,39.349998474121094,0.03186845755151735
1800,2005-01-07,38.5,39.09000015258789,38.29999923706055,38.95000076293945,1245700.0,-0.010537133102543006,1.1643874271679775,1.8000030517578125,34.46965427753173,55.470397410360086,0.9115244659373829,0.8351346388943313,2.415922040057964,2.3427922273369575,30.23616948958614,0.7900009155273438,0.2641639739615229,-0.8439998626708984,-1.748989530689343,0.06098980534754617,-1.2964946966801207,-0.39150502866167614,1.8300018310546875,13.888918323231467,-32.627526871175675,0.4524948340092211,1,0.6099987030029297,0.8150005340576172,2.652499198913574,2.664999008178711,2.720001220703132,4,0.04051951618937699,1.720001220703125,38.90999984741211,-1.4999761583088294,38.900001525878906,-1.727267998335414,39.22000122070313,0.04051951618937699
1801,2005-01-10,38.29999923706055,38.650001525878906,38.22999954223633,38.63000106811523,1615600.0,-0.005194825011414328,1.2702641400499,0.733336159030205,11.467753450737987,49.64076311478566,1.0196585233613575,1.0420965626981058,2.577979315480853,2.5459345440730132,29.72375508949645,0.4200019836425781,0.15006691114585635,-1.014500617980957,-2.015205189671704,-0.013796046290210029,-1.5148529038263305,-0.5141483321355835,1.9894025421142558,4.761880047333348,-33.54388512387209,0.5003522858453722,1,0.7250003814697266,0.9800014495849609,2.8524999618530273,2.864999771118164,2.720001220703125,0,0.05483034805876219,1.1643874271679775,38.5,1.720001220703125,38.90999984741211,-1.4999761583088294,38.900001525878906,0.05483034805876219
1802,2005-01-11,38.2599983215332,38.58000183105469,37.70000076293945,38.47000122070313,1594600.0,-0.0010444103478894906,3.0929890084543525,0.636368890738464,11.415377969461687,43.68690915823147,0.9266592646106133,1.0791441565087112,2.5729867812055502,2.59286809087979,29.111216803708146,0.8800010681152344,0.05102699111058939,-1.0175014495849624,-2.117011291594153,0.0820083924242283,-1.5672563705895541,-0.4677465285803706,1.9470273681640577,32.55804669462637,0.57735967280815,0.5497549210045951,1,0.5000019073486328,0.7550029754638672,2.892500877380371,2.905000686645508,3.240001678466797,1,0.059330908451349584,1.2702641400499,38.29999923706055,1.1643874271679775,38.5,1.720001220703125,38.90999984741211,0.059330908451349584
1803,2005-01-12,38.29999923706055,38.41999816894531,37.900001525878906,38.349998474121094,1348100.0,0.0010455022812907444,4.473688437368241,0.23808831810502182,9.767409675856811,37.81099311200185,0.7420866431210698,1.0371892935446994,2.4862401391611186,2.5591448015052123,28.866946699346208,0.5199966430664062,-0.017480469264540943,-0.9425004959106431,-2.1209365788892285,0.23593558706794227,-1.5317185373999322,-0.353282454421354,1.756604957031243,41.09581166880046,16.150802965069488,0.5892180414892926,1,0.4200019836425781,0.7150020599365234,2.8524999618530273,2.864999771118164,2.3699989318847656,2,0.0684072841795138,3.0929890084543525,38.2599983215332,1.2702641400499,38.29999923706055,1.1643874271679775,38.5,0.0684072841795138
1804,2005-01-13,38.79999923706055,39.06999969482422,38.209999084472656,38.400001525878906,1235600.0,0.013054830547259755,-1.2051224367031343,-8.000076295109483,28.86176214268214,34.08452251023433,0.1251279387721027,0.5471262663372443,1.9553015588044786,2.066796883548335,28.049446142598267,0.8600006103515625,-0.11434669518806828,-0.4310005187988253,-1.6225837338190559,0.7605826962214053,-1.0267921263089406,0.16479108871129,1.1152087511621005,79.13661562105494,57.959906809700314,0.595791607510117,1,-0.07999801635742188,0.21500205993652344,2.3524999618530273,2.364999771118164,1.0699996948242259,3,0.05850516758761781,4.473688437368241,38.29999923706055,3.0929890084543525,38.2599983215332,1.2702641400499,38.29999923706055,0.05850516758761781
1805,2005-01-14,39.11999893188477,39.15999984741211,38.41999816894531,38.90999984741211,773900.0,0.008247414977229583,4.103443739970008,0.5250007152598478,41.03583538126498,32.32597894165471,-0.28609712215908445,0.26596553739179996,1.6035751824539588,1.7520766013657365,26.885421678840167,0.7400016784667969,-0.21383772191224892,-0.1270008087158132,-1.3027043962701939,1.0487027788385674,-0.7148526024930035,0.4608509850613771,0.6622966228208824,97.26020954720086,72.69466384048347,0.5878517937771888,1,-0.4199981689453196,-0.10499763488770242,1.8275003433227468,1.8400001525878835,1.2600021362304545,4,0.05777101732966661,-1.2051224367031343,38.79999923706055,4.473688437368241,38.29999923706055,3.0929890084543525,38.2599983215332,0.05777101732966661
1806,2005-01-18,39.41999816894531,39.59000015258789,38.849998474121094,39.20000076293945,848500.0,0.007668692363281826,1.6428566562898073,1.0476112624886111,44.150912433188765,31.22002347828193,-0.6427105704946854,-0.027571553177509145,1.2527593495823481,1.4543647230802321,25.752786233797455,0.7400016784667969,-0.3015372226599098,0.16799850463867472,-1.00986078243087,1.3458577917082195,-0.4209311388960941,0.7569281481734436,0.23735969825437309,91.00518314589506,63.26907098198029,0.5889296435347721,1,-0.7749977111816406,-0.4049968719482422,1.460000991821289,1.5400009155273438,1.1000022888183594,1,0.04566217999410882,4.103443739970008,39.11999893188477,-1.2051224367031343,38.79999923706055,4.473688437368241,38.29999923706055,0.04566217999410882
1807,2005-01-19,39.29999923706055,39.68000030517578,39.20000076293945,39.560001373291016,580900.0,-0.0030441130760705537,-1.0869586850878212,-1.1818418269147406,42.39126378509409,30.61777619575734,-0.5701253248098439,0.040972067009590774,1.3269143895335276,1.5764555034035794,25.59325375306287,0.4799995422363281,-0.3894257254697706,0.08199958801269247,-1.0455617760882703,1.2095609521136552,-0.48178109403778535,0.6457802700631703,-1.5999984741210938,78.6516107463096,48.769155139479025,0.5637806820504812,1,-0.6099987030029297,-0.28499794006347656,1.5275001525878906,1.6599998474121094,1.8199996948242259,2,0.04376593521867389,1.6428566562898073,39.41999816894531,4.103443739970008,39.11999893188477,-1.2051224367031343,38.79999923706055,0.04376593521867389
1808,2005-01-20,38.849998474121094,39.47000122070313,38.7599983215332,39.43999862670898,871800.0,-0.011450401314896053,1.184606355820274,2.2692127116405723,37.49995415025764,29.006658140675093,-0.14300155209460996,0.42618895934889167,1.7210283715404628,2.026750964410681,25.934144491652035,0.710002899169929,-0.4661531072113192,-0.3130010604858384,-1.3966812885052917,0.7706791675336149,-0.8548411744955686,0.22883905352389178,-1.1103977203369126,43.537337291619096,11.488151560052984,0.5418401140097271,1,-0.15999794006347656,0.16500282287597656,1.2525005340576172,2.030000686645508,2.390003204345703,3,0.06821111016630121,-1.0869586850878212,39.29999923706055,1.6428566562898073,39.41999816894531,4.103443739970008,39.11999893188477,0.06821111016630121
1809,2005-01-21,38.7400016784668,39.08000183105469,38.540000915527344,38.97999954223633,1303100.0,-0.002831320462665321,1.4545359966708282,0.4067759350855123,37.62060480873727,29.356763755253485,-0.06666552229694389,0.4580728342288296,1.7749645941681393,2.1362461183682484,26.37002156719388,0.5400009155273438,-0.533989571172917,-0.3584980010986314,-1.3764689802992933,0.6594729781020305,-0.8674834906989588,0.15048748850169602,-0.961592933654785,25.397060871566023,-7.6519641265300855,0.5089854896003301,1,-0.05000114440917969,0.27499961853027344,1.1674976348876953,2.1399974822998047,2.8400001525878906,4,0.049819215458405175,1.184606355820274,38.849998474121094,-1.0869586850878212,39.29999923706055,1.6428566562898073,39.41999816894531,0.049819215458405175
1810,2005-01-24,39.2400016784668,39.540000915527344,38.63000106811523,38.88000106811523,945000.0,0.012906555971522238,-1.1162772129663945,-1.5000158947134479,48.40584036842309,33.46099563499627,-0.5036182043876778,-0.09400181472967972,1.2245254385105824,1.6368904634088182,26.836486419450946,0.9099998474121165,-0.5473282100097663,0.17150192260741903,-0.7881535308706233,1.1311573760854614,-0.3083258041316057,0.6513296493464438,-1.4235611024475077,61.40360857169627,24.667993954913555,0.47982772673902163,1,-0.5500011444091797,-0.22500038146972656,0.6674976348876953,1.6399974822998047,2.0,0,0.01605497519037291,1.4545359966708282,38.7400016784668,1.184606355820274,38.849998474121094,-1.0869586850878212,39.29999923706055,0.01605497519037291
1811,2005-01-25,38.97999954223633,39.400001525878906,38.959999084472656,39.13999938964844,569600.0,-0.0066259461036961564,-3.4000076293654273,-0.44444326707073256,46.64801939316435,37.375733570963234,-0.15311595455667515,0.12599234264379078,1.4093949755925763,1.8856529763361252,27.051043734085628,0.44000244140625,-0.5837997454174015,-0.059000205993655186,-0.9895782255322843,0.8715778135449739,-0.5242892157629697,0.40628880377565935,-1.126287771633912,38.596391428303725,-0.6497676617539696,0.46528900976931453,1,-0.18999862670898438,0.03500175476074219,0.8924999237060547,1.8999996185302734,2.299999237060554,1,0.035915893851202974,-1.1162772129663945,39.2400016784668,1.4545359966708282,38.7400016784668,1.184606355820274,38.849998474121094,0.035915893851202974
1812,2005-01-26,39.810001373291016,39.93999862670898,38.9900016784668,39.25,892200.0,0.021293017978498252,1.3170773689621873,-3.5000119209403238,61.12469209611544,43.082098284325305,-0.8271069404311078,-0.7354136866904071,0.4836643146662922,1.039862859763545,26.942204162782353,0.9599990844726491,-0.5094159916142615,0.7670015335082994,-0.17667840392716272,1.7106814709437614,0.2951615647905683,1.2388415022260304,-1.9197638319971304,90.71446671807479,45.55306891765075,0.4718399687177298,1,-0.7350025177001953,-0.7950000762939453,0.06499767303466797,1.069997787475586,1.6599998474121165,2,0.017834691283105553,-3.4000076293654273,38.97999954223633,-1.1162772129663945,39.2400016784668,1.4545359966708282,38.7400016784668,0.017834691283105553
1813,2005-01-27,40.0,40.06999969482422,39.709999084472656,39.959999084472656,1533900.0,0.004772635522601432,3.0,0.07143003113057812,62.76346646059561,46.848954319649025,-0.8388107485502374,-0.9521786556319611,0.20236190180732194,0.8353398447728324,26.69663169290458,0.3600006103515625,-0.35213895627033054,0.94300022125244,-0.049988318097206275,1.9359887606020862,0.4465059515776133,1.4394944909272667,-2.0277720152895142,95.42485289717763,43.896809206249934,0.4964942696748241,1,-0.7550010681152344,-0.9849987030029297,0.02249908447265625,0.8799991607666016,1.7700004577636719,3,0.02799997329711923,1.3170773689621873,39.810001373291016,-3.4000076293654273,38.97999954223633,-1.1162772129663945,39.2400016784668,0.02799997329711923
1814,2005-01-28,39.400001525878906,40.13000106811523,39.13000106811523,40.13000106811523,919200.0,-0.014999961853027322,1.7397277454080433,-18.24957085637976,60.089705276086626,48.9660509746292,-0.1617625222532908,-0.3903058402735482,0.6980111046293516,1.4159001740724122,26.73966030037558,1.0,-0.1929772004440835,0.35450172424316406,-0.61560943249426,1.3246128809805882,-0.13055385412554443,0.8395573026118726,-1.301907238561597,51.33336385091193,-4.75105806376969,0.48505557836871077,1,-0.06500053405761719,-0.38500022888183594,0.6649980545043945,1.4799976348876953,2.1800003051757812,4,0.04670050967839012,3.0,40.0,1.3170773689621873,39.810001373291016,-3.4000076293654273,38.97999954223633,0.04670050967839012
1815,2005-01-31,39.7599983215332,39.79999923706055,39.41999816894531,39.790000915527344,1149200.0,0.00913697415513659,14.20027466239414,0.041099469599979496,65.80087259227943,51.37160210341706,-0.47095412353907307,-0.7700961812380029,0.25665147387416454,1.0479415223853081,26.48239903787417,0.3999977111816406,-0.012160984303100975,0.7019985198974581,-0.2992558121622153,1.7032528519571315,0.2013713538676214,1.2026256859272948,-1.4993514917520585,68.37588724165292,5.559937213160609,0.5006271660298358,1,-0.42499732971191406,-0.7449970245361328,0.30500125885009766,1.1200008392333984,0.7600021362304688,0,0.04577473808734567,1.7397277454080433,39.400001525878906,3.0,40.0,1.3170773689621873,39.810001373291016,0.04577473808734567
1816,2005-02-01,40.0,40.099998474121094,39.61000061035156,39.900001525878906,1084600.0,0.006036259773603003,2.2667022710510922,-3.332994278448824,68.04982537060766,54.22255339069635,-0.6928958092756119,-1.0107249487280612,-0.05070650699612145,0.8025701567372678,25.893987410048723,0.48999786376953125,0.10638313338716898,0.9095001220703125,-0.17074348376731052,1.9897437279079355,0.369378319151501,1.449621924989124,-1.5898048311521293,88.59639142830427,21.046163508245954,0.5401218029188128,2,-0.6649990081787109,-1.0849990844726562,0.09749984741210938,0.8799991607666016,1.1800003051757812,1,0.031000041961669833,14.20027466239414,39.7599983215332,1.7397277454080433,39.400001525878906,3.0,40.0,0.031000041961669833
1817,2005-02-02,40.36000061035156,40.36000061035156,39.91999816894531,40.150001525878906,1838500.0,0.009000015258789018,3.1905177111716623,2.100022888532845,70.038941116312,57.8379963869246,-0.9909295722074773,-1.3501642611768716,-0.4743018239695118,0.4401967210075668,24.98891964563817,0.44000244140625,0.1814338913113147,1.212500762939456,-0.007747810460053017,2.432749336338965,0.602376476239705,1.822625049639207,-1.8122209695623042,100.0,27.90123216700448,0.6101242866997535,2,-0.9099998474121094,-1.3299999237060547,-0.24750041961669922,0.5199985504150391,0.22999954223632812,2,0.022794800669783788,2.2667022710510922,40.0,14.20027466239414,39.7599983215332,1.7397277454080433,39.400001525878906,0.022794800669783788
1818,2005-02-03,39.83000183105469,40.25,39.650001525878906,40.13000106811523,911300.0,-0.013131783232950167,1.222228501592998,-1.4285740236148616,59.96135124545944,60.3203015465604,-0.3434115951020118,-0.7872843001038916,-0.04631594324305155,0.9643973182047176,23.73645609123558,0.7099990844726562,0.21718847394558338,0.6360019683837876,-0.6150262209010151,1.8870301576685904,0.010487873741382714,1.2615160630261926,-1.101000093309196,56.91065231347544,-13.707244634580093,0.6255140946424027,2,-0.33500099182128906,-0.8000011444091797,0.2824983596801758,1.049997329711914,2.1899986267089844,3,0.04117497650652302,3.1905177111716623,40.36000061035156,2.2667022710510922,40.0,14.20027466239414,39.7599983215332,0.04117497650652302
1819,2005-02-04,40.150001525878906,40.2400016784668,39.86999893188477,40.08000183105469,891000.0,0.008034137085445092,1.9600219726561932,-0.23333290947700921,59.96135124545938,61.60424719956443,-0.49435607750818633,-1.0641843009599938,-0.45671972037192177,0.631619439990061,22.416307850052128,0.4099998474121094,0.2801338944220788,0.8940015792846694,-0.4191298914723518,2.2071330500416906,0.23743584390616235,1.5505673146631764,-1.2578999008728076,77.65972988766964,9.98180119391536,0.6565657353785095,2,-0.4900016784667969,-1.1200008392333984,-0.03750133514404297,0.7299976348876953,1.6800003051757812,4,0.04034866426693884,1.222228501592998,39.83000183105469,3.1905177111716623,40.36000061035156,2.2667022710510922,40.0,0.04034866426693884
1820,2005-02-07,40.060001373291016,40.33000183105469,39.93999862670898,40.31999969482422,702500.0,-0.002241597737670853,1.7857113663302098,-3.714277929155313,56.451651357872,62.6935396400875,-0.30821923548941754,-0.8973268095787148,-0.4674481031578779,0.709785087467381,20.352926807970604,0.39000320434571023,0.4048902975215114,0.726001358032228,-0.5833733334852553,2.0353760495497113,0.07131401227348277,1.3806887037909732,-1.021109849750374,60.000101725260414,-4.531815112013184,0.6546873457587423,2,-0.38500022888183594,-1.0300006866455078,0.052498817443847656,0.8199977874755859,1.5699996948242116,0,0.03794309549817165,1.9600219726561932,40.150001525878906,1.222228501592998,39.83000183105469,3.1905177111716623,40.36000061035156,0.03794309549817165
1821,2005-02-08,40.400001525878906,40.56999969482422,40.09000015258789,40.27000045776367,796700.0,0.008487272614388308,1.0425625167401202,-0.5000073360036387,60.61778990430111,62.63721717433036,-0.4756265574659295,-1.1298620304638973,-0.907269862115264,0.3548575298048462,18.14928166848801,0.5099983215332031,0.557999805981126,0.9610013961791992,-0.3359907536094653,2.2579935459678637,0.31250532128486697,1.6094974710735315,-1.2289990936571726,81.52190138158659,18.000412396134763,0.6484960748943317,2,-0.5500011444091797,-1.2650012969970703,-0.047501564025878906,0.4799976348876953,1.279998779296875,1,0.002970270479021986,1.7857113663302098,40.060001373291016,1.9600219726561932,40.150001525878906,1.222228501592998,39.83000183105469,0.002970270479021986
1822,2005-02-09,40.52999877929688,40.61999893188477,40.209999084472656,40.5,1065800.0,0.0032177536759423475,2.90477747502251,0.23075794477542952,67.28397871929602,63.139496314185955,-0.5506593948404301,-1.139499634658499,-1.126997797728869,0.20894056252616622,15.322112704149445,0.4099998474121165,0.6475985914267923,0.9774986267089929,-0.28182313809888626,2.236820391516872,0.3478377443050533,1.6071595091129325,-1.1911166755628528,90.72160894135976,23.65307359178408,0.6296608824039411,2,-0.6549987792968821,-1.3699989318847727,-0.2024984359741282,0.35000038146971946,0.8199996948242116,2,0.016037541215296658,1.0425625167401202,40.400001525878906,1.7857113663302098,40.060001373291016,1.9600219726561932,40.150001525878906,0.016037541215296658
1823,2005-02-10,40.91999816894531,40.97999954223633,40.58000183105469,40.75,889200.0,0.009622487081041964,1.758596195838047,5.666836215664985,71.20620979814,64.374663483303,-0.8900291171157804,-1.394655930341635,-1.590506104067174,-0.19215794759122673,12.551502078148655,0.450000762939446,0.7858856264585583,1.2364980697631864,-0.019314208443987013,2.49231034797036,0.6085919306595997,1.8644042088667732,-1.4017597092701806,94.59447384699976,21.33545534206374,0.6279061391035853,2,-0.7199993133544922,-1.5799980163574219,-0.7024984359741211,-0.03999900817871094,0.2800025939941406,3,-0.00806446801378069,2.90477747502251,40.52999877929688,1.0425625167401202,40.400001525878906,1.7857113663302098,40.060001373291016,-0.00806446801378069
1824,2005-02-11,41.06999969482422,41.11000061035156,40.65999984741211,40.9900016784668,1224500.0,0.003665726602909425,4.625014901175405,0.4705816354007719,69.10228730660707,64.7414873404505,-0.8696861297780103,-1.4396886541182212,-1.7251348273993372,-0.34818788538272827,11.282526085079219,0.4500007629394531,0.8040572337994689,1.2729995727539034,-0.05485730938753619,2.600856454895343,0.6090711316831801,1.9369280138246268,-1.3178794619392988,96.58112412743026,20.921012025174818,0.6639284410707212,2,-0.7099990844726562,-1.664999008178711,-0.9749994277954102,-0.1900005340576172,-0.3800010681152415,4,0.023131258095898444,1.758596195838047,40.91999816894531,2.90477747502251,40.52999877929688,1.0425625167401202,40.400001525878906,0.023131258095898444
1825,2005-02-14,41.38000106811523,41.38000106811523,40.90999984741211,41.04999923706055,1198400.0,0.007548122123070655,1.8484764414852601,4.125125172857667,74.79342295251483,65.49077596066242,-1.0345140609738195,-1.6566314505460795,-2.0064951745811115,-0.6608795388438722,10.285024058112368,0.4700012207031179,0.8087235577196807,1.4700008392333928,0.006954311695544391,2.933047366771241,0.738477575464465,2.2015241030023205,-1.383462367286313,100.0,18.83979014661034,0.731523263768926,2,-0.864999771118157,-1.8400001525878835,-2.0000009536743093,-0.5000019073486257,-0.9000015258788991,0,0.010874836909712027,4.625014901175405,41.06999969482422,1.758596195838047,40.91999816894531,2.90477747502251,40.52999877929688,0.010874836909712027
1826,2005-02-15,41.22000122070313,41.97999954223633,40.7599983215332,41.54999923706055,2197500.0,-0.003866598436010671,1.0504245859125312,-0.9999884403754566,66.90649588021303,65.14272648998475,-0.7635535895260048,-1.4280842428499199,-1.819445445430219,-0.5019729338056038,10.40094337177005,1.220001220703125,0.8736408627809951,1.220000839233407,-0.3347135162389847,2.7747151947057986,0.4426436614972147,1.9973580169695992,-0.9467700464169582,57.06225282600068,-21.943869965306753,0.7773571777361953,2,-0.4050006866455149,-1.3800010681152415,-2.0075016021728587,-0.365001678466804,-0.4099998474121165,1,0.009946623854202308,1.8484764414852601,41.38000106811523,4.625014901175405,41.06999969482422,1.758596195838047,40.91999816894531,0.009946623854202308
1827,2005-02-16,41.02000045776367,41.290000915527344,40.86999893188477,41.25,823200.0,-0.00485203195091144,1.709678213252892,0.6969724993353289,62.20097265735871,65.39157331352912,-0.5141552746651712,-1.1516647946223344,-1.594805890306425,-0.30152505977618205,10.699056717281707,0.420001983642571,0.880559438138981,0.9340000152587891,-0.6477297372447808,2.515729767762359,0.1431351390070006,1.7248648915105775,-0.40541560988746994,31.4285247179163,-43.621150538742356,0.7908648762517849,2,-0.095001220703125,-1.1800003051757812,-1.8675003051757812,-0.20000076293945312,-0.15999984741210938,2,0.016089708436051398,1.0504245859125312,41.22000122070313,1.8484764414852601,41.38000106811523,4.625014901175405,41.06999969482422,0.016089708436051398
1828,2005-02-17,41.5,41.650001525878906,40.709999084472656,41.13000106811523,1418000.0,0.011701597681125442,1.8059691295114355,-1.6086942099414834,75.86206572558226,67.15831936687611,-0.8184190193245868,-1.499851719018487,-2.038600494684573,-0.7865847024855341,10.541525520944074,0.94000244140625,0.8694745677549633,1.2814994812011733,-0.3082337818057965,2.871232744208143,0.48663284969769194,2.0763661127046547,0.4799995422363281,63.63638990838945,-13.817843193999494,0.7948666315034839,2,-0.5400009155273438,-1.5599994659423828,-2.612499237060547,-0.9449996948242188,-0.7900009155273438,3,-0.003614494599491702,1.709678213252892,41.02000045776367,1.0504245859125312,41.22000122070313,1.8484764414852601,41.38000106811523,-0.003614494599491702
1829,2005-02-18,40.66999816894531,41.5,40.63000106811523,41.5,1282100.0,-0.020000044121799676,1.0963783435977743,-2.243254667862586,60.04414267464864,67.55748506874018,0.10404252586084084,-0.5458308155673848,-1.1796800807167855,0.030126150186717382,10.023808516564147,0.8699989318847727,0.7936492612514812,0.35499782562256144,-1.0840145008846065,1.7940101521297294,-0.3645083376310225,1.0745039888761454,1.2846013641357388,2.9627515583767474,-72.51522783547414,0.7195061632535854,2,0.3650016784667969,-0.5749988555908203,-1.8024969100952148,-0.11499786376953125,0.5,4,0.01303178307981434,1.8059691295114355,41.5,1.709678213252892,41.02000045776367,1.0504245859125312,41.22000122070313,0.01303178307981434
1830,2005-02-22,39.86999893188477,40.790000915527344,39.7599983215332,40.70000076293945,1577400.0,-0.01967050093627498,1.0396047830914845,0.9999999999999915,48.72297579353576,66.23583905643291,0.976997271316641,0.3202031992781329,-0.35946208323882445,0.8155602509912256,9.763195378774576,1.0300025939941406,0.8034115242792055,-0.47650127410887677,-1.8421437918705053,0.8891412436527517,-1.159322532989691,0.20631998477193747,2.031616662597642,4.95497972369267,-66.0189241301869,0.6828212588808154,2,0.9999999999999929,0.3299999237060476,-1.002497673034675,0.6850013732910085,2.0800018310546804,1,0.020566835133984274,1.0963783435977743,40.66999816894531,1.8059691295114355,41.5,1.709678213252892,41.02000045776367,0.020566835133984274
1831,2005-02-23,40.38000106811523,40.79999923706055,39.959999084472656,40.20000076293945,1059600.0,0.0127916265335688,-1.545440884080085,-0.21686735913226649,50.190844001499606,64.33660186556665,0.5183720766962381,-0.08383482852747903,-0.8393561316325346,0.2974831848039017,9.49355902416096,0.9300003051757741,0.805125258283887,-0.03649921417237323,-1.2412661136707257,1.1682676853259792,-0.6388826639215495,0.565884235576803,1.3931174899902317,32.804322508895524,-33.072899616457065,0.602383449749178,2,0.48999786376953836,-0.12000083923339133,-1.5225000381469656,0.17499923706055398,1.5900001525879048,2,0.002476435648241182,1.0396047830914845,39.86999893188477,1.0963783435977743,40.66999816894531,1.8059691295114355,41.5,0.002476435648241182
1832,2005-02-24,40.52000045776367,40.72999954223633,40.310001373291016,40.5,1402400.0,0.0034670476955234175,-1.1000028610393202,0.11111346585852175,57.11338454725861,62.77073239324649,0.4210870811303806,-0.17698994773019194,-0.9505460557533212,0.1507796771031309,10.169163464194712,0.4199981689453125,0.8456256255352201,0.06800022125243999,-1.1028849153510123,1.2388853578558923,-0.5174423470492826,0.6534427895541626,1.1323308861474501,40.21168506397176,-25.69267790010693,0.585442568301725,2,0.34999847412109375,-0.26000022888183594,-1.6899995803833008,0.034999847412109375,1.4300003051757812,3,0.00715698203976145,-1.545440884080085,40.38000106811523,1.0396047830914845,39.86999893188477,1.0963783435977743,40.66999816894531,0.00715698203976145
1833,2005-02-25,41.11999893188477,41.209999084472656,40.5099983215332,40.66999816894531,1057400.0,0.014807464643207924,1.2222208766522757,22.49952317375584,59.45416378209691,61.69871866830092,-0.16489864385867037,-0.7260011685974703,-1.5141690408860242,-0.45489705050672313,11.19731800707521,0.7000007629394531,0.8516214485688067,0.6119987487793068,-0.5748870638153818,1.7988845613739954,0.018555842481958962,1.2054416550766547,0.41879243068367344,78.16087922110137,13.175761672126413,0.5934429062973453,2,-0.2500000000000071,-0.8599987030029368,-2.267498016357429,-0.5649986267089915,0.9300003051757741,4,-0.006322916543940016,-1.1000028610393202,40.52000045776367,-1.545440884080085,40.38000106811523,1.0396047830914845,39.86999893188477,-0.006322916543940016
1834,2005-02-28,41.2400016784668,41.43000030517578,40.90999984741211,41.27000045776367,1393300.0,0.0029183548078590693,1.9714441416893733,-0.06666384096977812,61.434103369351206,60.21434982572719,-0.2885999906138039,-0.7389754682153864,-1.5966189705760598,-0.5778622017324437,11.636841506677344,0.5200004577636719,0.8179356004910545,0.6400014877319364,-0.46788415280165196,1.7478871282655248,0.08605866746513868,1.1939443079987342,0.19206210163953585,88.62285023790434,22.056759595452377,0.553942820266795,2,-0.37000274658203125,-0.9800014495849609,-2.387500762939453,-0.6850013732910156,0.3699989318847656,0,-0.01285166276486549,1.2222208766522757,41.11999893188477,-1.1000028610393202,40.52000045776367,-1.545440884080085,40.38000106811523,-0.01285166276486549
1835,2005-03-01,41.58000183105469,41.66999816894531,41.16999816894531,41.45000076293945,1814000.0,0.008244426254847115,2.225871552859235,-4.33354526958291,61.434103369351206,59.60630621340921,-0.6674343972181234,-0.9861972749405084,-1.8869265099631747,-0.9217518412231982,12.206652222323074,0.5,0.7325146553382567,0.8890014648437514,-0.2273251946125754,2.0053281243000782,0.33083813511559157,1.4471647945719113,-1.8200035095214844,94.73705344594504,28.820910165765383,0.5581633297281627,3,-0.8650035858154297,-1.2750015258789062,-2.7275009155273438,-1.0250015258789062,0.31999969482421875,1,-0.009860597500098156,1.9714441416893733,41.2400016784668,1.2222208766522757,41.11999893188477,-1.1000028610393202,40.52000045776367,-0.009860597500098156
1836,2005-03-02,41.2400016784668,41.849998474121094,41.060001373291016,41.59000015258789,1022800.0,-0.00817701148666028,-1.2253468155295988,-2.6922738343261248,56.61081966165024,58.98517810277494,-0.36241012036110476,-0.5781797208477499,-1.516923755345367,-0.5801531672874205,13.406059120431394,0.7899971008300781,0.6467843552256838,0.4870012283325167,-0.6052124077041867,1.57921486436922,-0.059105589685835014,1.0331080463508684,-1.4418033599853501,60.38974389461508,-2.2900011138338527,0.5461068180183507,3,-0.43500328063964844,-0.7700023651123047,-2.387500762939453,-0.6850013732910156,0.3599967956542969,2,0.017216271958673923,2.225871552859235,41.58000183105469,1.9714441416893733,41.2400016784668,1.2222208766522757,41.11999893188477,0.017216271958673923
1837,2005-03-03,41.27999877929688,41.54999923706055,41.15999984741211,41.43999862670898,876100.0,0.0009698617653299824,1.052622596998444,0.45714441416889673,53.5856603980049,56.510021955266346,-0.4041484866391869,-0.575210248712267,-1.5471119186855162,-0.6184625817619605,14.833077369823473,0.3899993896484375,0.497767194603405,0.4809984207153377,-0.6189900012681591,1.5809868426988345,-0.06899579027641067,1.030992631707086,-1.399728454589848,57.46271418526384,-1.1312863488118197,0.5499942109917493,3,-0.47500038146973367,-0.7949981689453196,-2.377497673034675,-0.7249984741211009,0.7200012207031179,3,0.016715175915952507,-1.2253468155295988,41.2400016784668,2.225871552859235,41.58000183105469,1.9714441416893733,41.2400016784668,0.016715175915952507
1838,2005-03-04,41.47000122070313,41.959999084472656,41.45000076293945,41.77999877929688,1395100.0,0.004602772456997695,-1.9142888283377564,1.9374865889423079,53.95258019525811,55.8331816797785,-0.6692304953103374,-0.6704212414612201,-1.723928240310073,-0.8093277850567588,16.33926586274888,0.6800003051757741,0.42060356523519005,0.5890008926391701,-0.44964023590896574,1.627642021187306,0.06968032836510218,1.108321456913238,-1.5109417700195351,53.33350287555789,-0.4365706417711195,0.5193205642740663,3,-0.6100025177002024,-0.9150009155273509,-2.425001144409187,-0.9150009155273509,1.2399978637695241,4,0.01157462088514949,1.052622596998444,41.27999877929688,-1.2253468155295988,41.2400016784668,2.225871552859235,41.58000183105469,0.01157462088514949
1839,2005-03-07,41.77000045776367,42.09000015258789,41.58000183105469,41.68000030517578,1367400.0,0.007234126554854559,-2.517264966259323,-0.2903253593227013,53.86137776206585,56.404115231837395,-0.8904226702355729,-0.888379051056944,-2.0095624407578043,-1.1157989967104243,17.978099199994887,0.6199989318847585,0.3879269521639017,0.8080001831054702,-0.24320717046225582,1.8592075366731962,0.2823965063216036,1.3336038598893367,-1.6908846290527322,68.93203164350686,20.14184251690274,0.5256036767838633,3,-0.7450008392333984,-1.1599998474121094,-2.640000343322754,-1.2150001525878906,0.4799995422363281,0,0.006703346330579896,-1.9142888283377564,41.47000122070313,1.052622596998444,41.27999877929688,-1.2253468155295988,41.2400016784668,0.006703346330579896
1840,2005-03-08,41.58000183105469,41.849998474121094,41.310001373291016,41.849998474121094,860600.0,-0.004548686249144396,3.0000282573681085,-2.9999576145466875,53.54331181684647,56.77661165576483,-0.48316082715827235,-0.6099389842321727,-1.8009852414052077,-0.9331235318206552,19.644625050317146,0.5399971008300781,0.24385183824470857,0.5420015335082979,-0.4529043453499142,1.53690741236651,0.044548594079195425,1.0394544729374005,-1.3400152564335883,50.48554116915054,2.6284551536819265,0.49745293942910507,3,-0.3800010681152344,-0.8250026702880859,-2.405000686645508,-1.0250015258789062,0.4199981689453125,1,0.0007214713317897914,-2.517264966259323,41.77000045776367,-1.9142888283377564,41.47000122070313,1.052622596998444,41.27999877929688,0.0007214713317897914
1841,2005-03-09,40.52000045776367,41.560001373291016,40.47999954223633,41.54999923706055,1109300.0,-0.02549305739807195,1.0571403659192304,3.8148577241515724,45.79124752108999,55.51859643063498,0.6691568840336402,0.48434602703640195,-0.7256353006638321,0.11283748222103895,20.692211296254314,1.1000022888183594,0.20559806147447546,-0.5239997863769545,-1.5040417324362494,0.4560421596823403,-1.0140207594065984,-0.03397881334731068,-0.13201279690522938,2.484527972856425,-45.4905227168233,0.4900209730296471,3,0.7649993896484375,0.3299999237060547,-1.3449993133544922,0.034999847412109375,0.7099990844726562,2,0.03405728165165467,3.0000282573681085,41.58000183105469,-2.517264966259323,41.77000045776367,-1.9142888283377564,41.47000122070313,0.03405728165165467
1842,2005-03-10,41.18000030517578,41.18999862670898,40.18000030517578,40.68000030517578,1139900.0,0.01628824876495405,2.8846340067785463,-0.4854374685194513,47.38562458159895,54.177647630579656,0.12585891832640073,-0.13118651664029812,-1.3674589329800853,-0.5605411343550983,21.535661477102888,1.009998321533196,0.3134805726676646,0.10349998474121236,-0.8474512219020554,1.05445119138448,-0.3719756185804215,0.5789755880628462,0.9099998474121094,52.356025125076144,6.099219682290631,0.4754756033216345,3,-0.04500007629394531,-0.3099994659423828,-2.054999351501465,-0.6499996185302734,0.40000152587890625,3,0.010199081248975173,1.0571403659192304,40.52000045776367,3.0000282573681085,41.58000183105469,-2.517264966259323,41.77000045776367,0.010199081248975173
1843,2005-03-11,40.59000015258789,41.400001525878906,40.59000015258789,41.18000030517578,779300.0,-0.014327346969779775,-1.7457666569682864,-1.1800003051757812,49.31974488243533,52.83160779870011,0.7071353693600955,0.4562137209033139,-0.7654413393358226,0.014908638819619568,21.93442421125199,0.8100013732910156,0.3690588723008261,-0.4700002670288086,-1.44356760777341,0.5035670737157929,-0.9567839374011058,0.0167834033434886,1.4618000030517564,21.465962312385784,-29.016940909976924,0.4867836703723001,3,0.5450000762939453,0.2800006866455078,-1.3499994277954102,-0.05999946594238281,0.9199981689453125,4,0.034737616213638134,2.8846340067785463,41.18000030517578,1.0571403659192304,40.52000045776367,3.0000282573681085,41.58000183105469,0.034737616213638134
1844,2005-03-14,42.02000045776367,42.02000045776367,40.70000076293945,40.70000076293945,1281600.0,0.03523035968957999,1.0,-2.2372870397310316,66.51306313644184,53.39593666171018,-0.6711669122756518,-0.9475469404403185,-2.163658283551598,-1.4147681479451393,22.441601456065825,1.4300003051757812,0.4145478598363397,0.9125000000000014,-0.1516115402892666,1.9766115402892694,0.38044422985537096,1.4445557701446319,-1.8400001525878906,100.0,41.950517822000634,0.5320557701446322,3,-0.8850002288818359,-1.095001220703125,-2.7574996948242188,-1.489999771118164,-0.8699989318847656,0,0.016420719162117514,-1.7457666569682864,40.59000015258789,2.8846340067785463,41.18000030517578,1.0571403659192304,40.52000045776367,0.016420719162117514
1845,2005-03-15,41.83000183105469,42.36000061035156,41.5099983215332,42.099998474121094,1087000.0,-0.004521623623016446,1.1519020348247655,-0.20454295870300263,61.712448179575574,53.962784274812996,-0.4939170896898091,-0.7611303679738057,-1.9395601533973519,-1.2247492058935734,22.70720579162491,0.8500022888183594,0.398478780784437,0.7000013351440444,-0.40655426202963696,1.8065569323177257,0.14672353655720372,1.253279133730885,-1.613201522827147,75.68813279344292,13.848586940611433,0.5532777985868415,3,-0.5600013732910156,-0.7700023651123047,-2.485001564025879,-1.3000011444091797,0.1399993896484446,1,0.010040596475267227,1.0,42.02000045776367,-1.7457666569682864,40.59000015258789,2.8846340067785463,41.18000030517578,0.010040596475267227
1846,2005-03-16,41.63000106811523,42.060001373291016,41.34000015258789,41.849998474121094,2075700.0,-0.004781275500470583,1.2499925494567063,0.8148153380994357,58.88000488281243,54.55104477312494,-0.2601328809464647,-0.5574176228258665,-1.7019227930028435,-1.0242942255374743,22.083927770471778,0.720001220703125,0.35651021713646003,0.4795005798339744,-0.6490481457676296,1.6080493054355784,-0.08477378296682758,1.0437749426347764,-1.327472747802723,66.51378715392093,1.8583864864860118,0.5642743628008036,3,-0.3600006103515554,-0.5700016021728445,-2.2775001525878835,-1.1000003814697195,0.75,2,0.008887795397347631,1.1519020348247655,41.83000183105469,1.0,42.02000045776367,-1.7457666569682864,40.59000015258789,0.008887795397347631
1847,2005-03-17,41.68000030517578,41.93999862670898,41.43000030517578,41.83000183105469,632100.0,0.0012010385726088924,1.7567840646651944,0.6818331570459804,54.91229209066122,54.65767942816973,-0.2765020568548735,-0.5854525569910294,-1.708737610798039,-1.071947139333993,21.426967030575376,0.509998321533196,0.2884653167552145,0.49649982452392294,-0.6543593860312029,1.6473590350790488,-0.07892978075363999,1.0719294298014859,-1.2951730932617167,61.581913598206874,-1.3087425489544344,0.5754296052775617,3,-0.4099998474121094,-0.6200008392333984,-2.1875,-1.1499996185302734,1.0600013732910156,3,-0.01079656333120449,1.2499925494567063,41.63000106811523,1.1519020348247655,41.83000183105469,1.0,42.02000045776367,-0.01079656333120449
1848,2005-03-18,41.349998474121094,42.18000030517578,41.11999893188477,41.77000045776367,1747300.0,-0.007917510284031981,-1.4090911061308407,2.7999847413661563,50.93059897203265,54.33203734038827,0.03876366720808733,-0.2817079721308744,-1.3281795164972365,-0.7450069014368808,20.10576500927624,1.0600013732910085,0.26529441734844283,0.17399806976318644,-0.9701117883371495,1.3181079278635224,-0.39805685928698153,0.7460529988133544,-0.8861643262695296,39.156492224681095,-19.633239205974114,0.5720549290501689,3,-0.07999801635742188,-0.28999900817871094,-1.832498550415039,-0.8199977874755859,1.1700019836425781,4,0.005562354665564095,1.7567840646651944,41.68000030517578,1.2499925494567063,41.63000106811523,1.1519020348247655,41.83000183105469,0.005562354665564095
1849,2005-03-21,41.20000076293945,41.560001373291016,41.0099983215332,41.400001525878906,741200.0,-0.003627514309958557,1.1153944907016835,0.47619004368715995,46.678310835279035,53.56925945354744,0.11108586332952797,-0.09482989988750035,-1.128648493049674,-0.6090334154341122,18.832493779090097,0.5500030517578125,0.2571461140839659,-0.0024997711181669047,-1.1215390783294694,1.1165395360931356,-0.5620194247238217,0.5570198824874879,-0.660319956587891,14.07423105723449,-38.50909048550679,0.5595196536056526,3,0.06999969482421875,-0.1400012969970703,-1.4300012588500977,-0.8050003051757812,1.6699981689453196,0,0.00752421244789403,-1.4090911061308407,41.349998474121094,1.7567840646651944,41.68000030517578,1.2499925494567063,41.63000106811523,0.00752421244789403
1850,2005-03-22,40.68999862670898,41.56999969482422,40.560001373291016,41.43000030517578,1501500.0,-0.012378692397725266,-1.020004348771472,3.6999942779759647,45.33104321942343,53.51812564225115,0.5381575063548425,0.5056809065237289,-0.5608005016068489,-0.11297007670211912,18.99260646720729,1.0099983215332031,0.21807620404303663,-0.553501892089848,-1.5161364702866962,0.40913268610700015,-1.0348191811882756,-0.07218460299142038,1.6700019836425852,8.024527106738159,-41.771447625969046,0.4813172890984251,3,0.5800018310546946,0.37000083923340554,-0.8074979782104421,-0.3999977111816335,2.1500015258789134,1,0.011305060572501135,1.1153944907016835,41.20000076293945,-1.4090911061308407,41.349998474121094,1.7567840646651944,41.68000030517578,0.011305060572501135
1851,2005-03-23,40.47999954223633,40.79999923706055,39.810001373291016,40.68999862670898,1213300.0,-0.0051609508862161535,3.60463795887227,0.28378190291100747,43.39934772468462,53.0752059914829,0.8290714731100977,0.7626575969192402,-0.2877555045907343,0.08731604410414917,19.50849345643023,0.9899978637695312,0.14612533074452472,-0.7685009002685561,-1.7131214342793797,0.17611963374226747,-1.240811167273968,-0.2961906332631443,1.8440010833740246,28.269977675158266,-19.707050409746465,0.4723102670054135,3,0.6050014495849609,0.5799999237060547,-0.4524984359741211,-0.9399986267089844,3.0400009155273438,2,0.036808342275600925,-1.020004348771472,40.68999862670898,1.1153944907016835,41.20000076293945,-1.4090911061308407,41.349998474121094,0.036808342275600925
1852,2005-03-24,40.810001373291016,41.04999923706055,40.5,40.61999893188477,1032600.0,0.008152219238796388,-1.5581341707918597,-0.9047774750227034,44.67742124035476,52.55939225347395,0.49289951458773373,0.4801114371569781,-0.5482873564922954,-0.2534525056365169,19.913616580768288,0.5699996948242188,0.09133402222595777,-0.4529991149902344,-1.3586337523042786,0.4526355223238099,-0.905816433647253,-0.00018179633321580013,1.4134392822265625,42.19411184311125,-4.894461124040639,0.4528173186570211,3,0.27499961853027344,0.2499980926513672,-0.4825010299682617,-0.970001220703125,2.479999542236328,3,0.038470954226718757,3.60463795887227,40.47999954223633,-1.020004348771472,40.68999862670898,1.1153944907016835,41.20000076293945,0.038470954226718757
1853,2005-03-28,40.86000061035156,41.13999938964844,40.84000015258789,41.060001373291016,641500.0,0.0012251711682929045,-1.4999761583088294,-1.0526220687440162,42.352943439266525,49.87493450934336,0.5422510421647431,0.43177224606790787,-0.5280928447759408,-0.3146756637707142,19.593624457972613,0.3299980163574219,0.17113908219074148,-0.38999996185302876,-1.3116011380171244,0.5316012143110669,-0.850800549935073,0.0708006262290155,1.2669024738769536,59.659104455614006,14.700167645183235,0.4608005880820471,3,0.22500038146972656,0.1999988555908203,-0.47750091552734375,-1.0200004577636719,2.8499984741210938,0,0.04601079393128904,-1.5581341707918597,40.810001373291016,3.60463795887227,40.47999954223633,-1.020004348771472,40.68999862670898,0.04601079393128904
1854,2005-03-29,40.709999084472656,41.43000030517578,40.47999954223633,40.900001525878906,1286600.0,-0.003671109242247672,-1.9230724086528868,0.950008583036106,42.639575232754495,47.755726404141015,0.5441055463336042,0.5692154022646179,-0.3243123184647132,-0.17145542498229105,19.134918240458582,0.9500007629394531,0.19033214113457575,-0.5135013580322294,-1.4662660828369596,0.4392633667725008,-0.9898837204345909,-0.03711899562986787,1.3242279313183616,51.13628235722506,6.592365854327099,0.4763823624023644,3,0.2850017547607422,0.35000038146972656,-0.25999927520751953,-0.8699989318847656,2.1200027465820312,1,0.044460855170624924,-1.4999761583088294,40.86000061035156,-1.5581341707918597,40.810001373291016,3.60463795887227,40.47999954223633,0.044460855170624924
1855,2005-03-30,41.16999816894531,41.41999816894531,40.790000915527344,40.810001373291016,1052200.0,0.011299412793357444,-2.1500042915589805,-1.8946956312238998,56.120504172099544,47.449115214061806,-0.02163584865368051,0.08108206332019563,-0.73439449137814,-0.637545870977533,18.346181410290562,0.7099990844726562,0.2535155900984236,-0.033002090454104405,-0.9709985052204573,0.9049943243122485,-0.5020002978372773,0.4359961169290685,0.7752598211457027,83.95047483593258,32.678257478566664,0.46899820738317544,3,-0.17499732971191406,-0.10999870300292969,-0.6049985885620117,-1.3299980163574219,2.0100021362304688,2,0.04129222342841343,-1.9230724086528868,40.709999084472656,-1.4999761583088294,40.86000061035156,-1.5581341707918597,40.810001373291016,0.04129222342841343
1856,2005-03-31,41.95000076293945,42.0099983215332,41.18999862670898,41.34000015258789,1538800.0,0.018945898194926203,1.2465876549403425,1.694461222197497,57.09023824628031,47.69110923135282,-0.8397853141372664,-0.6777505148939582,-1.4640586486739693,-1.4300236561712154,16.962577822226045,0.8400001525878906,0.08888128562719544,0.7115005493164048,-0.28435008039645027,1.70735117902926,0.21357523445998083,1.2094258641728288,-2.1399993896484375,96.07858781290516,43.086896676343585,0.49792531485642577,3,-0.9549999237060547,-0.8649997711181641,-1.4150018692016602,-2.1100006103515625,0.7999992370605469,3,0.021215718080145995,-2.1500042915589805,41.16999816894531,-1.9230724086528868,40.709999084472656,-1.4999761583088294,40.86000061035156,0.021215718080145995
1857,2005-04-01,41.97000122070313,42.54999923706055,41.650001525878906,42.27999877929688,1655700.0,0.00047676894874681963,1.1176454748633793,-0.5081922105210496,64.19752892613232,49.16521255958611,-0.9100215668829392,-0.6781777731498764,-1.4285818770565655,-1.4588371562464317,15.734058454322236,0.8999977111816406,-0.02628330474024665,0.6970008850097713,-0.3513290337579136,1.7453308037774562,0.1728359256259253,1.2211658443936173,-2.1159999084472716,71.98076802582972,14.38159663932447,0.524164959383844,4,-0.7900009155273509,-0.7900009155273509,-1.4050016403198313,-2.1300010681152415,1.5900001525878835,4,0.03693112203904225,1.2465876549403425,41.95000076293945,-2.1500042915589805,41.16999816894531,-1.9230724086528868,40.709999084472656,0.03693112203904225
1858,2005-04-04,41.95000076293945,42.11000061035156,41.5,41.86000061035156,1089700.0,-0.00047654174843847485,1.9756138408433275,-0.2903253593227013,48.98551301528753,49.42156835736483,-0.889500812752658,-0.6538988897625018,-1.3376856875971157,-1.4497716159284337,13.865623275093503,0.6100006103515625,-0.11173839749650938,0.6530004501342788,-0.4355262644803233,1.7415271647488808,0.10873709282697774,1.1972638074415798,-1.9881595336914017,71.01456219431739,18.003077175325984,0.5442633573073027,4,-0.7700004577636719,-0.7700004577636719,-1.3850011825561523,-2.1100006103515625,1.5099983215332031,0,0.03194279209100048,1.1176454748633793,41.97000122070313,1.2465876549403425,41.95000076293945,-2.1500042915589805,41.16999816894531,0.03194279209100048
1859,2005-04-05,42.04999923706055,42.290000915527344,41.81999969482422,41.97999954223633,928100.0,0.0023837538093547384,-1.4102664423490747,0.7777730682829653,53.273766611224936,50.30409317867611,-0.9568725969112393,-0.7713948251212628,-1.3606186545886487,-1.55911683915037,11.834649271990433,0.470001220703125,-0.16870264634484045,0.7389989852905288,-0.3818641893274233,1.8598621599084808,0.17856739798155274,1.2994305725995048,-1.9846316874999985,71.5908819978629,20.5618522492655,0.5604315873089777,4,-0.8699989318847656,-0.8699989318847656,-1.484999656677246,-2.2099990844726562,2.1399993896484304,1,0.0394768104050065,1.9756138408433275,41.95000076293945,1.1176454748633793,41.97000122070313,1.2465876549403425,41.95000076293945,0.0394768104050065
1860,2005-04-06,41.61000061035156,42.25,41.599998474121094,42.209999084472656,950300.0,-0.01046370118173967,-1.0967698271088415,-8.571444141689373,49.72221604100383,51.00663410271159,-0.4164408378082456,-0.34681491312666424,-0.8631973799719859,-1.130639366254151,10.206323657855073,0.6500015258789062,-0.1860538550450883,0.2975004196166964,-0.8249576054295389,1.4199584446629316,-0.2637285929064248,0.8587294321398176,-1.445247793291017,30.882484937562772,-17.43650676241046,0.5612290125231189,4,-0.095001220703125,-0.43000030517578125,-1.0450010299682617,-1.7700004577636719,2.6399993896484375,2,0.029319903936738223,-1.4102664423490747,42.04999923706055,1.9756138408433275,41.95000076293945,1.1176454748633793,41.97000122070313,0.029319903936738223
1861,2005-04-07,41.900001525878906,41.93000030517578,41.52999877929688,41.77999877929688,948600.0,0.006969500391095895,3.4444538634339903,-0.20000508627594407,52.86459626835571,51.91632021693391,-0.5406911608693079,-0.5566694058339081,-1.0828399526558172,-1.4408110248836792,10.091086361840324,0.40000152587889914,-0.15395982804204777,0.5185012817382812,-0.5679186167397319,1.6049211802162944,-0.024708667500725312,1.0617112309772878,-1.6398388520183573,38.095411097507366,-8.192887446515435,0.5432099492390071,4,-0.38500213623046875,-0.720001220703125,-1.3900022506713867,-2.0600013732910156,1.8199996948242259,3,0.030548895768089723,-1.0967698271088415,41.61000061035156,-1.4102664423490747,42.04999923706055,1.9756138408433275,41.95000076293945,0.030548895768089723
1862,2005-04-08,41.599998474121094,42.04999923706055,41.47999954223633,42.04999923706055,731000.0,-0.007159977108175508,1.5333276819395583,-3.7499205289594695,53.2808354275759,53.130530437857175,-0.13057350219165897,-0.23567078914194894,-0.7412715166542725,-1.1771388102336573,10.531952495404983,0.5699996948242188,-0.0750729880848553,0.19749832153320312,-0.8887587245318684,1.2837553675982747,-0.34563020149933266,0.7406268445657389,-1.2482423377325418,14.814657831654399,-31.038356740126233,0.5431285230325366,4,-0.08499908447265625,-0.4199981689453125,-0.9624996185302734,-1.7599983215332031,2.1500015258789062,4,0.027644268462997834,3.4444538634339903,41.900001525878906,-1.0967698271088415,41.61000061035156,-1.4102664423490747,42.04999923706055,0.027644268462997834
1863,2005-04-11,42.0,42.13999938964844,41.560001373291016,41.7400016784668,1062300.0,0.00961542164785767,1.148152334395332,-0.5777730682829653,59.8521855066254,55.043042690509495,-0.3932105583411385,-0.5529737476650922,-1.1003277781664593,-1.6094382753063314,10.730726604390622,0.5799980163574219,0.054929929344893935,0.5269998550415025,-0.5195210072517327,1.5735207173347376,0.003739423894884908,1.05026028618812,-1.5603141395845697,64.19747853647739,13.73292458166459,0.5232604311466174,4,-0.3299999237060547,-0.8199996948242188,-1.3550004959106445,-2.1599998474121094,2.009998321533203,0,0.03714288984026237,1.5333276819395583,41.599998474121094,3.4444538634339903,41.900001525878906,-1.0967698271088415,41.61000061035156,0.03714288984026237
1864,2005-04-12,42.709999084472656,42.75,41.79999923706055,42.0,1468000.0,0.0169047401064919,1.4050624354158014,2.730783338468536,73.70889244091038,56.9973080537107,-0.8824766550260605,-1.273945240933294,-1.7409444407578007,-2.3500103303796536,10.403030216448595,0.9500007629394531,0.18137698243052114,1.2024990081787124,0.04088667804819579,2.364111338309229,0.6216928431134576,1.783305173243967,-2.185900688991424,96.85032274730193,39.323004717810875,0.5808061650652567,4,-0.7399997711181641,-1.4299983978271484,-2.002499580383301,-2.8699989318847656,1.3400001525878906,1,0.017560290706554182,1.148152334395332,42.0,1.5333276819395583,41.599998474121094,3.4444538634339903,41.900001525878906,0.017560290706554182
1865,2005-04-13,42.25,42.72999954223633,42.11000061035156,42.72999954223633,832400.0,-0.01077029019745146,1.5833313465099461,-0.6760565650487315,69.6230390494226,58.389841476282065,-0.282920595300979,-0.8230666845186647,-1.2270831970112255,-1.913190800545621,9.652565318423827,0.6199989318847656,0.3210317891298047,0.7215000152587905,-0.47918917787920634,1.9221892083967873,0.12115541868978852,1.3218446118277924,-1.5923475082476415,60.62993545053962,-0.573526715325201,0.600344596569,4,-0.13500022888183594,-0.9699993133544922,-1.432499885559082,-2.354999542236328,1.75,2,0.04591712725938413,1.4050624354158014,42.709999084472656,1.148152334395332,42.0,1.5333276819395583,41.599998474121094,0.04591712725938413
1866,2005-04-14,42.0,42.36000061035156,41.93000030517578,42.18999862670898,1033600.0,-0.00591715976331364,-1.606078120845712,0.3958308498040844,63.431123250773446,58.30468529013108,-0.02802999772202952,-0.5733204715537497,-0.9327526937093893,-1.6816725325521134,9.046169786887429,0.43000030517578125,0.47677287398511936,0.4530000686645508,-0.7655429692074875,1.671543106536589,-0.15627145027146838,1.06227158760057,-1.2168066577527838,40.94490317580942,-21.72692410018191,0.6092715189360204,4,0.11499977111816406,-0.7199993133544922,-1.0225000381469727,-2.104999542236328,2.1199989318847727,3,0.0535714285714286,1.5833313465099461,42.25,1.4050624354158014,42.709999084472656,1.148152334395332,42.0,0.0535714285714286
1867,2005-04-15,41.22999954223633,42.33000183105469,41.0,42.25,977300.0,-0.01833334423246835,1.2542325211504828,5.368462264340555,53.59221891450864,58.81654150115565,0.6995248151619933,0.1699520191027446,-0.13806087756326235,-0.9343399571160944,8.168161175052713,1.3300018310546875,0.49470509529896844,-0.29450035095214844,-1.5193052982470192,0.9303045963427223,-0.9069028245995838,0.31790212269528695,-0.3287978005239438,13.142830984933035,-47.848351318788765,0.612402473647436,4,0.6450004577636719,0.05000114440917969,-0.16249942779541016,-1.3349990844726562,2.9300003051757812,4,0.060392959158683146,-1.606078120845712,42.0,1.5833313465099461,42.25,1.4050624354158014,42.709999084472656,0.060392959158683146
1868,2005-04-18,41.58000183105469,41.72000122070313,40.75,41.09000015258789,857400.0,0.008489019954021959,1.5194821923101414,-0.4803935868235928,58.1308575144459,59.3562182681802,0.3257777611044901,-0.1706866892054535,-0.44170960967244355,-1.320533459000771,7.922505044256581,0.9700012207031321,0.45605738112362815,0.04400177001953409,-1.1782208514025854,1.2662243914416536,-0.5671095406915256,0.6551130807305938,1.1699981689453125,41.500091552734375,-19.881017587977908,0.6111113107110614,4,0.1699981689453125,-0.3000011444091797,-0.5775012969970703,-1.6850013732910156,2.5,0,0.052188505853422384,1.2542325211504828,41.22999954223633,-1.606078120845712,42.0,1.5833313465099461,42.25,0.052188505853422384
1869,2005-04-19,41.5099983215332,41.7599983215332,41.18000030517578,41.52999877929688,886100.0,-0.0016835860134378766,1.4166607061965049,-0.040817120925503596,53.42741361767122,59.767906887809914,0.34769004402131287,-0.08038978709089406,-0.33552640532700906,-1.282545872759819,7.834050644424533,0.5799980163574219,0.37288390813046135,-0.041501617431642046,-1.2536036875926158,1.1706004527293317,-0.6475526525121325,0.5645494176488484,1.2000016784667977,38.383762486874936,-19.310408871018943,0.6060510350804882,4,0.24000167846679688,-0.2299976348876953,-0.5074977874755859,-1.6149978637695312,2.2800025939941406,1,0.060226453892751275,1.5194821923101414,41.58000183105469,1.2542325211504828,41.22999954223633,-1.606078120845712,42.0,0.060226453892751275
1870,2005-04-20,41.150001525878906,41.61999893188477,41.0099983215332,41.20000076293945,707200.0,-0.00867253216600472,-2.6969101480771216,2.4999046347502087,41.18944489490691,58.47066784631559,0.7102660321701251,0.3329044436957602,0.06011425568344464,-0.9606558330641235,8.571901516538832,0.6100006103515696,0.3686777436076767,-0.4244985580444336,-1.5840897397841331,0.735092623695266,-1.0042941489142834,0.15529703282541618,1.5207984741210936,24.844805853307175,-26.837591917630117,0.5797955908698503,4,0.5999984741210938,0.12999916076660156,-0.12000179290771484,-1.2550010681152344,2.8499984741210938,2,0.07047381782860573,1.4166607061965049,41.5099983215332,1.5194821923101414,41.58000183105469,1.2542325211504828,41.22999954223633,0.07047381782860573
1871,2005-04-21,41.97000122070313,42.09000015258789,41.20000076293945,41.38000106811523,1513100.0,0.01992708783518604,1.1445819679288902,-11.800183108263045,50.0,58.106130576584945,-0.11036617344542776,-0.3897260453486808,-0.7249391044914972,-1.8148598879078648,8.044448809609975,0.9399986267089844,0.35675953936880944,0.3210010528564524,-0.7287688547648798,1.3707709604777847,-0.20388390095421727,0.8458860066671221,0.6623827792968697,77.21517764879762,26.939589191345235,0.5248849538106667,4,-0.2200012207031321,-0.6900005340576243,-0.8050012588501048,-1.9400005340576243,2.3299980163574148,3,0.048367851328426914,-2.6969101480771216,41.150001525878906,1.4166607061965049,41.5099983215332,1.5194821923101414,41.58000183105469,0.048367851328426914
1872,2005-04-22,42.38000106811523,42.38000106811523,41.790000915527344,41.97000122070313,1164000.0,0.009768878615372678,1.878050595930433,0.6949148158923718,53.7521819656131,57.42835240536136,-0.44486984511135574,-0.7126106027334131,-1.09869870668755,-2.2517580882414947,7.931609515935195,0.5900001525878835,0.40411838052624915,0.6525009155273338,-0.3674865422737881,1.6724883733284557,0.14250718662677286,1.1624946444278947,0.21473525188477538,100.0,50.185320595062,0.5099937289005599,4,-0.6300010681152273,-1.1000003814697195,-1.2150011062622,-2.3500003814697195,1.9199981689453196,4,0.041057050965452646,1.1445819679288902,41.97000122070313,-2.6969101480771216,41.150001525878906,1.4166607061965049,41.5099983215332,0.041057050965452646
1873,2005-04-25,42.7400016784668,42.77999877929688,42.400001525878906,42.43999862670898,754500.0,0.008494587099536766,-1.0000000000000373,0.7317150327041058,55.75961442934984,55.43398818185464,-0.7698167594690375,-0.9745082314447373,-1.4301014074798175,-2.6301305087826634,8.149167510172775,0.39999771118165484,0.42742819947656585,0.918501472473146,-0.11133368553301182,1.9483366304793037,0.4035838934700706,1.4334190514762213,-1.9900016784667969,97.74027737367821,48.5865967901025,0.5149175790030789,4,-0.9750022888183594,-1.4450016021728516,-1.5750017166137695,-2.710000991821289,1.8299980163574219,0,0.03322410185259139,1.878050595930433,42.38000106811523,1.1445819679288902,41.97000122070313,-2.6969101480771216,41.150001525878906,0.03322410185259139
1874,2005-04-26,42.52000045776367,42.790000915527344,42.38000106811523,42.4900016784668,932600.0,-0.0051474312602557415,-2.2799987792967453,0.09999491378871642,57.88560287668761,54.129828607106305,-0.6477153182494746,-0.6450243050063875,-1.1883048210349756,-2.386057249893952,7.878981912450659,0.4099998474121165,0.4702735376790059,0.6080001831054673,-0.324040561449614,1.5400409276605487,0.14197981082792666,1.074020555383008,-1.7294004821777378,84.8314570622159,31.988253567479262,0.4660203722775395,4,-0.75,-1.2199993133544922,-1.3550004959106445,-2.489999771118164,2.829998016357422,1,0.03668864902390134,-1.0000000000000373,42.7400016784668,1.878050595930433,42.38000106811523,1.1445819679288902,41.97000122070313,0.03668864902390134
1875,2005-04-27,42.86999893188477,43.099998474121094,41.75,42.54999923706055,1156700.0,0.008231384533233133,2.4615399663523614,10.667090539166056,58.31900914806708,53.561815929027816,-1.0063462163767483,-0.9076695412873832,-1.5219853431518189,-2.705073589942927,7.3734125163797986,1.3499984741210938,0.4611809909414504,0.8729986190795955,-0.08386235997114255,1.8298595981303336,0.39456812955422293,1.3514291086049681,-1.9994229187011854,87.89474635244268,31.81516496354861,0.4784304895253704,4,-0.9449996948242259,-1.414999008178718,-1.7049989700317454,-2.839998245239265,2.1300010681152273,2,0.02146027540388662,-2.2799987792967453,42.52000045776367,-1.0000000000000373,42.7400016784668,1.878050595930433,42.38000106811523,0.02146027540388662
1876,2005-04-28,42.84000015258789,43.43000030517578,42.40999984741211,42.650001525878906,1385400.0,-0.0006997616058854739,-2.0447684713357663,0.5937462747061356,61.151091476555024,54.40169065814408,-0.943926765713968,-0.851217911642479,-1.470522697009116,-2.6441122868645266,7.832689026779252,1.0200004577636719,0.3192538185638938,0.7984998703002901,-0.2293086065699157,1.826308347170496,0.2845956318651872,1.312404108735393,-1.8356587917480525,64.88094967779438,3.433679418071236,0.5139042384351029,4,-0.75,-1.2199993133544922,-1.6750001907348633,-2.809999465942383,2.229999542236328,3,0.027077494007479164,2.4615399663523614,42.86999893188477,-2.2799987792967453,42.52000045776367,-1.0000000000000373,42.7400016784668,0.027077494007479164
1877,2005-04-29,43.52000045776367,43.65999984741211,42.68999862670898,42.84000015258789,945500.0,0.01587302294009696,1.0208378036859695,3.5789748428935693,63.01370220932363,54.944228957574936,-1.413582882077833,-1.4852940182469894,-2.114267325128658,-3.289200912284315,7.768684452392363,0.9700012207031321,0.23862088099460266,1.4010002136230497,0.18025156233687767,2.6217488649092218,0.7906258879799637,2.0113745392661357,-2.3216063813769594,92.67018843807108,30.26664380455164,0.6103743256430854,4,-1.1850013732910156,-1.4500007629394531,-2.447500228881836,-3.489999771118164,1.8899993896484375,4,0.017922765879882396,-2.0447684713357663,42.84000015258789,2.4615399663523614,42.86999893188477,-2.2799987792967453,42.52000045776367,0.017922765879882396
1878,2005-05-02,43.290000915527344,43.88000106811523,42.90999984741211,43.63999938964844,1751200.0,-0.0052849158965323495,1.3373471826454866,-0.5147034074207049,55.41046422583004,55.16456791403702,-1.0231012223291245,-1.211892082445523,-1.8654113944606365,-3.0225582491856784,8.033601276884738,0.9700012207031179,0.20733452813743725,1.1040006637573256,-0.22038449710439778,2.428385824619049,0.44180808332646393,1.7661932441881874,-1.8454462620380951,72.30047621009146,13.665390324834433,0.6621925804308629,5,-0.845001220703125,-1.1100006103515625,-2.217500686645508,-3.260000228881836,1.7900009155273438,0,0.023330984064981575,1.0208378036859695,43.52000045776367,-2.0447684713357663,42.84000015258789,2.4615399663523614,42.86999893188477,0.023330984064981575
1879,2005-05-03,43.709999084472656,43.93000030517578,43.06999969482422,43.290000915527344,1613500.0,0.00970196719942007,1.0,-1.2,63.721796693833205,57.66816255836217,-1.2272716807770792,-1.5822747977534632,-2.234526448133181,-3.402300674951121,8.091943136671864,0.8600006103515625,0.3025716409190835,1.4409988403320284,-0.04562767981227722,2.927625360476334,0.697685580259872,2.1843121004041848,-1.9731908612282894,89.90820229791731,30.22316758560426,0.7433132600721535,5,-1.144998550415039,-1.5049991607666016,-2.6374988555908203,-3.6799983978271484,1.440002441406243,1,0.019675145924609838,1.3373471826454866,43.290000915527344,1.0208378036859695,43.52000045776367,-2.0447684713357663,42.84000015258789,0.019675145924609838
1880,2005-05-04,42.83000183105469,43.63000106811523,42.70000076293945,43.47000122070313,1439600.0,-0.02013263033287449,-1.0666638409697633,-1.5238147138964746,56.97480888036332,58.443141322846984,-0.09376556878014952,-0.6389511358373099,-1.2870323125177734,-2.486756135196458,8.287590914780708,1.0099983215332031,0.33021473182668615,0.5000015258789077,-0.9728260135047577,1.972829065262573,-0.23641224381292858,1.236415295570744,-0.7861467163399212,27.631701128597925,-33.001821106809345,0.7364137696918344,5,0.009998321533203125,-0.4900016784667969,-1.8025016784667969,-2.700000762939453,2.1499977111816406,2,0.058837182706801494,1.0,43.709999084472656,1.3373471826454866,43.290000915527344,1.0208378036859695,43.52000045776367,0.058837182706801494
1881,2005-05-05,43.18000030517578,43.29999923706055,42.77000045776367,42.83000183105469,829600.0,0.008171806190942599,-1.2553080968768262,-0.5468731373530683,67.63112602653732,59.985246218505225,-0.2839343399847394,-0.9361346208268344,-1.580516660726765,-2.797054819751466,8.604483499356498,0.529998779296875,0.41397391611509704,0.7860000610351534,-0.7190427444198448,2.2910428664901517,0.03347865830765784,1.538521463762649,-0.8720848637964735,39.51621090325176,-26.004076606415808,0.7525214027274985,5,-0.3400001525878906,-0.8400001525878906,-2.1525001525878906,-2.895000457763672,1.6800003051757812,3,0.042149135756399225,-1.0666638409697633,42.83000183105469,1.0,43.709999084472656,1.3373471826454866,43.290000915527344,0.042149135756399225
1882,2005-05-06,42.75,43.29999923706055,42.709999084472656,43.18000030517578,989000.0,-0.00995832103142058,-1.3137163971457209,-1.2285776566757494,60.427804213987756,60.503933972353884,0.22805182843451632,-0.43801910562211077,-1.102346961179748,-2.3312085118074037,8.721936637893277,0.5900001525878906,0.5998667426728872,0.2984996795654311,-1.1661470433931314,1.7631464025239936,-0.4338236819138501,1.0308230410447123,-0.21499267768918884,4.064980135654407,-61.82953237127822,0.7323233614792826,5,0.09000015258789062,-0.4099998474121094,-1.7099990844726562,-2.3600006103515625,2.75,4,0.054268998709338545,-1.2553080968768262,43.18000030517578,-1.0666638409697633,42.83000183105469,1.0,43.709999084472656,0.054268998709338545
1883,2005-05-09,43.560001373291016,43.70000076293945,42.349998474121094,43.25,1640500.0,0.018947400544819137,3.5762777616138104,-0.7209329146040702,66.14177958587342,61.42128694004119,-0.5066834922550285,-1.1859615956889584,-1.8731162082770112,-3.1002898481597327,8.921825794050688,1.3500022888183594,0.7095482990398096,1.030500984191896,-0.4976829700282792,2.558684938412071,0.2664090070818119,1.79459296130198,0.3699989318847656,76.58237322182198,6.9101834629911,0.7640919771100859,5,-0.720001220703125,-1.220001220703125,-2.3800010681152344,-3.0150012969970703,1.8699989318847656,0,0.04247011973822912,-1.3137163971457209,42.75,-1.2553080968768262,43.18000030517578,-1.0666638409697633,42.83000183105469,0.04247011973822912
1884,2005-05-10,43.459999084472656,43.52000045776367,43.16999816894531,43.34000015258789,958000.0,-0.0022957365855290623,1.9166653421282682,0.3870916138559035,68.96550860155239,62.60423132376178,-0.2897950962370359,-1.0823846728521715,-1.7381035862193244,-2.960012597507202,8.276712430723185,0.3900032043457031,0.7694651518106852,0.8929986953735352,-0.689671764939888,2.4756691556869583,0.10166346521682357,1.6843339255302467,0.4384011840820321,82.22212803232597,6.5953875161478095,0.7913352301567129,5,-0.31999969482421875,-1.1199989318847656,-2.279998779296875,-2.914999008178711,2.1399993896484375,1,0.037275719758604886,3.5762777616138104,43.560001373291016,-1.3137163971457209,42.75,-1.2553080968768262,43.18000030517578,0.037275719758604886
1885,2005-05-11,44.18999862670898,44.2400016784668,43.2400016784668,43.56999969482422,1011000.0,0.01679704458385811,1.7777583512146018,5.16670375433125,68.499990145359,63.42077562029556,-0.9083884441173566,-1.7492787904363851,-2.4348491976193287,-3.6414109499195675,7.938152803750659,1.0,0.811103788034309,1.5259983062744098,-0.20565571181718667,3.2576523243660063,0.660171297228608,2.3918253153202116,-1.8400001525878835,97.35434037133656,21.02268166084687,0.8658270090457982,5,-0.894998550415032,-1.6949977874755788,-3.009998321533196,-3.644998550415032,2.94000244140625,2,0.0217244383119235,1.9166653421282682,43.459999084472656,3.5762777616138104,43.560001373291016,-1.3137163971457209,42.75,0.0217244383119235
1886,2005-05-12,44.25,44.400001525878906,43.88000106811523,44.0,2352200.0,0.0013578043710269494,-1.1224601012066626,0.4032265011167284,66.54866981790046,63.81354979902631,-0.8351753975262994,-1.720272238874422,-2.4492528967644915,-3.6602717440947288,7.988858650981344,0.520000457763679,0.865095448848713,1.4734996795654283,-0.3655415660906556,3.312540925221512,0.5539790567373899,2.3930203023934666,-1.8622014617919902,92.68286328889684,18.545964835793654,0.9195206228280416,5,-0.875,-1.6749992370605469,-2.9025001525878906,-3.7049999237060547,2.5800018310546875,3,0.016497164796301256,1.7777583512146018,44.18999862670898,1.9166653421282682,43.459999084472656,3.5762777616138104,43.560001373291016,0.016497164796301256
1887,2005-05-13,43.72000122070313,44.459999084472656,43.040000915527344,44.43000030517578,1929900.0,-0.01197737354343209,2.688323012137726,-2.8399963378905966,58.41924601340917,64.1478588865351,-0.3060024407819171,-1.0478899121247238,-1.8801643735594737,-3.102334951163762,8.21459939592431,1.4199981689453125,0.8834783346178554,0.8190008163452234,-0.9132547387782708,2.5512563714687175,-0.04712696121652726,1.685128593906974,-1.2517145629882833,64.92902134060388,-5.965175409672895,0.8661277775617489,5,-0.3150024414062571,-1.115001678466804,-2.3725013732910227,-3.1300010681152415,3.3199996948242116,4,0.026075008184322623,-1.1224601012066626,44.25,1.7777583512146018,44.18999862670898,1.9166653421282682,43.459999084472656,0.026075008184322623
1888,2005-05-16,43.75,43.849998474121094,43.13000106811523,43.77999877929688,1607300.0,0.000686156872353072,7.470648954312982,0.042251856309312934,60.92363211098004,63.83695171066254,-0.29490026469354547,-0.9559968118547744,-1.87604415838603,-3.1034586481855087,8.111163602445767,0.7199974060058665,0.8931001407494037,0.7404996871948271,-0.9134390053803614,2.3944383797700155,-0.0864696590927636,1.5674690334824177,-1.1622105966796852,50.0,-18.340935799117858,0.8269693462875933,5,-0.345001220703125,-1.1450004577636719,-2.4025001525878906,-2.9950008392333984,3.6300010681152273,0,0.040000000000000036,2.688323012137726,43.72000122070313,-1.1224601012066626,44.25,1.7777583512146018,44.18999862670898,0.040000000000000036
1889,2005-05-17,44.0099983215332,44.11000061035156,43.36000061035156,43.47999954223633,1531200.0,0.005942818777901815,1.0547850715383087,-17.667344862661125,60.2888156245782,64.20517468224196,-0.5675527113403547,-1.0741716068290543,-2.1078701742159893,-3.334054204574052,8.192557369326083,0.75,0.8427065894933321,0.8754980087280302,-0.6759819460538665,2.426977963509927,0.09975803133708183,1.6512379861189785,-1.309876337343745,68.30976456302855,2.3413672861553323,0.7757399773909487,5,-0.6049995422363281,-1.404998779296875,-2.58499813079834,-3.2399978637695312,3.8600006103515696,1,0.03226544053167579,7.470648954312982,43.75,2.688323012137726,43.72000122070313,-1.1224601012066626,44.25,0.03226544053167579
1890,2005-05-18,44.04999923706055,44.29999923706055,43.83000183105469,44.150001525878906,1323400.0,0.000908905181842945,1.3500004768398868,-0.18868399838774688,60.90090164396407,63.45737197306717,-0.46522071159192535,-0.9336405790511151,-2.11252795725526,-3.341087512575669,8.12815857020784,0.4699974060058594,0.8700105482006961,0.7704990386962862,-0.5202030343661121,2.0612011117586846,0.12514800216508348,1.415850075227489,-1.2442846268540961,71.126734077648,4.813378667924283,0.6453510365311995,5,-0.6450004577636719,-1.4449996948242188,-2.424999237060547,-3.1099987030029297,3.520000457763672,2,0.035187270463253206,1.0547850715383087,44.0099983215332,7.470648954312982,43.75,2.688323012137726,43.72000122070313,0.035187270463253206
1891,2005-05-19,44.0,44.29999923706055,43.86000061035156,44.150001525878906,880300.0,-0.0011350564796033247,-1.0465037880804102,1.4999809269502193,54.878049726031556,62.840732585516484,-0.3203616943721599,-0.7628741388369775,-1.9928656437435137,-3.2537655799865846,8.831206770859708,0.4399986267089844,0.8108427547387151,0.618999862670897,-0.5518180148606504,1.7898177402024444,0.033590923905123304,1.2044088014366707,-1.0950283213375798,67.60565650487315,4.435157051750714,0.5854089387657724,5,-0.595001220703125,-1.3950004577636719,-2.302499771118164,-3.059999465942383,3.740001678466797,3,0.07113638791170973,1.3500004768398868,44.04999923706055,1.0547850715383087,44.0099983215332,7.470648954312982,43.75,0.07113638791170973
1892,2005-05-20,44.11999893188477,44.22000122070313,43.93000030517578,44.150001525878906,925200.0,0.0027272484519267337,2.411735667003052,0.2000152586337963,58.62784922964437,62.005851434824365,-0.25210049110675925,-0.7861387653247434,-2.061647822383243,-3.337919862390663,9.440793512088453,0.29000091552735086,0.8624967182064012,0.6519989013671932,-0.46288691668464566,1.766884719419032,0.09455599234127732,1.209441810393109,-1.1217256088737386,84.61533445492199,21.666144717035507,0.5574429090259176,5,-0.36999893188477273,-1.5149993896484446,-2.422498703002937,-3.0349998474121165,4.5100021362304545,4,0.06142345795052684,-1.0465037880804102,44.0,1.3500004768398868,44.04999923706055,1.0547850715383087,44.0099983215332,0.06142345795052684
1893,2005-05-23,44.15999984741211,44.18999862670898,43.79999923706055,44.11999893188477,1369100.0,0.0009066390864853613,6.800106813154243,-1.3332485696122849,55.079019406749545,60.46290819095738,-0.22131481194804792,-0.7529041962986796,-2.0298908136621208,-3.341319978416948,9.437004316607739,0.3899993896484304,0.8254881180721796,0.620999908447267,-0.4794470577437622,1.7214468746382963,0.07077642535175244,1.1712233915427817,-1.07402297871338,85.10642615100542,24.511208502484905,0.5502234830955155,5,-0.4099998474121094,-1.5550003051757812,-2.5824995040893555,-2.979999542236328,4.509998321533203,0,0.06521741571708839,2.411735667003052,44.11999893188477,-1.0465037880804102,44.0,1.3500004768398868,44.04999923706055,0.06521741571708839
1894,2005-05-24,44.08000183105469,44.36999893188477,43.75,44.34000015258789,802600.0,-0.0018115492897156082,2.8750432139236968,-6.499809269503348,67.21764388145222,60.32042527274552,-0.04930557376287226,-0.5797674053683366,-1.9236852010545817,-3.2233777227541154,9.562804421283646,0.6199989318847727,0.8736157755844971,0.4630018234252944,-0.5510899025171838,1.4770935493677726,-0.04404403954594471,0.9700476863965335,-0.9115836294095203,53.22619347931693,-11.062036045512201,0.5070458629712385,5,-0.3300018310546875,-1.3450031280517578,-2.5650014877319336,-2.8800010681152344,4.029998779296875,1,0.07486386342968943,6.800106813154243,44.15999984741211,2.411735667003052,44.11999893188477,-1.0465037880804102,44.0,0.07486386342968943
1895,2005-05-25,43.790000915527344,44.08000183105469,43.560001373291016,44.06999969482422,1884500.0,-0.006578967864811602,2.4666344539952187,1.0769253341549658,58.54342664560929,59.4309538091576,0.19890580363090038,-0.22905189778601454,-1.604181020653968,-2.894817589984271,10.195071581155021,0.5200004577636719,0.8043323699354019,0.1270008087158203,-0.8260456263867795,1.08004724381842,-0.34952240883547603,0.6035240262671167,-0.5440878609125264,28.395090799487356,-37.41448254832661,0.476523217551299,5,-0.04000091552734375,-1.055002212524414,-2.27500057220459,-2.5900001525878906,4.9199981689453125,2,0.09317190982087231,2.8750432139236968,44.08000183105469,6.800106813154243,44.15999984741211,2.411735667003052,44.11999893188477,0.09317190982087231
1896,2005-05-26,44.0,44.09000015258789,43.81999969482422,44.06999969482422,1027600.0,0.004795594429827688,3.9090719933416564,0.25,68.65672491579203,60.56845146497791,-0.05619459758034395,-0.3664804952156686,-1.775180730319292,-3.062090120634508,10.74154786706215,0.2999992370605469,0.7316176484794283,0.2789999008178725,-0.6015947764196738,1.1595945780554189,-0.16129743780089711,0.7192972394366421,-0.6812417835937126,54.320981840102,-18.50165099132513,0.4402973386187717,5,-0.25,-1.1700000762939453,-2.484999656677246,-2.7450008392333984,4.509998321533203,3,0.08113635670055053,2.4666344539952187,43.790000915527344,2.8750432139236968,44.08000183105469,6.800106813154243,44.15999984741211,0.08113635670055053
1897,2005-05-27,44.29999923706055,44.349998474121094,43.97999954223633,44.11000061035156,1426900.0,0.006818164478648692,1.551742281737941,-2.714277929155313,63.028148203866344,60.80228658640972,-0.29644321417988806,-0.6377455531668232,-2.0335023640612206,-3.315108869052338,11.14952111044564,0.3699989318847656,0.6147464878608702,0.5399991989135771,-0.37165544743923107,1.4516538452663852,0.08417187573716944,0.9958265220899847,-0.9127665685702766,91.35803631979425,18.225661166928575,0.4558273231764052,5,-0.4349994659423828,-1.1949996948242188,-2.784998893737793,-3.0450000762939453,3.7299995422363352,4,0.0776524266512495,3.9090719933416564,44.0,2.4666344539952187,43.790000915527344,2.8750432139236968,44.08000183105469,0.0776524266512495
1898,2005-05-31,44.29999923706055,44.560001373291016,44.16999816894531,44.31999969482422,1829900.0,0.0,-1.785711366330159,-0.10526632802618106,65.32850322927362,61.36225187582033,-0.2349262599544346,-0.5883651391758846,-1.9803268858550354,-3.2625419424915734,11.398704198791556,0.3900032043457031,0.5097760952706238,0.4894992828369169,-0.4244266097729934,1.4034251754468272,0.03253633653196175,0.9464622291418721,-0.8484005836113369,73.99978637695312,1.933875221640477,0.4569629463049548,5,-0.23999786376953125,-1.144998550415039,-2.784998893737793,-3.0450000762939453,4.069999694824226,1,0.09774270667328322,1.551742281737941,44.29999923706055,3.9090719933416564,44.0,2.4666344539952187,43.790000915527344,0.09774270667328322
1899,2005-06-01,44.56999969482422,44.88000106811523,44.25,44.43000030517578,1379300.0,0.006094818564642113,-1.520004272460909,-6.999809269502194,58.333375161246785,61.07697115551841,-0.4661582706408751,-0.8333598191217533,-2.188082458957325,-3.478031409070468,11.755922432921759,0.6300010681152273,0.5050361516440915,0.7164997100830064,-0.25653103322747484,1.6895304533934876,0.22998433842776222,1.2030150817382506,-1.0297288237876643,76.51504204837772,7.33201830782771,0.48651537165524134,6,-0.34999847412109375,-1.2549991607666016,-3.0399999618530273,-3.3000011444091797,4.450000762939453,2,0.09199009428302096,-1.785711366330159,44.29999923706055,1.551742281737941,44.29999923706055,3.9090719933416564,44.0,0.09199009428302096
1900,2005-06-02,45.349998474121094,45.5,45.040000915527344,45.5,2249400.0,0.01750053364679416,5.133258735567876,-1.0714441416893732,68.33335452614989,62.57200502219823,-1.1648566471474737,-1.4913490666298372,-2.8790479363189405,-4.191883607443941,13.014604242732672,0.9300003051757812,0.5056539036838643,1.3704986572265625,0.30706954303303746,2.4339277714200875,0.8387841001298,1.902213214323325,-1.6757545833766727,91.0713393672145,23.833909674556494,0.531714557096762,6,-0.8199977874755859,-1.7249984741210938,-3.814997673034668,-4.07499885559082,4.2800025939941335,3,0.060860027102436653,-1.520004272460909,44.56999969482422,-1.785711366330159,44.29999923706055,1.551742281737941,44.29999923706055,0.060860027102436653
1901,2005-06-03,45.0,45.79999923706055,45.0,45.61999893188477,3118500.0,-0.007717717439854388,-1.5806471460477822,4.133284166624329,72.6950776739479,64.13503040489863,-0.7354289678580059,-1.0519433843005288,-2.4354775653791094,-3.773908801371732,14.454289163495353,0.7999992370605469,0.4878295006273774,0.9295001983642592,-0.15709644343603912,2.0160968401645576,0.38620187746411005,1.4727985192644084,-1.1066653761449103,56.04399059320648,-11.010985666478,0.5432983209001498,6,-0.31999969482421875,-0.9250011444091797,-3.310000419616699,-3.5700016021728516,4.520000457763672,4,0.08244442409939245,5.133258735567876,45.349998474121094,-1.520004272460909,44.56999969482422,-1.785711366330159,44.29999923706055,0.08244442409939245
1902,2005-06-06,45.06999969482422,45.38999938964844,44.90999984741211,45.209999084472656,1721800.0,0.001555548773871429,-1.0869586850878212,0.22580585618566273,73.07697437744255,66.13480317942008,-0.7336507055206667,-0.9899795818670896,-2.4198012839965983,-3.774196309719308,16.000056810761652,0.4799995422363281,0.46680468761474003,0.8834999084472628,-0.09998997061450154,1.866989787509027,0.3917549689163806,1.375244847978145,-0.9097320251203627,55.214781357142016,-13.419310978243175,0.4917449395308818,6,-0.3899993896484375,-0.9950008392333984,-3.214999198913574,-3.4750003814697266,4.430000305175781,0,0.07632568560021591,-1.5806471460477822,45.0,5.133258735567876,45.349998474121094,-1.520004272460909,44.56999969482422,0.07632568560021591
1903,2005-06-07,45.40999984741211,45.58000183105469,45.04999923706055,45.16999816894531,1418700.0,0.007543824159975232,-1.2083462476853508,-1.7143051771117166,73.80959177477158,66.86724183423333,-0.9808370835834666,-1.2482759318285588,-2.67002004732646,-4.042438160211397,17.09120378896536,0.5300025939941406,0.507326241343641,1.131000137329103,0.05223124392163214,2.209769030736574,0.5916156906253676,1.6703845840328384,-1.020169758278314,74.83873667008758,5.909006307569953,0.5393844467037339,6,-0.7299995422363281,-1.335000991821289,-3.207500457763672,-3.700000762939453,3.799999237060547,1,0.05769651928404684,-1.0869586850878212,45.06999969482422,-1.5806471460477822,45.0,5.133258735567876,45.349998474121094,0.05769651928404684
1904,2005-06-08,45.08000183105469,45.72999954223633,45.06999969482422,45.56999969482422,920200.0,-0.007267078120816728,-1.5882238544736489,-2.0416434872446954,65.94435252142672,67.68956693154637,-0.5521344894881395,-0.8334183224301768,-2.2473884123809427,-3.6498558340302196,18.297943761186616,0.6599998474121094,0.5144141143200827,0.7200019836425753,-0.3430024946048178,1.7830064618899684,0.18849974451887874,1.2515042227662718,-0.4927480612111452,19.10135957618256,-47.50358601216588,0.5315022391236948,6,-0.2700023651123047,-1.0050029754638672,-2.7675018310546875,-3.2600021362304688,3.8899993896484446,2,0.07298129918361429,-1.2083462476853508,45.40999984741211,-1.0869586850878212,45.06999969482422,-1.5806471460477822,45.0,0.07298129918361429
1905,2005-06-09,45.1500015258789,45.2400016784668,44.88999938964844,45.2400016784668,1065200.0,0.0015527881983357084,6.777815453736277,0.18367458154925545,67.69237270031896,67.58241668538271,-0.4569875201633664,-0.8725452416238682,-2.236860595692413,-3.661338288664389,18.436285094294043,0.3500022888183594,0.5482200398853934,0.7420015335082937,-0.3740554290349323,1.8580584960515196,0.1839730522366807,1.3000300147799067,-0.39296339062497765,28.57166811289751,-36.340807835771386,0.5580284812716116,6,-0.26000213623046164,-1.0750026702880788,-2.765001296997063,-3.305002212524407,3.9699974060058736,3,0.08571425916046937,-1.5882238544736489,45.08000183105469,-1.2083462476853508,45.40999984741211,-1.0869586850878212,45.06999969482422,0.08571425916046937
1906,2005-06-10,44.97999954223633,45.2599983215332,44.81999969482422,45.2599983215332,1028100.0,-0.0037652708282884806,2.142861035422343,3.1110922731316157,63.03033035324143,67.58265914642438,-0.14902512246823107,-0.6799086815689179,-2.0117918976791174,-3.4380036719280653,18.329132315361363,0.4399986267089844,0.5390122647111113,0.5354995727539062,-0.606252953955071,1.6772520994628835,-0.0353766906005788,1.1063758361083913,0.8199996948242188,17.582403762717405,-42.985590112925244,0.5708762633544874,6,0.0049991607666015625,-0.9050006866455078,-2.3899993896484375,-3.135000228881836,4.3600006103515625,4,0.10337931465545114,6.777815453736277,45.1500015258789,-1.5882238544736489,45.08000183105469,-1.2083462476853508,45.40999984741211,0.10337931465545114
1907,2005-06-13,44.86000061035156,45.22000122070313,44.83000183105469,44.95000076293945,1182400.0,-0.00266782865953763,-4.200071208768946,0.32143051771117165,60.355060973201184,67.03005445130523,0.06566964325639901,-0.4955309579285938,-1.8376300663147305,-3.2629124106677665,19.683256020410095,0.3899993896484446,0.5946275225052062,0.3585006713867216,-0.7441141030023672,1.4611154457758104,-0.19280671580781927,0.9098080585812625,0.9203986358642595,4.395705740072354,-50.876143037957256,0.551307387194543,6,0.16499900817871094,-0.7850017547607422,-2.270000457763672,-3.0150012969970703,4.720001220703125,0,0.10387872902384232,2.142861035422343,44.97999954223633,6.777815453736277,45.1500015258789,-1.5882238544736489,45.08000183105469,0.10387872902384232
1908,2005-06-14,45.5,45.70000076293945,44.93000030517578,44.95000076293945,933200.0,0.014266593422666007,-1.6101703682151747,-6.111092273131861,68.02030505999933,68.10637999561106,-0.43159561509602895,-1.0516196283738353,-2.4142682128244957,-3.836353368395713,21.31578097430964,0.8400001525878906,0.6188393974929625,0.9110000610351534,-0.21794747697055783,2.0399475990408646,0.34652629203229424,1.4754738300380126,0.26119125518798825,74.72532079094198,18.401796689619445,0.5644737690028572,6,-0.1900005340576172,-1.4250011444091797,-2.9099998474121094,-3.6299991607666016,3.6800003051757812,1,0.08791208791208782,-4.200071208768946,44.86000061035156,2.142861035422343,44.97999954223633,6.777815453736277,45.1500015258789,0.08791208791208782
1909,2005-06-15,45.43000030517578,45.61999893188477,44.79999923706055,45.599998474121094,1297200.0,-0.00153845483130155,6.809554950044952,-0.3090880086559069,72.04304052405016,68.51856732871109,-0.25342633137071857,-0.9167864783735098,-2.2836380487740655,-3.6977702369197516,22.560875689892946,0.8199996948242259,0.6581091692638381,0.7700002670288058,-0.38395864341861596,1.9239591774762275,0.19302081180509134,1.3469797222525202,0.3123671188049286,70.0,9.724690433547721,0.5769794552237123,6,-0.13000106811523438,-1.010000228881836,-2.8400001525878906,-3.559999465942383,4.209999084472656,2,0.08320490323365082,-1.6101703682151747,45.5,-4.200071208768946,44.86000061035156,2.142861035422343,44.97999954223633,0.08320490323365082
1910,2005-06-16,45.599998474121094,45.63999938964844,45.15999984741211,45.5,798500.0,0.003741980361068764,4.3333192048488955,-0.5882326541603088,71.73915296966489,68.41235347267964,-0.4293873085708597,-1.0168427064022865,-2.375595644972428,-3.80548373992076,23.62838608844787,0.4799995422363281,0.7030184653683094,0.8624984741210966,-0.3266251964707223,2.0516221447129155,0.2679366388251907,1.4570603094170025,0.10467422238281188,88.88865341414827,26.709286904999324,0.594561835295908,6,-0.33499908447265625,-1.1799983978271484,-2.8599987030029297,-3.7299976348876953,3.44000244140625,3,0.07390357147697224,6.809554950044952,45.43000030517578,-1.6101703682151747,45.5,-4.200071208768946,44.86000061035156,0.07390357147697224
1911,2005-06-17,47.13000106811523,48.0,46.54999923706055,48.0,2125400.0,0.033552689587532436,2.3333391796198453,-8.700122072175244,78.81877920265777,69.05033178659244,-1.8164994592081811,-2.4246430534292855,-3.817518901482714,-5.259520958518735,25.43707676060547,2.4000015258789062,0.8036334376591796,2.2360010147094656,0.6863401675743859,3.7856618618445452,1.4611705911419222,3.010831438277009,-2.3300018310546804,72.81253986059647,13.732365922804789,0.7748304235675405,6,-0.7300014495849538,-1.6100006103515554,-4.235000610351555,-5.104999542236321,1.8699989318847727,4,0.04222359046615498,4.3333192048488955,45.599998474121094,6.809554950044952,45.43000030517578,-1.6101703682151747,45.5,0.04222359046615498
1912,2005-06-20,46.83000183105469,47.11000061035156,46.599998474121094,47.099998474121094,1073100.0,-0.006365356042045578,2.517245008023993,0.3103413500537102,74.28027726504276,69.10263017440035,-1.386382123032142,-2.0144914102205718,-3.4214388644363325,-4.897782374171982,27.343511324150676,0.5300025939941335,0.8021472157465297,1.8005016326904268,0.07218021511116035,3.5288230502696933,0.9363409239007936,2.66466234148006,-1.966002578735349,63.437565937622566,5.986663713514673,0.8641607087896334,6,-0.43000221252441406,-1.3100013732910156,-3.855001449584961,-4.725000381469727,3.1699981689453125,0,0.05359808292530821,2.3333391796198453,47.13000106811523,4.3333192048488955,45.599998474121094,6.809554950044952,45.43000030517578,0.05359808292530821
1913,2005-06-21,47.040000915527344,47.04999923706055,46.68999862670898,46.790000915527344,618800.0,0.004484285207381644,1.666704343157531,-0.9259374381870072,73.98062279636173,69.99554909383757,-1.4984256097688728,-2.1056215349257315,-3.5438311808861727,-5.047227923208965,29.606887792495172,0.3600006103515696,0.8263078211523336,1.8665006637573214,-0.02864898163196017,3.761650309146603,0.9189258410626806,2.814075486451962,-2.113281648254393,70.00003576277834,14.342611273267678,0.9475748226946397,6,-0.6400012969970703,-1.4750003814697266,-4.035001754760742,-4.905000686645508,2.9599990844726562,1,0.053996617051274676,2.517245008023993,46.83000183105469,2.3333391796198453,47.13000106811523,4.3333192048488955,45.599998474121094,0.053996617051274676
1914,2005-06-22,47.38000106811523,47.4000015258789,46.90999984741211,47.31000137329102,1101500.0,0.007227894259578038,7.909071993342678,0.27999877929681816,71.54994302245822,70.42416801851971,-1.6515376482757844,-2.303836798542015,-3.8133563666615515,-5.314502439739535,31.786509808419595,0.49000167846678977,0.8592949274733073,2.0415008544921776,-0.02010149399853134,4.103103202982886,1.010699680246823,3.072302028737532,-2.3918161861877323,78.16905286713411,25.876269723413053,1.0308011742453542,6,-0.9800014495849538,-1.700000762939446,-4.375001907348626,-5.245000839233391,2.399997711181655,2,0.03799069642216368,1.666704343157531,47.040000915527344,2.517245008023993,46.83000183105469,2.3333391796198453,47.13000106811523,0.03799069642216368
1915,2005-06-23,47.86999893188477,47.959999084472656,47.27000045776367,47.38000106811523,1059700.0,0.010341871100110422,1.059703022159466,7.0000000000016245,79.5876504349155,72.26387024981683,-1.9166888511538218,-2.606116063180778,-4.21090299029219,-5.733935151132826,34.56582176606396,0.6899986267089844,0.882196827154381,2.3274988174438533,0.10954401512467626,4.54545361976303,1.2185214162842612,3.4364762186034454,-2.821577747595825,91.03441381288047,37.596155173634145,1.108977401159589,6,-1.4699993133544993,-2.089998245239265,-4.864999771118171,-5.734998703002937,1.1300010681152273,3,0.03697515139455576,7.909071993342678,47.38000106811523,1.666704343157531,47.040000915527344,2.517245008023993,46.83000183105469,0.03697515139455576
1916,2005-06-24,47.56999969482422,48.1500015258789,47.56000137329102,47.88000106811523,1256100.0,-0.00626695725411297,-2.5757799946825792,-0.6326586220318862,74.60632729839534,73.84734428594952,-1.3529378461126527,-2.134378842318384,-3.8119729058659644,-5.368230993754025,37.51056696604894,0.5900001525878764,0.9557438705835395,1.8489995956420913,-0.42029149253701803,4.118290683821201,0.7143540515525331,2.9836451397316495,-2.462546934221052,62.58060070288764,8.980116643453371,1.1346455440895553,6,-1.0949993133544922,-1.7149982452392578,-4.565000534057617,-5.434999465942383,2.0800018310546804,4,0.030901854743191626,1.059703022159466,47.86999893188477,7.909071993342678,47.38000106811523,1.666704343157531,47.040000915527344,0.030901854743191626
1917,2005-06-27,47.7400016784668,47.7400016784668,47.06000137329102,47.47999954223633,1061000.0,0.0035737226136891564,4.230728601191295,-0.8387128530117709,73.72712539409513,74.4814354341824,-1.1973652461751314,-2.1433407441027157,-3.8542056504746682,-5.476620637794284,39.800116771701724,0.6800003051757741,1.0336513751496028,1.847001457214354,-0.489276860330051,4.183279774758759,0.678862298442148,3.01514061598656,-2.510846967252604,71.91787443400244,20.136237608959803,1.1681391587722034,6,-1.2650012969970703,-1.885000228881836,-4.735002517700195,-5.605001449584961,1.9199981689453125,0,0.02639292579039698,-2.5757799946825792,47.56999969482422,1.059703022159466,47.86999893188477,7.909071993342678,47.38000106811523,0.02639292579039698
1918,2005-06-28,48.63000106811523,48.68000030517578,47.65999984741211,47.709999084472656,1298200.0,0.01864263423454937,1.0,3.538440095073185,82.44973419148958,75.63773473056455,-1.784323085122658,-2.8378106497722584,-4.614742951668234,-6.29074431483523,42.07524667083289,1.0200004577636719,1.1806843911755962,2.520500755310053,0.009786514380586198,5.03121499623952,1.265143634845316,3.77585787577479,-3.284012484314445,97.175185077425,39.5553167858948,1.2553571204647351,6,-1.710000991821282,-2.510000228881829,-5.452501296997063,-6.495000839233391,1.25,1,0.028171887760517267,4.230728601191295,47.7400016784668,-2.5757799946825792,47.56999969482422,1.059703022159466,47.86999893188477,0.028171887760517267
1919,2005-06-29,48.66999816894531,48.959999084472656,48.18999862670898,48.959999084472656,876600.0,0.0008224778933083599,4.310331219910075,-0.3152177067913928,82.3529411764707,76.81704453132075,-1.471095494166363,-2.692966824189412,-4.5198871988066,-6.258972299365787,44.05860285611078,0.770000457763679,1.3701966088225745,2.3554979324340835,-0.29176863169038825,5.002764496558555,1.031864650371844,3.679131214496323,-3.1239688818620337,84.73677553290375,22.47411956789132,1.323633282062236,6,-0.9149990081787109,-2.4099979400634766,-5.492498397827148,-6.534997940063477,0.8400001525878906,2,0.027326934068045983,1.0,48.63000106811523,4.230728601191295,47.7400016784668,-2.5757799946825792,47.56999969482422,0.027326934068045983
1920,2005-06-30,48.11000061035156,48.90999984741211,48.0099983215332,48.56999969482422,861100.0,-0.011506011499114122,-1.7272622185231423,1.5861987319460156,76.84396422946587,76.59762064541053,-0.5784405894102704,-2.0191160921131797,-3.8171580850688756,-5.628296322891771,45.25120618221511,0.9000015258789062,1.4744721632980742,1.6575002670288086,-1.0647578357226877,4.379758369780305,0.29637121565306046,3.0186293184045567,-2.2908537394771358,55.26318431233959,-12.128614088940012,1.361129051375747,6,-0.3300018310546875,-1.8500003814697266,-4.867501258850098,-5.975000381469727,0.8400001525878906,3,0.03471207956264277,4.310331219910075,48.66999816894531,1.0,48.63000106811523,4.230728601191295,47.7400016784668,0.03471207956264277
1921,2005-07-01,48.709999084472656,48.849998474121094,48.349998474121094,48.36000061035156,840100.0,0.012471387788592025,-1.702682640163309,-0.7608677624268158,80.50716813592193,77.28949740884154,-1.0401273578278776,-2.4526693246899924,-4.290945239346364,-6.1588387090202374,46.18454428231788,0.7399978637695312,1.6037730519861881,2.0719987869262724,-0.7377253896127911,4.881722963465336,0.6671366986567406,3.476860875195804,-2.639584036510371,86.8420894125961,11.007411409939834,1.4048620882695335,7,-0.8850002288818359,-2.3199996948242188,-5.467499732971191,-6.57499885559082,1.0,4,0.0059536218636428995,-1.7272622185231423,48.11000061035156,4.310331219910075,48.66999816894531,1.0,48.63000106811523,0.0059536218636428995
1922,2005-07-05,48.5099983215332,48.709999084472656,48.11999893188477,48.47999954223633,1114800.0,-0.0041059488133557975,1.7441848086442422,0.08571117166212534,75.63886525910411,77.47374657136848,-0.6445379323639528,-2.0888342015540857,-3.9776725216266797,-5.891915406323271,47.21003575027481,0.5900001525878835,1.739029494476945,1.69999809265137,-1.126686163101283,4.526682348404023,0.2866559647750435,3.1133402205276965,-2.2084165506500852,65.38453638196293,-10.152986544634729,1.4133421278763267,7,-0.5749988555908203,-2.039999008178711,-5.219998359680176,-6.374998092651367,1.210002899169929,1,0.023500376083081864,-1.702682640163309,48.709999084472656,-1.7272622185231423,48.11000061035156,4.310331219910075,48.66999816894531,0.023500376083081864
1923,2005-07-06,48.02999877929688,48.86999893188477,48.0099983215332,48.33000183105469,1596100.0,-0.00989485794360978,-4.058768091551708,-10.000508646998746,70.70065396637968,77.37938112069308,-0.010436489724213516,-1.4782789616502683,-3.3992489101702645,-5.35333226566609,48.11870672583588,0.8600006103515696,1.683799288460122,1.088998603820805,-1.707177699366916,3.885174907008526,-0.30908954777305553,2.4870867554146656,-1.5157436233265997,2.105309652783266,-71.07032844291966,1.398088151593861,7,-0.019998550415046168,-1.4650001525878977,-4.544999122619636,-5.894998550415046,2.0400009155273366,2,0.03393714573271711,1.7441848086442422,48.5099983215332,-1.702682640163309,48.709999084472656,-1.7272622185231423,48.11000061035156,0.03393714573271711
1924,2005-07-07,48.36999893188477,48.38000106811523,47.459999084472656,47.70000076293945,719500.0,0.007078912372041168,1.6666629809819007,-2.233304511469483,71.47289462493805,76.47774158625116,-0.21818133138616247,-1.6434221800733226,-3.6277524889705433,-5.63457207994292,48.52876218144363,0.920001983642571,1.6832218420594955,1.2644989013671974,-1.4567963658721297,3.9857941686065246,-0.09614873225246612,2.625146534986861,-1.660084261634303,62.75857714497732,-8.081257470916881,1.3606476336196651,7,-0.3599987030029368,-1.7649993896484446,-4.762497901916511,-6.184997558593757,1.3500022888183594,3,0.03121774177330172,-4.058768091551708,48.02999877929688,1.7441848086442422,48.5099983215332,-1.702682640163309,48.709999084472656,0.03121774177330172
1925,2005-07-08,49.02000045776367,49.09000015258789,48.22000122070313,48.36999893188477,522000.0,0.013438113298167353,1.2025263889827629,0.9701541825138146,66.96590737874459,75.62880603962329,-0.768741465186892,-2.0960953437531913,-4.16768877191474,-6.226386831818928,49.593862889979945,0.8699989318847585,1.6952053806178782,1.7210004806518526,-0.9649618803441271,4.406962841647832,0.3780193001538663,3.063981661149839,-2.1300790343754272,95.70554300892826,24.07775758513273,1.3429811804979883,7,-0.9449996948242188,-2.075000762939453,-5.252499580383301,-6.674999237060547,0.6599998474121094,4,0.009995876360542333,1.6666629809819007,48.36999893188477,-4.058768091551708,48.02999877929688,1.7441848086442422,48.5099983215332,0.009995876360542333
1926,2005-07-11,49.63000106811523,49.63999938964844,48.9000015258789,48.9000015258789,1047100.0,0.012443912783663524,-1.0273926789120462,1.1230735824031486,73.80954389015213,75.63796365029629,-1.1798777273359065,-2.4663170242982275,-4.657299473785777,-6.771508079395623,51.014976447698125,0.7399978637695384,1.7336979474783405,2.0985010147094627,-0.5469736887690289,4.743975718187954,0.7757636629702134,3.421238366448712,-2.520071771807018,99.54136146176347,25.767283731492483,1.3227373517392473,7,-1.0800018310546804,-2.410001754760735,-5.552500724792473,-6.9750003814697195,-0.6100006103515554,0,-0.013701396142274946,1.2025263889827629,49.02000045776367,1.6666629809819007,48.36999893188477,-4.058768091551708,48.02999877929688,-0.013701396142274946
1927,2005-07-12,49.52000045776367,49.70000076293945,49.290000915527344,49.43999862670898,1009000.0,-0.0022164136204748663,-1.157909530788845,0.10959161811199468,71.45330192695184,74.41613784312543,-0.883769062998212,-2.0968049528364787,-4.44762678872641,-6.5934156444206735,52.52607307374086,0.4099998474121094,1.6882381800284918,1.755500411987306,-0.7142957691212075,4.22529659309582,0.5206023214330529,2.9903985025415594,-2.106462750254636,91.96427811165815,16.98111156702069,1.234898090554255,7,-0.9400005340576172,-2.270000457763672,-5.142500877380371,-6.715000152587891,-0.6599998474121094,1,0.00383680583506929,-1.0273926789120462,49.63000106811523,1.2025263889827629,49.02000045776367,1.6666629809819007,48.36999893188477,0.00383680583506929
1928,2005-07-13,49.5,49.77000045776367,49.38999938964844,49.52000045776367,745200.0,-0.00040388646160716135,-2.166653421282683,-0.2499999999999778,69.4139264517347,72.97846954037696,-0.8128622708812472,-1.8569777273223025,-4.3187169339623,-6.512412606145212,53.546698461085484,0.3800010681152344,1.6942600269811692,1.5354999542236314,-0.8067208642047206,3.8777207726519833,0.36438954500945897,2.706610363437804,-1.766357464730703,88.31167544376792,13.164267905460946,1.171110409214175,7,-0.8850002288818359,-2.2150001525878906,-5.122500419616699,-6.694999694824219,-0.2799987792968679,2,0.0044444691051137575,-1.157909530788845,49.52000045776367,-1.0273926789120462,49.63000106811523,1.2025263889827629,49.02000045776367,0.0044444691051137575
1929,2005-07-14,49.209999084472656,49.93000030517578,49.099998474121094,49.54999923706055,1013700.0,-0.005858604354087804,-1.964284984434711,16.999618539004388,62.73764810059198,71.41110108161323,-0.4897044619621127,-1.3378617163497069,-3.93447084940329,-6.149223378360361,54.759260597563994,0.8300018310546875,1.6994763708923557,1.0564990997314467,-1.0195118323227916,3.132510031785685,0.018493633704331103,2.0945045657585624,-1.1505392816042601,57.89464291291314,-14.613485748275494,1.0380054660271179,7,-0.5149993896484375,-1.8449993133544922,-4.8324995040893555,-6.069999694824219,-0.14999771118163352,3,0.017476135467414,-2.166653421282683,49.5,-1.157909530788845,49.52000045776367,-1.0273926789120462,49.63000106811523,0.017476135467414
1930,2005-07-15,48.97000122070313,49.38999938964844,48.91999816894531,49.209999084472656,1191500.0,-0.004877014188875539,-1.7646808033209918,0.7058757531218586,63.46156103372503,69.51714473692468,-0.12838788035858073,-0.8774331165456601,-3.572704199499512,-5.823916049205899,55.89115795731634,0.470001220703125,1.5584788458999483,0.6480010986328182,-1.0718587475866883,2.3678609448523247,-0.21192882447693506,1.5079310217425714,-0.5738441274194059,6.79609493052191,-64.20142854246401,0.8599299231097546,7,-0.27500152587891336,-1.605001449584968,-4.5275020599365305,-5.830001831054695,0.5699996948242116,4,0.015315498903498481,-1.964284984434711,49.209999084472656,-2.166653421282683,49.5,-1.157909530788845,49.52000045776367,0.015315498903498481
1931,2005-07-18,49.11999893188477,49.25,48.93000030517578,48.95000076293945,635900.0,0.003063053041506336,-2.0476294277929155,-0.7083320087739324,63.32045564340352,68.14843255740239,-0.23927309642529337,-0.9177548616898719,-3.6079627526452853,-5.895009267045744,55.12589982525665,0.31999969482421875,1.4156481033400112,0.6984989166259865,-0.9601654643540769,2.35716329760605,-0.13083327386404164,1.5278311071160147,-0.4477500604604785,19.802013853743254,-48.96906683533303,0.8293321904900303,7,-0.424999237060554,-1.7549991607666087,-4.637499809265144,-5.979999542236335,0.9300003051757741,0,0.011400679671584868,-1.7646808033209918,48.97000122070313,-1.964284984434711,49.209999084472656,-2.166653421282683,49.5,0.011400679671584868
1932,2005-07-19,49.34000015258789,49.5,48.97999954223633,49.2400016784668,1176100.0,0.0044788523104040134,1.476203451407811,0.5882326541602841,57.87139633314965,66.7229594870435,-0.3678393059709961,-0.9908744099787441,-3.6944403931131404,-6.0362610351162544,54.39405815946215,0.5200004577636719,1.3437627575497544,0.7930002212524414,-0.7331795443005333,2.319179986805416,0.029910338475950482,1.5560901040289323,-0.441356023088332,41.58426686205933,-22.61924657221696,0.7630898827764887,7,-0.6450004577636719,-1.9750003814697266,-4.810001373291016,-6.065000534057617,0.5999984741210866,1,-0.006485603847478649,-2.0476294277929155,49.11999893188477,-1.7646808033209918,48.97000122070313,-1.964284984434711,49.209999084472656,-0.006485603847478649
1933,2005-07-20,49.58000183105469,49.7400016784668,49.20000076293945,49.31999969482422,1261300.0,0.0048642415428572505,-1.160003662109375,2.600061036087587,59.66033799358233,65.41045319467064,-0.4077279590631875,-1.0865360725535567,-3.8214894442581056,-6.204898447771292,53.691993756886426,0.5400009155273438,1.1882415448022883,0.9060018539428683,-0.5109841151110288,2.3229878229967653,0.19750886941591972,1.6144948384698168,-0.6500015258789062,65.34675902495033,3.5860462638031834,0.7084929845269498,7,-0.5050010681152344,-2.2150020599365234,-5.030002593994141,-6.305002212524414,1.0699996948242116,2,-0.014522008755799343,1.476203451407811,49.34000015258789,-2.0476294277929155,49.11999893188477,-1.7646808033209918,48.97000122070313,-0.014522008755799343
1934,2005-07-21,49.18000030517578,49.72999954223633,48.88999938964844,49.63000106811523,1245400.0,-0.008067799739941983,1.5846249552505092,-1.7307579447753476,61.75823051822848,64.83182243239106,0.1332701730143313,-0.5742088515165378,-3.307630639349739,-5.737050243020221,52.526972299887206,0.8400001525878906,1.0883472655528976,0.4160003662109375,-0.87826936620678,1.710270098628655,-0.23113449999792124,1.0631352324197962,0.75,34.117662898354304,-27.289086058762216,0.6471348662088588,7,0.22999954223632812,-1.8150005340576172,-4.48750114440918,-5.905000686645508,1.2299995422363281,3,0.0008133573663915428,-1.160003662109375,49.58000183105469,1.476203451407811,49.34000015258789,-2.0476294277929155,49.11999893188477,0.0008133573663915428
1935,2005-07-22,49.63999938964844,49.63999938964844,49.08000183105469,49.20000076293945,527600.0,0.009353377015417497,1.5454513928023375,-0.9777730682829807,60.54421239109534,63.35789671027365,-0.25650781711980386,-0.943161290443733,-3.6696133924386345,-6.13126781650309,51.00938204731911,0.55999755859375,1.0646927484046387,0.7874994277954102,-0.4913470361476797,2.0663458917385,0.14807619582386167,1.4269226597669586,0.2692008972167983,88.23505652468552,28.804549905979428,0.6394232319715463,7,-0.22999954223632812,-2.094999313354492,-4.779999732971191,-6.364999771118164,1.1800003051757812,4,-0.011684085888171158,1.5846249552505092,49.18000030517578,-1.160003662109375,49.58000183105469,1.476203451407811,49.34000015258789,-0.011684085888171158
1936,2005-07-25,49.040000915527344,49.7599983215332,49.040000915527344,49.43000030517578,891800.0,-0.012086996001176686,-2.692300168238194,-0.8863650156489774,55.50938090098211,61.58634992961035,0.28049489089836044,-0.23967566023434017,-2.97848405673912,-5.4628801333549575,49.35965686724365,0.7199974060058594,0.9959776026805898,0.11400089263916158,-1.0146390728311943,1.2426408581095174,-0.45031909009601634,0.6783208753743395,0.8488153533935545,17.24157586652928,-39.7241164513436,0.5643199827351779,7,0.3699989318847656,-0.8000011444091797,-4.197501182556152,-5.76500129699707,1.6299972534179688,0,0.01019575837409259,1.5454513928023375,49.63999938964844,1.5846249552505092,49.18000030517578,-1.160003662109375,49.58000183105469,0.01019575837409259
1937,2005-07-26,49.0,49.27000045776367,48.70000076293945,48.70000076293945,826500.0,-0.0008156793389185735,-2.8000076294139338,-0.7692300168238194,61.09840516074968,60.662403119500894,0.26706099395070027,-0.10586669842842156,-2.828852113985377,-5.354666951073028,48.48407846328671,0.5699996948242188,0.9329216738304069,0.011000061035154829,-0.9698897552460153,0.9918898773163249,-0.4794448471054338,0.5014449691757434,0.8688399313354509,28.30188000230322,-34.13254692053287,0.49044490814058667,7,0.3150005340576172,-0.7350006103515625,-3.0399999618530273,-4.625,2.029998779296882,1,0.02142855585837844,-2.692300168238194,49.040000915527344,1.5454513928023375,49.63999938964844,1.5846249552505092,49.18000030517578,0.02142855585837844
1938,2005-07-27,50.0,50.45000076293945,49.77999877929688,50.099998474121094,1523100.0,0.020408163265306145,-1.4814846211447288,-0.33332909477003675,66.20278556179545,61.04741839296794,-0.7314780260752443,-1.0518986944470043,-3.706307743378879,-6.282981025937666,47.403767761980106,1.4500007629394531,0.7882473733537125,0.942500114440918,-0.12072081432355475,2.0057210432053907,0.41088965005867806,1.4741105788231579,-1.2999992370605469,74.28567068917411,11.400990149897993,0.531610464382237,7,-0.4249992370605469,-1.4300003051757812,-4.039999961853027,-5.625,1.8499984741210938,2,-0.0012000274658204857,-2.8000076294139338,49.0,-2.692300168238194,49.040000915527344,1.5454513928023375,49.63999938964844,-0.0012000274658204857
1939,2005-07-28,50.0,50.18999862670898,49.72999954223633,50.0,819300.0,0.0,1.4210653121047774,-0.0,61.187206658125774,60.7947123512347,-0.679039924845867,-0.9983345504285808,-3.589618578690157,-6.215357463566647,46.09201973141973,0.45999908447264914,0.6661751516853869,0.876000022888185,-0.24970795764163967,2.0017080034180097,0.3131460326232727,1.4388540131530974,-1.2999992370605469,74.28567068917411,14.910146303813427,0.5628539902649112,7,-0.4249992370605469,-1.3199996948242188,-4.017499923706055,-5.625,1.9000015258788991,3,0.01300003051757792,-1.4814846211447288,50.0,-2.8000076294139338,49.0,-2.692300168238194,49.040000915527344,0.01300003051757792
1940,2005-07-29,49.77999877929688,50.13999938964844,49.65999984741211,49.68000030517578,1217900.0,-0.004400024414062398,-5.85716621253406,100.0,51.87966977546854,59.52351392146415,-0.3710805640379604,-0.6817605890981113,-3.254368295267234,-5.925291712767319,45.024495584663214,0.4799995422363281,0.5580613114071724,0.5724988937378015,-0.482013484592855,1.627011272068458,0.04524270457247326,1.0997550829031297,-1.0449980163574324,61.71417236328166,7.112870283848174,0.5272561891653295,7,-0.20499801635742898,-1.0249977111816477,-3.7399988174438548,-5.404998779296882,2.5200004577636648,4,0.012655706781118603,1.4210653121047774,50.0,-1.4814846211447288,50.0,-2.8000076294139338,49.0,0.012655706781118603
1941,2005-08-01,49.0,49.97999954223633,48.88999938964844,49.9000015258789,998600.0,-0.01566891921301694,1.056608798295618,-9.000152590218256,44.42059576404867,58.02898052489738,0.4359512207731697,0.1276215201576747,-2.364196049741736,-5.062127549703263,43.40537129552537,1.0900001525878906,0.4977812535955479,-0.22199993133544638,-1.2554740743292712,0.8114742116583784,-0.7387370028323588,0.294737140161466,-0.2306992370605485,17.142813546316965,-31.380184832669656,0.5167370714969112,8,0.5750007629394531,-0.24499893188476562,-2.9099998474121094,-4.625,3.479999542236328,0,0.03714285091477998,-5.85716621253406,49.77999877929688,1.4210653121047774,50.0,-1.4814846211447288,50.0,0.03714285091477998
1942,2005-08-02,49.6500015258789,49.83000183105469,49.16999816894531,49.16999816894531,1742300.0,0.013265337262834631,-1.749996026384805,-0.5333361590302171,51.41778355310499,57.11314114262211,-0.18489597760408572,-0.4559727432907934,-2.898068012761165,-5.634877968970429,42.18183295047731,0.8300018310546875,0.4673989439078383,0.3710014343261676,-0.6220889603933557,1.364091829045691,-0.1255437630335976,0.8675466316859328,-0.8470867629394476,48.718042768587004,5.012079320403053,0.4965451973597629,8,-0.07500076293944602,-0.8950004577636648,-3.4850006103515554,-5.200000762939446,2.5,1,0.02054373840320567,1.056608798295618,49.0,-5.85716621253406,49.77999877929688,1.4210653121047774,50.0,0.02054373840320567
1943,2005-08-03,49.65999984741211,50.290000915527344,49.29999923706055,49.34000015258789,1757000.0,0.0002013760569170575,-3.949989509622537,0.6666613685130831,54.49102708283683,56.30567409424526,-0.20378319688497015,-0.35583823722093655,-2.7907157964056353,-5.557362155465427,40.95127478579465,0.9900016784667969,0.4289629909242194,0.2994997024536161,-0.5131498807643169,1.1121492856715491,-0.10682508915535038,0.7058244940625826,-0.8241433644726612,54.999972752192086,12.548097755640256,0.406324791608966,8,-0.08499908447265625,-0.7049999237060547,-3.4949989318847656,-5.209999084472656,3.0699996948242188,2,0.027587574226627165,-1.749996026384805,49.6500015258789,1.056608798295618,49.0,-5.85716621253406,49.77999877929688,0.027587574226627165
1944,2005-08-04,49.88000106811523,49.88000106811523,49.31000137329102,49.47999954223633,1017800.0,0.004430149443799936,1.8499876022812105,1.2500059604701397,59.11823187694498,56.14723181489522,-0.3509536288571624,-0.4816057620346754,-2.885811562196402,-5.710514511526803,40.758678086543526,0.5699996948242045,0.4221929760986569,0.44400081634520916,-0.2536161985871175,1.1416178312775358,0.09519230887904229,0.792809323811376,-1.0118616995757819,70.71432853226906,22.771056740744918,0.3488085074661648,8,-0.30500030517577414,-0.9250011444091726,-3.3600006103515554,-5.165000915527337,2.2899971008300852,3,0.039494734639553775,-3.949989509622537,49.65999984741211,-1.749996026384805,49.6500015258789,1.056608798295618,49.0,0.039494734639553775
1945,2005-08-05,49.5099983215332,49.88000106811523,49.2400016784668,49.88000106811523,1295700.0,-0.007417857631493496,2.4594304802359854,-0.9250033378473732,53.74279162261339,55.95094411729869,-0.0014872100699676594,-0.07695702517145264,-2.3832785184093837,-5.272102049017505,39.971685723822056,0.6399993896484304,0.3757610265315705,0.04949817657470845,-0.6204735609478433,0.7194699140972602,-0.2854876921865639,0.3844840453359808,-0.6102217251057596,44.28558972430668,-6.919220158452966,0.33498586876127584,8,0.06500244140625,-0.5549983978271484,-2.5024986267089844,-4.654998779296875,2.390003204345696,4,0.048273142503949984,1.8499876022812105,49.88000106811523,-3.949989509622537,49.65999984741211,-1.749996026384805,49.6500015258789,0.048273142503949984
1946,2005-08-08,48.95000076293945,49.790000915527344,48.83000183105469,49.70000076293945,1298500.0,-0.011310797365755354,1.064513482694406,2.027011980122521,46.4864939171077,54.327398423560695,0.6083787857393048,0.4526944419781245,-1.701295329452158,-4.6430631821068005,38.51955113981662,0.9599990844726562,0.33434292725985415,-0.47649936676025106,-1.1785046371654175,0.2255059036449154,-0.8275020019628343,-0.12549673155766783,1.5,8.219110077600398,-42.37666858915818,0.35100263520258146,8,0.6900005340576172,0.0049991607666015625,-1.9300012588500977,-3.9650020599365234,2.9699974060058594,0,0.0684371485578692,2.4594304802359854,49.5099983215332,1.8499876022812105,49.88000106811523,-3.949989509622537,49.65999984741211,0.0684371485578692
1947,2005-08-09,49.709999084472656,49.75,49.18000030517578,49.18000030517578,963100.0,0.015526012455317595,-1.1509471987101976,-0.7066650390625,51.070817627295895,52.646068653060745,-0.0450525718736543,-0.3081382335572158,-2.337633046015128,-5.329698266415207,36.9511659166378,0.7999992370605469,0.2838050506759515,0.27399902343749716,-0.4383992271832611,0.9863972740582554,-0.08220010187288551,0.6301981487478798,0.7076016998290982,60.27382227680088,11.067075024291277,0.35619912531038045,8,-0.14999771118164062,-0.7549991607666016,-2.6024999618530273,-4.725000381469727,2.6100006103515625,1,0.05572320476322257,1.064513482694406,48.95000076293945,2.4594304802359854,49.5099983215332,1.8499876022812105,49.88000106811523,0.05572320476322257
1948,2005-08-10,49.72000122070313,50.7400016784668,49.56999969482422,49.849998474121094,880600.0,0.00020120974481363518,-4.44186582920814,-0.24527840156617534,54.753528930581986,51.931215572222555,-0.11057783434404911,-0.3170696768723573,-2.2213087377862664,-5.26026501709751,35.63262986151637,1.1700019836425781,0.304313046287362,0.2730010986328182,-0.4502691297073582,0.9962713269729946,-0.08863401553727357,0.6346362128029099,-0.8899993896484446,46.5968304057364,-4.331926471220328,0.3616351141700896,8,0.06500053405761008,-0.6200008392334055,-2.5175018310546946,-4.640001296997077,2.9499969482421804,2,0.048873697616964806,-1.1509471987101976,49.709999084472656,1.064513482694406,48.95000076293945,2.4594304802359854,49.5099983215332,0.048873697616964806
1949,2005-08-11,50.06999969482422,50.43999862670898,49.599998474121094,49.68000030517578,669400.0,0.007039389893967796,-2.0545290608960762,-3.000058688890357,53.85996704430117,52.151248602092835,-0.502439520267103,-0.6317244214920663,-2.4470134304262174,-5.525591402132235,34.81621264773507,0.8400001525878835,0.3142733347698581,0.5799995422363295,-0.18499761407823456,1.3449966985508937,0.1975009640790475,0.9624981203936116,-1.2017978668212876,64.92135931055833,17.93864160913965,0.3824985781572836,8,-0.28499794006347656,-0.9699993133544922,-2.7825002670288086,-4.715000152587891,2.479999542236328,3,0.05312562140253174,-4.44186582920814,49.72000122070313,-1.1509471987101976,49.709999084472656,1.064513482694406,48.95000076293945,0.05312562140253174
1950,2005-08-12,49.72000122070313,50.0,49.209999084472656,49.90999984741211,651300.0,-0.00699018326851053,3.270287546523976,-0.48717672835398623,56.390980678413925,53.48129137035566,-0.18086678294491065,-0.234689543271422,-1.999371058256422,-5.083953175247807,34.05484679089446,0.8600006103515625,0.19951603101213777,0.19250106811524148,-0.5379169356012312,0.9229190718317142,-0.17270793374299842,0.5577100699734814,-0.8143633956909255,46.5968304057364,-3.976594523092622,0.3652090018582378,8,0.06500053405761008,-0.23999977111817117,-2.41250133514405,-4.365001678466804,2.3199996948242116,4,0.049275882704966856,-2.0545290608960762,50.06999969482422,-4.44186582920814,49.72000122070313,-1.1509471987101976,49.709999084472656,0.049275882704966856
1951,2005-08-15,49.68000030517578,49.9000015258789,49.38999938964844,49.72999954223633,552800.0,-0.0008045236231952746,1.6153740817904088,0.2631557813158891,56.39098067841384,54.0338688287233,-0.038290645913058086,-0.15872134824232376,-1.8488946299654287,-4.9482616788466345,33.25233577708322,0.5100021362304616,0.11767650142692787,0.124500083923337,-0.5827099512055156,0.8317101190521896,-0.2291049336410893,0.4781051014877633,-0.7376752030944829,32.051253836090424,-20.45786430629782,0.3536050175644255,8,0.10500144958496094,0.04000091552734375,-2.1700000762939453,-4.260000228881836,1.8199996948242188,0,0.04468601463498456,3.270287546523976,49.72000122070313,-2.0545290608960762,50.06999969482422,-4.44186582920814,49.72000122070313,0.04468601463498456
1952,2005-08-16,49.02000045776367,49.77999877929688,48.97000122070313,49.47999954223633,582300.0,-0.013285021001566921,-1.8928610354224167,9.200122072175173,40.16064626186441,52.4416042930597,0.5844016361076925,0.5018034484208727,-1.0860674045655472,-4.200706836114463,31.935691376638886,0.80999755859375,0.08275513607624418,-0.5194997787475586,-1.2608915549085111,0.22189199741339394,-0.8901956668280349,-0.14880389066708233,1.720001220703125,2.8248149225742067,-44.99109762886289,0.3706958880804766,8,0.7650012969970703,0.7000007629394531,-1.1350011825561523,-3.325000762939453,1.9799995422363281,1,0.059159479479816035,1.6153740817904088,49.68000030517578,3.270287546523976,49.72000122070313,-2.0545290608960762,50.06999969482422,0.059159479479816035
1953,2005-08-17,48.86000061035156,49.18000030517578,48.40999984741211,48.9000015258789,600400.0,-0.0032639707449608757,1.5666747199369302,0.08695868508780569,38.91051045702153,50.196301913068204,0.6917305232376094,0.6377970915633213,-0.8339402116821972,-3.9539918543385113,30.045980695977576,0.7700004577636719,0.1441129281723761,-0.6434995651245146,-1.444164113090494,0.15716498284146496,-1.0438318391075043,-0.2431672911415248,1.8446010589599595,22.167538597994636,-21.378932301925914,0.40033227398299,8,0.7150001525878906,0.7150001525878906,-0.9450006484985352,-2.835000991821289,1.6699981689453196,2,0.07081455262486469,-1.8928610354224167,49.02000045776367,1.6153740817904088,49.68000030517578,3.270287546523976,49.72000122070313,0.07081455262486469
1954,2005-08-18,49.22000122070313,49.47000122070313,48.540000915527344,48.86999893188477,915500.0,0.007368002575818711,1.1882301198709457,-8.7498569521282,44.69699159032454,49.19121302059166,0.25508874803357173,0.29612962287938416,-1.0850923217122173,-4.221908498496198,28.829047541449214,0.9300003051757884,0.12523194063204102,-0.2854990005493079,-1.0829544472330355,0.5119564461344197,-0.6842267238911717,0.11322872279255591,1.3928163757324157,50.94347770801539,9.294604325021993,0.39872772334186446,8,0.354999542236321,0.354999542236321,-1.2700014114379954,-3.1600017547607493,1.4599990844726491,3,0.07009339420314831,1.5666747199369302,48.86000061035156,-1.8928610354224167,49.02000045776367,1.6153740817904088,49.68000030517578,0.07009339420314831
1955,2005-08-19,49.06000137329102,49.45000076293945,48.959999084472656,49.4000015258789,538000.0,-0.0032507079123113014,1.2272873082891895,-0.9714226547939125,50.64379157999698,49.65313498313491,0.38503419479842904,0.43263075814456187,-0.8181156105418594,-3.977165095379412,27.546349807098984,0.4900016784667969,0.08018604059958534,-0.41649894714354474,-1.235259430358468,0.4022615360713786,-0.8258791887510029,-0.0071187055360866225,1.4647035131835864,43.62421433966197,-1.0780584184402713,0.4093802416074604,8,0.5149993896484304,0.5149993896484304,-1.0300016403198313,-2.9200019836425852,2.2199974060058594,4,0.07113733726207205,1.1882301198709457,49.22000122070313,1.5666747199369302,48.86000061035156,-1.8928610354224167,49.02000045776367,0.07113733726207205
1956,2005-08-22,49.540000915527344,49.599998474121094,49.04999923706055,49.18000030517578,768300.0,0.009783928430496136,1.2916838859395365,-1.0588248493756685,48.775048299697794,49.39804950229068,-0.002763118396288178,-0.008421169133583817,-1.1778745106767374,-4.381223992096551,26.14840678523695,0.5499992370605469,-0.0031429620290026605,0.038500595092770595,-0.7542629997543528,0.831264189939894,-0.3578812023307876,0.43488239251632876,0.9001157693847688,82.48189409612445,36.705968419789585,0.3963817974235604,8,0.034999847412109375,0.034999847412109375,-1.5100011825561523,-3.4000015258789062,1.80999755859375,0,0.05046427036331402,1.2272873082891895,49.06000137329102,1.1882301198709457,49.22000122070313,1.5666747199369302,48.86000061035156,0.05046427036331402
1957,2005-08-23,50.04999923706055,50.31999969482422,49.72000122070313,49.77999877929688,1076700.0,0.010294677273075203,-2.0769501638382915,0.7499999999999802,53.90781118845837,49.30408086427694,-0.5134558633062838,-0.4592698733494558,-1.5553583473896637,-4.811864438602235,25.70199862693996,0.779998779296875,-0.01703699926272151,0.49599895477295064,-0.295997274284872,1.2879951838307733,0.10000084024404288,0.8919970693018584,0.30891277435156894,85.86384924954314,39.550514246716446,0.39599811452890976,8,-0.625,-0.47499847412109375,-2.0199995040893555,-3.9099998474121094,2.0900001525878906,1,0.028971044656195932,1.2916838859395365,49.540000915527344,1.2272873082891895,49.06000137329102,1.1882301198709457,49.22000122070313,0.028971044656195932
1958,2005-08-24,49.93999862670898,50.77999877929688,49.9000015258789,50.04999923706055,1100500.0,-0.002197814426141198,-8.263381921856261,-0.4074089772390486,50.61472942993694,48.94349890712536,-0.4123274656640845,-0.3731252199223789,-1.3320215571328688,-4.622020594301453,24.31532580268254,0.879997253417983,0.06091827001301908,0.388998413085929,-0.39631072389272504,1.174307550064583,-0.0036561554033980315,0.781652981575256,-1.529998779296868,62.499957425212614,18.477028647186543,0.3926545684893257,8,-0.3449993133544851,-0.3449993133544851,-1.9099988937377859,-3.7999992370605398,2.1800003051757955,2,0.021225498647172714,-2.0769501638382915,50.04999923706055,1.2916838859395365,49.540000915527344,1.2272873082891895,49.06000137329102,0.021225498647172714
1959,2005-08-25,50.6500015258789,50.68000030517578,50.02000045776367,50.20000076293945,1070600.0,0.014217118916583171,1.5882432139304228,-4.090893327784385,60.91957634915744,49.44667620387464,-1.1526147276313878,-1.0877018540796612,-1.9158445895252854,-5.248837733528056,22.951259802593395,0.740001678466804,0.07192773223403748,1.0665012359619084,0.15870429948134301,1.9742981724424737,0.6126027677216257,1.520399704202191,-2.1926016998290976,92.85729257056067,46.8489189571612,0.4538984682402823,8,-1.055002212524407,-1.055002212524407,-2.4300012588500906,-4.510002136230462,1.549999237060554,3,-0.0023692545501839968,-8.263381921856261,49.93999862670898,-2.0769501638382915,50.04999923706055,1.2916838859395365,49.540000915527344,-0.0023692545501839968
1960,2005-08-26,50.40999984741211,50.75,50.08000183105469,50.63999938964844,863800.0,-0.0047384337855185255,1.9777645911923027,-0.5111092273131942,64.8979452022801,50.39189448430423,-0.8989812260265566,-0.8412114293114286,-1.5553307167976769,-4.919175851394968,21.680449946674454,0.6699981689453125,0.052246921247700584,0.794999504089354,-0.18254816494527404,1.7725471731239821,0.30622566957203645,1.2837733386066716,-1.9061480422973673,78.61277284464002,26.674917933454566,0.4887738345173155,8,-0.8150005340576172,-0.8150005340576172,-2.0225000381469727,-4.270000457763672,1.7400016784667898,4,0.005356089239852091,1.5882432139304228,50.6500015258789,-8.263381921856261,49.93999862670898,-2.0769501638382915,50.04999923706055,0.005356089239852091
1961,2005-08-29,50.81999969482422,50.81999969482422,50.02999877929688,50.27999877929688,645900.0,0.008133303881237008,1.9259243560942954,-2.347834740351254,62.19780072370209,52.8404672022862,-1.2630941572639358,-1.1677410764022724,-1.8868935384235357,-5.240851605681328,21.782905621172034,0.7900009155273366,0.022431614092340624,1.113999366760254,0.0431142989440616,2.184884434576446,0.5785568328521578,1.64944190066835,-2.2706249502258373,100.0,47.087633275293086,0.5354425339080957,8,-1.2049999237060547,-1.2049999237060547,-2.3424997329711914,-4.334999084472656,0.020000457763671875,0,0.00905153654535562,1.9777645911923027,50.40999984741211,1.5882432139304228,50.6500015258789,-8.263381921856261,49.93999862670898,0.00905153654535562
1962,2005-08-30,50.66999816894531,51.040000915527344,50.11000061035156,50.7400016784668,1489400.0,-0.0029516239035747294,1.7761120948319546,-0.12963590895604798,60.12789396285831,55.197954258490284,-0.9548381867766906,-0.9880644740066629,-1.6489094643045235,-4.997711361249365,21.974873852802325,0.9300003051757812,-0.0005280713942141801,0.9129980087280245,-0.24061523933674067,2.0666112567927897,0.33619138469563836,1.4898046327604106,-2.029798426337898,67.54360134384515,13.260961153810612,0.5768066240323828,8,-0.8799972534179688,-0.9449977874755859,-1.8449983596801758,-4.18499755859375,-0.29999923706053977,1,0.013420176233448933,1.9259243560942954,50.81999969482422,1.9777645911923027,50.40999984741211,1.5882432139304228,50.6500015258789,0.013420176233448933
1963,2005-08-31,51.02999877929688,51.11000061035156,50.4000015258789,50.70000076293945,967700.0,0.0071048080394879864,1.8979455200816164,-4.714021034276163,60.21274627093421,56.921927000780244,-1.08919419285845,-1.3071857821061883,-1.921700212236125,-5.267921188247648,21.725994505975997,0.7099990844726634,-0.009955514812169497,1.2044986724853572,-0.08012155145561195,2.4891188964263264,0.5621885605148691,1.8468087844558454,-2.2458109663142736,92.66038349951245,38.08253416970444,0.6423101119704858,8,-0.9949989318847727,-1.2699985504150462,-2.2399988174438548,-4.54499816894532,-0.270000457763679,2,0.02175192312177532,1.7761120948319546,50.66999816894531,1.9259243560942954,50.81999969482422,1.9777645911923027,50.40999984741211,0.02175192312177532
1964,2005-09-01,51.849998474121094,51.959999084472656,50.70000076293945,51.15999984741211,1047700.0,0.016068973436011325,1.7692275446340615,2.0909174980058967,70.5995634869687,59.13923499044377,-1.6728098342917903,-2.0786019559996802,-2.6541243961936445,-6.003786928703818,21.75022612931735,1.2599983215332031,0.16252021449264475,1.9259984970092745,0.35385533262144264,3.4981416613971064,1.139926914815355,2.712070079203194,-2.879745637348968,94.300487411501,37.11389493054268,0.786071582193916,9,-1.3449993133544922,-1.664999008178711,-2.777498245239258,-5.104997634887695,-2.029998779296875,3,0.005207337815032798,1.8979455200816164,51.02999877929688,1.7761120948319546,50.66999816894531,1.9259243560942954,50.81999969482422,0.005207337815032798
1965,2005-09-02,51.9000015258789,52.33000183105469,51.61000061035156,51.849998474121094,1251600.0,0.0009643790401028252,-1.71699199631485,0.07246833518538989,71.42855038780237,61.65629077801094,-1.4277349814563252,-2.0452314330427157,-2.6299617924036482,-5.961166242471286,22.013497971528963,0.720001220703125,0.37727073128561983,1.8565013885497947,0.0683626268087778,3.6446401502908117,0.9624320076792827,2.7505707694203068,-2.6307740643367197,81.30435936390799,20.073375370896613,0.89406938087051,9,-0.8749999999999929,-1.5300006866455007,-2.772500991821282,-5.110000610351555,-2.210002899169922,4,0.005780331950683282,1.7692275446340615,51.849998474121094,1.8979455200816164,51.02999877929688,1.7761120948319546,50.66999816894531,0.005780331950683282
1966,2005-09-06,52.29999923706055,52.45000076293945,51.95000076293945,51.95000076293945,664900.0,0.0077070847672748855,-1.8571553133514986,6.999542264267092,83.3332816437294,64.92578749526328,-1.559000433096621,-2.2992723567699755,-2.939945352797423,-6.261282126823133,23.07435282000241,0.549999237060554,0.5590795056516669,2.088999176025389,0.11427660178009091,4.0637217502706875,1.1016378889027365,3.076360463148042,-2.663478851176869,93.58967879925075,23.939193066089487,0.9873612871226496,9,-1.1249980926513672,-1.8699989318847656,-3.134998321533203,-5.394998550415039,-3.200000762939453,1,-0.0028680251122328304,-1.71699199631485,51.9000015258789,1.7692275446340615,51.849998474121094,1.8979455200816164,51.02999877929688,-0.0028680251122328304
1967,2005-09-07,52.47999954223633,53.0,52.13999938964844,52.29999923706055,811300.0,0.00344168848568982,-2.44000244140625,0.5142888283378747,86.6396189014149,68.92855299209415,-1.5176533255811933,-2.3833041439954457,-3.0314645016537867,-6.327045180316965,24.333620090382897,0.8600006103515625,0.7396140111890404,2.1304994583129897,-0.07172312497995392,4.332722041605933,1.0293881666665214,3.231610749959458,-2.449591903564844,79.99997065615771,4.163797867236781,1.1011112916464714,9,-0.9699993133544922,-1.7749996185302734,-3.3149986267089844,-5.474998474121094,-4.159999847412109,2,-0.031249988642407578,-1.8571553133514986,52.29999923706055,-1.71699199631485,51.9000015258789,1.7692275446340615,51.849998474121094,-0.031249988642407578
1968,2005-09-08,52.1500015258789,52.72999954223633,52.04999923706055,52.47999954223633,945500.0,-0.0062880720128788425,-1.5660263284798146,-1.8333192048489353,79.8370480635957,71.03049429369841,-0.9400557680525381,-1.96254294991747,-2.643687375091112,-5.8891576141011015,24.503258717393983,0.6800003051757812,0.9071471394714763,1.6790014266967717,-0.6419224821113687,3.999925335504912,0.5185394722927015,2.839463381100842,-1.6444591093948517,63.043532344496825,-15.282876211731775,1.160461954404071,9,-0.6350021362304616,-1.4450016021728445,-2.9850006103515554,-5.145000457763665,-3.8500022888183523,3,-0.03413235938470338,-2.44000244140625,52.47999954223633,-1.8571553133514986,52.29999923706055,-1.71699199631485,51.9000015258789,-0.03413235938470338
1969,2005-09-09,52.72999954223633,52.75,51.97999954223633,52.02999877929688,785600.0,0.011121725779233316,1.08107759798337,-2.121227183927245,84.42773835050532,73.20047131016788,-1.334293033163064,-2.4591232430158527,-3.1592647969127725,-6.355680347963002,24.627386343571807,0.7700004577636719,1.0368667445379174,2.1259994506835938,-0.39445431818546695,4.6464532195526544,0.8657725662490634,3.386226335118124,-1.8253439123897266,80.57549810637246,-2.0520825937375093,1.2602268844345315,9,-1.2150001525878906,-2.0249996185302734,-3.464999198913574,-5.724998474121094,-3.970001220703125,4,-0.03736016001906406,-1.5660263284798146,52.1500015258789,-2.44000244140625,52.47999954223633,-1.8571553133514986,52.29999923706055,-0.03736016001906406
1970,2005-09-12,52.16999816894531,52.63999938964844,51.959999084472656,52.47000122070313,1138500.0,-0.010620166473592652,1.125002980235081,-0.4285753211154308,74.30679734875187,74.54591537961787,-0.5569505700047159,-1.7983663624778714,-2.521968723753943,-5.6785599269871625,25.45232699184422,0.7700004577636719,1.1986573363203092,1.4434982299804702,-1.1335680713619212,4.0205645313228615,0.15496507930927095,2.7320313806516694,-0.9300874398741641,20.952149129340132,-59.14535023052666,1.2885331506711968,9,-0.6149978637695312,-1.4649982452392578,-2.9049978256225586,-5.164997100830078,-4.25,0,-0.04504501737782218,1.08107759798337,52.72999954223633,-1.5660263284798146,52.1500015258789,-2.44000244140625,52.47999954223633,-0.04504501737782218
1971,2005-09-13,51.9000015258789,52.20000076293945,51.61999893188477,51.88999938964844,1086100.0,-0.005175323989701219,-1.109085864891137,-0.03334011494835048,67.89169805612828,75.40856027887007,-0.13147033929570995,-1.426671392728629,-2.1955638195997196,-5.304918294919503,26.05174834440005,0.5800018310546804,1.247057549637482,1.0625015258789006,-1.5160153937217515,3.6410184454795527,-0.22675693392142904,2.35175998567923,-0.3784765134591339,20.290027338641654,-56.63761351135635,1.289258459800327,9,-0.20000076293944602,-1.1950016021728445,-2.6350011825561452,-4.895000457763665,-4.200000762939446,1,-0.04258194285539563,1.125002980235081,52.16999816894531,1.08107759798337,52.72999954223633,-1.5660263284798146,52.1500015258789,-0.04258194285539563
1972,2005-09-14,51.91999816894531,52.099998474121094,51.61999893188477,51.9000015258789,715700.0,0.0003852917625917218,1.526331640130868,1.999237223495647,69.48819208059527,76.43916536883242,0.049720982449450446,-1.2841045631921801,-2.151309213875301,-5.226647973621645,27.418566559283242,0.479999542236321,1.303993275054161,0.9374982833862333,-1.534643703281482,3.4096402700539485,-0.29857270994762786,2.1735692767200945,1.0800018310546875,26.548579954965895,-50.04756970706462,1.236070993333859,9,-0.06999778747558594,-1.2149982452392578,-2.62249755859375,-4.914997100830078,-5.529998779296875,2,-0.0543143257757458,-1.109085864891137,51.9000015258789,1.125002980235081,52.16999816894531,1.08107759798337,52.72999954223633,-0.0543143257757458
1973,2005-09-15,52.31999969482422,52.31999969482422,51.77000045776367,51.81999969482422,791600.0,0.007704189907274728,1.1999969482421875,25.004196871414237,67.50523421617912,76.09535100541135,-0.1654491796232449,-1.4878855690423052,-2.4656125293501745,-5.530807103432068,29.80647073222907,0.5499992370605469,1.3723848728556831,1.1644998550415053,-1.1622272971693093,3.49122700725232,0.0011362789361015757,2.327863431146909,0.6524002838134777,61.94691161726108,-12.072137375783868,1.163363576105407,9,-0.0149993896484375,-1.614999771118164,-3.0624990463256836,-5.184999465942383,-6.1399993896484375,3,-0.07645259983431729,1.526331640130868,51.91999816894531,-1.109085864891137,51.9000015258789,1.125002980235081,52.16999816894531,-0.07645259983431729
1974,2005-09-16,52.66999816894531,52.709999084472656,52.11000061035156,52.56000137329102,1335500.0,0.006689573321150499,5.31581906157769,0.21999359130857954,73.15575164098634,76.28726225576513,-0.4323663608297963,-1.6508042018542994,-2.7350397668586126,-5.778442154287575,32.068752296932644,0.5999984741210938,1.4830854769674104,1.3419984817504869,-0.8901733533346672,3.574170316835641,0.22591256420790984,2.458084399293064,0.27535378875732874,96.33019174975587,21.94656402046064,1.116085917542578,9,-0.3599987030029297,-1.9649982452392578,-3.227497100830078,-5.30999755859375,-5.969997406005859,4,-0.08296941491942855,1.1999969482421875,52.31999969482422,1.526331640130868,51.91999816894531,-1.109085864891137,51.9000015258789,-0.08296941491942855
1975,2005-09-19,52.54999923706055,52.86000061035156,52.31000137329102,52.63999938964844,1085300.0,-0.002278316613945064,1.0754586611197612,-0.818207040055541,68.84534161542291,74.67749114150885,-0.23520308304691895,-1.3238098355481611,-2.5551574899795426,-5.561326851070561,34.500261902553234,0.5499992370605398,1.5769350729951128,1.047499656677246,-0.9738479930459221,3.0688473064004143,0.03682583181566201,2.05817348153883,0.3688456601257357,74.9999230908849,3.697282246335888,1.0106738248615843,9,-0.23999977111816406,-1.8449993133544922,-3.1074981689453125,-5.094999313354492,-5.689998626708984,0,-0.07212180724171102,5.31581906157769,52.66999816894531,1.1999969482421875,52.31999969482422,1.526331640130868,51.91999816894531,-0.07212180724171102
1976,2005-09-20,52.040000915527344,52.81000137329102,51.9000015258789,52.54999923706055,1079900.0,-0.009705011016889364,-1.303805536642952,5.666638409697792,63.83844144234392,72.14402697938986,0.2615396625664914,-0.650253484915055,-2.009632535202968,-4.955712834011592,36.527257332292166,0.9099998474121236,1.5310168143983134,0.41250133514404297,-1.3958289037150067,2.2208315740030926,-0.4916637842854783,1.3166664545735642,0.8528670623529067,33.871081865137945,-36.34115097095812,0.9041651194295238,9,0.1999988555908203,-1.335000991821289,-2.407499313354492,-4.545000076293945,-5.549999237060547,1,-0.07916992071675255,1.0754586611197612,52.54999923706055,5.31581906157769,52.66999816894531,1.1999969482421875,52.31999969482422,-0.07916992071675255
1977,2005-09-21,51.5,52.43999862670898,50.97000122070313,52.18999862670898,706300.0,-0.010376650769162832,1.4705867267615804,1.352942936428969,54.58091784924991,69.337790288907,0.7240501933433734,0.004161008539661282,-1.4361011710355456,-4.333123258517105,37.164139704052154,1.4699974060058452,1.4619173061388864,-0.1999996185302706,-1.8514997595411842,1.451500522480643,-1.0257496890357274,0.6257504519751862,1.3674105969603403,28.04227251075758,-37.705721149298654,0.8257500705054563,9,0.41500091552734375,-0.7950000762939453,-1.7474985122680664,-3.729999542236328,-5.099998474121101,2,-0.07378639295263201,-1.303805536642952,52.040000915527344,1.0754586611197612,52.54999923706055,5.31581906157769,52.66999816894531,-0.07378639295263201
1978,2005-09-22,51.0,51.61999893188477,50.709999084472656,51.18999862670898,1527000.0,-0.009708737864077666,-1.3636345621275283,0.27536087660811176,41.164238526143876,64.53073475286683,1.1664299991967724,0.6194024736815749,-0.9070446676857671,-3.748931180873136,37.20436368503345,0.9099998474121165,1.2788506412862475,-0.7529996871948228,-2.2249562246694126,0.718956850279767,-1.4889779559321141,-0.017021418457531468,1.8100013732910227,13.488405102819327,-46.6382959649141,0.7359782687372937,9,0.7849998474121094,-0.2950000762939453,-1.2474985122680664,-3.229999542236328,-4.060001373291023,3,-0.09039216883042278,1.4705867267615804,51.5,-1.303805536642952,52.040000915527344,1.0754586611197612,52.54999923706055,-0.09039216883042278
1979,2005-09-23,50.52999877929688,51.0,50.38999938964844,50.72999954223633,1387600.0,-0.009215710209865002,-1.5416716337251348,1.0526432027626658,36.90242959569972,60.37469389141659,1.4433236858607543,1.138314399807392,-0.4035002900927651,-3.203322355321795,37.075812638092195,0.6100006103515625,1.0366756362142482,-1.2170007705688377,-2.7087339534919295,0.27473241235425405,-1.9628673620303871,-0.4711341791072883,2.15400245666504,5.667988682555856,-49.64090756527325,0.7458665914615462,9,1.095001220703118,0.24000167846678977,-0.954998016357429,-2.7599983215332102,-3.029998779296882,4,-0.08608744467065732,-1.3636345621275283,51.0,1.4705867267615804,51.5,-1.303805536642952,52.040000915527344,-0.08608744467065732
1980,2005-09-26,50.68000030517578,50.83000183105469,50.349998474121094,50.58000183105469,4259600.0,0.002968563813628311,1.4000076293654276,-0.4999904632932333,33.73492406978308,56.579496781822684,1.184278587613079,1.0641366084780017,-0.5097870088179022,-3.262025394439135,36.84437494331547,0.48000335693359375,0.851928735814127,-1.0804992675781264,-2.525439378838186,0.3644408436819333,-1.8029693232081527,-0.3580292119481001,1.8204807830810594,13.414692769916611,-35.52136443711649,0.7224700556300294,9,0.9249992370605469,0.2999992370605469,-1.1049995422363281,-2.9099998474121094,-4.279998779296882,0,-0.07853195576697469,-1.5416716337251348,50.52999877929688,-1.3636345621275283,51.0,1.4705867267615804,51.5,-0.07853195576697469
1981,2005-09-27,51.27999877929688,51.29999923706055,50.54999923706055,50.79999923706055,1128800.0,0.01183895956014469,1.8846128452481385,4.800068665598606,38.88886141673889,53.179571152505304,0.5443255282707895,0.5274075441470316,-1.0630329508472798,-3.771898017361316,36.75177299884929,0.75,0.57768043345569,-0.5035007476806541,-1.899212803537182,0.8922113081758738,-1.2013567756089145,0.1943552802476063,1.0054340475463803,44.49761900850781,-0.48803323568127155,0.6978560279282637,9,0.325000762939446,-0.25499916076660867,-1.704998016357429,-3.5099983215332102,-4.709999084472663,1,-0.08619341408272019,1.4000076293654276,50.68000030517578,-1.5416716337251348,50.52999877929688,-1.3636345621275283,51.0,-0.08619341408272019
1982,2005-09-28,51.349998474121094,51.68000030517578,50.790000915527344,51.52000045776367,1106400.0,0.0013650486835126152,2.632638126600805,-0.3541711370192828,42.217856671055394,50.36986253638045,0.43020958721044167,0.5385769399639884,-1.0915951570716942,-3.7435839619108506,36.58063116162428,0.8899993896484375,0.39700630118839797,-0.46750106811523295,-1.7796287533603277,0.8446266171298618,-1.1235649107377839,0.18856277450731795,0.7418909174499504,75.1878664112066,31.144434278477235,0.6560638426225488,9,0.2550010681152344,0.01000213623046875,-1.7749977111816406,-3.579998016357422,-5.2199974060058665,2,-0.09464453632074776,1.8846128452481385,51.27999877929688,1.4000076293654276,50.68000030517578,-1.5416716337251348,50.52999877929688,-0.09464453632074776
1983,2005-09-29,52.13999938964844,52.5099983215332,51.25,51.36000061035156,1511100.0,0.015384633670933345,-1.5199966430664062,-4.588174576461348,44.48597437804329,47.18433172938677,-0.433608027813456,-0.17286457689041157,-1.8378615082630319,-4.442612622161533,36.63724811108835,1.2599983215332031,0.2964781035721913,0.26699981689453267,-0.997929486604356,1.5319291203934213,-0.36546483485491166,0.899464468643977,-1.7900009155273438,82.87041861007258,41.65325312089202,0.6324646517494434,9,-0.5349998474121094,-0.6899986267089844,-2.6399993896484375,-4.369998931884766,-5.80999755859375,3,-0.11008818432992007,2.632638126600805,51.349998474121094,1.8846128452481385,51.27999877929688,1.4000076293654276,50.68000030517578,-0.11008818432992007
1984,2005-09-30,52.11999893188477,52.4000015258789,51.790000915527344,52.09000015258789,842600.0,-0.00038359144606425755,1.0677847749344005,0.038460033647647905,49.48025673501151,45.03265563156328,-0.5585690311973366,-0.138711007299122,-1.7605619636234877,-4.329235891086064,35.875876337739044,0.6100006103515554,0.18156392327671256,0.23349933624268004,-1.0361507439432387,1.5031494164285988,-0.4013257038502758,0.8683243763356359,-1.72680046081544,81.94447142597312,36.58740558607688,0.6348250400929585,9,-0.539999008178718,-0.6099987030029368,-2.5249996185302805,-4.329999923706062,-5.899997711181641,4,-0.09938604012531727,-1.5199966430664062,52.13999938964844,2.632638126600805,51.349998474121094,1.8846128452481385,51.27999877929688,-0.09938604012531727
1985,2005-10-03,52.20000076293945,52.79999923706055,52.06000137329102,52.13000106811523,1708600.0,0.0015349545797043174,-6.047629427793325,2.333418107832848,53.24674574046025,43.85580055357621,-0.7749315505766461,-0.2056279254982769,-1.7959831106805169,-4.326104278973261,34.90884047300029,0.7399978637695241,0.05135730179328846,0.2985012054443388,-0.9788854772807696,1.5758878881694471,-0.3401921359182154,0.937194546806893,-1.7644662948608456,73.33340115017361,23.78083293631113,0.6386933413625532,10,-0.6250019073486328,-0.6850013732910156,-2.605001449584961,-4.410001754760742,-6.020000457763672,0,-0.09003832747597051,1.0677847749344005,52.11999893188477,-1.5199966430664062,52.13999938964844,2.632638126600805,51.349998474121094,-0.09003832747597051
1986,2005-10-04,52.1500015258789,53.36000061035156,52.13000106811523,52.9000015258789,1741500.0,-0.0009578397764326008,-2.113919283030912,-10.714332425067033,52.47315356407453,43.62160452189005,-0.790854613303452,-0.17649111101082582,-1.6817223245268522,-4.193376405586015,33.96716153694612,1.2299995422363352,-0.15384531000358947,0.25600185394286257,-1.0132690324718752,1.5252727403576003,-0.37863358926450275,0.8906372971502279,-1.6198884670410152,52.918317970639905,0.4370671962604149,0.6346354432073685,10,-0.295001983642571,-0.4550018310546804,-2.555002212524407,-4.360002517700188,-5.650001525878899,1,-0.11025886542201968,-6.047629427793325,52.20000076293945,1.0677847749344005,52.11999893188477,-1.5199966430664062,52.13999938964844,-0.11025886542201968
1987,2005-10-05,50.84000015258789,52.4900016784668,50.7599983215332,52.31000137329102,1087200.0,-0.02511987219484424,-1.1226971467086049,1.960001627604176,36.690654885932965,43.124539672977726,0.4645306484729943,1.0586220720660506,-0.32006725226098354,-2.7989615432595585,31.845842613386253,1.7300033569335938,-0.36441565944992504,-0.9719995498657212,-2.2927266230394565,0.34872752330801404,-1.6323630864525853,-0.31163601327885715,-0.1400938406591834,3.076990793382973,-46.21553950742306,0.6603635365868674,10,1.0149993896484375,0.8950004577636719,-1.2250003814697266,-2.8500003814697266,-3.990001678466797,2,-0.08398899380306779,-2.113919283030912,52.1500015258789,-6.047629427793325,52.20000076293945,1.0677847749344005,52.11999893188477,-0.08398899380306779
1988,2005-10-06,50.36999893188477,51.20000076293945,49.61000061035156,51.20000076293945,1940500.0,-0.009244713204022204,2.831317216655943,0.5646266270838015,29.753542528134986,42.33021888769276,0.9339869323714964,1.4634651404632564,0.16495327844676666,-2.2469018802483944,29.54424035114871,1.5900001525878906,-0.5414214244225661,-1.3530006408691335,-2.8106281679481313,0.10462688620986427,-2.0818144044086324,-0.6241868773296346,2.9900016784667898,20.266621907552274,-22.1227164393741,0.7288137635394975,10,1.1150016784667898,1.1150016784667898,-0.6124982833862376,-1.5749988555908274,-3.9199981689453196,3,-0.08417704891166033,-1.1226971467086049,50.84000015258789,-2.113919283030912,52.1500015258789,-6.047629427793325,52.20000076293945,-0.08417704891166033
1989,2005-10-07,50.7599983215332,50.9900016784668,50.31000137329102,50.75,907800.0,0.007742692037294274,1.8935873191081518,-0.01204614394705406,34.95798707235342,42.466114776867244,0.648210205083565,0.967937589864377,-0.20518530857898298,-2.5558933585178636,27.274920401929748,0.6800003051757741,-0.6229329075762209,-0.8645011901855497,-2.3017132404231404,0.572710860052041,-1.583107215304345,-0.14589516506675437,2.5250022888183565,30.666605631510418,-7.283859375040766,0.7186060251187953,10,0.7250022888183594,0.7250022888183594,-0.8624982833862305,-1.904998779296875,-4.409999847412109,4,-0.08727337740275776,2.831317216655943,50.36999893188477,-1.1226971467086049,50.84000015258789,-2.113919283030912,52.1500015258789,-0.08727337740275776
1990,2005-10-10,49.81999969482422,50.849998474121094,49.68000030517578,50.849998474121094,1150600.0,-0.018518492076273763,1.2718437972208232,-103.01716901945822,32.601884626422915,41.76756180016547,1.6241896499601367,1.8159584174940449,0.7512531233043802,-1.5401691588385518,25.146844715407525,1.1699981689453125,-0.6115845300663452,-1.686999893188478,-3.308826279517767,-0.06517350685918899,-2.4979130863531225,-0.8760867000238335,3.391500915527338,5.5999755859375,-31.508822576743228,0.8109131931646447,10,1.6650009155273438,1.6650009155273438,0.5249996185302734,-0.49500083923339844,-3.529998779296875,0,-0.07226010630616464,1.8935873191081518,50.7599983215332,2.831317216655943,50.36999893188477,-1.1226971467086049,50.84000015258789,-0.07226010630616464
1991,2005-10-11,49.68999862670898,50.290000915527344,49.599998474121094,49.599998474121094,1026000.0,-0.00260941527321501,-14.333361590302209,-0.08737889247725303,34.840872306151724,40.947896870731725,1.6817885306048268,1.8676582391057437,0.9216678650983852,-1.3336313413948488,23.704196744740145,0.69000244140625,-0.5344133468342065,-1.706500816345219,-3.5069019564199237,0.09390032372948554,-2.606701386382568,-0.8063002463078703,3.4494719836425816,3.114188678149219,-33.68980637467665,0.9002005700373511,10,1.7900009155273509,1.7900009155273509,1.007502555847175,-0.06999778747557883,-3.3400001525878835,1,-0.07063792349647058,1.2718437972208232,49.81999969482422,1.8935873191081518,50.7599983215332,2.831317216655943,50.36999893188477,-0.07063792349647058
1992,2005-10-12,49.099998474121094,50.06999969482422,48.84000015258789,49.709999084472656,1066400.0,-0.011873619820765069,-1.1769956316546375,-6.7777730682835005,34.32343317424076,39.818725625864786,2.1445883712767753,2.3563711267655236,1.525104382542942,-0.6716642861793929,22.421850743158146,1.2299995422363281,-0.4642230511082772,-2.155500984191896,-4.207411833285136,-0.10359013509865633,-3.1814564087385193,-1.1295455596452726,3.8978932507812445,11.016875181844632,-27.549314762862238,1.0259554245466214,10,2.000001907348633,2.000001907348633,1.7025022506713867,0.6550025939941406,-2.1999969482421946,2,-0.05295312739146951,-14.333361590302209,49.68999862670898,1.2718437972208232,49.81999969482422,1.8935873191081518,50.7599983215332,-0.05295312739146951
1993,2005-10-13,48.31999969482422,49.16999816894531,47.88000106811523,48.83000183105469,1096100.0,-0.01588592267895861,1.1680718063792395,0.8360682392375616,32.65307589028512,37.94903886533963,2.599053951338348,2.973803369729076,2.309430576369067,0.17585766253716884,21.10160090907534,1.2899971008300852,-0.4871639912895631,-2.735499763488768,-5.105625420290231,-0.3653741066873053,-3.9205625918894995,-1.5504369350880367,4.4284185357392545,14.14786303399638,-27.399129028905158,1.1850628284007305,10,2.3000011444091797,2.3000011444091797,2.7875003814697266,1.710000991821289,-1.4799995422363281,3,-0.03042221088549768,-1.1769956316546375,49.099998474121094,-14.333361590302209,49.68999862670898,1.2718437972208232,49.81999969482422,-0.03042221088549768
1994,2005-10-14,48.29999923706055,48.75,48.13999938964844,48.75,1225500.0,-0.00041391676096835806,1.711109227313186,0.8823507412449325,30.929483750555463,35.46934308868354,2.257615286618801,2.7928173944378116,2.326522881513867,0.26522783681122064,19.339727361311176,0.6100006103515625,-0.5504778525015297,-2.5370002746582045,-5.079872048950541,0.005871499634132249,-3.808436161804373,-1.2655643875120361,4.0589456205070675,14.141364840791043,-29.685075798861874,1.271435887146167,10,2.3200016021728516,2.3200016021728516,2.810000419616699,1.730001449584961,-1.6300010681152344,4,-0.03830224644603286,1.1680718063792395,48.31999969482422,-1.1769956316546375,49.099998474121094,-14.333361590302209,49.68999862670898,-0.03830224644603286
1995,2005-10-17,48.7599983215332,48.7599983215332,47.83000183105469,48.29999923706055,1929400.0,0.009523790719228487,3.043471049707263,-1.0222184546263722,29.34426629328489,32.89946672526247,1.4062143653284735,2.1442599137120695,1.8808290335172302,-0.11739191610465838,17.42636914511696,0.9299964904785156,-0.6905212853121796,-1.8875011444091783,-4.457604383186116,0.6826020943677591,-3.172552763797647,-0.6024495250207096,3.2406310328782197,37.80474945493228,-5.691548896489266,1.28505161938847,10,1.400003433227539,1.8350028991699219,2.350001335144043,1.470001220703125,-2.1799964904785156,0,-0.04942575739072197,1.711109227313186,48.29999923706055,1.1680718063792395,48.31999969482422,-1.1769956316546375,49.099998474121094,-0.04942575739072197
1996,2005-10-18,47.91999816894531,48.81999969482422,47.84000015258789,48.6500015258789,954500.0,-0.01722723916126412,-1.2022476726044542,-1.5869669779244533,25.036397861104987,31.604549278059363,1.7691308197482982,2.8035113013094843,2.743721647514711,0.7925354917749416,16.331648559396818,0.9799995422363281,-0.9057280425146104,-2.52150115966797,-5.275532751116074,0.232530431780134,-3.8985169553920187,-1.1444853639439216,3.663568433130436,4.017697487406378,-34.00460852695599,1.3770157957240514,10,1.5950031280517578,2.6750030517578125,3.2100019454956055,2.3100013732910156,-0.9699974060058594,1,-0.034014969025484953,3.043471049707263,48.7599983215332,1.711109227313186,48.29999923706055,1.1680718063792395,48.31999969482422,-0.034014969025484953
1997,2005-10-19,47.70000076293945,48.0,46.81999969482422,48.0,1577000.0,-0.0045909310186165175,6.8666887071958085,0.41095596918993327,14.76191139365423,29.93881248533928,1.6727904118887125,2.8714460680609406,2.9600263528894075,1.0771006617610226,17.18542684523822,1.1800003051757812,-1.1826732202609307,-2.5514986038208036,-5.514451204325532,0.41145399668392457,-4.032974904073164,-1.070022303568443,3.5082093620341865,37.4468782769894,4.88698206782751,1.4814763002523634,10,1.2049999237060547,2.3899993896484375,3.502499580383301,2.529998779296875,-0.6000022888183594,2,-0.0283019343233899,-1.2022476726044542,47.91999816894531,3.043471049707263,48.7599983215332,1.711109227313186,48.29999923706055,-0.0283019343233899
1998,2005-10-20,46.38999938964844,47.70000076293945,46.13999938964844,47.599998474121094,1574900.0,-0.027463340719877327,1.212762158301409,4.033340538890937,12.252968201307297,27.416032610778597,2.6360682745206816,4.024719013811257,4.250714111571668,2.4447077096463445,18.641948970785382,1.5600013732910156,-1.5180792392162061,-3.630999946594237,-7.033444644466655,-0.22855524872181832,-5.33222229553045,-1.929777597658024,4.291625483707271,9.328357146720641,-16.283101065120405,1.70122234893621,10,2.104999542236328,3.3600006103515625,4.887500762939453,3.8400001525878906,0.22999954223633523,3,0.010993794846745786,6.8666887071958085,47.70000076293945,-1.2022476726044542,47.91999816894531,3.043471049707263,48.7599983215332,0.010993794846745786
1999,2005-10-21,46.18000030517578,47.0,45.93999862670898,46.63999938964844,2786600.0,-0.004526818004647715,-1.255316213232888,0.3801648202677226,11.010346628611856,25.016972833244036,2.378162041122721,4.102452551690092,4.42727794563833,2.7073650210034756,20.705546364725617,1.0600013732910227,-1.6864741182298815,-3.6234991073608427,-7.422032367706265,0.1750341529845798,-5.522765737533554,-1.7242324771881314,3.8657970004609084,8.333388522798995,-10.77718740819245,1.8992666301727117,10,1.9349994659423828,3.469999313354492,5.324999809265137,4.049999237060547,0.8699989318847656,4,0.014291897857309888,1.212762158301409,46.38999938964844,6.8666887071958085,47.70000076293945,-1.2022476726044542,47.91999816894531,0.014291897857309888
2000,2005-10-24,46.70000076293945,46.9000015258789,46.22999954223633,46.4900016784668,1756200.0,0.011260295676208454,1.196725617229935,-0.45652065745608944,16.727706490901753,23.004398853771818,1.5299365834153562,3.4456527306409868,3.890478548979793,2.231126807625749,22.941187063291444,0.7200012207031179,-1.7786233096519197,-2.904498672485353,-6.920479673507408,1.1114823285367024,-4.912489172996381,-0.8965081719743253,2.6888687540687997,26.38895327659874,11.077511261926729,2.0079905005110286,10,1.3049983978271484,2.9499988555908203,4.807498931884766,3.529998779296875,0.2599983215332031,0,-0.0006424538223551712,-1.255316213232888,46.18000030517578,1.212762158301409,46.38999938964844,6.8666887071958085,47.70000076293945,-0.0006424538223551712
2001,2005-10-25,46.86000061035156,48.0099983215332,46.5,47.95000076293945,2572400.0,0.0034261208736228177,1.495874751334361,-5.190499545867393,21.732946155850982,21.605455851728504,1.035141434910983,3.0962876508395,3.7164821635084735,2.121852356544082,24.111955178897055,1.5099983215332031,-1.9504839152234013,-2.523498916625975,-6.636549972947115,1.589552139695165,-4.580024444786545,-0.46697338846540504,1.977049564208805,44.44454682495532,26.445999263931967,2.0565255281605688,10,0.6949977874755859,2.789999008178711,4.647499084472656,3.3699989318847656,0.1399993896484375,1,-0.005975219284035216,1.196725617229935,46.70000076293945,-1.255316213232888,46.18000030517578,1.212762158301409,46.38999938964844,-0.005975219284035216
2002,2005-10-26,46.4900016784668,47.0,46.16999816894531,46.86000061035156,2232900.0,-0.007895837111940418,1.5538607806658724,0.33944851384314945,22.04610840124481,20.426903908501806,1.11302430480643,3.250156548951992,4.0891735821307975,2.5398224377248084,24.94846873606819,0.8300018310546875,-2.057216572685533,-2.6504980087280288,-6.8477623047108125,1.546766287254755,-4.749130156719424,-0.5518658607366334,1.8835202484373497,26.570199654281744,8.49261075419366,2.0986321479913923,10,0.8899974822998047,3.1599979400634766,4.9824981689453125,4.119998931884766,0.3400001525878906,2,0.009894580939232789,1.495874751334361,46.86000061035156,1.196725617229935,46.70000076293945,-1.255316213232888,46.18000030517578,0.009894580939232789
2003,2005-10-27,46.4000015258789,46.90999984741211,46.34000015258789,46.6500015258789,1977000.0,-0.0019359034058624713,-2.0810565601997184,0.6756776262204489,17.168676948355042,18.897925374923982,1.0080371807517992,3.044157193668319,4.186033987520553,2.6723285726922086,24.932577130665447,0.5699996948242188,-2.202531569825396,-2.453498268127447,-6.571413783030536,1.664417246775642,-4.512456025578992,-0.39454051067590257,1.609996795654304,22.222365554937102,5.500204683626976,2.058957757451546,10,0.9799976348877024,3.2499980926513743,4.9099988937378,4.3049983978271555,0.829998016357429,3,0.015086140629796851,1.5538607806658724,46.4900016784668,1.495874751334361,46.86000061035156,1.196725617229935,46.70000076293945,0.015086140629796851
2004,2005-10-28,46.93999862670898,47.04999923706055,46.45000076293945,46.45000076293945,2460300.0,0.011637868169657395,-1.4489840404826781,-1.9599914550780966,26.923046356563233,18.628900937510465,0.2847844201261225,2.2094704676164696,3.647707725262542,2.1836781675732695,24.849811232761095,0.6499977111816477,-2.304073156221591,-1.6545011520385842,-5.55312935433674,2.2441270502595714,-3.603815253187662,0.2948129491104936,0.7387997436523506,41.84784749504984,22.739005618757293,1.9493141011490778,10,0.4400005340576243,2.710000991821296,4.305001258850105,3.7650012969970774,0.22999954223633523,4,-0.00681720716204115,-2.0810565601997184,46.4000015258789,1.5538607806658724,46.4900016784668,1.495874751334361,46.86000061035156,-0.00681720716204115
2005,2005-10-31,47.5,47.79999923706055,47.2400016784668,47.290000915527344,2656500.0,0.011930153167332591,-2.612915928332349,0.42857142857143476,33.58320479451238,19.57854615233351,-0.5283000284633417,1.348438051104921,3.1010769669566898,1.6776834569182881,24.039013050059346,0.8600006103515696,-2.326047333036648,-0.8594997406005831,-4.392516221081799,2.6735167398806325,-2.6260079808411945,0.9070084996400283,-1.5600013732910227,72.2827022152194,49.037663927589406,1.7665082402406094,10,-0.5250015258789062,2.1499996185302734,3.697500228881836,3.2049999237060547,-0.6500015258789062,0,-0.009473700272409569,-1.4489840404826781,46.93999862670898,-2.0810565601997184,46.4000015258789,1.5538607806658724,46.4900016784668,-0.009473700272409569
2006,2005-11-01,46.4000015258789,47.5,46.38000106811523,47.5,1546700.0,-0.02315786261307584,1.0363645191047368,-5.2381108083560735,31.197773659647908,21.40475307077725,0.3725948228906901,2.10341702398496,4.186465463434168,2.8285548894725494,22.9324078926959,1.1199989318847727,-2.371543334037277,-1.6719982147216896,-4.8212363970602325,1.4772399676168533,-3.2466173058909575,-0.09737912355242173,-0.4228028869628915,14.110626148210986,-10.239963487352476,1.5746190911692703,11,0.5749969482421946,3.2499980926513743,4.892498016357429,4.3049983978271555,1.0,1,0.01206891250383757,-2.612915928332349,47.5,-1.4489840404826781,46.93999862670898,-2.0810565601997184,46.4000015258789,0.01206891250383757
2007,2005-11-02,46.56999969482422,46.56999969482422,45.77999877929688,46.29999923706055,2400100.0,0.003663753520579238,4.851848712188591,-0.24545530208976182,36.681871282552756,24.11907563536008,0.028440082857905225,1.6834292703589853,3.987090198680889,2.7128507231332932,23.990396892284256,0.7900009155273366,-2.4524486001553782,-1.2885000228881864,-4.218979165478842,1.6419791197024693,-2.7537395941835143,0.17673954840714146,1.2299995422363281,39.10894735152406,12.911441260196021,1.4652395712953274,11,0.3249988555908203,3.0,4.744999885559082,4.135000228881836,1.3499984741210938,2,0.009233418681417138,1.0363645191047368,46.4000015258789,-2.612915928332349,47.5,-1.4489840404826781,46.93999862670898,0.009233418681417138
2008,2005-11-03,46.13000106811523,46.540000915527344,46.02000045776367,46.47999954223633,2178000.0,-0.009448113154226445,1.212762158301409,-1.2962884471383018,34.47781687681187,26.726572329604526,0.477939934036435,1.8861973014371927,4.395539406017782,3.194917019900103,25.857718625079894,0.5499992370605469,-2.4371971790783746,-1.5164987564087014,-4.291303186089472,1.2583056732720692,-2.9039009712490866,-0.12909654156831607,1.6295981597900493,17.32684205457218,-9.966249805927003,1.387402214840387,11,0.7649974822998118,3.4399986267089915,5.352499008178718,4.574998855590827,1.4899978637695455,3,0.015174523016070252,4.851848712188591,46.56999969482422,1.0363645191047368,46.4000015258789,-2.612915928332349,47.5,0.015174523016070252
2009,2005-11-04,46.33000183105469,46.56000137329102,45.93999862670898,46.38000106811523,1343500.0,0.0043355898180912344,2.0244047674429066,0.14285558583103947,31.94651255195629,28.41755078083281,0.3368811777936429,1.4095646874473928,4.1427737519190515,3.0396916965309373,27.846213707218265,0.6200027465820455,-2.3446765311423334,-1.0949981689453097,-3.5068489036032346,1.3168525657126153,-2.3009235362742757,0.11092719838365639,1.3900053878784178,27.227867679134675,1.2121975180961542,1.2059253673289636,11,0.5649967193603516,3.2399978637695312,5.197498321533203,4.374998092651367,1.7599983215332031,4,0.019425807805135475,1.212762158301409,46.13000106811523,4.851848712188591,46.56999969482422,1.0363645191047368,46.4000015258789,0.019425807805135475
2010,2005-11-07,46.22000122070313,46.52999877929688,45.90999984741211,46.29999923706055,1448900.0,-0.002374284610492383,1.2963046687906297,1.5999847409781887,35.833340750809825,29.98426129138379,0.41530752208844035,1.302830744406144,4.205380511829745,3.1915682813297437,29.326785271105372,0.6199989318847727,-2.0733680048110585,-1.024998855590816,-3.2110244686249985,1.1610267574433664,-2.118011662107911,0.06801395092627871,1.4612058294372474,25.581519135572577,-3.0838661386399764,1.0930128065170914,11,0.5699977874755788,3.3499984741210866,5.324998855590813,4.484998703002923,2.75,0,0.020553806212723513,2.0244047674429066,46.33000183105469,1.212762158301409,46.13000106811523,4.851848712188591,46.56999969482422,0.020553806212723513
2011,2005-11-08,46.18000030517578,46.56000137329102,45.95000076293945,46.099998474121094,1192600.0,-0.0008654460075918635,-2.210552733551546,-1.0000476848982816,36.94156757950743,31.639312311190746,0.3896862141337891,1.1240175607336482,4.183328061523255,3.249207922131376,30.796012361260104,0.6100006103515696,-1.756397374899592,-0.8894998550415067,-2.794565959659913,1.0155662495768993,-1.8420329073507133,0.06303319726769985,1.463182579547727,50.63304586323074,22.12511300183253,0.9525330523092045,11,0.6099987030029297,3.3899993896484375,5.364998817443848,4.524999618530273,3.4300003051757812,1,0.014508405468118157,1.2963046687906297,46.22000122070313,2.0244047674429066,46.33000183105469,1.212762158301409,46.13000106811523,0.014508405468118157
2012,2005-11-09,46.5,46.70000076293945,46.099998474121094,46.099998474121094,2482500.0,0.006929400015364573,-2.0,4.999904634751097,51.1387240414673,35.41376198820322,0.07962762589929895,0.6316292059850639,3.8085497566540454,2.9536769394534375,31.58859600713529,0.6000022888183594,-1.4938469576051716,-0.43950023651122905,-2.100347992488345,1.221347519465887,-1.269924114499787,0.39092364147732894,1.1059192026149773,74.6834770683844,41.942211934625604,0.8304238779885592,11,0.28999900817871094,2.635000228881836,5.274999618530273,4.385000228881836,3.150001525878899,2,0.019354871524277506,-2.210552733551546,46.18000030517578,1.2963046687906297,46.22000122070313,2.0244047674429066,46.33000183105469,0.019354871524277506
2013,2005-11-10,46.849998474121094,46.91999816894531,46.27999877929688,46.599998474121094,1277100.0,0.007526848905829997,2.2820532884697786,0.6249976158233039,56.740432926482875,38.726804940416514,-0.22330935269037155,0.17481830547227162,3.395104597790308,2.6270777261163545,31.576240079662387,0.6399993896484304,-1.31812262875669,-0.01600170135498047,-1.5444449518320553,1.5124415491220944,-0.7802233265935214,0.7482199238835605,0.7194023200275197,93.06932562838743,54.87607694775196,0.7642216252385378,11,-0.05999946594238281,1.6400012969970703,4.945001602172852,4.035001754760742,2.270000457763679,3,0.022838841615230088,-2.0,46.5,-2.210552733551546,46.18000030517578,1.2963046687906297,46.22000122070313,0.022838841615230088
2014,2005-11-11,46.45000076293945,46.9000015258789,46.11000061035156,46.84000015258789,755400.0,-0.008537838296891143,2.0980298293117703,-1.55999755859375,47.42267554719381,40.26452391293667,0.11160960046477442,0.45230222835727574,3.699264397218208,3.0429574518200155,31.618706390351566,0.7900009155273366,-1.1235860122884063,-0.32349948883056356,-1.70322002819659,1.0562210505354628,-1.0133597585135732,0.36636078085244606,1.0836119909121251,53.465526032519406,13.209912411940117,0.6898602696830127,11,0.18999862670898438,1.9349994659423828,5.034999847412109,4.434999465942383,2.8600006103515696,4,0.02518833476271576,2.2820532884697786,46.849998474121094,-2.0,46.5,-2.210552733551546,46.18000030517578,0.02518833476271576
2015,2005-11-14,46.349998474121094,46.68999862670898,46.20000076293945,46.5099983215332,1146600.0,-0.0021529017691243046,-1.1304474022473465,0.4102566610587269,44.67637942513471,41.762146775768535,0.03501088848479128,0.38208568461105585,3.698678774382799,3.1505976153131954,31.43909208311262,0.48999786376952414,-0.8858589541914696,-0.3030017852783189,-1.327441129076469,0.7214375585198312,-0.8152214571773939,0.20921788662075613,1.148542000239388,41.236987718215026,1.4488179633626643,0.5122196718990739,11,0.0,1.9650001525878906,5.135002136230469,4.535001754760742,2.420001983642578,0,0.03754049052317243,2.0980298293117703,46.45000076293945,2.2820532884697786,46.849998474121094,-2.0,46.5,0.03754049052317243
2016,2005-11-15,46.290000915527344,46.75,46.16999816894531,46.4900016784668,1555800.0,-0.001294445751217177,-1.6363344748363604,1.2500059604701619,47.76784459848964,42.99392158865041,0.08690268070386509,0.3306598047155944,3.6424222449593984,3.222751839352455,31.29858537837823,0.5800018310546875,-0.7759107702778962,-0.2814994812011733,-1.1248825335723183,0.5618835711699717,-0.7031910073867422,0.14019204498439564,1.1741687249318673,23.171038063249565,-17.53361149629856,0.4216915261855716,11,0.12499809265136719,1.7449989318847656,5.194999694824219,4.594999313354492,2.979999542236328,1,0.057895879286466334,-1.1304474022473465,46.349998474121094,2.0980298293117703,46.45000076293945,2.2820532884697786,46.849998474121094,0.057895879286466334
2017,2005-11-16,46.349998474121094,46.63999938964844,46.29999923706055,46.459999084472656,757700.0,0.0012961235127912918,-2.23811080835604,0.5500009536706785,49.43816660923184,44.65618267003041,-0.008475154191003753,0.1732187763602724,3.458668032128074,3.1726687989932074,30.453634850485916,0.34999847412109375,-0.7518841540340233,-0.15400180816650533,-0.8130403164363713,0.5050367001033607,-0.4835210623014419,0.17551744596843122,1.080487749114873,29.62945520307437,-12.858998525422948,0.3295192541349342,11,0.06500053405761719,1.5750007629394531,5.130001068115234,4.535001754760742,3.2300033569335938,2,0.07033446048656611,-1.6363344748363604,46.290000915527344,-1.1304474022473465,46.349998474121094,2.0980298293117703,46.45000076293945,0.07033446048656611
2018,2005-11-17,46.9000015258789,47.04999923706055,46.40999984741211,46.43000030517578,1045600.0,0.011866301399446444,-1.5097910153036038,-4.272714662227706,49.551601533065174,46.6123036679314,-0.48921321873793033,-0.3548083559212003,2.79938626554155,2.6216684079143917,28.923106157686185,0.7000007629394531,-0.6003121652340369,0.37050113677977947,-0.3091104412205823,1.0501127147801412,0.030695347779598592,0.7103069257799604,0.4974749484782848,84.04277337012688,39.760068545246064,0.33980578900017977,11,-0.420001983642571,0.5749969482421946,4.199998855590827,3.984998703002937,2.829998016357429,3,0.05863539254860317,-2.23811080835604,46.349998474121094,-1.6363344748363604,46.290000915527344,-1.1304474022473465,46.349998474121094,0.05863539254860317
2019,2005-11-18,46.84000015258789,47.25,46.4000015258789,47.20000076293945,1472600.0,-0.0012793469368631571,2.6956528950293044,-0.7659567560548132,41.666658639095516,47.26045009996314,-0.39030552067063695,-0.25594885352141006,2.7284606821424333,2.67967477198264,27.086784286432636,0.8499984741211009,-0.5164956379884842,0.2774997711181655,-0.3947112413439271,0.9497107835802581,-0.058605735112877255,0.6136052773492082,0.5251267678680875,62.03711552861725,20.41649709654115,0.33610550623104585,11,-0.23999977111816406,0.45999908447265625,3.780000686645508,3.780000686645508,2.6399993896484375,4,0.04867631878457446,-1.5097910153036038,46.9000015258789,-2.23811080835604,46.349998474121094,-1.6363344748363604,46.290000915527344,0.04867631878457446
2020,2005-11-21,46.66999816894531,47.09000015258789,46.58000183105469,46.86000061035156,1995400.0,-0.0036294189387013898,-1.756784064665127,0.5277836646462933,54.45539194456485,49.20643058496952,-0.1673581777107387,-0.09308220983892568,2.7809141210557584,2.855614503735552,25.15122529945803,0.5099983215332031,-0.372017809662438,0.10899791717529439,-0.5620540027994068,0.7800498371499955,-0.22652804281205619,0.44452387716264496,0.663426188687481,46.296217804716086,1.1463743241419877,0.33552595998735024,11,0.005001068115234375,0.6300010681152344,3.950002670288086,3.950002670288086,2.5500030517578196,0,0.056567458922730296,2.6956528950293044,46.84000015258789,-1.5097910153036038,46.9000015258789,-2.23811080835604,46.349998474121094,0.056567458922730296
2021,2005-11-22,46.58000183105469,46.9900016784668,46.41999816894531,46.72999954223633,1310900.0,-0.001928355290798156,-1.4255208629239746,0.789451493735946,50.16952790809544,49.09874212570598,-0.016376832344676018,-0.026496725396157217,2.75859668303368,2.941505281744128,24.70999473879889,0.5700035095214844,-0.2207882517046471,0.03300151824951314,-0.6233064336091303,0.6893094701081566,-0.295152457679805,0.3611554941788313,0.7223540150113905,29.47393359219714,-15.760921418830684,0.3281539759293217,11,0.09999847412109375,0.7199974060058594,3.797499656677246,4.0149993896484375,2.4099998474121094,1,0.04701585531602359,-1.756784064665127,46.66999816894531,2.6956528950293044,46.84000015258789,-1.5097910153036038,46.9000015258789,0.04701585531602359
2022,2005-11-23,46.95000076293945,47.13999938964844,46.45000076293945,46.54999923706055,1509500.0,0.007943300071707737,-1.300001271568989,-2.666717530072989,64.23611938954204,49.931596177157004,-0.35294639009770634,-0.37973596700739165,2.2776230781924482,2.572704077187808,23.92046924815261,0.6899986267089844,-0.08980886856691939,0.3800004959106431,-0.29972021562848994,1.0597212074497762,0.040140140141076586,0.7198608516802096,0.3219079417912383,64.70590875227789,15.282376576462937,0.3398603557695653,11,-0.2700004577636719,-0.05500221252441406,3.1050004959106445,3.645000457763672,3.079998016357429,2,0.04941426319753206,-1.4255208629239746,46.58000183105469,-1.756784064665127,46.66999816894531,2.6956528950293044,46.84000015258789,0.04941426319753206
2023,2005-11-25,47.099998474121094,47.20000076293945,46.79999923706055,47.11999893188477,187900.0,0.0031948393768725936,3.444359675334308,-0.05000095367069621,63.60420884634159,51.729544321506765,-0.5182519789861146,-0.5002509216678845,2.0032104055774127,2.4324527063495864,23.051090751571497,0.40000152587890625,0.045462371594048534,0.49499835968017436,-0.21908477099619716,1.2090814903565459,0.1379567943419886,0.8520399250183601,0.1420720321009199,82.35272998177933,28.877303481920094,0.35704156533818404,11,-0.3899993896484375,-0.2049999237060547,2.3975019454956055,2.990001678466797,3.4000015258789062,4,0.05265400079144844,-1.300001271568989,46.95000076293945,-1.4255208629239746,46.58000183105469,-1.756784064665127,46.66999816894531,0.05265400079144844
2024,2005-11-28,46.61999893188477,47.27000045776367,46.540000915527344,47.209999084472656,1699400.0,-0.010191073413729601,1.056328342010391,29.499332443246843,56.249977648210276,53.01549967962627,-0.012965749878027566,-0.047910552868835055,2.339368959580554,2.914077528777703,22.455491144117197,0.7299995422363281,0.049546515519736545,0.03099880218506712,-0.6656058775628964,0.7276034819330306,-0.3173035376889146,0.37930114205904886,-0.8400001525878906,23.529438163924667,-32.09158791075217,0.3483023398739834,11,0.10000038146971946,0.27499961853026633,2.50250053405761,3.1300010681152273,3.950000762939446,0,0.06670958133001026,3.444359675334308,47.099998474121094,-1.300001271568989,46.95000076293945,-1.4255208629239746,46.58000183105469,0.06670958133001026
2025,2005-11-29,47.04999923706055,47.16999816894531,46.79999923706055,47.0,1761100.0,0.009223515980856911,1.551742281737941,-0.08474444767723892,62.11700200298598,54.609850502348074,-0.3723894744947813,-0.5410945526163502,1.7714271338056449,2.477840763723151,22.780864767692186,0.5499992370605398,0.0023823836208762827,0.4834991455078139,-0.11076293706803853,1.0777612280836664,0.1863681042198877,0.7806301867957401,-1.2402004241943274,74.11757314101327,17.127591562409343,0.29713104128792717,11,-0.2649993896484375,-0.1550006866455078,1.8325004577636719,2.6000003814697266,4.010002136230476,1,0.05164719117065797,1.056328342010391,46.61999893188477,3.444359675334308,47.099998474121094,-1.300001271568989,46.95000076293945,0.05164719117065797
2026,2005-11-30,46.959999084472656,47.66999816894531,46.90999984741211,47.54999923706055,1962200.0,-0.001912861935117749,-1.202898069980484,-11.800183108262761,56.84523877102919,55.43285852032556,-0.19819808501474512,-0.42898392374563343,1.7360371864721529,2.5512778256968716,22.11561537708276,0.7599983215332031,0.04049051491205091,0.3654991149902358,-0.24818519953812768,0.9791834295185993,0.05865695772605051,0.6723412722544211,-1.1209962387084857,41.80322999233932,-12.41374830048236,0.306842157264182,11,0.07500076293945312,-0.06500053405761719,1.8675003051757812,2.690000534057617,4.3500022888183665,2,0.04812611116463472,1.551742281737941,47.04999923706055,1.056328342010391,46.61999893188477,3.444359675334308,47.099998474121094,0.04812611116463472
2027,2005-12-01,47.0,47.290000915527344,46.95000076293945,47.16999816894531,1395100.0,0.0008518082688926398,-1.5185509621633841,0.2881324152199916,52.45904509854443,55.75590780537881,-0.15231778170899446,-0.4586329021067641,1.5859342198333337,2.49653466726555,20.98892059353513,0.3400001525878906,0.10781418184002689,0.3840000152587919,-0.25565039554305713,1.023650426060641,0.06417480985786739,0.7038252206597164,-1.0877573413085813,40.707982526618544,-8.239407876127842,0.31982520540092535,12,0.034999847412109375,-0.21000099182128906,1.602499008178711,2.6499996185302734,4.200000762939453,3,0.04234046124397439,-1.202898069980484,46.959999084472656,1.551742281737941,47.04999923706055,1.056328342010391,46.61999893188477,0.04234046124397439
2028,2005-12-02,46.83000183105469,47.04999923706055,46.790000915527344,47.0,950700.0,-0.003616982317985351,-1.079986572265625,1.0,56.73761743400369,57.43045878259083,0.0074948828259024936,-0.24612237338646992,1.657703838857806,2.650971746369663,19.89440900195233,0.2599983215332031,0.16202730385467135,0.1790018081665039,-0.4242484878036592,0.782252104136667,-0.1226233398185741,0.4806269561515819,-0.8474489519531119,25.663860212948396,-21.77380644856783,0.3016251479850803,12,0.214996337890625,-0.04000282287597656,1.68499755859375,2.819997787475586,4.219997406005859,4,0.0683321978031648,-1.5185509621633841,47.0,-1.202898069980484,46.959999084472656,1.551742281737941,47.04999923706055,0.0683321978031648
2029,2005-12-05,47.22999954223633,47.31000137329102,46.91999816894531,47.29999923706055,1506400.0,0.008541483996193033,7.666355853181802,0.4117673458396912,64.10262053315446,58.5023730702119,-0.370305176411037,-0.6063239375688738,1.1772521884664044,2.2422114210141615,18.517654615557287,0.47999954223633523,0.2181300328890643,0.5339996337890653,-0.10182187017369415,1.1698211377518248,0.2160888818076856,0.8519103857704451,-1.1799488515410061,50.0,1.7045422562763264,0.317910751981379,12,-0.18500137329101562,-0.4400005340576172,1.2849998474121094,2.4200000762939453,3.5699996948242188,0,0.06923566566710226,-1.079986572265625,46.83000183105469,-1.5185509621633841,47.0,-1.202898069980484,46.959999084472656,0.06923566566710226
2030,2005-12-06,47.16999816894531,47.56000137329102,47.13000106811523,47.27999877929688,1270200.0,-0.0012704080853813693,-3.5264425972772475,1.5714441416894749,64.10254215736153,60.0504857645748,-0.25917512768018014,-0.49698255031887584,1.1496078780501904,2.2968443968668453,17.1627382099575,0.43000030517579546,0.23478719407337678,0.4264984130859375,-0.2014896136889064,1.0544864398607814,0.11250439969851556,0.7404924264733594,-1.0551495791199912,43.181640845131476,-7.949357717010898,0.31399401338742117,12,-0.10999870300292969,-0.37999916076660156,1.345001220703125,2.480001449584961,3.5800018310546875,1,0.07207974682766305,7.666355853181802,47.22999954223633,-1.079986572265625,46.83000183105469,-1.5185509621633841,47.0,0.07207974682766305
2031,2005-12-07,46.849998474121094,47.540000915527344,46.72999954223633,47.15999984741211,1107000.0,-0.006783966657749274,-1.945463625077161,2.818178665556761,57.39645571448894,59.29052313401335,0.11527348180945296,-0.13092735382782195,1.3570936971531324,2.6071653748446977,15.751523213159121,0.8100013732910156,0.28834642456858006,0.07299880981445028,-0.4972491578869409,0.6432467775158415,-0.2121251740362453,0.3581227936651459,-0.6729439011309708,14.457670741795997,-37.76583894742447,0.2851239838506954,12,0.2550010681152344,-0.125,1.4625005722045898,2.8000011444091797,4.5900001525878835,2,0.08986132414701031,-3.5264425972772475,47.16999816894531,7.666355853181802,47.22999954223633,-1.079986572265625,46.83000183105469,0.08986132414701031
2032,2005-12-08,47.4000015258789,47.56999969482422,46.790000915527344,46.849998474121094,1106000.0,0.011739659971635064,-1.3283609282834954,-1.7741955331323218,57.39645571448894,58.60077278602971,-0.40698269003481613,-0.6430151349122184,0.6963914161681473,2.0470707946999624,14.455459792080505,0.779998779296875,0.3134485863257197,0.5780017852783104,-0.04023346296987995,1.1962370335265007,0.26888416115421876,0.887119409402402,-1.16322920905057,79.76212642086008,30.259682328001723,0.30911762412409416,12,-0.295001983642571,-0.6750030517578054,0.9124975204467844,2.2499980926513743,3.7099990844726634,3,0.08248944560217764,-1.945463625077161,46.849998474121094,-3.5264425972772475,47.16999816894531,7.666355853181802,47.22999954223633,0.08248944560217764
2033,2005-12-09,47.91999816894531,48.0,47.33000183105469,47.33000183105469,700500.0,0.010970392960483633,-1.2711943309367404,1.0727146622277848,64.06250155220737,59.46883099758494,-0.8922608599024784,-1.1370363915150676,0.043987584813464764,1.5160717846754324,13.499903841707,0.6699981689453125,0.3796403557787684,1.0444984436035156,0.25468273457806134,1.83431415262897,0.6495905890907849,1.4394062981162463,-1.6258968180323023,93.70064549460386,43.89247342662435,0.39490785451272775,12,-0.5549983978271484,-0.9649982452392578,0.3125009536743164,1.6500015258789062,3.5900001525878906,4,0.0684474691011101,-1.3283609282834954,47.4000015258789,-1.945463625077161,46.849998474121094,-3.5264425972772475,47.16999816894531,0.0684474691011101
2034,2005-12-12,47.61999893188477,48.290000915527344,47.5,48.099998474121094,857100.0,-0.0062604183748686815,-1.1944548936914217,-0.8135635959240556,61.96477593640505,59.45191699018705,-0.48667307839073715,-0.7851443243709824,0.20600844002697727,1.809599359500048,12.491206045285287,0.7900009155273438,0.36534256571166424,0.6859992980957088,-0.14344274306742477,1.5154413392588424,0.271278277514142,1.1007203186772756,-1.2235436620265432,57.0511927031757,6.517931367199701,0.41472102058156785,12,-0.10999870300293679,-0.5199985504150462,0.6125001907348562,1.950000762939446,3.200000762939446,0,0.07202856745297326,-1.2711943309367404,47.91999816894531,-1.3283609282834954,47.4000015258789,-1.945463625077161,46.849998474121094,0.07202856745297326
2035,2005-12-13,48.09000015258789,48.16999816894531,47.45000076293945,47.52000045776367,959300.0,0.00986982845958062,-1.0281643223262162,-1.1875004967058644,67.35632385504144,60.61981533285508,-0.8869034094489834,-1.1785289900968579,-0.40193361532755745,1.32844893534363,11.394575593657692,0.7199974060058594,0.35592603156541713,1.0690004348754911,0.1386041948676251,1.9993966748833572,0.6038023148715581,1.5341985548794241,-1.5420612310761328,87.17944955923168,32.57855010811045,0.46519812000393235,12,-0.5799999237060547,-0.9899997711181641,0.14249897003173828,1.4799995422363281,3.009998321533203,1,0.056352652856600516,-1.1944548936914217,47.61999893188477,-1.2711943309367404,47.91999816894531,-1.3283609282834954,47.4000015258789,0.056352652856600516
2036,2005-12-14,48.97000122070313,48.97999954223633,48.349998474121094,48.349998474121094,1329500.0,0.018299044818528287,-1.0322525072294346,1.0877246991741636,70.78191141576399,62.6556893681017,-1.6224160086495019,-1.9472954467357013,-1.4108819985318135,0.4518829030100946,10.72973281103925,0.8899993896484375,0.4331661654703254,1.8150014877319407,0.5995826468357279,3.0304203286281535,1.2072920672838379,2.4227109081800435,-2.282697339670129,99.54345535146655,44.31143921894138,0.607709420448105,12,-1.115001678466804,-1.5050010681152415,-0.7900018692016673,0.5999984741210866,2.6499977111816406,2,0.03634875913673308,-1.0281643223262162,48.09000015258789,-1.1944548936914217,47.61999893188477,-1.2711943309367404,47.91999816894531,0.03634875913673308
2037,2005-12-15,49.61000061035156,49.849998474121094,48.95000076293945,48.97000122070313,1902900.0,0.013069213267200341,-1.6470509037462555,1.0322525072294113,73.457970580476,64.5135063843764,-2.071044831367388,-2.4564864983777426,-2.1328187478359837,-0.1802863118986764,10.350274930176573,0.8999977111816406,0.4746854396151434,2.2920007705688477,0.7115594172152413,3.872442123922454,1.5017800938920445,3.082221447245651,-2.69342716319823,90.47626256051299,37.077216819922725,0.7902206766768014,12,-1.3200016021728516,-1.6350021362304688,-1.4300012588500977,-0.04000091552734375,0.6599998474121094,3,0.03688768381058183,-1.0322525072294346,48.97000122070313,-1.0281643223262162,48.09000015258789,-1.1944548936914217,47.61999893188477,0.03688768381058183
2038,2005-12-16,49.6500015258789,49.9000015258789,49.54999923706055,49.75,1072800.0,0.0008063074991977448,-1.333324856314484,-0.15624776482370212,80.85542452298805,66.37492904991346,-1.8650964983352338,-2.403109539859223,-2.240829717473936,-0.2281121045559118,10.664335693490928,0.35000228881835227,0.559930374077652,2.1945016860961815,0.3166580228185012,4.072345349373862,1.2555798544573378,3.133423517735025,-2.3814170754894377,89.7959215449363,31.271131796030723,0.9389218316388412,12,-1.335000991821282,-1.6450004577636648,-1.6875019073486257,-0.0800018310546804,0.7099990844726634,4,0.029405821542858757,-1.6470509037462555,49.61000061035156,-1.0322525072294346,48.97000122070313,-1.0281643223262162,48.09000015258789,0.029405821542858757
2039,2005-12-19,49.11999893188477,49.6500015258789,48.9900016784668,49.5,807300.0,-0.010674774978967072,-1.0625137836693843,3.800068665598194,70.65867078034532,67.10338778580055,-1.16088280962191,-1.7850579519914547,-1.7989708435782958,0.2909042333818661,10.953084662454302,0.6599998474121023,0.6607843199523558,1.550499153137217,-0.4432652078339885,3.5442635141084224,0.5536169726516107,2.5473813336228233,-1.4830160909267889,68.16316934292298,11.13113323115482,0.996882180485603,12,-0.8049983978271555,-1.1149978637695384,-1.4799995422363352,0.450000762939446,1.4600028991699148,0,0.04865634042383982,-1.333324856314484,49.6500015258789,-1.6470509037462555,49.61000061035156,-1.0322525072294346,48.97000122070313,0.04865634042383982
2040,2005-12-20,49.31000137329102,49.43999862670898,48.959999084472656,49.15999984741211,1105900.0,0.0038681279629042553,1.3414838385530528,-0.3947397480299413,72.99413164202815,68.83646288886047,-1.134731627661992,-1.8626353354743728,-2.046422891117807,0.09442164841567546,11.23887365689804,0.479999542236321,0.7784364112151536,1.608501434326179,-0.4817500923289231,3.698752960981281,0.5633756709986244,2.6536271976537336,-1.3561959164441078,61.935548970772835,2.85418742912848,1.0451257633275515,12,-0.9650001525878977,-1.2750015258789134,-1.797501564025886,0.259998321533196,0.9099998474121094,1,0.030622556874457807,-1.0625137836693843,49.11999893188477,-1.333324856314484,49.6500015258789,-1.6470509037462555,49.61000061035156,0.030622556874457807
2041,2005-12-21,48.77000045776367,49.43000030517578,48.70000076293945,49.31000137329102,896900.0,-0.010951143794123763,-1.1470565135926578,-3.5999694827321895,65.77539270611427,69.76745588792996,-0.3282566527286619,-1.212308566351112,-1.5671399617919803,0.6371909102178108,11.165839007697775,0.7299995422363281,0.8346141756314793,0.9590005874633789,-1.1132521920587735,3.0312533669855313,-0.07712580229770083,1.9951269772244586,-0.5437275512522817,5.833304193303338,-53.2765373625258,1.0361263897610775,12,-0.154998779296875,-0.7350006103515625,-1.4375019073486328,0.7999992370605469,1.3299980163574219,2,0.04777523056156774,1.3414838385530528,49.31000137329102,-1.0625137836693843,49.11999893188477,-1.333324856314484,49.6500015258789,0.04777523056156774
2042,2005-12-22,49.27000045776367,49.27000045776367,48.77000045776367,48.95000076293945,1252300.0,0.010252204127679132,2.125002980235081,-0.5925910227609806,70.53868734735617,70.48703208739093,-0.5979864079685555,-1.61224915360647,-2.1042793992853035,0.13251616586517656,11.352187984001402,0.5,0.9186640766055376,1.3430006027221708,-0.7852971276258032,3.471298333070145,0.2788517375481874,2.4071494678961542,-0.8094055445408301,47.499944369033855,-15.18623050196517,1.0641488651739857,12,-0.5949993133544922,-1.1700000762939453,-2.0450010299682617,0.2999992370605469,0.9799995422363281,3,0.04769633554470176,-1.1470565135926578,48.77000045776367,1.3414838385530528,49.31000137329102,-1.0625137836693843,49.11999893188477,0.04769633554470176
2043,2005-12-23,49.58000183105469,49.65999984741211,49.18999862670898,49.27000045776367,662200.0,0.006291888987432825,1.0000162328439433,0.9687552154113916,70.08545559471692,71.38932982720337,-0.7238766573353672,-1.8202539400316695,-2.423438162670166,-0.18056441253079214,11.825172934883852,0.4700012207031321,1.074173640730443,1.5290018081665053,-0.6837272405261743,3.741730856859185,0.4226372838201655,2.635366332512845,-0.9178899920599974,91.6668653490054,26.245101401446988,1.1063645243463414,12,-0.9050006866455078,-1.4300003051757884,-2.4100027084350586,-0.01000213623046875,-0.21000289916991477,4,0.013916873764147297,2.125002980235081,49.27000045776367,-1.1470565135926578,48.77000045776367,1.3414838385530528,49.31000137329102,0.013916873764147297
2044,2005-12-27,49.72999954223633,50.02000045776367,49.63999938964844,49.77999877929688,845500.0,0.0030253671972979568,-2.304363690644022,-0.16128714698827123,71.5488104129567,71.85516166697172,-0.6069190422663056,-1.8185499042914373,-2.5803943098035873,-0.33631315235283665,12.090395243188532,0.4399986267089844,1.2104693549325845,1.5234994888305664,-0.7028724396008101,3.749871417261943,0.41031352461487813,2.6366854530462547,-0.9599990844726562,78.03022859289656,9.390607442112938,1.113185964215688,12,-0.5450000762939453,-1.519998550415039,-2.752500534057617,-0.15999984741210938,-1.3400001525878906,1,0.012668431005718572,1.0000162328439433,49.58000183105469,2.125002980235081,49.27000045776367,-1.1470565135926578,48.77000045776367,0.012668431005718572
2045,2005-12-28,49.47999954223633,50.06999969482422,49.33000183105469,49.79999923706055,940900.0,-0.005027146637869406,-1.387108682811577,6.400091554130471,72.40202835090247,72.03517465976489,-0.15534903809893308,-1.4515898979071267,-2.355230649663987,-0.08766841549345372,12.16793527399994,0.7399978637695312,1.2797356851664574,1.1519994735717773,-1.0738552322031367,3.3778541793466914,0.03907212068432386,2.264926826459231,-0.5099990844726534,56.93426185550361,-17.79235800044397,1.112927352887457,12,-0.09499931335449219,-1.2350006103515625,-2.5299997329711914,0.09000015258789062,-0.6199989318847656,2,0.022231250990198514,-2.304363690644022,49.72999954223633,1.0000162328439433,49.58000183105469,2.125002980235081,49.27000045776367,0.022231250990198514
2046,2005-12-29,49.22000122070313,49.68999862670898,49.06000137329102,49.36000061035156,684100.0,-0.005254614469251573,-1.7391239447365594,0.4374985098824373,66.30823564156645,71.24075966655272,0.16074521447274748,-1.068372665728269,-2.0965220840866294,0.178390570746366,12.997647853680219,0.6299972534179545,1.3860011360452873,0.779001045227055,-1.3829862200841276,2.9409883105382377,-0.3019925874285363,1.8599946778826464,0.8499984741210866,34.615463618037616,-37.84356010073062,1.080993632655591,12,0.16499900817870383,-0.9750022888183665,-2.2325019836425852,0.34999847412108664,-0.9700012207031321,3,0.02031694382769289,-1.387108682811577,49.47999954223633,-2.304363690644022,49.72999954223633,1.0000162328439433,49.58000183105469,0.02031694382769289
2047,2005-12-30,48.9900016784668,49.11000061035156,48.75,49.04999923706055,742500.0,-0.004672887780010737,3.0,0.42855585831064846,60.113445678110565,68.93609535045523,0.3280467448891571,-0.7184799275191125,-1.8634192455388074,0.4010398644079771,13.690839631421092,0.4700012207031321,1.4287307094017763,0.4495014190673814,-1.6141852795911618,2.5131881177259245,-0.5823419302618902,1.481344768396653,1.0799980163574219,18.18194954194723,-49.45901592274144,1.0318433493292707,12,0.39499855041503906,-0.7300014495849609,-2.000001907348633,0.5799980163574219,-0.46000289916991477,4,0.02265761905744501,-1.7391239447365594,49.22000122070313,-1.387108682811577,49.47999954223633,-2.304363690644022,49.72999954223633,0.02265761905744501
2048,2006-01-03,50.02999877929688,50.040000915527344,48.81000137329102,49.18000030517578,936400.0,0.02122876230247628,1.8275762279340029,-14.167217700915684,69.98340639034274,68.86106597378827,-0.7290461599855647,-1.5878596747443225,-2.8459324887229513,-0.6404942793628479,14.54553037567677,1.229999542236321,1.4052059817336726,1.3294986724853572,-0.6710336354932878,3.3300309804640023,0.32923251849603474,2.3297648264746798,-1.279998779296882,96.96962691096202,26.83292447168718,1.0002661539893236,1,-0.6449985504150462,-1.7249984741211009,-3.242499351501472,-0.45999908447266336,-1.0099983215332102,1,0.004397386089766586,3.0,48.9900016784668,-1.7391239447365594,49.22000122070313,-1.387108682811577,49.47999954223633,0.004397386089766586
2049,2006-01-04,50.5,50.56999969482422,49.7599983215332,50.02999877929688,1735800.0,0.009394388010611099,1.6557395502413887,0.5529436052095265,69.98340639034274,68.52654094582323,-1.0981951263504612,-1.8976112790821986,-3.2450332699967532,-1.1149035908893268,16.10297385444851,0.8100013732910156,1.3151262405236537,1.6359998703002958,-0.39280833588207287,3.6648080764826645,0.621595767209115,2.6504039733914766,-1.75,96.1538622768297,27.00915711270919,1.014404103091183,1,-0.8649997711181641,-1.9449996948242188,-3.6975011825561523,-0.9300003051757812,-1.3699989318847727,2,-0.022376258774558955,1.8275762279340029,50.02999877929688,3.0,48.9900016784668,-1.7391239447365594,49.22000122070313,-0.022376258774558955
2050,2006-01-05,50.56999969482422,50.84000015258789,50.4000015258789,50.56999969482422,2032200.0,0.001386132570776688,-1.5882550937976179,0.0,65.32565229846418,68.47656978941765,-1.0847401534076653,-1.791692105411002,-3.2586210430793017,-1.183360605846154,17.49082889911295,0.4399986267089915,1.188336394400146,1.5359994888305692,-0.46474191887245553,3.536740896533594,0.5356287849790533,2.536370192682085,-1.759998321533196,87.08131875352494,20.882065246152152,1.000370703851513,1,-0.7749996185302734,-1.7849998474121094,-3.762500762939453,-1.0,-1.7299995422363281,3,-0.043108568683635995,1.6557395502413887,50.5,1.8275762279340029,50.02999877929688,3.0,48.9900016784668,-0.043108568683635995
2051,2006-01-06,51.06000137329102,51.22000122070313,50.6500015258789,51.0,1148100.0,0.009689572501954347,1.9999899613511647,100.0,64.29980038688687,67.7833601271433,-1.3586174395776496,-2.0555061043911564,-3.690511908323515,-1.66831590643163,19.14677233561707,0.6500015258789134,1.173297487711281,1.8155010223388715,-0.10188207925836679,3.7328841239361097,0.8568094715402523,2.7741925731374906,-2.1282000732421906,93.52227658549243,29.138360733774576,0.9586915507986179,1,-1.0750007629394602,-2.085000991821296,-4.2200021743774485,-1.490001678466804,-2.020000457763679,4,-0.04308657860887288,-1.5882550937976179,50.56999969482422,1.6557395502413887,50.5,1.8275762279340029,50.02999877929688,-0.04308657860887288
2052,2006-01-09,51.31000137329102,51.38000106811523,50.9900016784668,51.06000137329102,713500.0,0.004896200416688146,1.0000000000001092,4.16657130141727,65.7196878018614,67.29827481682601,-1.4402717218559289,-2.105510015381938,-3.8663699578008703,-1.9012262432009948,20.993293090861524,0.3899993896484304,1.137888204052473,1.8700010299682717,-0.05284849580436202,3.7928505557409053,0.9085762670819548,2.8314257928545885,-2.195144079589845,97.27627614255445,34.615273107248115,0.9614247628863171,1,-1.2450008392334055,-2.2550010681152415,-4.3450021743774485,-1.740001678466804,-3.1100006103515696,0,-0.05963752273224221,1.9999899613511647,51.06000137329102,-1.5882550937976179,50.56999969482422,1.6557395502413887,50.5,-0.05963752273224221
2053,2006-01-10,51.20000076293945,51.33000183105469,50.97999954223633,51.27999877929688,907200.0,-0.002143843449765148,2.888825312056287,-0.3199920654297159,71.3991931052886,67.28165067152955,-1.2027947831392964,-1.831059909648232,-3.6790755494032794,-1.7720473788060787,22.702983725464836,0.3500022888183594,1.1846116827508268,1.5960002899169936,-0.34044724074255583,3.532447820576543,0.6277765245872189,2.5642240552467683,-1.858629091796871,88.88888888888928,25.811675470807245,0.968223765329775,1,-1.135000228881836,-2.145000457763672,-4.287501335144043,-1.6300010681152344,-2.3100013732910156,1,-0.05214847546594614,1.0000000000001092,51.31000137329102,1.9999899613511647,51.06000137329102,-1.5882550937976179,50.56999969482422,-0.05214847546594614
2054,2006-01-11,51.04999923706055,51.40999984741211,50.95000076293945,51.27000045776367,1151100.0,-0.002929717258666198,-1.1904813805631245,2.750083448571593,68.04977151386493,66.79806657852538,-0.9452650298540206,-1.4871635095969893,-3.469338009568375,-1.609293332301874,24.079033003572093,0.45999908447265625,1.1580286369069341,1.274498748779294,-0.5248048089414468,3.073802306500035,0.3748469699189201,2.174150527639668,-1.5047646262206982,64.35631597832064,1.0878168253402407,0.8996517788603718,1,-0.9699993133544922,-1.9799995422363281,-4.132500648498535,-1.4799995422363281,-1.1499977111816477,2,-0.039764913019296744,2.888825312056287,51.20000076293945,1.0000000000001092,51.31000137329102,1.9999899613511647,51.06000137329102,-0.039764913019296744
2055,2006-01-12,50.79999923706055,51.09000015258789,50.72000122070313,50.93999862670898,1205100.0,-0.004897159720592237,-1.4666971847105295,0.6363573311138532,72.40617357971954,67.47561523832017,-0.5457204181139232,-1.079050881572087,-3.179328670338748,-1.3453103420132564,25.46661456830412,0.3699989318847585,1.112535486445438,0.8889987945556612,-0.7792542907285949,2.5572518798399173,0.054872251913529624,1.7231253371977928,-1.0309927978320275,19.736584533376917,-48.69870550985905,0.8341265426421292,1,-0.7199993133544922,-1.7299995422363281,-3.882500648498535,-1.2299995422363281,-0.8899993896484375,3,-0.03287398019736565,-1.1904813805631245,51.04999923706055,2.888825312056287,51.20000076293945,1.0000000000001092,51.31000137329102,-0.03287398019736565
2056,2006-01-13,50.75,51.0,50.540000915527344,50.81000137329102,1100000.0,-0.0009842369647925509,1.090911455398247,0.4285831062671025,68.13725811020922,68.36714995299779,-0.2859365008687931,-0.9368963362471163,-3.053614519629946,-1.2891411237868624,25.686740725807343,0.45999908447265625,1.0440943708357011,0.7499996185302749,-0.8966617970230857,2.3966610340836354,-0.07333108924640896,1.5733303263069587,-0.7840743517894495,24.13785543595028,-45.00634010474756,0.8233307077766803,1,-0.6399993896484375,-1.6800003051757812,-3.825000762939453,-1.1800003051757812,-0.06999969482421875,4,-0.03763546497363768,-1.4666971847105295,50.79999923706055,-1.1904813805631245,51.04999923706055,2.888825312056287,51.20000076293945,-0.03763546497363768
2057,2006-01-17,51.43999862670898,51.45000076293945,50.599998474121094,50.599998474121094,835800.0,0.013596032053378782,-1.023814605746568,-13.999682115835213,70.85200412945682,68.46366081289938,-0.6614097314555423,-1.5628971655399653,-3.663799698420682,-1.9770380411573356,25.159604991249275,0.8500022888183594,1.0110157186322013,1.3484983444213796,-0.4067132110280056,3.103709899870765,0.47089256669669055,2.2261041221460687,-1.3007840745942403,98.90086396619513,31.258729546969406,0.8776057777246916,1,-0.8349990844726491,-2.319997787475579,-4.524999618530266,-1.8699989318847585,-1.4899978637695241,1,-0.04665625535097684,1.090911455398247,50.75,-1.4666971847105295,50.79999923706055,-1.1904813805631245,51.04999923706055,-0.04665625535097684
2058,2006-01-18,51.11000061035156,51.70000076293945,50.9000015258789,51.43999862670898,1068100.0,-0.00641520266655049,-1.1333421495673897,-0.39285471001493577,64.87071534685414,67.89558403028951,-0.18115276531841573,-1.178324777098382,-3.241992618516619,-1.6450795047545412,24.640163024410818,0.799999237060554,1.0489473804388183,0.945500373840332,-0.8532996952608514,2.7443004429415154,0.04610033928973678,1.8449004083909273,-0.7872759887213618,49.137911189889735,-16.480089784369554,0.8994000345505927,1,-0.05999946594238281,-1.5949993133544922,-4.195001602172852,-1.5400009155273438,-0.6100006103515625,2,-0.056936016682862856,-1.023814605746568,51.43999862670898,1.090911455398247,50.75,-1.4666971847105295,50.79999923706055,-0.056936016682862856
2059,2006-01-19,51.5099983215332,51.56999969482422,50.86000061035156,51.11999893188477,798400.0,0.007826212216883288,1.7842984726315316,-1.1818234362537174,71.18999608176684,68.54717778398982,-0.4725045487414903,-1.465211279113106,-3.550087962608515,-2.052107547011488,25.109588139504957,0.7099990844726562,1.1754583001421324,1.2259981155395536,-0.5980093456725797,3.050005576751687,0.31399438493348697,2.1380018461456203,-0.9669095172935229,83.62047703453288,16.20575294739936,0.9120037306060659,1,-0.3899974822998047,-1.93499755859375,-4.349998474121094,-1.9399986267089844,-0.3699989318847656,3,-0.0508638908417417,-1.1333421495673897,51.11000061035156,-1.023814605746568,51.43999862670898,1.090911455398247,50.75,-0.0508638908417417
2060,2006-01-20,50.81999969482422,51.84000015258789,50.7599983215332,51.52000045776367,1234000.0,-0.013395430968603628,-1.6341395335854745,-1.7948765601158432,65.32567469800267,68.66116381855824,0.2868514241718856,-0.6917536483609013,-2.7707637944153305,-1.3693907905470297,25.749117034605938,1.0800018310546875,1.136127810702007,0.4604995727539034,-1.3181978967159296,2.2391970422237364,-0.4288491619810131,1.34984830748882,-0.09180497719257374,21.538380278590438,-47.95873903417548,0.8893487347349158,1,0.37000083923339844,-1.1749992370605469,-3.5149993896484375,-1.25,0.26000213623046875,4,-0.01810307309071113,1.7842984726315316,51.5099983215332,-1.1333421495673897,51.11000061035156,-1.023814605746568,51.43999862670898,-0.01810307309071113
2061,2006-01-23,51.099998474121094,51.16999816894531,50.72999954223633,50.72999954223633,507800.0,0.005509617886231277,-1.3783778210798718,-0.5285693265976752,70.01897217293993,69.1388620820114,0.0146650765646541,-0.8308424306488149,-2.9550521764285094,-1.6616637163710664,26.861174380239326,0.4399986267089844,1.0710304300068856,0.6239984512329073,-1.0161726795217731,2.2641695819875878,-0.19608711414443292,1.4440840166102475,0.7400016784667969,40.32252606449906,-34.19230725629674,0.8200855653773392,1,0.09000205993652344,-1.0049991607666016,-3.7949981689453125,-1.529998779296875,-0.09999847412109375,0,-0.023287645053681194,-1.6341395335854745,50.81999969482422,1.7842984726315316,51.5099983215332,-1.1333421495673897,51.11000061035156,-0.023287645053681194
2062,2006-01-24,51.61999893188477,51.63000106811523,51.13999938964844,51.18999862670898,1178300.0,0.010176134506677759,1.177763084278558,1.1621663419010004,66.73685715272373,68.62082475394864,-0.5104132728772939,-1.2287590736397576,-3.3816425700133337,-2.1886440562552494,28.18497808144958,0.5300025939941335,1.06618705150494,1.0264989852905373,-0.5863729395070791,2.6393709100881537,0.22006302289172908,1.8329349476893455,0.2200012207031179,80.18008110523124,8.154269430730196,0.806435962398807,1,-0.42999839782715554,-1.3499984741211009,-3.9599990844726634,-2.049999237060554,-0.7000007629394602,1,-0.01820996989847612,-1.3783778210798718,51.099998474121094,-1.6341395335854745,50.81999969482422,1.7842984726315316,51.5099983215332,-0.01820996989847612
2063,2006-01-25,50.27000045776367,51.77999877929688,49.95000076293945,51.599998474121094,1869500.0,-0.0261526249913816,1.1656798856944124,-3.093016447543412,47.957372910468344,66.3883360202379,0.7753251804577133,0.1850715407473018,-1.9632784419524256,-0.8592946839506439,28.323562359326708,1.829998016357429,1.0016115557846987,-0.35799942016601705,-1.9078794733436624,1.1918806330116283,-1.1329394467548397,0.4169406064228056,1.547799682617189,16.93120625206882,-49.892744437601124,0.7749400265888218,1,0.625,0.0,-2.1375017166137695,-0.7000007629394531,0.7700004577636719,2,-0.006365619492943453,1.177763084278558,51.61999893188477,-1.3783778210798718,51.099998474121094,-1.6341395335854745,50.81999969482422,-0.006365619492943453
2064,2006-01-26,50.36000061035156,52.0,49.9000015258789,51.22999954223633,989400.0,0.0017903352251509297,-1.3463708104859484,0.6541355108690352,48.141599014794295,63.69227217969066,0.6449825281330277,0.1525086812473262,-1.9695624846255697,-0.9827232826978687,28.14240540961016,2.099998474121101,0.9017215612645231,-0.2994993209838839,-1.7972648699622695,1.1982662279945018,-1.0483820954730732,0.4493834535053054,-0.4099998474121094,21.904734224399085,-40.60708010798135,0.7488827744891923,1,0.5900001525878906,-0.010000228881835938,-2.1999998092651367,-1.2250003814697266,-0.5800018310546804,3,0.002779971960914951,1.1656798856944124,50.27000045776367,1.177763084278558,51.61999893188477,-1.3783778210798718,51.099998474121094,0.002779971960914951
2065,2006-01-27,50.58000183105469,51.11999893188477,50.38999938964844,50.38999938964844,1194900.0,0.004368570652040438,-6.684106970767823,-0.21839387893802206,45.539032271101874,61.18135819756761,0.4363832420148839,0.02017673225574157,-2.098341251276665,-1.2360114315462525,28.530268716543954,0.7599983215332102,0.7821713312043883,-0.1344982147216811,-1.526980384457218,1.2579839550138558,-0.8307392995894531,0.5617428701460909,-0.6800003051757884,32.38099044145185,-25.125574895300204,0.6962410848677685,1,0.3699989318847656,-0.23000144958496094,-2.4200010299682617,-2.0900020599365234,-0.9000015258789062,4,0.011071521121415406,-1.3463708104859484,50.36000061035156,1.1656798856944124,50.27000045776367,1.177763084278558,51.61999893188477,0.011071521121415406
2066,2006-01-30,50.22000122070313,50.68000030517578,50.18000030517578,50.459999084472656,872500.0,-0.007117449531813258,-2.125002980235081,-1.2631304208158958,40.07284759468832,57.76145191592667,0.7971233481391593,0.48373756442816784,-1.6474864194681587,-0.9181158937388005,29.293684578528335,0.5,0.6794504881180785,-0.5444988250732337,-1.7732151999306254,0.684217549784158,-1.158857012501926,0.06985936235545864,-0.31999969482423296,15.238091778050478,-35.69961450316805,0.614358187428695,1,0.729999542236321,0.12999916076659446,-2.030000686645515,-1.8350009918212962,-0.3899993896484446,0,0.01712466327055795,-6.684106970767823,50.58000183105469,-1.3463708104859484,50.36000061035156,1.1656798856944124,50.27000045776367,0.01712466327055795
2067,2006-01-31,50.099998474121094,50.59000015258789,49.91999816894531,50.04999923706055,1124100.0,-0.002389540893371511,-3.322574293976497,-0.20833200877388797,39.999972256727915,54.998036017023765,0.7901504969420969,0.7285135336727535,-1.4380848731574076,-0.8442175804733267,30.47021255161524,0.6700019836425781,0.5686866084460149,-0.7200014114379911,-1.682716530866017,0.24271370799003478,-1.201358971152004,-0.23864385172397817,1.9000015258789062,9.523671121994413,-35.101001291770075,0.4813575597140133,1,0.8500022888183594,0.27500152587890625,-1.7749977111816406,-1.7849998474121094,-0.8599967956542969,1,0.01796410286007899,-2.125002980235081,50.22000122070313,-6.684106970767823,50.58000183105469,-1.3463708104859484,50.36000061035156,0.01796410286007899
2068,2006-02-01,50.25,50.2599983215332,49.61999893188477,50.099998474121094,903200.0,0.0029940425239012303,6.529485683511271,3.0000762951094835,42.72727461885946,51.83551141003406,0.564714677286311,0.6280389093665733,-1.5128323138697226,-1.0346502220211775,30.428138911240698,0.6399993896484304,0.49490587857910384,-0.5809999465942397,-1.510150662414496,0.3481507692260166,-1.0455753045043679,-0.11642458868411154,1.708399963378909,26.470621234390386,-15.011309732912459,0.46457535791012655,2,0.5599994659423828,0.125,-1.8624992370605469,-2.2150001525878906,-0.8199996948242188,2,0.013333296894434188,-3.322574293976497,50.099998474121094,-2.125002980235081,50.22000122070313,-6.684106970767823,50.58000183105469,0.013333296894434188
2069,2006-02-02,49.36999893188477,50.31000137329102,49.040000915527344,50.31000137329102,1351600.0,-0.017512459066969743,1.7021216154795293,-6.2666191953613755,38.33604448698215,48.83666360880956,1.2395896626527332,1.495729331695621,-0.564316954130895,-0.20986881211346287,29.896462813648316,1.270000457763679,0.315651269034646,-1.4045009613037038,-2.5341858619457582,-0.27481606066164943,-1.9693434116247346,-0.8396585109826731,2.494864990234369,15.86530437828657,-27.19544414219389,0.564842450321028,2,1.1500015258788991,1.0050010681152273,-0.9574975967407298,-1.4449996948242259,0.38000106811522727,3,0.033826251160075094,6.529485683511271,50.25,-3.322574293976497,50.099998474121094,-2.125002980235081,50.22000122070313,0.033826251160075094
2070,2006-02-03,48.38999938964844,49.16999816894531,48.29999923706055,48.91999816894531,1418600.0,-0.019850102561039695,-1.4507043766991543,0.5638270242192065,33.286108877765386,44.755234353790165,2.0547201012427294,2.428547687775449,0.4797023262347011,0.7175934467214162,29.39487753518626,1.0699996948242259,0.1523920641101668,-2.275500488281253,-3.8293273521534417,-0.721673624409064,-3.0524139202173473,-1.4985870563451584,3.3053727520751934,3.7815173191986573,-39.95138746900319,0.7769134319360933,2,1.760000228881836,1.760000228881836,0.30750083923339844,-0.48999977111816406,2.0699996948242188,4,0.028724930919213687,1.7021216154795293,49.36999893188477,6.529485683511271,50.25,-3.322574293976497,50.099998474121094,0.028724930919213687
2071,2006-02-06,48.86000061035156,48.93000030517578,48.290000915527344,48.33000183105469,604700.0,0.009712775917159133,-1.098356555019136,-1.0,31.140365798228245,40.80006864773511,1.3785270452908662,1.8817557636848434,0.08340354206531231,0.20156568446346057,28.537727936925926,0.6399993896484375,-0.0873987850164113,-1.6954992294311495,-3.432434894165084,0.04143643530278496,-2.5639670617981167,-0.8270313970641823,2.5637416989990243,24.782603647846933,-11.477377444809697,0.8684678323669689,2,1.2849998474121094,1.2849998474121094,-0.04500102996826172,-0.9350013732910156,2.1699981689453196,0,0.016782637834238834,-1.4507043766991543,48.38999938964844,1.7021216154795293,49.36999893188477,6.529485683511271,50.25,0.016782637834238834
2072,2006-02-07,48.25,48.90999984741211,48.099998474121094,48.6500015258789,1400400.0,-0.01248466235635548,-1.3142745038201218,-0.7547215984337978,29.915733798526247,38.79544207974154,1.6318255104042336,2.372388075309047,0.7496099167722079,0.7612060695551577,27.573991045930207,0.8100013732910156,-0.2818984367449673,-2.1524997711181655,-4.131780218160614,-0.17321932407571694,-3.142139994639386,-1.1628595475969448,2.860368169968261,6.787390457055347,-26.693427904316287,0.9896402235212236,2,1.7999992370605469,1.7999992370605469,0.5649995803833008,-0.3250007629394531,3.5,1,0.03274615193895736,-1.098356555019136,48.86000061035156,-1.4507043766991543,48.38999938964844,1.7021216154795293,49.36999893188477,0.03274615193895736
2073,2006-02-08,48.52999877929688,48.52999877929688,47.88999938964844,48.5,863300.0,0.0058030835087437005,41.66836215664354,-0.07499666215264456,28.714300583811962,36.636853365187946,1.205860248450577,1.9838144901400412,0.5253937388353691,0.42557709343430616,26.658511518738155,0.6399993896484446,-0.5407151645541148,-1.7390008926391545,-3.8477383183836764,0.36973653310536747,-2.7933696055114154,-0.6846321797668935,2.219125027169717,26.446234092962108,-0.663658329772737,1.0543687128722607,2,0.9750003814697195,1.4150009155273366,0.29250144958495383,-0.6049995422363352,3.2100028991699148,2,0.014630185803194529,-1.3142745038201218,48.25,-1.098356555019136,48.86000061035156,-1.4507043766991543,48.38999938964844,0.014630185803194529
2074,2006-02-09,49.02000045776367,49.31000137329102,48.43999862670898,48.5,940200.0,0.01009688215108362,-1.718744970883261,17.334053916577787,36.7647248568228,35.661930319156944,0.5652302001295837,1.4060200329353876,0.1134928278134879,-0.12335869243484865,25.199704755740466,0.8700027465820455,-0.8175821007439623,-1.1474992752075224,-3.2930537114694403,0.9980551610543955,-2.2202764933384813,-0.07472205707656343,1.3288459303483862,79.57742884390618,49.624510657112154,1.0727772181309578,2,0.2649993896484375,0.9249992370605469,-0.17500019073486328,-1.095001220703125,2.1300010681152273,3,0.008363929897662326,41.66836215664354,48.52999877929688,-1.3142745038201218,48.25,-1.098356555019136,48.86000061035156,0.008363929897662326
2075,2006-02-10,49.13000106811523,49.40999984741211,48.68000030517578,48.95000076293945,728200.0,0.0022439944782606247,-1.0277730682829653,0.3461541283057487,35.14332713661601,35.114205823815574,0.2547012742849333,1.2274230816870428,0.07061915433632748,-0.29033603191216883,24.06714351007077,0.7299995422363281,-0.8948843515279847,-0.9539987564087014,-3.1257344870490797,1.217736974231677,-2.0398666217288906,0.13186910891148784,0.8746067402119237,81.57903322550078,50.750994755220574,1.0858678653201896,2,0.10999870300293679,0.8149986267089915,-0.035000801086418676,-0.9550018310546804,1.3600006103515696,4,0.012619558689306531,-1.718744970883261,49.02000045776367,41.66836215664354,48.52999877929688,-1.3142745038201218,48.25,0.012619558689306531
2076,2006-02-13,48.84000015258789,49.11000061035156,48.84000015258789,48.90999984741211,576900.0,-0.005902725610066106,-6.71433242506812,-0.388886534141498,28.281290605606088,33.812130084802035,0.3669518980065405,1.440868903511209,0.42866260060380057,-0.051433406646189894,23.221376106973945,0.29000091552733664,-0.9970548371760231,-1.1484996795654325,-3.3644535731078378,1.0674542139769727,-2.256476626336635,-0.04052273279422991,0.8685624771242431,62.50003137085622,36.348477466580924,1.1079769467712033,2,0.26000022888183594,1.1049995422363281,0.4499998092651367,-0.5300006866455078,1.6599998474121094,0,0.033169511196222246,-1.0277730682829653,49.13000106811523,-1.718744970883261,49.02000045776367,41.66836215664354,48.52999877929688,0.033169511196222246
2077,2006-02-14,49.040000915527344,49.09000015258789,48.2400016784668,48.849998474121094,969300.0,0.004095019703411085,4.862039935808055,-2.71433242506812,38.2857441804195,33.31862670275315,0.0008694911486628598,1.1086904688163273,0.2991417379704302,-0.2932659501739181,22.128779015916,0.8499984741210938,-1.1065783146441532,-0.8284990310668974,-2.97225114608257,1.3152530839487753,-1.9003750885747337,0.24337702644093895,0.4139628605758716,75.65797233843382,46.34322653239748,1.0718760575078354,2,0.05999946594238281,0.904998779296875,0.4399995803833008,-0.5400009155273366,1.2900009155273438,1,0.04057907476790956,-6.71433242506812,48.84000015258789,-1.0277730682829653,49.13000106811523,-1.718744970883261,49.02000045776367,0.04057907476790956
2078,2006-02-15,48.20000076293945,48.9900016784668,47.849998474121094,48.86999893188477,1536600.0,-0.017128877179974245,1.5054914651732116,-3.526260841631904,32.000035603773185,32.614625715729936,0.5805473082823625,1.812426746139515,1.2067944461244977,0.507576751779709,20.89016137135234,1.19000244140625,-1.184574568578654,-1.5229991912841783,-3.7066035531092396,0.6606051705408831,-2.614801372196709,-0.4311970103716476,1.0350079990600918,22.43602440425974,-7.493165562888436,1.0918021809125293,2,0.42999839782714844,1.7249984741210938,1.359999656677246,0.37999916076660156,2.0900001525878906,2,0.07365143528773777,4.862039935808055,49.040000915527344,-6.71433242506812,48.84000015258789,-1.0277730682829653,49.13000106811523,0.07365143528773777
2079,2006-02-16,48.88999938964844,49.0,47.75,48.040000915527344,1291700.0,0.014315323978988825,1.3364492645118968,-1.2686579061240157,36.93972079048435,33.02058259492093,-0.20640533307798137,0.9655864079427587,0.5809659737978308,-0.2104599719922291,19.704092094912042,1.25,-1.2476718266631153,-0.702000617980957,-2.7439767041506897,1.3399754681887757,-1.722988661065827,0.31898742510391287,0.20000076293945312,68.67466833961839,37.442267488926,1.020988043084867,2,-0.3099994659423828,0.9850006103515625,0.6700010299682617,-0.3099994659423828,0.8600006103515625,3,0.058294177222301125,1.5054914651732116,48.20000076293945,4.862039935808055,49.040000915527344,-6.71433242506812,48.84000015258789,0.058294177222301125
2080,2006-02-17,49.9000015258789,50.06999969482422,49.22000122070313,49.25,1844900.0,0.020658665347504712,-1.3943649864067933,0.7647090502733039,47.75281440667603,34.866410218081796,-1.0948203940478862,-0.12318962598548211,-0.34987232587282335,-1.2453068371069307,17.648112940538102,1.1800003051757812,-1.3264263317495022,0.3540014266967688,-1.611515886768366,2.3195187401619037,-0.6287572300358022,1.3367600834293398,-2.150001525878899,92.6724917540043,56.96246676555386,0.9827586567325677,2,-0.9900016784667898,-0.025001525878899145,-0.3250017166137624,-1.305002212524407,-0.5800018310546804,4,0.025050099434400508,1.3364492645118968,48.88999938964844,1.5054914651732116,48.20000076293945,4.862039935808055,49.040000915527344,0.025050099434400508
2081,2006-02-21,49.90999984741211,50.86000061035156,49.6500015258789,50.22000122070313,1506000.0,0.0002003671588672873,-1.9156674127557938,-0.47692407009638105,48.64480409832006,36.947418029169995,-1.0507060080644877,-0.23917328502427893,-0.2686423177433994,-1.2899242412365552,15.73201124000671,1.2099990844726634,-1.3053159872492515,0.4234996795654311,-1.4116688628789689,2.258668222009831,-0.49408459165677243,1.3410839507876346,-2.1599998474121094,69.45335766888925,29.17386449410772,0.9175842712222001,2,-0.6049995422363281,-0.034999847412109375,-0.33500003814697266,-1.3150005340576172,0.7900009155273438,1,0.011620954374432113,-1.3943649864067933,49.9000015258789,1.3364492645118968,48.88999938964844,1.5054914651732116,48.20000076293945,0.011620954374432113
2082,2006-02-22,50.68000030517578,50.77999877929688,49.93000030517578,50.18999862670898,1501000.0,0.015427779204924219,1.4637685966861522,-1.5806435734941109,52.817824574034084,39.625587361416905,-1.6089610341501626,-1.141744699707374,-0.9543169977053054,-2.0915354218003586,13.277858034360301,0.8699989318847727,-1.1275141076179835,1.2405000686645522,-0.40271262102116623,2.8837127583502706,0.41889372382169654,2.062106413507408,-2.805600280761716,94.21220997267157,50.03023806042581,0.8216063448428581,2,-1.375,-0.8050003051757812,-1.0900001525878906,-2.085000991821289,-0.6899986267089844,2,-0.0035517029220972773,-1.9156674127557938,49.90999984741211,-1.3943649864067933,49.9000015258789,1.3364492645118968,48.88999938964844,-0.0035517029220972773
2083,2006-02-23,49.95000076293945,50.63000106811523,49.81000137329102,50.4900016784668,1032400.0,-0.014404095063941358,1.0,-1.1020389097788101,53.877015847306055,41.52695302702615,-0.7334852584648672,-0.4605611411405448,-0.16349933201250622,-1.4103264945001044,12.84021022206192,0.8699989318847585,-0.9769346463175879,0.5265005111694308,-1.088655528975785,2.1416565513146466,-0.28107750890318073,1.3340785312420422,-1.956176715087885,70.73956048808489,22.02661725675796,0.8075780200726088,2,-0.6450004577636719,-0.07500076293945312,-0.08750057220458984,-1.335000991821289,-1.049999237060554,3,0.007607628875096584,1.4637685966861522,50.68000030517578,-1.9156674127557938,49.90999984741211,-1.3943649864067933,49.9000015258789,0.007607628875096584
2084,2006-02-24,50.5,50.54999923706055,50.0099983215332,50.20000076293945,1077300.0,0.01101099556876517,1.7000200272752415,-0.5555532008081493,64.96453685807603,44.84042077385504,-1.1750364217277536,-1.053550272206472,-0.6353641167376622,-2.0060941094401272,12.13618252519052,0.5999984741210938,-0.7360320221045598,1.0694997787475558,-0.5638565788273553,2.702856136322467,0.25282159996010023,1.8861779575350113,-2.391528889648434,78.0487351017407,22.675217853227437,0.8166781787874546,2,-1.1949996948242188,-0.625,-0.217498779296875,-1.760000228881836,-1.6800003051757812,4,-0.004158397712329842,1.0,49.95000076293945,1.4637685966861522,50.68000030517578,-1.9156674127557938,49.90999984741211,-0.004158397712329842
2085,2006-02-27,51.13999938964844,51.290000915527344,50.47000122070313,50.5,1158600.0,0.012673255240563064,-1.3428664850136511,2.1333367241839705,65.7894625610246,49.007995435568205,-1.6762043602873717,-1.7385830117859058,-1.203333104349447,-2.6898823624853634,11.686577112044247,0.8199996948242116,-0.47374830019657566,1.6814992904663058,-0.05101669557501509,3.4140152765076266,0.8152412974456453,2.547757283486966,-2.921467099296869,90.85356209119925,30.304702859896587,0.86625799302066,2,-1.6199989318847656,-1.2649993896484375,-0.7924985885620117,-2.3349990844726562,-1.5400009155273438,0,-0.027180277791121643,1.7000200272752415,50.5,1.0,49.95000076293945,1.4637685966861522,50.68000030517578,-0.027180277791121643
2086,2006-02-28,51.08000183105469,51.15999984741211,50.47000122070313,50.90999984741211,1380000.0,-0.0011732021765704648,3.1818349960118404,0.26562835276446606,71.21441235344585,52.666736343682246,-1.41371472931651,-1.6979053756047051,-1.098886614740124,-2.6736687581003338,11.565182253527874,0.6899986267089773,-0.3057523105226707,1.5785017013549805,-0.27224831189678866,3.4292517146067496,0.6531266947290959,2.503876707980865,-2.6771814231925717,85.81086828207111,17.69891744524861,0.9253750066258852,2,-1.5600013732910156,-1.2050018310546875,-0.662501335144043,-2.2050018310546875,-1.0800018310546875,1,-0.0344557962635087,-1.3428664850136511,51.13999938964844,1.7000200272752415,50.5,1.0,49.95000076293945,-0.0344557962635087
2087,2006-03-01,51.0,51.22999954223633,50.61000061035156,51.22999954223633,1025900.0,-0.001566206503266998,4.3913057900585475,-1.3529226971838888,69.08810475027005,56.78763291551523,-1.1470762219408215,-1.6306234665813903,-0.9950812900941841,-2.617443604595991,11.887648341955893,0.6199989318847656,-0.1237146758190164,1.4534997940063477,-0.4994661345268625,3.406465722539558,0.477016829739739,2.4299827582729563,-2.42394876167797,80.40533748482488,6.732842725558157,0.9764829642666056,3,-1.4799995422363281,-1.125,-0.3575000762939453,-2.125,-1.4599990844726562,2,-0.005882337981579333,3.1818349960118404,51.08000183105469,-1.3428664850136511,51.13999938964844,1.7000200272752415,50.5,-0.005882337981579333
2088,2006-03-02,50.91999816894531,51.0099983215332,50.47999954223633,51.0099983215332,1148800.0,-0.0015686633540135109,10.777730682829652,0.39130579005854743,65.67654521957485,59.9806134076364,-0.7159580596366766,-1.578799280405093,-0.8930043636003973,-2.554420463972278,12.620570826496463,0.529998779296875,0.14504287186684905,1.3399980545043917,-0.6854194035599406,3.365415512568724,0.327289325472222,2.3527067835365614,-2.1811099499909616,71.09359400378489,-1.7562896683966187,1.0127087290321677,3,-0.6649971008300781,-1.0449981689453125,-0.18999767303466797,-2.0249977111816406,-2.3199996948242188,3,-0.018263875175189903,4.3913057900585475,51.0,3.1818349960118404,51.08000183105469,-1.3428664850136511,51.13999938964844,-0.018263875175189903
2089,2006-03-03,51.040000915527344,51.38000106811523,50.54999923706055,50.54999923706055,1302800.0,0.00235669188722043,-2.387750971187428,-5.444453863434069,65.73310332041875,61.978423286941144,-0.5575421298894909,-1.6519722418496912,-0.9719962498886972,-2.6971036401429487,13.429789886210482,0.8300018310546804,0.32368072158337213,1.3765007019042983,-0.7477481158406221,3.5007495196492187,0.31437629303184167,2.438625110776755,-2.148045934778615,62.63733960452921,-8.732108178790263,1.0621244088724597,3,-0.5249996185302805,-1.1650009155273438,-0.4575004577636719,-2.0700016021728516,-2.1500015258789062,4,-0.04192788697614258,10.777730682829652,50.91999816894531,4.3913057900585475,51.0,3.1818349960118404,51.08000183105469,-0.04192788697614258
2090,2006-03-06,49.77999877929688,51.18999862670898,49.56999969482422,51.13999938964844,1660300.0,-0.02468656178740669,1.2191780106080123,-2.775501942374899,56.67612212441654,62.87079195650742,0.7639891014809876,-0.2977619053626839,0.30909568311115976,-1.4523299427844094,12.899199944287162,1.6199989318847585,0.6124911332290921,0.046998596191414777,-1.9910200283043338,2.0850172206871633,-0.9720107160564595,1.066007908439289,-0.6890001115588333,11.602150560296847,-58.37394793084522,1.019009312247875,3,0.6950016021728445,-0.21499824523926492,0.8700017929077077,-0.7249984741211009,-1.1499977111816548,0,-0.019284835436193748,-2.387750971187428,51.040000915527344,10.777730682829652,50.91999816894531,4.3913057900585475,51.0,-0.019284835436193748
2091,2006-03-07,49.68000030517578,49.93000030517578,49.31999969482422,49.75,1014300.0,-0.00200880828793204,1.837210127570483,0.05147034074207075,54.61094498922651,63.07002755819547,0.925228837958862,-0.1403785661659427,0.4468652958269672,-1.3662202495143845,12.264342378495375,0.6100006103515625,0.8390135110135617,-0.09399986267089844,-2.090643380312521,1.9026436549707242,-1.0923216214917062,0.9043218961499093,-0.40588144540755877,17.475746133918065,-49.64258766122141,0.99832175882081,3,0.6700000762939453,-0.11499977111816406,0.9700002670288086,-0.625,-0.5400009155273438,1,-0.0016103428052184343,1.2191780106080123,49.77999877929688,-2.387750971187428,51.040000915527344,10.777730682829652,50.91999816894531,-0.0016103428052184343
2092,2006-03-08,49.83000183105469,50.18999862670898,48.81999969482422,49.849998474121094,2253700.0,0.003019354367098881,2.914299727520495,0.2856675749318801,63.04000058593715,64.08813697359892,0.7174195791821916,-0.17490879504055812,0.32103773788479373,-1.5199586861527763,11.589463547859186,1.3699989318847585,0.9203416663717832,-0.022998428344727984,-1.8863298949696983,1.8403330382802423,-0.9546641616572131,0.9086673049677572,1.5499992370605398,39.453187282163874,-31.940860708929215,0.9316657333124867,3,0.26999855041503906,-0.2650012969970703,0.8199987411499023,-0.7450027465820312,-0.9500007629394602,2,0.0034115625666979454,1.837210127570483,49.68000030517578,1.2191780106080123,49.77999877929688,-2.387750971187428,51.040000915527344,0.0034115625666979454
2093,2006-03-09,49.2400016784668,49.95000076293945,49.13000106811523,49.9000015258789,1041300.0,-0.011840259500456085,1.1578986994865392,33.00553223960285,52.84554459253176,62.741582277427334,1.3366813305326275,0.49646427670579385,0.9188606201273046,-0.9247098477728031,10.644327074948755,0.8199996948242259,0.9832904759798922,-0.6484987258911161,-2.4310013351444297,1.1340038833621975,-1.539750030517773,0.24275257873554068,2.0887993621826126,16.406318685003075,-53.04601657377741,0.8912513046266584,3,0.8599987030029297,0.3249988555908203,1.4224987030029297,-0.15500259399414062,-0.7900009155273438,3,0.0060925919340848456,2.914299727520495,49.83000183105469,1.837210127570483,49.68000030517578,1.2191780106080123,49.77999877929688,0.0060925919340848456
2094,2006-03-10,49.43000030517578,49.56000137329102,48.93999862670898,49.18999862670898,1543500.0,0.0038586234815680687,1.4799920654902095,-0.3636389908389593,45.590984434895454,60.497306930079645,1.0939859214468584,0.35706355785391963,0.7342181970765296,-1.1079823199658705,10.935501614241112,0.6200027465820455,0.9540050460583274,-0.4790000915527344,-2.228572915322353,1.270572732216884,-1.35378650343754,0.3957863203320713,1.848624708557125,25.738433977540033,-39.09226391848504,0.8747864118848089,3,0.6700000762939453,0.13500022888183594,1.1624994277954102,-0.2800006866455078,0.34999847412110086,4,-0.01679145915295044,1.1578986994865392,49.2400016784668,2.914299727520495,49.83000183105469,1.837210127570483,49.68000030517578,-0.01679145915295044
2095,2006-03-13,49.75,49.79999923706055,49.16999816894531,49.43000030517578,1196200.0,0.0064737951213549305,2.000018165304269,1.333322737026107,48.58156244229766,57.982545828840955,0.6214295695636238,0.09053603038262281,0.43146304391369483,-1.4266716662045127,11.261672026842524,0.6300010681152344,0.9766362804644757,-0.19000034332275106,-1.9030459721340875,1.5230452854885854,-1.0465231577284158,0.6665224710829136,1.479452507354729,67.88328687938065,3.4870702382436747,0.8565228144056675,3,0.35000038146972656,-0.1849994659423828,0.6975002288818359,-0.5499992370605469,0.09999847412109375,0,-0.01728644442917715,1.4799920654902095,49.43000030517578,1.1578986994865392,49.2400016784668,2.914299727520495,49.83000183105469,-0.01728644442917715
2096,2006-03-14,50.459999084472656,50.54999923706055,49.5,49.70000076293945,1139700.0,0.014271338381359966,1.2340441937382058,2.374997019764919,48.028663543811575,55.64260791701224,-0.20759676186322196,-0.5184554513121071,-0.24430389703580602,-2.117806081771228,11.569242889514317,1.0499992370605469,0.8797518796820611,0.4389987945556655,-1.2069323125634526,2.0849299016747835,-0.3839667590038971,1.261964348115228,0.7212643666314591,94.79767766461084,32.761332950789324,0.8229655535595605,3,-0.3599987030029297,-0.8949985504150391,-0.3099994659423828,-1.2599983215332031,-0.14999771118163352,1,-0.0362663109306427,2.000018165304269,49.75,1.4799920654902095,49.43000030517578,1.1578986994865392,49.2400016784668,-0.0362663109306427
2097,2006-03-15,51.02999877929688,51.34000015258789,50.290000915527344,50.40999984741211,1489500.0,0.01129607025695778,-1.4418677891972693,0.8157898699486614,59.96307768536647,55.007778190989086,-0.8637233646254501,-0.9820770100940521,-0.7653275023438297,-2.661922338126196,11.445277526920242,1.0499992370605469,0.7312408174530063,0.9094985961914119,-0.7273074945451938,2.5463046869280177,0.0910955508231055,1.7279016415597184,-2.2099990844726634,87.08328432510135,25.067697663591602,0.8184030453683047,3,-0.9299983978271555,-1.464998245239265,-0.8849983215332102,-1.8199996948242259,-0.7099990844726634,2,-0.03703702596236835,1.2340441937382058,50.459999084472656,2.000018165304269,49.75,1.4799920654902095,49.43000030517578,-0.03703702596236835
2098,2006-03-16,51.75,51.959999084472656,51.22999954223633,51.349998474121094,1104300.0,0.014109371701479079,-1.2812507450587702,0.6451648628860006,61.18067185028381,54.501952472085215,-1.6244339225365678,-1.4993575880483334,-1.4605037200496866,-3.330673587852914,11.082384652316826,0.9300003051757741,0.5614878087883497,1.4519998550415067,-0.07410383529917652,2.97810354538219,0.6889480098711616,2.215051700211852,-2.879600296020506,93.04638898537911,31.693259219301957,0.7630518451703425,3,-1.3600006103515625,-1.8950004577636719,-1.7000007629394531,-2.5400009155273438,-1.720001220703118,3,-0.05545891655815982,-1.4418677891972693,51.02999877929688,1.2340441937382058,50.459999084472656,2.000018165304269,49.75,-0.05545891655815982
2099,2006-03-17,51.7400016784668,52.16999816894531,51.56000137329102,52.11999893188477,1300700.0,-0.00019320428083480223,1.5416759385827978,-0.9499895096225549,56.048406634185355,54.43220630650396,-1.6815290305437856,-1.3332532493468534,-1.4404366013743228,-3.2656100486543806,10.655865399032615,0.6099967956542898,0.41179898647455815,1.2995014190673828,-0.20512239426431478,2.8041252323990804,0.5471895124015376,2.051813325733228,-2.746017999267579,85.66678365071616,26.88673940315799,0.7523119066658474,3,-1.2450027465820312,-1.7800025939941406,-2.0150022506713867,-2.5150012969970703,-2.5600013732910156,4,-0.06358718223421667,-1.2812507450587702,51.75,-1.4418677891972693,51.02999877929688,1.2340441937382058,50.459999084472656,-0.06358718223421667
2100,2006-03-20,51.1500015258789,52.04999923706055,50.88000106811523,51.599998474121094,811100.0,-0.011403172273831697,-1.3636377648137534,1.1842110546710267,50.63751935140478,53.990714568968215,-0.9797927610406205,-0.6796507103916198,-0.8492725528185119,-2.631719392185154,11.440227971089097,1.1699981689453196,0.2816856917436539,0.6470012664794851,-0.8669075161102953,2.1609100490692654,-0.10995312481540509,1.4039556577743753,-1.965456977294913,61.7978523382536,6.171118652913265,0.7569543912948887,3,-0.6550025939941335,-1.190002441406243,-1.535001754760735,-1.8800010681152273,-1.7100028991699219,0,-0.02678402161706439,1.5416759385827978,51.7400016784668,-1.2812507450587702,51.75,-1.4418677891972693,51.02999877929688,-0.02678402161706439
2101,2006-03-21,50.4900016784668,51.290000915527344,50.27000045776367,51.2599983215332,992200.0,-0.012903222438384154,1.4578270061586542,1.7111152555016516,45.79902778694268,52.075050924635505,-0.21547006959724513,0.02743601214826441,-0.21155070376431695,-1.9337760641020338,11.478183578728201,1.0200004577636719,0.11642968274792054,-0.04199867248534872,-1.5300789212976156,1.4460815763269181,-0.7860387968914821,0.7020414519207847,-1.1263299126611344,11.579025564525681,-39.22329180416786,0.7440401244061324,3,0.06499671936035156,-0.5300025939941406,-0.8975019454956055,-1.220001220703125,0.3999977111816406,1,-0.012675840425227292,-1.3636377648137534,51.1500015258789,1.5416759385827978,51.7400016784668,-1.2812507450587702,51.75,-0.012675840425227292
2102,2006-03-22,50.5,50.7599983215332,50.16999816894531,50.31999969482422,1591200.0,0.0001980257714562228,-1.4583167766033538,-0.23376764924448848,46.50001525878906,51.3699921097752,-0.13458785946154705,0.003437325901870736,-0.2522296466263896,-1.899479727529851,11.47792359711073,0.5900001525878906,0.10151629631717896,-0.023000335693360796,-1.5094881396206858,1.4634874682339643,-0.7662442376570269,0.7202435662703053,-0.9679486500059582,16.500091552734375,-30.424554367210987,0.7432439019636627,3,0.05499839782714844,-0.5400009155273438,-0.9774999618530273,-1.135000228881836,0.20999908447265625,2,-0.0037623490437421747,1.4578270061586542,50.4900016784668,-1.3636377648137534,51.1500015258789,1.5416759385827978,51.7400016784668,-0.0037623490437421747
2103,2006-03-23,50.33000183105469,50.61000061035156,50.209999084472656,50.54999923706055,2030100.0,-0.0033663003751547294,1.3529490962537445,-1.2222057389903784,44.13223453154852,51.2079087871811,0.23052945372298694,0.21435394017981935,-0.11197386953763555,-1.684288697599385,11.638009434488167,0.40000152587890625,0.11244796610615992,-0.21199855804443501,-1.6772104759051771,1.253213359816307,-0.9446045169748061,0.520607400885936,-0.6396736719235676,8.00018310546875,-35.41108697355678,0.7326059589303703,3,0.339996337890625,-0.37000274658203125,-0.8075017929077148,-0.9650020599365234,-0.18000030517578836,3,-0.0001987310921236496,-1.4583167766033538,50.5,1.4578270061586542,50.4900016784668,-1.3636377648137534,51.1500015258789,-0.0001987310921236496
2104,2006-03-24,50.290000915527344,50.54999923706055,49.93999862670898,50.22999954223633,705900.0,-0.0007947727810863059,1.1034575745019746,-0.2727367307658962,55.27953155777252,51.95212757778942,0.4529868510233044,0.25066744134888097,-0.09795764633411608,-1.6074909316272823,11.717027660223224,0.6100006103515696,0.05286810675464437,-0.24149951934814595,-1.710982282010427,1.227983243314135,-0.9762409006792865,0.4932418619829946,-0.4508925558073713,16.587781401638974,-29.572865314066537,0.73474138133114,3,0.5449981689453125,-0.3300018310546875,-1.0125017166137695,-0.9250011444091797,1.3799972534179688,4,-0.005170056303383075,1.3529490962537445,50.33000183105469,-1.4583167766033538,50.5,1.4578270061586542,50.4900016784668,-0.005170056303383075
2105,2006-03-27,49.75,50.22000122070313,49.52999877929688,50.18000030517578,770000.0,-0.01073773922641974,1.7058805929958705,-7.166507724585161,50.664134150031344,52.24495764514717,1.1096827641477418,0.7180063055367896,0.41730745126045576,-1.0424013009542463,11.128036207927291,0.7600021362304616,0.10877278610686858,-0.7120004653930678,-2.1917529402814537,0.7677520094953181,-1.4518767028372608,0.027875772051125125,2.4199981689453125,12.500054185974582,-35.74866777711094,0.7398762374441923,3,1.0999984741210938,0.7449989318847656,-0.5225000381469727,-0.38500022888183594,1.2599983215332031,0,-0.011457280297974215,1.1034575745019746,50.290000915527344,1.3529490962537445,50.33000183105469,-1.4583167766033538,50.5,-0.011457280297974215
2106,2006-03-28,49.31999969482422,49.959999084472656,49.31000137329102,49.72999954223633,973600.0,-0.008643222214588575,-2.023269843241344,0.9534873405368961,45.40538237044797,50.62743594348955,1.5209080368620818,1.0639397972748128,0.818677169866632,-0.5719941666081212,10.592656835173084,0.6499977111816335,0.19967562178396747,-1.0540006637573214,-2.587368459373103,0.47936713185846,-1.8206845615652156,-0.2873167659494271,2.797198486328128,0.6895408673319556,-46.66117700041087,0.7666838978078914,3,1.4200000762939453,1.1749992370605469,0.07250022888183594,0.04500007629394531,1.7700004577636719,1,0.002433068382548198,1.7058805929958705,49.75,1.1034575745019746,50.290000915527344,1.3529490962537445,50.33000183105469,0.002433068382548198
2107,2006-03-29,50.70000076293945,50.7400016784668,49.43000030517578,49.54999923706055,1335200.0,0.027980557109777537,1.1300777203679466,-2.8048828143172155,61.51419501417576,50.66449407281088,0.09965368099838656,-0.3580460410627211,-0.5967531737969765,-1.9058679345998328,9.755752741162016,1.4200019836425781,0.29009171397782296,0.34100036621093466,-1.1723215649252126,1.8543222973470819,-0.41566059935713895,1.0976613317790083,1.3049095458984397,97.2027337768696,44.04011614835633,0.7566609655680718,3,0.03999900817871094,-0.2050018310546875,-1.1100006103515625,-1.335000991821289,1.1800003051757741,2,0.0037475073737645026,-2.023269843241344,49.31999969482422,1.7058805929958705,49.75,1.1034575745019746,50.290000915527344,0.0037475073737645026
2108,2006-03-30,49.9900016784668,51.18999862670898,49.72000122070313,50.29999923706055,1518200.0,-0.014003926504704278,-2.458823635009135,-0.26956273675970094,54.081644569030765,50.44596495446038,0.5964672798033632,0.29376939633894494,0.07947435883546206,-1.1463763430715375,9.253052650627689,1.4699974060058452,0.31973330577176995,-0.3224988937377944,-1.82031325926512,1.1753154717895313,-1.0714060765014537,0.4264082890258649,1.9071122729492203,36.17028184160856,-19.616074946361508,0.7489071827636613,3,0.6899986267089844,0.5049972534179688,-0.40000152587890625,-0.6250019073486328,1.9799995422363352,3,0.01440282820226435,1.1300777203679466,50.70000076293945,-2.023269843241344,49.31999969482422,1.7058805929958705,49.75,0.01440282820226435
2109,2006-03-31,48.9000015258789,50.22999954223633,48.7599983215332,49.9900016784668,1808600.0,-0.021804363192438503,-1.1459769058776685,3.516157215987422,44.4298900386869,49.75622836415839,1.3871182439310985,1.2808981986226584,1.1094456716841847,-0.015912965360321607,8.19437372261357,1.470001220703125,0.1949656584567805,-1.3054990768432688,-2.887855370240537,0.2768572165539993,-2.096677223541903,-0.5143209301446348,2.893627922412115,5.761448014944545,-46.491461263281195,0.7911781466986356,3,1.1249980926513743,1.5649967193603587,0.6899986267089915,0.49499893188477273,3.299999237060554,4,0.025562371390489114,-2.458823635009135,49.9900016784668,1.1300777203679466,50.70000076293945,-2.023269843241344,49.31999969482422,0.025562371390489114
2110,2006-04-03,48.81999969482422,49.6500015258789,48.77000045776367,48.88000106811523,1116000.0,-0.0016360292138710708,-10.000023841880559,0.055047123753654705,38.2857186453683,48.92141623731679,1.231340290498494,1.3547504671385227,1.1494954913826945,0.1062540708311559,8.519424254469088,0.8800010681152273,-0.012391755794993742,-1.337500953674315,-3.028702668332272,0.3537007609836422,-2.18310181100329,-0.49190009634533993,2.791611885861329,2.4691920064049304,-42.567885657011665,0.8456008573289773,4,1.154998779296875,1.644998550415039,0.7700004577636719,0.845001220703125,3.4399986267089844,0,0.05837768316133851,-1.1459769058776685,48.9000015258789,-2.458823635009135,49.9900016784668,1.1300777203679466,50.70000076293945,0.05837768316133851
2111,2006-04-04,49.599998474121094,49.81000137329102,48.6500015258789,48.66999816894531,877500.0,0.015977033678260533,-1.3917680648738724,-15.499650327422524,40.083214377548146,48.20843836162335,0.3484625687623648,0.5991706339637091,0.32875805221078025,-0.6259770784211725,8.981859957989869,1.1599998474121236,-0.17968239704914168,-0.553502082824707,-2.2498298484660992,1.1428256828166852,-1.4016659656454067,0.2946617999959926,1.840516311015314,37.40149734547858,-2.2213043312181853,0.8481638828206969,4,0.32000160217284446,0.8100013732910156,0.09750175476074219,0.1250019073486328,2.1300010681152344,1,0.02842741715300212,-10.000023841880559,48.81999969482422,-1.1459769058776685,48.9000015258789,-2.458823635009135,49.9900016784668,0.02842741715300212
2112,2006-04-05,50.0,50.16999816894531,49.52999877929688,49.54999923706055,1460400.0,0.00806454714081517,-1.6122334586730038,0.4838716293263985,37.30043428865025,47.44934944574577,-0.14519105677036492,0.22404484635626432,-0.12493775750919411,-0.9805095212000197,8.875362340702537,0.6399993896484304,-0.2753122635127525,-0.16200046539306356,-1.8531989502281547,1.5291980194420276,-1.0075997078106127,0.6835987770244856,1.2172737243958096,53.149606890492805,19.446596714817076,0.8455992424175457,4,-0.07999992370606179,0.4099998474121094,-0.30249977111816406,-0.27499961853027344,1.529998779296882,2,0.021800003051757777,-1.3917680648738724,49.599998474121094,-10.000023841880559,48.81999969482422,-1.1459769058776685,48.9000015258789,0.021800003051757777
2113,2006-04-06,49.540000915527344,49.93999862670898,49.040000915527344,49.709999084472656,1481400.0,-0.00919998168945313,1.857148047229833,-0.3777730682829653,35.01361909261139,45.1975813940612,0.21340325629145696,0.7459149412492323,0.3184358980471558,-0.4828430924396798,8.806957267522506,0.9599990844726562,-0.305357408652668,-0.6369995117187486,-2.29883269079307,1.0248336673555727,-1.4679161012559092,0.19391707781841205,1.4718910329871164,56.32914601375727,27.993014720039852,0.8309165895371607,4,0.37999916076659446,0.8699989318847656,0.1574993133544922,0.33499908447265625,2.9300003051757884,3,0.04723456014015648,-1.6122334586730038,50.0,-1.3917680648738724,49.599998474121094,-10.000023841880559,48.81999969482422,0.04723456014015648
2114,2006-04-07,48.599998474121094,49.45000076293945,48.2400016784668,49.38999938964844,1197000.0,-0.018974614938120138,1.6593279452697944,4.647114262633516,33.420011429206426,43.281567758413985,0.992880355256986,1.708123879284841,1.227645801893651,0.4961298541764876,8.786128854175605,1.2999992370605469,-0.37239456394161863,-1.5355018615722642,-3.3132891333412076,0.24228541019667915,-2.424395497456736,-0.6466082256877925,2.222942240582519,18.652717630851274,-5.225566919367761,0.888893635884473,4,1.1150016784667969,1.605001449584961,1.4650020599365234,1.2750015258789062,4.380001068115234,4,0.06934162247713904,1.857148047229833,49.540000915527344,-1.6122334586730038,50.0,-1.3917680648738724,49.599998474121094,0.06934162247713904
2115,2006-04-10,48.88999938964844,49.09000015258789,48.47999954223633,48.58000183105469,1016400.0,0.005967097214658601,-1.392149236315766,-0.39240151815117774,39.071027857178215,42.5777505902729,0.6348171722121876,1.4233671695924386,0.9024949273678544,0.2487781727193763,9.113757381337816,0.6100006103515625,-0.41075890062229803,-1.2025009155273452,-3.059390678867686,0.6543888478129958,-2.130945797197512,-0.27405603385717825,1.6746474214314944,33.6786991265711,7.904063415586446,0.9284448816701698,4,0.8250007629394531,1.3150005340576172,1.3050012588500977,0.9850006103515625,3.4300003051757812,0,0.06770303568446856,1.6593279452697944,48.599998474121094,1.857148047229833,49.540000915527344,-1.6122334586730038,50.0,0.06770303568446856
2116,2006-04-11,48.63000106811523,49.34000015258789,48.59000015258789,49.18999862670898,1464900.0,-0.005318026688056365,-1.3437522351763627,-1.8064579641661744,37.648625726971574,39.926020669472436,0.8790921184686056,1.6224194312216156,1.1352030419524368,0.5513048241557286,9.452535824183789,0.75,-0.5379031266602752,-1.3709993362426829,-3.3292258215209642,0.5872271490355985,-2.350112578881827,-0.39188609360353865,1.7021812297033918,20.207259006555784,-6.462099238969817,0.9791132426391411,4,1.0849990844726634,1.5749988555908274,1.3899993896484446,1.2449989318847727,3.8600006103515696,1,0.07464522257224515,-1.392149236315766,48.88999938964844,1.6593279452697944,48.599998474121094,1.857148047229833,49.540000915527344,0.07464522257224515
2117,2006-04-12,49.13999938964844,49.13999938964844,48.61999893188477,48.63000106811523,758500.0,0.010487318740109997,1.0392241927400558,-0.9107152588555986,42.47786415633019,38.63671173472793,0.1391718126841468,1.015639494007715,0.6071467126515984,0.08627421394930224,8.946938078067626,0.5200004577636648,-0.593693884208335,-0.7665010452270522,-2.697874829725386,1.1648727392712814,-1.732187937476219,0.19918584702211461,0.9829648462349994,52.941136871583815,22.92254561918792,0.9656868922491666,4,0.095001220703125,1.0650005340576172,0.8175010681152344,0.7350006103515625,3.1700019836425852,2,0.052706556466370014,-1.3437522351763627,48.63000106811523,-1.392149236315766,48.88999938964844,1.6593279452697944,48.599998474121094,0.052706556466370014
2118,2006-04-13,48.88000106811523,49.33000183105469,48.849998474121094,49.13999938964844,1067000.0,-0.005290971199889305,-1.9999880792017835,-0.5098023082734392,41.328415361826075,38.29210343729895,0.2516185872430583,1.1063220049527942,0.8408577688474637,0.38140290981498737,7.744930195908579,0.48000335693359375,-0.5902826311085505,-0.8829994201660227,-2.6577840869128764,0.8917852465808309,-1.7703917535394496,0.004392913207404092,1.0546669120265477,52.89255156150436,20.300333585775746,0.887392333373428,4,0.3249988555908274,1.3249988555908274,0.9524993896484446,0.9949989318847727,4.11000061035157,3,0.054214354608725035,1.0392241927400558,49.13999938964844,-1.3437522351763627,48.63000106811523,-1.392149236315766,48.88999938964844,0.054214354608725035
2119,2006-04-17,48.45000076293945,48.97999954223633,48.22999954223633,48.6500015258789,589200.0,-0.008797060060955375,-1.3437382653943126,0.7692386695423318,41.895267064466964,38.69316437275435,0.6828862157643485,1.3462277632354755,1.2674015861060326,0.8453478598754174,6.525715317717385,0.75,-0.8333484609324628,-1.1484996795654325,-2.7534962976836894,0.45649693855282436,-1.9509979886245574,-0.34600137050630764,1.3152005870348233,19.8199188947694,-14.68122445445826,0.8024983090591276,4,0.7499980926513672,1.7499980926513672,1.3824996948242188,1.4249992370605469,3.4399986267089844,0,0.08297214436451927,-1.9999880792017835,48.88000106811523,1.0392241927400558,49.13999938964844,-1.3437522351763627,48.63000106811523,0.08297214436451927
2120,2006-04-18,49.77999877929688,49.81999969482422,48.56000137329102,48.56000137329102,1479500.0,0.027450939017833242,-1.065575410784348,-6.099963760514436,52.57847073373924,40.08152619010892,-0.5549769814960399,-0.09662390861605985,-0.019076342391201706,-0.4399125783199551,5.802936909753417,1.3699989318847656,-0.9506670682441509,0.24999847412109943,-1.1840247836421156,1.6840217318843145,-0.4670131547605081,0.967010103002707,-1.549999237060554,97.4842193906566,56.28104581389867,0.717011628881607,4,-0.5799999237060618,0.4200000762939382,0.05250167846678977,0.0950012207031179,2.2400016784667898,1,0.06428286141843587,-1.3437382653943126,48.45000076293945,-1.9999880792017835,48.88000106811523,1.0392241927400558,49.13999938964844,0.06428286141843587
2121,2006-04-19,49.849998474121094,50.11000061035156,49.40999984741211,49.68999862670898,840900.0,0.0014061811277770175,1.0588132997492412,0.13114769476103955,44.41522571137117,40.87205857041125,-0.6546257086020191,-0.2287579941494755,-0.05899711911960992,-0.46287648053055364,5.75522426910238,0.7000007629394531,-0.8991584985038941,0.35199832916259766,-1.0190039035052934,1.7230005618304887,-0.33350278717134785,1.0374994454965432,-1.6199989318847656,86.17010699408112,49.900348651348764,0.6855011163339465,4,-0.6799983978271484,0.35000038146972656,-0.017498016357421875,0.02500152587890625,2.450000762939453,2,0.04954867194199397,-1.065575410784348,49.77999877929688,-1.3437382653943126,48.45000076293945,-1.9999880792017835,48.88000106811523,0.04954867194199397
2122,2006-04-20,50.31000137329102,50.72999954223633,49.79999923706055,49.79999923706055,729200.0,0.00922774148947525,-2.6470447439675677,3.187516391292848,52.17391078999476,42.77875764789829,-1.1913094037287664,-0.7417551173453276,-0.46329051263636956,-0.8785990039850802,6.046192561080012,0.9300003051757812,-0.7737467398745892,0.8215011596679744,-0.5226370804663674,2.1656393998023162,0.14943203960080353,1.4935702797351453,-2.0048017883300844,83.20007324218778,44.979608687438244,0.6720691200671722,4,-0.8300018310546946,-0.11000251770020242,-0.47750091552735086,-0.43500137329102273,2.3499984741210866,3,0.04333135054003612,1.0588132997492412,49.849998474121094,-1.065575410784348,49.77999877929688,-1.3437382653943126,48.45000076293945,0.04333135054003612
2123,2006-04-21,50.31999969482422,50.81000137329102,50.15999984741211,50.63999938964844,817700.0,0.0001987342727147734,-1.0312567055289543,-0.6274477538258922,61.30572010321557,45.877169722788196,-1.2058358527839204,-0.7932094558354947,-0.4253411163766998,-0.8462043026934367,6.380835014595129,0.6500015258789134,-0.7129474722654123,0.8319995880126925,-0.5108271675781637,2.1748263436035487,0.16058621021726083,1.5034129658081241,-1.8693121124267549,81.00770036017792,37.08350025422209,0.6714133777954293,4,-0.7999992370605469,-0.12000083923339844,-0.4874992370605469,-0.44499969482421875,1.5900001525878906,4,0.03954693343671645,-2.6470447439675677,50.31000137329102,1.0588132997492412,49.849998474121094,-1.065575410784348,49.77999877929688,0.03954693343671645
2124,2006-04-24,50.02999877929688,50.13999938964844,49.63999938964844,50.0,1215900.0,-0.005763134286289828,3.0,-0.09374627470617103,59.32202991334938,48.12728106236277,-0.7729404250289633,-0.5519866235618025,-0.10557037640769806,-0.5074020990994299,6.773502284084865,0.6800003051757812,-0.6687179310442559,0.5549987792968807,-0.7598796230877554,1.8698771816815167,-0.10244042189543734,1.2124379804891987,-1.3905660936279318,65.33321804470486,15.497468899768805,0.6574392011923192,4,-0.5099983215332102,0.1700000762939382,0.09250068664550071,-0.1549987792968821,2.3899993896484304,0,0.05916456069143061,-1.0312567055289543,50.31999969482422,-2.6470447439675677,50.31000137329102,1.0588132997492412,49.849998474121094,0.05916456069143061
2125,2006-04-25,49.18000030517578,50.0,48.90999984741211,49.97000122070313,1299300.0,-0.016989776031592463,1.5647108454281893,-26.33443540182513,46.798793252635406,49.14396634299208,0.13691926750981764,0.2667982760867176,0.7613884639152957,0.3800845249193685,6.818217716195473,1.1199989318847727,-0.5828763306958322,-0.26649971008301065,-1.5809901736519336,1.0479907534859123,-0.9237449418674757,0.3907455217014544,-0.36692212449706574,14.210538996213362,-35.66144591380758,0.6572452317844626,4,0.3400001525878906,0.9599990844726562,1.0474987030029297,0.779998779296875,3.270000457763672,1,0.055103681733557286,3.0,50.02999877929688,-1.0312567055289543,50.31999969482422,-2.6470447439675677,50.31000137329102,0.055103681733557286
2126,2006-04-26,49.43999862670898,49.47999954223633,48.68000030517578,49.18000030517578,1285000.0,0.005286667749488272,3.7058757531218793,-0.32911141800340676,45.63861475267128,49.49516085369665,0.0043607512982859475,0.017129139776152158,0.531070424439811,0.16090386376313148,6.7000574410162885,0.7999992370605469,-0.39185387012415873,-0.012501335144051495,-1.3256553966684166,1.3006527263803136,-0.6690783659062305,0.6440756956181275,1.3700027465820455,35.68065447993837,-13.207630651538807,0.6565770307621824,4,0.0800018310546946,0.32000160217285867,0.7875003814697337,0.520000457763679,3.4099998474121165,2,0.05218450450483836,1.5647108454281893,49.18000030517578,3.0,50.02999877929688,-1.0312567055289543,50.31999969482422,0.05218450450483836
2127,2006-04-27,50.88999938964844,51.27999877929688,49.4900016784668,49.5,1884700.0,0.02932849521068004,-1.5390101238562741,5.346186011708408,59.109306321898835,51.47081540481584,-1.3089467666117542,-1.494533056651278,-0.8782365865861266,-1.2400718667172725,7.21470738709844,1.8400001525879048,-0.23354590654243879,1.427999496459961,0.07470986460894125,2.7812891283109806,0.7513546805344475,2.1046443123854743,-2.2099990844726562,85.00001467192094,35.522329321821616,0.6766448159255113,4,-1.135000228881836,-1.135000228881836,-0.6325006484985352,-0.9300003051757812,1.5499992370605398,3,0.0277068159623306,3.7058757531218793,49.43999862670898,1.5647108454281893,49.18000030517578,3.0,50.02999877929688,0.0277068159623306
2128,2006-04-28,50.709999084472656,51.11000061035156,50.36999893188477,50.9000015258789,1131400.0,-0.0035370467151625284,1.4262325837356247,-0.13669246391129627,65.86468080419624,54.13408359811909,-0.9410207865198217,-1.325801174741983,-0.6317152731163276,-1.0088811242175026,7.27148425510956,0.7400016784667898,-0.028241513300088172,1.2119993209838853,-0.23546032044346532,2.659458962411236,0.48826950027021354,1.935729141697557,-2.029998779296875,78.07692194831354,23.679750438962245,0.723729820713675,4,-0.7899990081787038,-0.9549999237060547,-0.4525003433227539,-0.75,2.25,4,0.03845396959465819,-1.5390101238562741,50.88999938964844,3.7058757531218793,49.43999862670898,1.5647108454281893,49.18000030517578,0.03845396959465819
2129,2006-05-01,50.1500015258789,50.86000061035156,49.9000015258789,50.4000015258789,945200.0,-0.01104313880307739,-1.5599975585937689,1.315772566656008,59.104074124299686,54.8591506415147,-0.12797660518863552,-0.7034198878697708,-0.032576528983661035,-0.4068166142968792,7.455619865297624,0.9599990844726634,0.09670263124354506,0.5895017623901282,-0.8571853147034361,2.0361888394836924,-0.13384177615665038,1.3128453009369068,-1.4180012512206943,56.53854166972289,-0.4595746760763788,0.7233435385467808,5,-0.17000198364257102,-0.3950023651122976,0.16499710083008523,-0.1900024414062429,3.059997558593757,0,0.03509468131571247,1.4262325837356247,50.709999084472656,-1.5390101238562741,50.88999938964844,3.7058757531218793,49.43999862670898,0.03509468131571247
2130,2006-05-02,51.66999816894531,51.77000045776367,50.25,50.25,2977000.0,0.03030900492160593,-1.1408484757309723,-5.67999267578125,68.58191467284729,57.54433830390094,-1.5105314426611756,-2.1069801971477347,-1.5275228554401536,-1.874522476859461,7.916607131686755,1.6199989318847727,0.3057520052077365,1.9669984817504869,0.2850941584063591,3.6489028050946146,1.126046320078423,2.8079506434225507,-2.887037924194331,96.76368013332922,33.6613368594201,0.8409521616720633,5,-1.444997787475586,-1.6699981689453125,-1.2724990844726562,-1.7099990844726562,1.7300033569335866,1,0.014515193082603295,-1.5599975585937689,50.1500015258789,1.4262325837356247,50.709999084472656,-1.5390101238562741,50.88999938964844,0.014515193082603295
2131,2006-05-03,51.0099983215332,51.2400016784668,50.849998474121094,50.849998474121094,2469500.0,-0.012773366959567323,-3.875044703526214,0.11267609417478858,61.22449633802376,58.5499589203486,-0.7472642315600311,-1.4081258767005522,-0.849947789146654,-1.1604293668088772,8.58865388916671,0.8199996948242188,0.5453153231484151,1.2364986419677706,-0.5426224555336816,3.015619739469223,0.34693809321704094,2.1260591907185002,-2.1075564682617127,66.66655512575123,2.184749084912184,0.8895605487507272,5,-0.7849979400634766,-1.0099983215332031,-0.33749961853027344,-1.0499992370605469,2.720001220703125,2,0.028229807661028117,-1.1408484757309723,51.66999816894531,-1.5599975585937689,50.1500015258789,1.4262325837356247,50.709999084472656,0.028229807661028117
2132,2006-05-04,51.09000015258789,51.5,50.849998474121094,51.0099983215332,748000.0,0.0015683558848680335,-2.249995231646608,0.5000119209403238,63.55828674562553,58.80024410283859,-0.7878371622717424,-1.478061652805522,-0.9359056241163444,-1.1941055435194272,9.355998983332476,0.6500015258789062,0.5931883153331086,1.262000465393065,-0.6106563869600805,3.1346573177462105,0.32567203921649224,2.1983288915696377,-2.07285595513671,63.63632654643238,-2.2159589488862466,0.9363284261765729,5,-0.8649997711181641,-1.0900001525878906,-0.4725008010864258,-1.1300010681152344,3.3600006103515625,3,0.034448978592223733,-3.875044703526214,51.0099983215332,-1.1408484757309723,51.66999816894531,-1.5599975585937689,50.1500015258789,0.034448978592223733
2133,2006-05-05,51.88000106811523,52.0,51.290000915527344,51.34000015258789,1168200.0,0.015462926466390359,-1.2187492549412298,6.749856952126557,70.15277625867154,60.00366036342995,-1.4899665957819792,-2.1963764551130325,-1.6992717961520185,-1.9410195444608362,10.175969452914984,0.9099998474121094,0.7459046186751053,1.9350013732910085,-0.14302875924831682,4.013031505830334,0.8959863070213459,2.974016439560671,-2.7527426202515457,94.28576099632667,21.676666402212504,1.0390150662696624,5,-1.5400009155273366,-1.7650012969970632,-1.2625017166137624,-1.920001983642571,1.3699989318847727,4,0.010794093042876263,-2.249995231646608,51.09000015258789,-3.875044703526214,51.0099983215332,-1.1408484757309723,51.66999816894531,0.010794093042876263
2134,2006-05-08,51.97000122070313,51.97000122070313,51.0099983215332,51.52000045776367,1371000.0,0.0017347754574974505,3.2666723180603383,0.8333333333333575,65.06192195765944,62.032896886210395,-1.4257728186609384,-2.13017457778934,-1.7787730769080952,-1.9821818766645052,10.126784428001834,0.960002899169929,0.8038856964412204,1.856501388549809,-0.30708485564328925,4.020087632742907,0.7747082664532599,2.938294510646358,-2.6703782797112723,98.28578404017898,27.632567726606965,1.0817931220965487,5,-1.6300010681152415,-1.855001449584968,-1.3825016021728587,-2.010002136230476,0.32999801635741477,0,0.01904941005418226,-1.2187492549412298,51.88000106811523,-2.249995231646608,51.09000015258789,-3.875044703526214,51.0099983215332,0.01904941005418226
2135,2006-05-09,52.20000076293945,52.56000137329102,51.93000030517578,52.0,1837900.0,0.004425621259071644,-2.705886972814726,0.4444453863433999,65.81428935955665,64.27463850919766,-1.3212815585687778,-2.212941211333245,-2.0160169183700845,-2.1690149305911604,10.234827661566696,0.6300010681152415,0.8047451908949554,1.9210008621215806,-0.35213646293082235,4.194138187173984,0.7844321995953791,3.057569524647782,-2.738355198407106,78.9473684210523,9.833231040572628,1.1365686625262004,5,-1.1749992370605469,-1.8050003051757812,-1.9550018310546875,-2.240001678466797,0.3600006103515696,1,0.019348626566501492,3.2666723180603383,51.97000122070313,-1.2187492549412298,51.88000106811523,-2.249995231646608,51.09000015258789,0.019348626566501492
2136,2006-05-10,52.2599983215332,52.4900016784668,51.93999862670898,52.08000183105469,1163300.0,0.0011493785003227064,-1.3913025450504186,0.8999790192450743,63.86912804484304,64.8035075895248,-1.0495683738780244,-2.094427107465691,-2.0807767645135513,-2.199109991214442,10.664882927775132,0.5500030517578196,0.8494872475280459,1.7994985580444336,-0.498797916703154,4.097795032792021,0.6503503206706398,2.9486467954182274,-2.550484292300162,82.45599162998803,14.498888830883999,1.149148237373794,5,-1.0299968719482422,-1.8649978637695312,-2.0399999618530273,-2.299999237060547,0.6200027465820241,2,0.021814068904705053,-2.705886972814726,52.20000076293945,3.2666723180603383,51.97000122070313,-1.2187492549412298,51.88000106811523,0.021814068904705053
2137,2006-05-11,51.72999954223633,52.34000015258789,51.290000915527344,52.25,1118000.0,-0.010141576661293006,1.9999945504384173,-2.888947758821659,59.33775771340221,64.0782939127699,-0.4334688165428844,-1.4339632048250976,-1.5592180002229128,-1.652206020364595,10.843769877387762,1.0499992370605469,1.0621677397833977,1.1399997711181626,-1.1367844416250463,3.4167839838613716,0.0016076647465581573,2.278391877489767,-1.7924465254786455,46.45160020082474,-19.03451302313053,1.1383921063716036,5,-0.4999980926513672,-1.3349990844726562,-1.5649995803833008,-1.7700004577636719,0.4799995422363281,3,0.038662285283166176,-1.3913025450504186,52.2599983215332,-2.705886972814726,52.20000076293945,3.2666723180603383,51.97000122070313,0.038662285283166176
2138,2006-05-12,51.52999877929688,52.0099983215332,51.31999969482422,51.54999923706055,1579200.0,-0.003866243276807846,-2.1363671830973705,0.0384623849172735,60.05363081869836,64.18380021214753,-0.1172487806761211,-1.0806578361369858,-1.367576200737716,-1.436930136275528,11.28259715778902,0.6899986267089844,1.2811738967169077,0.8074991226196389,-1.3558887345095485,2.970886979748826,-0.27419480594495127,1.889193051184229,-1.3826498940165308,33.548350577372055,-30.636987903829585,1.0816939285645926,5,-0.12499809265137429,-1.1349983215332102,-1.3649988174438548,-1.5699996948242259,1.450000762939446,4,0.056666059631574006,1.9999945504384173,51.72999954223633,-1.3913025450504186,52.2599983215332,-2.705886972814726,52.20000076293945,0.056666059631574006
2139,2006-05-15,52.47000122070313,52.86000061035156,51.599998474121094,51.599998474121094,1299000.0,0.018241848703165697,-1.8965474906386748,-43.49914171277568,71.78809874362493,64.54004288667838,-0.7750563117312339,-1.7961390691954264,-2.309055677896488,-2.3475736819042012,11.325728620594298,1.3300018310546804,1.3102486391056587,1.546501541137701,-0.4698872923433939,3.562890374618796,0.5383071243971571,2.554695957878245,-2.12964013638193,75.15926971615777,4.460267075392579,1.0081944167405459,5,-0.615001678466804,-1.9250011444091868,-2.3050012588501048,-2.510002136230476,0.8199996948242116,0,0.014865613896519303,-2.1363671830973705,51.52999877929688,1.9999945504384173,51.72999954223633,-1.3913025450504186,52.2599983215332,0.014865613896519303
2140,2006-05-16,52.97999954223633,53.209999084472656,52.4000015258789,52.5,1819100.0,0.009719807693314264,-1.3823580560650905,0.5517218699849998,72.69232687866617,65.8142462800831,-1.2065731582073695,-2.1651159669480506,-2.7740154139530233,-2.827983232230949,12.506746911535977,0.8099975585937571,1.326295201106113,1.8964998245239286,-0.24198270627852736,4.034982355326385,0.8272585591227042,2.965741089925153,-2.3876745053120914,88.0208457509795,12.359691718268436,1.0692412654012275,5,-0.9500007629394531,-2.260000228881836,-3.0199995040893555,-3.020000457763672,-0.259998321533196,1,-0.012835037958686235,-1.8965474906386748,52.47000122070313,-2.1363671830973705,51.52999877929688,1.9999945504384173,51.72999954223633,-0.012835037958686235
2141,2006-05-17,52.31999969482422,53.75,52.13999938964844,53.0,2401600.0,-0.01245752837136116,-2.096152294318307,-1.4166686534900539,60.19972486270344,65.44107273753619,-0.38130619843837366,-1.3814073979658161,-2.0724938959692736,-2.133309814549861,13.945100999483842,1.6100006103515625,1.4339811584515374,1.1129999160766602,-1.010781337553773,3.2367811697070934,0.05110928926143998,2.1748905428918803,-1.4135537721941702,41.86988465963894,-31.26288223940722,1.0618906268152177,5,0.05999946594238281,-1.3299999237060547,-2.359999656677246,-2.3600006103515625,0.5999984741210938,2,0.004587188070846793,-1.3823580560650905,52.97999954223633,-1.8965474906386748,52.47000122070313,-2.1363671830973705,51.52999877929688,0.004587188070846793
2142,2006-05-18,52.4900016784668,52.91999816894531,52.33000183105469,52.66999816894531,1695000.0,0.003249273406616515,-1.3600033569592054,0.2647006024975036,62.714311171565015,64.61457661674658,-0.37083032856248366,-1.4542768215348971,-2.202978421593329,-2.2752812361095494,14.813975980485628,0.5999984741210938,1.3292238688313773,1.174001884460452,-0.9795015050890541,3.327505274009958,0.09725018968569543,2.2507535792352087,-1.1854581850049541,48.14822373275145,-23.35288982434588,1.0767516947747544,5,-0.11000251770019531,-1.5000019073486328,-2.530001640319824,-2.5300025939941406,0.8199996948242259,3,0.007429974798579986,-2.096152294318307,52.31999969482422,-1.3823580560650905,52.97999954223633,-1.8965474906386748,52.47000122070313,0.007429974798579986
2143,2006-05-19,52.31000137329102,53.04999923706055,52.11999893188477,53.04999923706055,1938100.0,-0.003429230318535481,1.5135215943418405,4.111179400233086,66.31420087553668,64.75371871873294,-0.1379241876669539,-1.1779400813868293,-1.9657171349252494,-2.0729623280733236,15.549502870289722,0.9300003051757741,1.3451702997569015,0.8945014953613324,-1.249106267259073,3.0381092579817377,-0.17730238594887027,1.966305376671535,-0.6630939689138344,33.02336722201555,-38.70275101203991,1.0718038813102009,5,0.20999908447264914,-1.3200016021728587,-2.590001106262214,-2.3500022888183665,0.48999786376952414,4,-0.0019117240717455575,-1.3600033569592054,52.4900016784668,-2.096152294318307,52.31999969482422,-1.3823580560650905,52.97999954223633,-0.0019117240717455575
2144,2006-05-22,52.9900016784668,53.349998474121094,52.13000106811523,52.18000030517578,1688400.0,0.012999431988601984,-1.6813134298325882,-1.0945996102811648,61.41871035571052,64.26532105163892,-0.7353517469513733,-1.7126212542089405,-2.585499358992692,-2.728858314685432,17.02720781561696,1.2199974060058665,1.359249204098468,1.4265016555786119,-0.7230573889095027,3.5760607000667264,0.3517221333345546,2.501281177822669,-1.048661310702414,53.374366655355,-14.557405398344379,1.0747795222440568,5,-0.470001220703125,-2.000001907348633,-3.285001754760742,-3.0300025939941406,0.6299972534179759,0,-0.00018875515972160972,1.5135215943418405,52.31000137329102,-1.3600033569592054,52.4900016784668,-2.096152294318307,52.31999969482422,-0.00018875515972160972
2145,2006-05-23,51.88999938964844,53.4000015258789,51.84000015258789,52.93999862670898,1121900.0,-0.02075867624033989,-1.7130512663161437,-1.296293156633079,57.0739578433363,63.510302140360395,0.35319461394183804,-0.42075517414282615,-1.4471356702979463,-1.6069116679667985,18.141044750452824,1.5600013732910085,1.2148284527346789,0.19099941253661967,-1.6446817653506827,2.026680590423922,-0.726841176407028,1.1088400014802673,1.8600006103515625,2.6177613117766305,-62.76938661678855,0.9178405889436494,5,0.6300010681152344,-0.7349987030029297,-2.190000534057617,-1.9300003051757812,2.4000015258789062,1,0.02698018004136249,-1.6813134298325882,52.9900016784668,1.5135215943418405,52.31000137329102,-1.3600033569592054,52.4900016784668,0.02698018004136249
2146,2006-05-24,52.02000045776367,52.40999984741211,51.20000076293945,51.68999862670898,1498900.0,0.0025053202860736423,1.1801773317753796,-0.3142876865115929,57.41626532266114,63.29680298583361,0.20737767881220037,-0.36634103013145136,-1.5593626802685492,-1.7098382129896095,18.796721834510414,1.2099990844726562,1.1405075734658183,0.1920003890991211,-1.3070048475464162,1.6910056257446584,-0.557502229223644,0.9415030074218862,1.6917995452880845,37.27270047527655,-27.165387180826997,0.7495026183227681,5,0.4549999237060547,-0.8050003051757812,-2.3200016021728516,-2.0600013732910156,2.1899986267089844,2,0.013456377485190796,-1.7130512663161437,51.88999938964844,-1.6813134298325882,52.9900016784668,1.5135215943418405,52.31000137329102,0.013456377485190796
2147,2006-05-25,52.29999923706055,52.65999984741211,52.04999923706055,52.29999923706055,1487900.0,0.0053825216615330795,-1.44000244140625,0.0,53.64581608662546,62.58482357115884,0.018703111878338063,-0.5642177267256869,-1.8363429337547998,-1.957186987149143,19.336598988442834,0.6399993896484375,1.0432154928763282,0.4014991760253892,-1.0434092920446858,1.8464076440954642,-0.32095505800965185,1.1239534100604303,1.311328796386718,49.9999133023651,-10.222181571757794,0.7224542340350383,5,0.1750011444091797,-1.0849990844726562,-2.614999771118164,-2.3400001525878906,2.25,3,0.011854664262507697,1.1801773317753796,52.02000045776367,-1.7130512663161437,51.88999938964844,-1.6813134298325882,52.9900016784668,0.011854664262507697
2148,2006-05-26,52.65999984741211,52.75,52.2400016784668,52.70000076293945,803300.0,0.006883376971379862,6.285722070844686,-100.0,55.72137918643864,60.79963250924925,-0.18344092146839586,-0.8122849977524567,-2.2122908868314823,-2.2987185254555698,19.933978080703955,0.5099983215332031,0.972132833071953,0.6639997482299833,-0.7043711225362301,2.0323706189961968,-0.02018568715312341,1.34818518361309,0.8548750952148438,66.36357173449045,10.503685022533134,0.6841854353831083,5,-0.1849994659423828,-1.4449996948242188,-2.820000648498535,-2.700000762939453,1.5200004577636719,4,0.01234336361113475,-1.44000244140625,52.29999923706055,1.1801773317753796,52.02000045776367,-1.7130512663161437,51.88999938964844,0.01234336361113475
2149,2006-05-30,51.90999984741211,52.91999816894531,51.9000015258789,52.40999984741211,1427600.0,-0.014242309194325897,-2.9230893378522316,12.49971390425329,47.786253584648954,58.032291032136236,0.5350336091015322,0.08045524408147742,-1.4869597696434909,-1.5419277445458306,20.90354650628261,1.0199966430664134,0.9563231702428254,-0.17400016784667827,-1.234177918176087,0.8861775824827305,-0.7040890430113791,0.35608870731802256,1.5122801280273421,32.27267446598602,-19.813076847858298,0.5300888751647044,5,0.5650005340576172,-0.6949996948242188,-2.0500001907348633,-1.9500007629394531,1.8499984741210938,1,0.01714504704805564,6.285722070844686,52.65999984741211,-1.44000244140625,52.29999923706055,1.1801773317753796,52.02000045776367,0.01714504704805564
2150,2006-05-31,52.41999816894531,53.099998474121094,51.83000183105469,51.91999816894531,2288700.0,0.009824664284961093,-2.7353244771564493,-1.0,51.14285543013686,57.025972206295506,-0.0701295534773152,-0.3904948947380831,-1.9971889894909225,-2.0432184239981837,21.222392732490974,1.2699966430664062,0.9666156632129557,0.29849815368652344,-0.7530433039564528,1.3500396113294997,-0.22727257513496824,0.8242688825080151,0.9133906379941408,64.21046714035894,15.306793650604291,0.5257707288214892,5,-0.11999702453613281,-1.2049980163574219,-2.5599985122680664,-2.4599990844726562,1.3200035095214844,2,0.022892041298283816,-2.9230893378522316,51.90999984741211,6.285722070844686,52.65999984741211,-1.44000244140625,52.29999923706055,0.022892041298283816
2151,2006-06-01,52.45000076293945,52.790000915527344,52.22000122070313,52.25,1673600.0,0.0005723501534173892,-3.3846413427822912,0.40000152587890625,55.53846442769633,56.2286559014212,-0.0891246218232098,-0.3236799420743779,-2.005801586652595,-2.0720744402631155,21.558469804959344,0.5699996948242116,0.7961573026245929,0.25650062561035014,-0.6635747375424259,1.1765759887631262,-0.20353705596603788,0.7165383071867382,0.798052522239999,48.81894257513772,-0.37858871284285556,0.4600376815763886,6,-0.14999961853027344,-1.2350006103515625,-2.6200008392333984,-2.490001678466797,1.7999992370605469,3,0.03508103195087098,-2.7353244771564493,52.41999816894531,-2.9230893378522316,51.90999984741211,6.285722070844686,52.65999984741211,0.03508103195087098
2152,2006-06-02,52.849998474121094,53.02999877929688,52.29999923706055,52.45000076293945,2033600.0,0.007626267023131739,-1.0857107045738374,1.9999809265864312,59.85073726091256,55.51049327757408,-0.4835354870767219,-0.6166798923665837,-2.3796426023529023,-2.4725797534356175,21.786576891507305,0.7299995422363352,0.5721820001890165,0.5684984207153292,-0.23667653199343164,1.37367337342409,0.16591094436094522,0.9710858970697132,0.316132710168759,80.31490859720896,27.93420620664412,0.40258747635438186,6,-0.5499973297119141,-1.2299976348876953,-3.20999813079834,-2.8899993896484375,1.3100013732910156,4,0.025733219481879566,-3.3846413427822912,52.45000076293945,-2.7353244771564493,52.41999816894531,-2.9230893378522316,51.90999984741211,0.025733219481879566
2153,2006-06-05,52.43999862670898,53.25,52.27000045776367,52.79999923706055,2198800.0,-0.007757802445592876,-1.8000108991825614,-0.9000066757584316,49.75686722570191,54.21473292979534,-0.059403185486139876,-0.17136111321616454,-1.9422306115519277,-2.0637203942961904,21.71222363208986,0.9799995422363281,0.5114229337097669,0.1304986953735252,-0.6545855904802096,0.91558298122726,-0.26204344755334574,0.5230408383003962,-1.2399978637695241,42.95757621345089,-6.271555983491737,0.39254214292686873,6,-0.13999748229979758,-0.6149978637695241,-2.6849994659423757,-2.479999542236321,1.3100013732910227,0,0.04023647340976266,-1.0857107045738374,52.849998474121094,-3.3846413427822912,52.45000076293945,-2.7353244771564493,52.41999816894531,0.04023647340976266
2154,2006-06-06,52.959999084472656,53.02999877929688,51.91999816894531,52.65999984741211,1880700.0,0.009916103573252677,4.045473067286137,-0.8333298012122076,49.838184106549726,53.41075807015239,-0.6527507916380841,-0.6465389705320064,-2.426921749802304,-2.5794540448283527,21.78423116443085,1.1100006103515696,0.4264950728325303,0.600999259948729,-0.21806083433092738,1.4200593542283855,0.19146921280889728,1.0105293070885608,-1.7189983367919908,79.5773739805074,33.798779494666604,0.4095300471398289,6,-0.7349987030029297,-1.1349983215332031,-3.122499465942383,-3.0,0.8100013732910156,1,0.023036277224196988,-1.8000108991825614,52.43999862670898,-1.0857107045738374,52.849998474121094,-3.3846413427822912,52.45000076293945,0.023036277224196988
2155,2006-06-07,53.209999084472656,53.36999893188477,52.599998474121094,52.9000015258789,1789300.0,0.004720543888251161,1.4444565546472579,1.0333278232010714,57.71229402633396,53.443650148338264,-0.7775897134000402,-0.8611440743900687,-2.620570899859686,-2.819698395142524,21.5262624405097,0.770000457763679,0.3357046558334602,0.8004993438720689,-0.09797849629871536,1.6989771840428531,0.35126042378667677,1.249738263957461,-1.9288183517456048,88.96553357063326,40.9289298816917,0.4492389200853936,6,-0.6099987030029297,-1.2099990844726562,-3.3424997329711914,-3.25,0.670001983642571,2,0.010336388771354788,4.045473067286137,52.959999084472656,-1.8000108991825614,52.43999862670898,-1.0857107045738374,52.849998474121094,0.010336388771354788
2156,2006-06-08,53.4000015258789,53.68999862670898,52.88999938964844,53.1500015258789,2016800.0,0.0035708033203423195,-1.0779085666726316,0.806457964166156,57.85836877353295,53.91171155799465,-0.8395394978669302,-1.0133144526112616,-2.7369904979883515,-2.9979429453987123,21.365657105074153,0.7999992370605398,0.2474324040786371,0.9335016250610266,-0.06420725412282735,1.9312105042448806,0.4346471854691032,1.43235606465295,-2.035268065185541,83.61598724124177,34.12317185454143,0.49885443959192527,6,-0.6400012969970632,-1.1000022888183523,-3.287501335144036,-3.440002441406243,0.7799987792968821,3,0.006367043874017986,1.4444565546472579,53.209999084472656,4.045473067286137,52.959999084472656,-1.8000108991825614,52.43999862670898,0.006367043874017986
2157,2006-06-09,53.72999954223633,53.93999862670898,53.099998474121094,53.25,1608500.0,0.006179737957451303,-1.1538393822167048,1.9199981689453125,61.95284162719241,54.60409627363397,-1.0564578925794095,-1.2498768123385844,-3.0325423120089,-3.3251620904973223,22.06649337604178,0.8400001525878835,0.2783502884639262,1.1634996414184542,0.07942760537880389,2.2475716774581045,0.6214636233986326,1.7055356594382758,-2.2257501715820354,89.60400807507052,36.45702418249091,0.5420360180198243,6,-0.8449993133544922,-1.335000991821289,-3.617499351501465,-3.530000686645508,0.549999237060554,4,0.009678028330428523,-1.0779085666726316,53.4000015258789,1.4444565546472579,53.209999084472656,4.045473067286137,52.959999084472656,0.009678028330428523
2158,2006-06-12,54.45000076293945,54.56999969482422,53.61999893188477,53.72999954223633,2385400.0,0.013400357841751864,-1.021272969287724,1.5000039736467745,62.20734335190495,56.20643958110685,-1.6716356374554877,-1.8339288248318937,-3.686131752746661,-4.0329003289127385,22.99988436021373,0.950000762939446,0.32310574259649627,1.7375007629394545,0.4701638787806104,3.0048376470982987,1.103832320860029,2.37116920501888,-2.7508914518007828,95.47174102682953,40.60393932150644,0.6336684420794237,6,-1.25,-1.6600017547607422,-4.33750057220459,-4.250001907348633,1.0499992370605469,0,-0.005326003883635022,-1.1538393822167048,53.72999954223633,-1.0779085666726316,53.4000015258789,1.4444565546472579,53.209999084472656,-0.005326003883635022
2159,2006-06-13,53.25,54.5099983215332,52.9000015258789,54.5099983215332,2523200.0,-0.022038581196057838,1.5555538735880416,-1.749994701818336,61.18421217741346,57.3221458863598,-0.29230556340574765,-0.6034347500670734,-2.3971547175961376,-2.8338768563059205,22.89801126323063,1.609996795654304,0.3575840626332365,0.4985000610351591,-0.7853148856652723,1.7823150077355905,-0.1434074123150566,1.1404075343853748,-1.2638016504927734,32.994980868433686,-27.305533391972567,0.6419074733502149,6,-0.005001068115234375,-0.46000099182128906,-3.0225000381469727,-3.0500011444091797,2.1699981689453125,1,0.009389671361502261,-1.021272969287724,54.45000076293945,-1.1538393822167048,53.72999954223633,-1.0779085666726316,53.4000015258789,0.009389671361502261
2160,2006-06-14,52.29999923706055,53.4000015258789,52.02000045776367,53.25,2130000.0,-0.01784038991435588,1.207994970718487,0.7539698638514567,52.028976212879954,56.932202751380196,0.7139642445643304,0.3088446687555688,-1.364803183608032,-1.879370202744198,22.136058416530354,1.3800010681152273,0.32772257081120415,-0.41750068664551065,-1.7118104744139089,0.8768091011228876,-1.0646555805297098,0.22965420723868846,2.270000457763672,10.98034757138348,-50.07533766096573,0.6471548938841983,6,0.9449996948242188,0.5850009918212891,-2.0724992752075195,-2.1000003814697266,2.94000244140625,2,0.028107098320212964,1.5555538735880416,53.25,-1.021272969287724,54.45000076293945,-1.1538393822167048,53.72999954223633,0.028107098320212964
2161,2006-06-15,52.56000137329102,52.72999954223633,52.209999084472656,52.540000915527344,1756700.0,0.0049713602298915305,1.888917146157188,-0.021053096527832663,51.88954906761772,56.04762628545855,0.5265823831472858,0.07140577480901555,-1.5628809458500186,-2.1377795860737834,20.947342297965925,0.5200004577636719,0.4252139877170862,-0.16949863433837464,-1.4526935777285885,1.1136963090518393,-0.8110961060334816,0.4720988373567323,1.9589983367919857,21.176512827110667,-39.57251592498854,0.6415974716951062,6,0.6849975585937429,0.3249988555908132,-1.8500003814697337,-2.165000915527351,3.239997863769524,3,0.02511414878872098,1.207994970718487,52.29999923706055,1.5555538735880416,53.25,-1.021272969287724,54.45000076293945,0.02511414878872098
2162,2006-06-16,52.88000106811523,53.06000137329102,52.43999862670898,52.43999862670898,1686100.0,0.006088274095571444,-1.8181786655570074,21.99961853899657,51.608195124998126,56.253329385380354,0.23611626528090568,-0.2296524583516586,-1.828856313457841,-2.462612500085406,19.8157457457668,0.6200027465820455,0.4720157099893143,0.13100109100341228,-1.1487180509932244,1.410720233000049,-0.5088584799949061,0.7708606620017306,1.5890186569213967,33.72552422183864,-25.226327215239486,0.6398595709983197,6,0.36499786376953836,0.004999160766608668,-2.067500114440911,-2.4850006103515554,2.840000152587905,4,0.024583948767058716,1.888917146157188,52.56000137329102,1.207994970718487,52.29999923706055,1.5555538735880416,53.25,0.024583948767058716
2163,2006-06-19,52.209999084472656,52.97999954223633,51.97000122070313,52.86999893188477,975100.0,-0.01267023392793687,1.2954479446175826,-1.4999913302816086,52.218927314844855,56.51785640852427,0.9723106687744547,0.45584487422405573,-1.0966722053995142,-1.7798332058641435,18.709359092587835,1.009998321533196,0.46950535102726576,-0.5340007781982408,-1.8216986265908233,0.7536970701943417,-1.177849702394532,0.10984814599805048,2.2100402552185088,9.448745578925772,-50.69351319537547,0.6438489241962897,6,1.0600013732910156,0.6750011444091797,-1.3974981307983398,-1.8149986267089844,3.8500022888183665,0,0.03964757194259083,-1.8181786655570074,52.88000106811523,1.888917146157188,52.56000137329102,1.207994970718487,52.29999923706055,0.03964757194259083
2164,2006-06-20,52.97999954223633,52.9900016784668,52.0,52.1500015258789,1471300.0,0.01474814156801374,1.3294094415747029,-1.2575730427997545,53.988609174934105,56.10411364725762,0.2295894103780043,-0.3319632686385603,-1.7639572809128055,-2.533886165991845,17.316919640674058,0.9900016784667969,0.41904799296638373,0.23649978637695312,-1.050803495259288,1.5238030680131942,-0.4071518544411674,0.8801514271950737,1.3420382726953122,70.62923818111025,10.54711646663074,0.6436516408181207,6,0.29000091552734375,-0.09499931335449219,-2.0799989700317383,-2.5849990844726562,2.470001220703125,1,0.04756512796408563,1.2954479446175826,52.209999084472656,-1.8181786655570074,52.88000106811523,1.888917146157188,52.56000137329102,0.04756512796408563
2165,2006-06-21,53.290000915527344,53.52999877929688,52.88000106811523,53.04999923706055,1405200.0,0.005851290599651282,-1.241379083548727,0.28915933982599173,55.753420290930485,55.87023048252401,-0.07584633482117908,-0.5604361300590952,-1.9748722868719213,-2.829488288848701,16.460208743963996,0.6499977111816548,0.49395339789314363,0.47650108337402486,-0.7668950882888126,1.7198972550368623,-0.14519700245739386,1.0981991692054436,0.9379554356351534,84.61549747642664,22.154064469525835,0.6216980858314172,6,-0.020000457763671875,-0.4050006866455078,-2.090001106262207,-2.7450008392333984,2.759998321533203,2,0.03996992337820249,1.3294094415747029,52.97999954223633,1.2954479446175826,52.209999084472656,-1.8181786655570074,52.88000106811523,0.03996992337820249
2166,2006-06-22,52.72000122070313,53.18000030517578,52.33000183105469,53.18000030517578,1144300.0,-0.010696184744446668,2.6956528950292737,-1.9166494476674583,49.12987215927956,54.445456097200356,0.43309615562531434,0.0681909310988047,-1.3019849193480368,-2.242509496688797,16.15408160816696,0.9599990844726562,0.5203208278677636,-0.12849864959716228,-1.3160004384829591,1.0590031392886345,-0.7222495440400607,0.46525224484573613,1.4176369252409913,48.076998317618056,-11.625173825211256,0.5937508944429,6,0.5499992370605398,0.16499900817870383,-1.3450021743774485,-2.00000190734864,3.279998779296868,3,0.04779970408600942,-1.241379083548727,53.290000915527344,1.3294094415747029,52.97999954223633,1.2954479446175826,52.209999084472656,0.04779970408600942
2167,2006-06-23,52.91999816894531,53.7599983215332,52.599998474121094,52.599998474121094,1005000.0,0.0037935687331440704,-6.250005960470162,-0.6956528950292845,53.305779261620295,53.45639342050205,0.11858819972813706,-0.08745978795133169,-1.411090177600066,-2.422275898246525,15.820120974436913,1.1599998474121094,0.4758754638257514,0.04049835205078267,-1.1187483631325605,1.1997450672341259,-0.5391250055408889,0.6201217096424543,1.1309344999891735,53.07254116789578,-8.386350879741016,0.5796233575916713,6,0.32000160217285156,-0.03499794006347656,-1.2349987030029297,-1.9299983978271484,4.150001525878906,4,0.0544217907740836,2.6956528950292737,52.72000122070313,-1.241379083548727,53.290000915527344,1.3294094415747029,52.97999954223633,0.0544217907740836
2168,2006-06-26,53.31000137329102,53.58000183105469,52.93000030517578,52.93000030517578,832700.0,0.0073696753182159735,-2.4210510465291373,1.1875044703526436,52.45443100890332,52.48641773511204,-0.5030285961287717,-0.44930583123785794,-1.69541402551976,-2.791970418467173,15.386952694669287,0.660003662109375,0.4222408597006577,0.3980014801025433,-0.7717333302329905,1.5677362904380772,-0.18686592506522004,0.9828688852703067,0.657694037714208,74.43196719357263,14.634362279216802,0.5848674051677657,6,-0.44500160217285867,-0.4250011444091868,-1.62500190734864,-2.3200016021728587,3.25,0,0.04520727415736947,-6.250005960470162,52.91999816894531,2.6956528950292737,52.72000122070313,-1.241379083548727,53.290000915527344,0.04520727415736947
2169,2006-06-27,52.79999923706055,53.81000137329102,52.59000015258789,53.16999816894531,928300.0,-0.009566725250282793,-2.088622020058639,-0.9736786628519619,47.22598615457915,51.95275217307862,-0.07104283008811763,0.13785967764762574,-1.0696176069344148,-2.2503679499509985,15.228934969761692,1.220001220703132,0.29309124294528743,-0.15650062561034872,-1.2294466791406293,0.9164454279199319,-0.6929736523754855,0.37997240115478803,1.0877884063325993,31.756591309188885,-23.345532821847364,0.5364730267651394,6,0.09000205993653054,0.08500099182128906,-1.044999122619629,-1.8099994659423828,3.3699989318847656,1,0.06174246559348928,-2.4210510465291373,53.31000137329102,-6.250005960470162,52.91999816894531,2.6956528950292737,52.72000122070313,0.06174246559348928
2170,2006-06-28,53.61999893188477,53.83000183105469,52.88000106811523,52.91999816894531,1142100.0,0.015530297474865673,-1.4359151175472056,-1.8918994154217508,51.37155351724731,51.89519711192636,-0.7645055020721188,-0.6193856890056821,-1.8047834951600024,-3.0180304430137,14.89382633227283,1.0300025939941406,0.1140421020027631,0.6034990310669031,-0.47730570970039565,1.6843037718342018,0.06309666068325726,1.1439014014505489,-1.6499977111816406,85.99980672200567,33.079149431304245,0.5404023703836492,6,-0.7199974060058665,-0.7349987030029368,-1.8649988174438548,-2.6299991607666087,3.4099998474121094,2,0.03412909115084828,-2.088622020058639,52.79999923706055,-2.4210510465291373,53.31000137329102,-6.250005960470162,52.91999816894531,0.03412909115084828
2171,2006-06-29,54.290000915527344,54.45000076293945,53.65999984741211,53.7400016784668,1326800.0,0.01249537480397378,-1.2253456047882314,0.7857123394422839,53.349285680714864,52.088651618117105,-1.3000098483779041,-1.2063202348827815,-2.3826737459360743,-3.6387724378267805,14.77687056254037,0.8300018310546804,0.03798775450748337,1.1815010070800795,-0.004404221190014823,2.367406235350174,0.5885483929450359,1.7744536212151232,-2.2827996826171812,91.3978604887733,41.33626502965034,0.5929526141350469,6,-1.0799999237060547,-1.4050006866455078,-2.452500343322754,-3.3000011444091797,1.3799972534179688,3,0.032418461813468635,-1.4359151175472056,53.61999893188477,-2.088622020058639,52.79999923706055,-2.4210510465291373,53.31000137329102,0.032418461813468635
2172,2006-06-30,54.209999084472656,54.540000915527344,54.11999893188477,54.290000915527344,1202600.0,-0.0014736015786620538,-2.2307579447754966,-0.14545807641889597,48.445587534064146,51.66939164247481,-1.1303791010626867,-1.0742856457399412,-2.224420203057406,-3.499735757085368,14.44075695815991,0.420001983642571,0.10176592997281375,1.033499145507811,-0.2425358820439456,2.3095341730595678,0.39548163173193274,1.6715166592836894,-2.1050858703613216,83.07683579788764,37.15821089164414,0.6380175137758799,6,-0.9399986267089844,-1.0099983215332031,-2.3649988174438477,-3.219999313354492,2.2900009155273438,4,0.03301975550189695,-1.2253456047882314,54.290000915527344,-1.4359151175472056,53.61999893188477,-2.088622020058639,52.79999923706055,0.03301975550189695
2173,2006-07-03,54.54999923706055,54.68999862670898,54.18000030517578,54.54999923706055,424700.0,0.006271908473159726,2.6428610354224773,-0.0,59.47519644822283,52.27901245061799,-1.233230873068237,-1.3155539316985312,-2.4809267566599544,-3.7825954243831745,13.920613985199463,0.509998321533196,0.1652493154945347,1.2679992675781264,-0.09741731585104674,2.6334158510072996,0.5852909758635434,1.9507075592927094,-2.2989807608642536,93.33335755365134,43.88885490064018,0.6827082917145866,7,-1.039999008178711,-1.289999008178711,-2.7049989700317383,-3.559999465942383,1.8899993896484304,0,0.046196159358543376,-2.2307579447754966,54.209999084472656,-1.2253456047882314,54.290000915527344,-1.4359151175472056,53.61999893188477,0.046196159358543376
2174,2006-07-05,54.18000030517578,55.02999877929688,54.13999938964844,54.56000137329102,1346200.0,-0.00678274861704109,-2.8695381757569534,-100.0,64.96813700329294,53.3028698631027,-0.7544493267768146,-0.8953756073041959,-2.020663161930031,-3.3648513611291833,14.018167778384127,0.8899993896484446,0.2061562886290531,0.8370002746582017,-0.5760234711082077,2.250024020424611,0.130488401774997,1.5435121475414064,-1.7338634169384761,60.4651451626925,5.900921211635506,0.7065118728832033,7,-0.5,-0.75,-2.3350000381469727,-3.190000534057617,1.9899978637695312,2,0.043927668045581125,2.6428610354224773,54.54999923706055,-2.2307579447754966,54.209999084472656,-1.2253456047882314,54.290000915527344,0.043927668045581125
2175,2006-07-06,53.7599983215332,54.25,53.47000122070313,54.099998474121094,1264300.0,-0.007751974552913654,1.4374839813318965,0.8947347287054995,59.31673192316119,54.43474317020066,-0.2914121658409172,-0.45540523711343894,-1.4860137296341804,-2.9008182152642235,13.434787395612641,0.7799987792968679,0.2913397949412513,0.3894983291625991,-1.0339958794290638,1.812992537754262,-0.32224877513323236,1.1012454334584305,-1.0554752441899424,18.58958683829525,-38.537421843301445,0.7117471042958307,7,0.05000114440917969,-0.3299980163574219,-1.9149980545043945,-2.769998550415039,2.44000244140625,3,0.04482886760892635,-2.8695381757569534,54.18000030517578,2.6428610354224773,54.54999923706055,-2.2307579447754966,54.209999084472656,0.04482886760892635
2176,2006-07-07,53.7400016784668,54.040000915527344,53.61000061035156,53.7599983215332,1313900.0,-0.00037196137817585573,-2.071444141689373,0.058813629682819286,57.00325429339343,54.84557372928657,-0.12461755166166455,-0.43071351445821904,-1.3576200239956009,-2.8318291886761813,12.500973317703165,0.43000030517578125,0.31068186380725393,0.35250167846679403,-1.0805646709985481,1.7855680279321362,-0.3640314962658806,1.0690348531994687,-0.8029310309281712,17.30774873821309,-41.01221785597863,0.7165331747326711,7,0.06999778747558594,-0.2650032043457031,-1.9825010299682617,-2.750001907348633,2.3400001525878906,4,0.061220636361616565,1.4374839813318965,53.7599983215332,-2.8695381757569534,54.18000030517578,2.6428610354224773,54.54999923706055,0.061220636361616565
2177,2006-07-10,54.25,54.34000015258789,53.6500015258789,53.9000015258789,677900.0,0.009490106170531698,1.6037743997236407,-17.50286150324339,67.05685426716389,56.46806520242663,-0.4761915490085471,-0.9483812523010045,-1.7978051554785708,-3.2925655729004646,11.394404153339122,0.6899986267089915,0.3056476221792437,0.8364999771118136,-0.6409128618256048,2.313912816049232,0.09779355764310083,1.5752063965805263,-1.1036365392855458,49.999999999999545,-13.902791018053605,0.7387064194687107,7,-0.4400005340576172,-0.7750015258789062,-2.492499351501465,-3.260000228881836,2.1199989318847727,0,0.02617508145521308,-2.071444141689373,53.7400016784668,1.4374839813318965,53.7599983215332,-2.8695381757569534,54.18000030517578,0.02617508145521308
2178,2006-07-11,54.15999984741211,54.31000137329102,53.83000183105469,54.13000106811523,1533000.0,-0.0016589889877952624,1.909071993341574,0.0857111716621439,61.13207194083048,58.01318584534344,-0.2826645250074904,-0.9288434970495203,-1.6317953900960944,-3.13991430522006,9.67023928569812,0.47999954223633523,0.40853004975253526,0.7609998703002958,-0.6787939370469402,2.200793677647532,0.04110296662667423,1.4808967739739174,-0.8252728548394117,44.23075042059503,-18.043706313812223,0.7198969036736195,7,-0.2049999237060547,-0.6850013732910156,-2.1999988555908203,-3.1700000762939453,1.7999992370605469,1,0.04320532051662673,1.6037743997236407,54.25,-2.071444141689373,53.7400016784668,1.4374839813318965,53.7599983215332,0.04320532051662673
2179,2006-07-12,53.75,54.31999969482422,53.68000030517578,54.16999816894531,1144200.0,-0.007570159685510003,-1.2857220708446866,-14.000508646995666,54.25924957861736,58.33404096327345,0.3087308344495341,-0.5053751222641267,-1.1309298532695777,-2.6800287360231323,8.859802153389337,0.6399993896484375,0.45853240368262504,0.32600002288818075,-1.1202495376792214,1.772249583455583,-0.3971247573955168,1.0491248031718783,-0.2457458287548846,32.183807247933146,-26.138383183630367,0.723124780283701,7,0.5000000000000071,-0.27500152587890625,-1.6874990463256836,-2.760000228881836,2.0800018310546875,2,0.05004648607830653,1.909071993341574,54.15999984741211,1.6037743997236407,54.25,-2.071444141689373,53.7400016784668,0.05004648607830653
2180,2006-07-13,53.77000045776367,54.459999084472656,53.6500015258789,53.6500015258789,1685700.0,0.0003721015397892824,-12.500079473565611,-0.28571298819256913,60.82472929426552,59.16464580922352,0.3489405558139467,-0.4317354281062151,-1.1069602927261002,-2.66564757493461,9.18406808993401,0.8099975585937571,0.4942115610501219,0.2725004196166978,-1.0795796931513735,1.624580532384769,-0.4035396367673414,0.948540476000737,1.2599983215332102,18.82354525136656,-39.10941051997418,0.6760400563840373,7,0.47999954223633523,-0.27000045776366477,-1.744999885559082,-2.780000686645508,2.3899993896484375,3,0.04463451163752241,-1.2857220708446866,53.75,1.909071993341574,54.15999984741211,1.6037743997236407,54.25,0.04463451163752241
2181,2006-07-14,53.88000106811523,54.33000183105469,53.4900016784668,53.68999862670898,1489000.0,0.0020457617521867366,-1.8474758185486642,1.5833677718789794,60.08405145988113,60.45780846764763,0.19519183475448187,-0.4614323975830672,-1.1495290785347478,-2.74043751395277,9.43714178272722,0.8400001525878906,0.6268459752228352,0.31650104522704225,-0.9701802288863988,1.6031823193404833,-0.3268395918296747,0.9598416822837592,1.122397766113295,40.20623016450361,-17.58386545966001,0.6433406370567187,7,0.36999893188477984,-0.38000106811522016,-1.580000877380364,-2.890001296997063,2.129997253417976,4,0.04305864233171186,-12.500079473565611,53.77000045776367,-1.2857220708446866,53.75,1.909071993341574,54.15999984741211,0.04305864233171186
2182,2006-07-17,54.18000030517578,54.31000137329102,53.84000015258789,53.86999893188477,971800.0,0.005567914460159251,-1.5405544730032448,1.6315652104079292,59.31475976811215,60.43998216985756,-0.12237977413123247,-0.6946609540964062,-1.3797992682778641,-3.01541884488735,9.35617562029885,0.4700012207031321,0.6755339354850847,0.5515003204345703,-0.7210651121960012,1.8240657530651418,-0.08478239588071546,1.187783036749856,0.761902642822271,71.13406927036837,14.810873806862304,0.6362827163152841,7,0.06999969482422586,-0.6800003051757741,-1.6500005722045898,-3.190000534057617,2.1899986267089915,0,0.03506831884785733,-1.8474758185486642,53.88000106811523,-12.500079473565611,53.77000045776367,-1.2857220708446866,53.75,0.03506831884785733
2183,2006-07-18,54.27999877929688,54.54999923706055,53.86000061035156,54.0,1422500.0,0.0018456713465826446,-1.464291553133515,0.9032178674706645,67.37089349020765,60.706955112848085,-0.29581346937243325,-0.6657628572401109,-1.4329370293546688,-3.0779079286514346,9.95966687495546,0.6899986267089844,0.6572141810961796,0.5479988098144588,-0.5655842308313126,1.6615818504602302,-0.008792710508430446,1.104790330137348,0.6038281179199174,74.52820003454896,14.473832446901298,0.5567915203228869,7,-0.26999855041504617,-0.779998779296875,-1.6399993896484446,-3.194999694824226,1.3800010681152273,1,0.03850405673525992,-1.5405544730032448,54.18000030517578,-1.8474758185486642,53.88000106811523,-12.500079473565611,53.77000045776367,0.03850405673525992
2184,2006-07-19,55.5,55.63999938964844,54.349998474121094,54.349998474121094,1945300.0,0.02247607310500599,-1.2434768763309958,4.107166212533956,70.1716859407117,61.91306111479814,-1.462700310261134,-1.7784753600798169,-2.5938362676664823,-4.261706628291954,11.014786561541431,1.3600006103515554,0.7255649216085516,1.6420000076293917,0.3334758494193508,2.9505241658394326,0.9877379285243748,2.2962620867344086,-2.009998321533203,93.48839354942878,35.199251517486175,0.65426207910502,7,-0.9349994659423828,-1.6949996948242188,-2.505000114440918,-4.100000381469727,0.6599998474121094,2,0.008288271792300073,-1.464291553133515,54.27999877929688,-1.5405544730032448,54.18000030517578,-1.8474758185486642,53.88000106811523,0.008288271792300073
2185,2006-07-20,55.41999816894531,55.63999938964844,54.5,54.54999923706055,1667900.0,-0.0014414744334177998,-1.3505204912713988,0.7565198065453484,63.882031181169076,62.67736965788433,-1.2543755827257854,-1.6134394998513528,-2.4618582347364253,-4.15581891321213,11.535726027587684,1.1399993896484375,0.6728836713949065,1.45549831390381,0.002842710694629602,2.9081539171129904,0.7291705122992198,2.1818261155084,-1.886996536254884,89.7673741902631,34.19292586558814,0.7263278016045907,7,-0.8549976348876953,-1.6149978637695312,-2.402499198913574,-4.019998550415039,1.0700035095214844,3,0.0073981175686708145,-1.2434768763309958,55.5,-1.464291553133515,54.27999877929688,-1.5405544730032448,54.18000030517578,0.0073981175686708145
2186,2006-07-21,55.2400016784668,56.2599983215332,54.81000137329102,55.93999862670898,2548300.0,-0.0032478617182520875,1.164180464141737,-0.8045951811983344,62.35016772798336,62.15440448686427,-0.9378532544152307,-1.3017102989134344,-2.2328396771999195,-3.9497624209713393,12.962464460911788,1.4499969482421804,0.6065778337352228,1.1495018005371094,-0.285702008032203,2.5847056091064218,0.4318998962524532,1.8671037048217656,-1.6648600906372053,57.851346494574294,5.518000496631025,0.717601904284656,7,-0.3650016784667969,-1.1250019073486328,-2.175002098083496,-3.8400020599365234,1.0099983215332031,4,0.016654564463996824,-1.3505204912713988,55.41999816894531,-1.2434768763309958,55.5,-1.464291553133515,54.27999877929688,0.016654564463996824
2187,2006-07-24,55.79999923706055,55.849998474121094,54.95000076293945,55.27000045776367,1553500.0,0.010137536958331417,1.857148047229791,-0.7571444141689451,64.23692877190848,62.49938857920627,-1.402331582158176,-1.7232336732354128,-2.71921116052107,-4.4789016518991644,13.85717768583506,0.8999977111816406,0.6311692783902743,1.5654993057250977,0.049153916091967176,3.081844695358228,0.8073266109085324,2.323672000541663,-2.117463379882814,80.8333532015672,32.2946893899248,0.7581726948165646,7,-0.9249992370605469,-1.6849994659423828,-2.734999656677246,-4.399999618530273,0.6000022888183523,0,0.003763424504371393,1.164180464141737,55.2400016784668,-1.3505204912713988,55.41999816894531,-1.2434768763309958,55.5,0.003763424504371393
2188,2006-07-25,55.72000122070313,55.90999984741211,55.20000076293945,55.79999923706055,1700100.0,-0.0014336562267242003,3.7333392673219485,-0.15094000115159598,68.78054090667194,64.11286539343456,-1.2044354314742876,-1.5319720986850243,-2.5585510338369275,-4.366919811466602,14.819663908869243,0.7099990844726562,0.685279411148592,1.3650012969970788,-0.22333132107851128,2.953333915072669,0.5708349879592873,2.1591676060348703,-1.9343668649511798,71.72789822147253,23.677611214271835,0.7941663090377947,7,-0.8450012207031321,-1.605001449584968,-2.6550016403198313,-4.320001602172859,0.7199974060058452,1,0.011665428875477613,1.857148047229791,55.79999923706055,1.164180464141737,55.2400016784668,-1.3505204912713988,55.41999816894531,0.011665428875477613
2189,2006-07-26,56.06000137329102,56.1500015258789,55.47000122070313,55.47000122070313,1852900.0,0.006101940867538236,-1.3050851841075393,-7.3751847789811515,78.60708131210775,66.08868228430592,-1.3212457379731148,-1.7025069919131326,-2.84257889117945,-4.674550451281412,16.337580274733266,0.680000305175767,0.6431797261198824,1.542001342773446,-0.043520289007240365,3.1275229745541324,0.7492405268831064,2.3347621586637857,-2.1753924589078224,88.63652619464119,35.337024269588724,0.7927608158903429,7,-1.1850013732910227,-1.9300022125244212,-2.982501029968269,-4.660001754760749,1.0,2,-0.007135239316449438,3.7333392673219485,55.72000122070313,1.857148047229791,55.79999923706055,1.164180464141737,55.2400016784668,-0.007135239316449438
2190,2006-07-27,55.45000076293945,56.56000137329102,55.43999862670898,56.18999862670898,2182600.0,-0.01088120933657688,-1.9473673643527405,-1.2542333430317016,68.54665605280012,67.02897168351913,-0.500509766786756,-0.9996292445030406,-2.1989815041434113,-4.015280188760997,18.03906396068712,1.1200027465820455,0.6509816118985512,0.8405006408691378,-0.7380195568922119,2.4190208386304874,0.05124054198846295,1.6297607397498126,-1.4703762722702507,36.571393694196026,-20.401734105611617,0.7892600988806736,7,-0.25,-1.0049991607666016,-2.372500419616699,-4.05000114440918,1.6899986267089844,3,0.012804311536586788,-1.3050851841075393,56.06000137329102,3.7333392673219485,55.72000122070313,1.857148047229791,55.79999923706055,0.012804311536586788
2191,2006-07-28,56.04999923706055,56.63999938964844,55.61999893188477,55.790000915527344,1885800.0,0.010820531395233202,-2.3999885559519156,-0.3513500974297148,69.1489560294625,68.12166015700251,-0.8496757092681122,-1.5399673877155564,-2.736441451127604,-4.560423163108446,19.178973616899903,1.1899986267089844,0.758460558900282,1.352499198913577,-0.34292975303393547,3.0479281508610896,0.5047847229398172,2.200213674887337,-1.9155521334340335,65.08871999873595,6.934728418360862,0.8477144759737568,7,-0.7999992370605469,-1.5649986267089844,-2.972498893737793,-4.649999618530273,0.6599998474121094,4,0.007850177473603281,-1.9473673643527405,55.45000076293945,-1.3050851841075393,56.06000137329102,3.7333392673219485,55.72000122070313,0.007850177473603281
2192,2006-07-31,56.0,56.31000137329102,55.7599983215332,55.88999938964844,1762100.0,-0.0008920470605018327,-1.972967400045402,0.4230820018486729,69.74252387668848,68.38517464438927,-0.5748069065292825,-1.4218910161163407,-2.6286757840143196,-4.457697362202872,20.28716131562706,0.5500030517578196,0.8410177189665546,1.2129999160766616,-0.5612261200569506,2.9872259522102738,0.3258868980098555,2.1001129341434677,-1.6651087134917333,55.55555555555556,-4.179540475099046,0.8871130180668045,7,-0.5050010681152344,-1.385000228881836,-2.922499656677246,-4.600000381469727,0.09999847412109375,0,0.0044642857142858094,-2.3999885559519156,56.04999923706055,-1.9473673643527405,55.45000076293945,-1.3050851841075393,56.06000137329102,0.0044642857142858094
2193,2006-08-01,57.06999969482422,57.47000122070313,55.91999816894531,56.6500015258789,3416000.0,0.019107137407575303,1.5409860669885005,3.8181439866833773,81.20305118872454,69.61088189416847,-1.3493208661079024,-2.4173578294923033,-3.621481704560921,-5.458792586483057,21.59939949967326,1.5500030517578196,0.9630130178538536,2.1569995880126953,0.11580188303899774,4.198197292986393,1.1364007355258465,3.177598440499544,-2.550699760064738,80.29551651498701,16.370001918745658,1.0205988524868481,8,-1.0849990844726562,-2.039999008178711,-4.007499694824219,-5.670000076293945,-1.0699996948242188,1,-0.011739936438199816,-1.972967400045402,56.0,-2.3999885559519156,56.04999923706055,-1.9473673643527405,55.45000076293945,-0.011739936438199816
2194,2006-08-02,56.56000137329102,57.45000076293945,56.31999969482422,57.45000076293945,1419400.0,-0.008936364539343877,1.5393299843983062,-2.119055404177967,74.01037651980832,70.73625359846173,-0.752256694251237,-1.8128598785146934,-3.06054606158699,-4.885189614301382,22.632489002710297,1.1300010681152344,1.0730567383636327,1.5280012130737362,-0.6085440822263664,3.6645465083738387,0.45972856542368845,2.596273860723784,-1.745631309937174,55.172478591683536,-13.860881287199923,1.06827264765005,8,-0.4200000762939453,-1.530000686645515,-3.6850013732910227,-5.160001754760749,-0.7800025939941406,2,-0.002121689244489855,1.5409860669885005,57.06999969482422,-1.972967400045402,56.0,-2.3999885559519156,56.04999923706055,-0.002121689244489855
2195,2006-08-03,56.16999816894531,56.68000030517578,55.90999984741211,56.25,907300.0,-0.006895388876880015,-1.5666747199369302,0.08988975945959919,68.80131290891384,71.453047507454,-0.27343224857337134,-1.2996835619092977,-2.587625402889479,-4.438313364657162,24.365829708914653,0.7700004577636719,1.1433321958211167,1.0174980163574219,-1.0886118109210443,3.123607843635888,-0.035556897281807665,2.0705529299966514,-1.0900649898565362,29.729651708260178,-41.175919969759306,1.053054913639232,8,0.04000282287597656,-0.9949970245361328,-3.2824974060058594,-4.769998550415039,0.3400001525878906,3,0.015844814551511988,1.5393299843983062,56.56000137329102,1.5409860669885005,57.06999969482422,-1.972967400045402,56.0,0.015844814551511988
2196,2006-08-04,57.02999877929688,57.11000061035156,56.4000015258789,56.70000076293945,1341000.0,0.015310675420798558,1.8979455200816164,-4.12488079343896,71.42857962341736,72.25211982428831,-0.9530422048082556,-2.0032771916587038,-3.3571966625490006,-5.247199342701293,26.30617129646526,0.94000244140625,1.1273222000272725,1.7129987716674862,-0.44195700901848056,3.867954552353453,0.6355208813245028,2.7904766620104695,-1.7110587960466717,74.26890670069412,3.2521085609357954,1.0774778903429836,8,-0.694997787475593,-1.55999755859375,-4.137497901916511,-5.629999160766609,-1.7399978637695384,4,0.0019288201421370221,-1.5666747199369302,56.16999816894531,1.5393299843983062,56.56000137329102,1.5409860669885005,57.06999969482422,0.0019288201421370221
2197,2006-08-07,55.66999816894531,57.02999877929688,55.65999984741211,57.02000045776367,1530400.0,-0.0238471092313135,-1.0000000000000104,-4.090940617522193,58.78634694568461,71.14165382862305,0.4320088160092368,-0.5601589476301285,-1.929732148657692,-3.8525747813013353,27.53525868489245,1.3699989318847727,1.1348607171090848,0.28199825286865376,-1.8178018591722065,2.381798364909514,-0.7679018031517799,1.3318983088890874,-0.13595206194980847,0.5523930357590693,-67.12777264241102,1.0499000560204312,8,0.7850017547607422,-0.1999969482421804,-2.62249755859375,-4.104997634887695,0.220001220703125,0,0.01868153313695431,1.8979455200816164,57.02999877929688,-1.5666747199369302,56.16999816894531,1.5393299843983062,56.56000137329102,0.01868153313695431
2198,2006-08-08,56.5,56.91999816894531,55.709999084472656,55.86999893188477,1201900.0,0.014909320250664049,-1.5473644478531303,-0.4666666666666614,56.64893913830413,68.70186025375598,-0.3081163459161331,-1.271031761878838,-2.6928400941054065,-4.654271098532753,28.830767483044156,1.25,1.1880563895662561,0.9950000762939482,-1.0772878739933134,3.0672880265812097,-0.041143898849682614,2.031144051437579,0.9700012207031321,46.927358824306644,-16.765818460472822,1.0361439751436294,8,-0.04500007629394531,-1.029998779296868,-3.2649993896484375,-4.875,-0.9000015258789062,1,-0.007079673024405375,-1.0000000000000104,55.66999816894531,1.8979455200816164,57.02999877929688,-1.5666747199369302,56.16999816894531,-0.007079673024405375
2199,2006-08-09,56.43999862670898,56.95000076293945,56.36000061035156,56.86999893188477,844500.0,-0.0010619712086906707,-1.0000129312574355,-0.6825390097547396,56.80000651041991,67.3966769712693,-0.21070127437296549,-1.0531658315484336,-2.54108440857204,-4.565866108623283,30.433935219705745,0.5900001525878906,1.1901245396719133,0.8004987716674705,-1.136981176975901,2.737978720310842,-0.16824120265421527,1.7692387459891563,0.9948025512695438,53.79299095785633,-6.329254968483298,0.9687399743216852,8,0.10500144958497515,-0.9699974060058452,-3.0549983978271413,-4.7549991607665945,-0.43999862670897727,2,-0.007795865297926419,-1.5473644478531303,56.5,-1.0000000000000104,55.66999816894531,1.8979455200816164,57.02999877929688,-0.007795865297926419
2200,2006-08-10,56.16999816894531,56.56000137329102,55.91999816894531,56.4000015258789,1390900.0,-0.004783849474367163,1.3272714662227427,0.534891148134314,56.12645897089621,65.94973285365081,0.19240473050636808,-0.6262528757744619,-2.197016577971368,-4.259323094422896,31.67819964707035,0.6400032043457102,1.176606080635139,0.4104984283447237,-1.3263521171800363,2.1473489738694838,-0.4579268444176563,1.2789237011071037,1.230306967163088,35.17227953034524,-24.194696380011443,0.8684252727623789,8,0.3950023651123047,-0.6999969482421804,-2.6149978637695312,-4.314998626708984,0.07000350952148438,3,-0.006943197478401331,-1.0000129312574355,56.43999862670898,-1.5473644478531303,56.5,-1.0000000000000104,55.66999816894531,-0.006943197478401331
2201,2006-08-11,56.20000076293945,56.2400016784668,55.90999984741211,56.02999877929688,1077100.0,0.0005341391307134291,1.6399743656255246,-0.7391282714697899,52.832869914596216,64.07088241341835,0.2077663384993187,-0.4991256354417217,-2.1520432788449853,-4.241699365389181,33.23784917337163,0.3300018310546875,1.091488562013609,0.32450103759765625,-1.1778825138708129,1.8268845890661254,-0.4266907381365783,1.0756928133318908,1.166498252136229,39.416155951628284,-16.52348821350641,0.7511917757342328,8,0.36499977111816406,-0.7199993133544922,-2.580000877380371,-4.345001220703125,-0.43000030517578125,4,0.005515970718601437,1.3272714662227427,56.16999816894531,-1.0000129312574355,56.43999862670898,-1.5473644478531303,56.5,0.005515970718601437
2202,2006-08-14,56.08000183105469,56.599998474121094,56.06000137329102,56.47999954223633,1615400.0,-0.0021352122821304276,-1.4545399374041375,-2.3529002580501377,52.535213386459596,60.885567102055575,0.3802995068146018,-0.2418866199859977,-1.9698121060671525,-4.074448031260417,35.019606430878994,0.539997100830071,1.0871222577507424,0.10950202941894815,-1.1643727171484386,1.383376775986335,-0.5274353438647452,0.7464394027026415,1.2533671854089334,29.838890785980393,-23.107948694339772,0.6369373732836926,8,0.47499847412109375,-0.6000003814697266,-2.437502861022949,-4.225002288818359,-0.6300010681152344,0,-0.014087034410363963,1.6399743656255246,56.20000076293945,1.3272714662227427,56.16999816894531,-1.0000129312574355,56.43999862670898,-0.014087034410363963
2203,2006-08-15,56.36999893188477,57.20000076293945,56.099998474121094,57.20000076293945,2178500.0,0.005171132156944758,1.6506020773968195,2.0750164509760736,52.19856329364607,58.46203229914866,-0.021718878192224622,-0.38712608677011673,-2.179706537628867,-4.312312309086117,36.7775456691747,1.1199989318847656,1.0419924128548246,0.294999122619636,-0.7093593737535144,1.2993576189927865,-0.20718012556694276,0.7971783708062148,0.9309026859390315,35.65881845011085,-12.245854931340538,0.5021792481865757,8,0.06000137329100852,-0.8899974822998118,-2.7274999618530344,-4.514999389648445,-1.3400001525878906,1,-0.008515159683014084,-1.4545399374041375,56.08000183105469,1.6399743656255246,56.20000076293945,1.3272714662227427,56.16999816894531,-0.008515159683014084
2204,2006-08-16,55.959999084472656,56.63999938964844,55.88999938964844,56.58000183105469,1616200.0,-0.007273369792104245,1.0270328786613467,0.7469896130159086,53.72261424179157,56.78662133613508,0.3287966388619168,0.062296695365077426,-1.709480445209202,-3.851395804497855,37.26481254540215,0.75,0.9882620342780797,-0.13800067901611612,-1.1073755591959653,0.8313742011637331,-0.6226881191060443,0.346686761073812,1.3090844826841277,5.34348255287427,-42.17739573562109,0.48468744008992537,8,0.470001220703125,-0.4799976348876953,-2.244999885559082,-3.6999988555908203,-0.9099998474121094,2,-0.006433177559708958,1.6506020773968195,56.36999893188477,-1.4545399374041375,56.08000183105469,1.6399743656255246,56.20000076293945,-0.006433177559708958
2205,2006-08-17,55.83000183105469,56.08000183105469,55.4900016784668,56.0,2182700.0,-0.002323038876782979,2.575738660008323,0.2741893804220759,48.27588268671835,54.214099454279626,0.45314676801363163,0.23672219271471562,-1.527585271795175,-3.6620986307020758,37.53767334124782,0.5900001525878906,0.751648167634734,-0.2884981155395536,-1.2138427689953062,0.6368465379161989,-0.7511704422674299,0.17417421118832266,1.407900046448411,19.88306050425417,-24.365711575866623,0.4626723267278758,8,0.5149993896484375,-0.35000038146972656,-1.9675025939941406,-3.365001678466797,0.23999786376953125,3,0.0030449250111030945,1.0270328786613467,55.959999084472656,1.6506020773968195,56.36999893188477,-1.4545399374041375,56.08000183105469,0.0030449250111030945
2206,2006-08-18,56.15999984741211,56.18000030517578,55.66999816894531,55.81999969482422,1538000.0,0.005910764920911582,1.6842142247653467,-2.0000224396373754,51.201200083167265,53.37130535844437,-0.014794538181348571,-0.021942948505646598,-1.806906023404082,-3.9234099009880197,37.28251019723034,0.5100021362304688,0.5816410388865734,-0.004500007629395952,-0.8322923995525571,0.8232923842937652,-0.41839620359098006,0.40939618833218816,1.0079860221295363,39.181200447948314,-3.487084819728338,0.4138961959615813,8,0.18500137329101562,-0.6799983978271484,-2.2849998474121023,-3.6949996948242188,-0.3100013732910156,4,0.0014245340326219935,2.575738660008323,55.83000183105469,1.0270328786613467,55.959999084472656,1.6506020773968195,56.36999893188477,0.0014245340326219935
2207,2006-08-21,56.0099983215332,56.38999938964844,55.95000076293945,56.1500015258789,1322800.0,-0.0026709673484056617,-2.3846266707748285,-0.41177394562934777,40.766541260192234,51.60659448309859,0.2106612105096275,0.15241208883901436,-1.617563858208591,-3.7269312414724,37.093734122123756,0.4399986267089844,0.4612533883553738,-0.16500148773193501,-0.9785313147232984,0.6485283392594283,-0.5717664012276202,0.2417634257637502,1.0908681803654474,30.40917669419497,-7.189719572524929,0.406764913495683,8,0.3350028991699219,-0.3549976348876953,-2.134998321533196,-3.3699989318847656,0.7300033569335938,0,-0.004284911104474376,1.6842142247653467,56.15999984741211,2.575738660008323,55.83000183105469,1.0270328786613467,55.959999084472656,-0.004284911104474376
2208,2006-08-22,56.36999893188477,56.38999938964844,55.959999084472656,56.08000183105469,1204700.0,0.006427434764145756,1.606078120845712,-2.0713604533937966,48.300516041507166,50.6622066532194,-0.18966458940804642,-0.1648473253853382,-1.9564408144823275,-4.026552826185615,36.839109997784426,0.43000030517578125,0.2409568156392652,0.16249923706055114,-0.6260466990140472,0.9510451731351495,-0.23177373097674803,0.5567722050978503,0.6664329770766031,76.52165259648778,39.446010032832675,0.39427296803729917,8,-0.02499771118164773,-0.704998016357429,-2.4949989318847656,-3.4300003051757884,0.15999984741210938,1,-0.016320705807658542,-2.3846266707748285,56.0099983215332,1.6842142247653467,56.15999984741211,2.575738660008323,55.83000183105469,-0.016320705807658542
2209,2006-08-23,55.65999984741211,56.4000015258789,55.56000137329102,56.15999984741211,1088900.0,-0.012595336134928803,-1.4000108991825695,-1.7241551676510016,45.68529327664434,49.502077131635865,0.4448352827356459,0.5414063245502803,-1.1944472734234353,-3.2422861517767814,36.09629126664892,0.8400001525878764,0.1888018886541829,-0.5274997711181655,-1.351300022865452,0.29630048062912095,-0.9393998969918087,-0.11559964524452226,1.3145748523294856,18.681120598949637,-18.525496619982338,0.41190012587364316,8,0.6850013732910156,0.25,-1.9049997329711914,-2.720001220703125,0.20000076293945312,2,-0.011318740025913265,1.606078120845712,56.36999893188477,-2.3846266707748285,56.0099983215332,1.6842142247653467,56.15999984741211,-0.011318740025913265
2210,2006-08-24,56.15999984741211,56.33000183105469,55.7400016784668,55.88000106811523,1154100.0,0.0089831117745367,-1.1071525885558584,-0.5599975585937642,42.162170707382415,48.31644388638988,-0.0633992352012882,0.10258452351065728,-1.6049447104521875,-3.663079705856795,34.95719299973171,0.6700019836425781,0.10794358978223784,-0.06299972534179688,-0.8106584288768985,0.6846589781933048,-0.43682907710935126,0.3108296264257575,0.7551919314784925,71.42837680119564,37.302562525824015,0.37382935176755105,8,0.18500137329101562,-0.17499923706054688,-1.9749994277954102,-2.835000991821289,0.8499984741210938,3,-0.01976496818674245,-1.4000108991825695,55.65999984741211,1.606078120845712,56.36999893188477,-2.3846266707748285,56.0099983215332,-0.01976496818674245
2211,2006-08-25,56.4900016784668,56.52000045776367,55.959999084472656,55.959999084472656,795200.0,0.005876100996283995,-1.1132023866932494,1.8928746594004968,59.070834363667146,49.04262399496851,-0.38882776495512417,-0.20318043379604234,-1.8481459078184344,-3.9236063834723183,33.77546917691808,0.5600013732910156,0.033382388447712685,0.24500198364258097,-0.5071038601823261,0.997107827467488,-0.13105093826987257,0.6210549055550345,0.3681824964068525,96.87512417646168,56.085820066927596,0.3760529219124533,8,-0.14500045776367188,-0.35000038146971946,-2.3050012588500977,-3.1650028228759766,1.0099983215332031,4,-0.007434979131938579,-1.1071525885558584,56.15999984741211,-1.4000108991825695,55.65999984741211,1.606078120845712,56.36999893188477,-0.007434979131938579
2212,2006-08-28,56.25,56.61000061035156,56.13999938964844,56.29999923706055,1492700.0,-0.004248569150924308,-2.48148462114469,-0.09433772141330243,46.81933866937936,48.44493237004998,-0.1365339119612088,0.05956485194181482,-1.5326589200161393,-3.621206707991753,32.57053338711721,0.470001220703125,-0.024468758451604344,-0.00749969482421875,-0.7507182082878785,0.735718818639441,-0.3791089515560486,0.3641095619076111,0.5534568750173747,65.71420267319623,24.639626136725028,0.3716092567318314,8,-0.1849994659423828,-0.03999900817871094,-1.755000114440918,-2.520000457763672,1.1899986267089773,0,-0.007111138237847259,-1.1132023866932494,56.4900016784668,-1.1071525885558584,56.15999984741211,-1.4000108991825695,55.65999984741211,-0.007111138237847259
2213,2006-08-29,56.4000015258789,56.56000137329102,55.95000076293945,56.29999923706055,1314600.0,0.0026666937934025636,1.9047510921789348,-2.0000762951093414,49.50252367816484,47.9760334185359,-0.3149526438487129,-0.15094385926771992,-1.5822762910815271,-3.699959634717949,30.305106216328316,0.6100006103515696,-0.04979435109220276,0.17600173950194886,-0.46660495835514126,0.818608437359039,-0.1453016094265962,0.4973050884304939,0.35091714127645446,80.00007266095228,38.8598603039393,0.3213033489285436,8,-0.35000038146971946,-0.06500053405761008,-1.9050016403198171,-2.670001983642571,1.2599983215332102,1,0.006028371336690208,-2.48148462114469,56.25,-1.1132023866932494,56.4900016784668,-1.1071525885558584,56.15999984741211,0.006028371336690208
2214,2006-08-30,56.43999862670898,56.790000915527344,56.08000183105469,56.40999984741211,721000.0,0.00070916843524782,-1.0579838344077224,0.2999809269501696,53.56201404091481,48.56338134677995,-0.31257171048630994,-0.21122167074910436,-1.5441779774824909,-3.6527430665732155,28.027097524815602,0.7099990844726562,-0.06285373528804428,0.22199897766112286,-0.4095437280295826,0.8535416833518283,-0.09377237518422987,0.5377703305064756,-0.9499969482421804,66.66642446348902,23.748031528698,0.3157713528453512,8,-0.2649974822997976,0.015001296997077418,-1.9449987411498952,-2.709999084472649,0.6800003051757955,2,0.0015946164914559802,1.9047510921789348,56.4000015258789,-2.48148462114469,56.25,-1.1132023866932494,56.4900016784668,0.0015946164914559802
2215,2006-08-31,57.06000137329102,57.16999816894531,56.54999923706055,56.61000061035156,1109000.0,0.010985165869381142,-1.1754214545284194,15.000635808752518,59.81736472186659,49.520732973302096,-0.8266854070438328,-0.8022612321269236,-2.087264465094009,-4.185671935810525,26.659822110048992,0.7299995422363352,-0.07935991960163591,0.797501564025886,0.06314515054074121,1.5318579775110308,0.4303233572833136,1.1646797707684584,-1.543999710083014,90.98385003830398,45.65521348903934,0.36717820674257245,8,-0.6950016021728587,-0.605001449584968,-2.557501792907722,-3.3300018310546946,-0.20000076293946023,3,-0.02103050708129084,-1.0579838344077224,56.43999862670898,1.9047510921789348,56.4000015258789,-2.48148462114469,56.25,-0.02103050708129084
2216,2006-09-01,57.13999938964844,57.5,57.04999923706055,57.4000015258789,1408000.0,0.001401998149878514,-1.0454466638923567,-0.5777815453736028,62.21196374452397,51.903557693783405,-0.8415493279161765,-0.920805937651906,-2.069455186714663,-4.173095467192766,25.02834968241897,0.4500007629394531,-0.07357622292581567,0.8719995498657198,0.1122318966721707,1.631767203059269,0.49211572326894526,1.2518833764624944,-1.5578378662109387,76.77414273865865,28.268114773317407,0.3798838265967735,9,-0.6099987030029297,-0.6449985504150391,-2.317498207092285,-3.259998321533203,0.5100021362304616,4,-0.0022751324729413103,-1.1754214545284194,57.06000137329102,-1.0579838344077224,56.43999862670898,1.9047510921789348,56.4000015258789,-0.0022751324729413103
2217,2006-09-05,56.709999084472656,57.47999954223633,56.43000030517578,57.47999954223633,1943700.0,-0.007525381690040467,1.7272691242550198,2.9615158895508307,53.79464494786711,52.51401646115673,-0.3372803418012751,-0.4309937382697555,-1.5510751392140492,-3.660224492431773,24.262971712101518,1.0499992370605469,-0.01805071611653375,0.3899991989135714,-0.33918202197429537,1.1191804198014381,0.025408588469638005,0.7545898093575047,-1.0127672524414066,49.032173910903396,-1.053543591902681,0.364590610443934,9,-0.17999839782714844,-0.2149982452392578,-1.842498779296875,-2.789999008178711,1.0600013732910156,1,0.013930540086071863,-1.0454466638923567,57.13999938964844,-1.1754214545284194,57.06000137329102,-1.0579838344077224,56.43999862670898,0.013930540086071863
2218,2006-09-06,56.099998474121094,56.709999084472656,56.06000137329102,56.70000076293945,962300.0,-0.010756491274897306,1.0967704225091908,0.7792232884652541,51.49571987734281,53.159619416789894,0.2574685640603036,0.1554745128823498,-0.8705337406228963,-2.9659075850132126,23.239261576133828,0.6499977111816335,-0.02207372989501266,-0.2000013351440444,-0.9303365818924334,0.5303339116043446,-0.5651689585182353,0.16516628823014656,-0.2946005520117225,2.777579095438569,-50.7796879211026,0.36516762337419306,9,0.5200023651123047,0.3950023651123047,-1.044999122619629,-2.1799983978271484,1.6700019836425781,2,0.02388592137317125,1.7272691242550198,56.709999084472656,-1.0454466638923567,57.13999938964844,-1.1754214545284194,57.06000137329102,0.02388592137317125
2219,2006-09-07,56.0,56.41999816894531,55.91999816894531,56.099998474121094,1074200.0,-0.0017825040435112127,-2.8461222453710495,0.1666634877644052,51.82793670065711,54.23359341604264,0.45904105514483007,0.2327525937121635,-0.6832606623970321,-2.7744524255495335,22.05284352571799,0.5,0.06083137277590822,-0.2779998779296875,-1.0170349169327153,0.4610351610733403,-0.6475173974312014,0.0915176415718264,-0.09292595321718977,5.063401160825519,-50.57423687429525,0.3695175195015127,9,0.7099990844726562,0.49500083923339844,-0.49249935150146484,-1.664999008178711,1.9799995422363281,3,0.02964285441807335,1.0967704225091908,56.099998474121094,1.7272691242550198,56.709999084472656,-1.0454466638923567,57.13999938964844,0.02964285441807335
2220,2006-09-08,55.77999877929688,56.1500015258789,55.63000106811523,56.0,1238300.0,-0.003928593226841359,-1.0000146720072227,2.200045777065619,45.814970570565606,52.760719661253574,0.6922700846669727,0.44484540713254006,-0.4031769431817409,-2.484581605664438,21.424578673077256,0.5200004577636719,0.0592613465779408,-0.4785011291503807,-1.2494276388640984,0.292425380563337,-0.8639643840072395,-0.09303787429352184,1.720001220703118,8.021272559256069,-47.64502128053861,0.38546325485685967,9,0.7850017547607351,0.7150020599365163,-0.19499778747559304,-1.444997787475593,2.0100021362304616,4,0.024022950554191125,-2.8461222453710495,56.0,1.0967704225091908,56.099998474121094,1.7272691242550198,56.709999084472656,0.024022950554191125
2221,2006-09-11,56.5099983215332,56.56999969482422,55.599998474121094,55.77999877929688,1416900.0,0.013087120082678538,1.282349667673445,-3.3181613261202023,54.882809880656666,53.65666090695105,-0.0386601648137983,-0.27482978216369247,-1.0849720285661562,-3.14087500256025,20.99119867380882,0.970001220703125,0.15199242019835424,0.23599853515624858,-0.5424048068464984,1.0144018771589955,-0.1532031358451249,0.6252002061576221,0.9526016998291027,48.40421970208855,-10.024964617492543,0.38920167100137454,9,0.04000091552734375,-0.014997482299804688,-0.8174972534179688,-2.174997329711914,1.8200035095214844,0,0.006193634741004539,-1.0000146720072227,55.77999877929688,-2.8461222453710495,56.0,1.0967704225091908,56.099998474121094,0.006193634741004539
2222,2006-09-12,55.290000915527344,56.56999969482422,55.18999862670898,56.5099983215332,1910100.0,-0.021589054012429165,1.059702852197589,-1.671230371280031,40.96991555994713,52.708593338260194,1.151984098372445,0.9306637576909935,0.17262632203743777,-1.860862331972129,19.921337336664163,1.3800010681152415,0.20529389623179384,-0.9444988250732393,-1.8362734452114111,-0.052724204935067576,-1.3903861351423288,-0.4986115150041499,2.098095043945314,6.579095967214127,-47.51417782464934,0.44588731006908594,9,1.0549983978271484,1.0549983978271484,0.6125001907348633,-0.9549999237060547,3.5999984741210938,1,0.04268403999408843,1.282349667673445,56.5099983215332,-1.0000146720072227,55.77999877929688,-2.8461222453710495,56.0,0.04268403999408843
2223,2006-09-13,55.88999938964844,55.93999862670898,55.06000137329102,55.18000030517578,1749900.0,0.010851844170481684,1.1728392736041022,-0.5819677000766068,51.95911059699698,52.53049295560266,0.5275068913270431,0.30868770078308216,-0.3929848208642639,-2.3969069375218055,18.267677246610166,0.8799972534179545,0.14224861231541297,-0.32050037384033203,-1.2226959245034266,0.5816951768227625,-0.7715981491718793,0.13059740149121524,1.3662107298584019,54.966817149483035,-3.456901674312789,0.4510977753315459,9,0.3900012969970703,0.3900012969970703,0.07250118255615234,-1.5549983978271484,2.7900009155273438,2,0.03363752171490342,1.059702852197589,55.290000915527344,1.282349667673445,56.5099983215332,-1.0000146720072227,55.77999877929688,0.03363752171490342
2224,2006-09-14,55.599998474121094,56.59000015258789,55.47000122070313,56.2400016784668,895200.0,-0.005188780080413791,-1.4888928448813226,-0.901414126218287,45.05299126865645,50.89000701635709,0.7664204500650982,0.6011570546974951,-0.05932942144276865,-2.0393587345464823,17.09491432342955,1.1199989318847585,0.15395856640158456,-0.5925012588500991,-1.5294364717349112,0.344433954034713,-1.0609688652925087,-0.12403365240768949,1.4805149456884834,35.29395631794125,-20.597247429341394,0.46846760644240604,9,0.6800022125244141,0.6800022125244141,0.3625020980834961,-0.9499969482421875,3.210002899169929,3,0.03902881372654354,1.1728392736041022,55.88999938964844,1.059702852197589,55.290000915527344,1.282349667673445,56.5099983215332,0.03902881372654354
2225,2006-09-15,56.0,56.56999969482422,55.86000061035156,56.02999877929688,1761100.0,0.0071942722456204145,-3.5806753297893286,0.046872857968814186,45.72424330181047,49.05803807827781,0.22377788079003125,0.2261386157348042,-0.3965883590484083,-2.355229178164855,16.54853350007997,0.970001220703125,0.15015093895851805,-0.2009996414184556,-1.127110072125923,0.7251107892890118,-0.6640548567721893,0.2620555739352781,0.9188724560880956,61.43786775705578,10.287573788331308,0.46305521535373373,9,0.2700004577636719,0.2800006866455078,0.007500648498542262,-1.3499984741210938,3.1599998474121094,4,0.03535713468279167,-1.4888928448813226,55.599998474121094,1.1728392736041022,55.88999938964844,1.059702852197589,55.290000915527344,0.03535713468279167
2226,2006-09-18,56.2400016784668,56.38000106811523,55.7599983215332,55.9900016784668,1329800.0,0.004285744258335722,1.3396383946565684,-8.333672431330681,49.91275460443317,48.62671692900737,-0.17580152322899778,-0.007970890597519542,-0.5691203423151876,-2.513001492823051,15.80648451431404,0.6200027465820241,0.128347977596718,0.03500194549560831,-0.8910539443712651,0.9610578353624817,-0.4280259994378284,0.498029890429045,0.530161090997531,77.12426448588799,26.667148201177397,0.46302794493343513,9,-0.35500144958496094,0.03999900817871094,-0.22250080108642578,-1.5900001525878906,3.079998016357422,0,0.027560440803720887,-3.5806753297893286,56.0,-1.4888928448813226,55.599998474121094,1.1728392736041022,55.88999938964844,0.027560440803720887
2227,2006-09-19,55.77000045776367,56.36000061035156,55.56999969482422,56.2400016784668,1658900.0,-0.008357062707611496,1.2253575611695555,-1.8800048828125,44.79337894576892,47.88201238105472,0.16409486844307963,0.4670756088016361,-0.052161088353024354,-1.9858215115683322,14.687361149101996,0.7900009155273438,0.005490236447165842,-0.42299938201904297,-1.3657636879143666,0.5197649238762807,-0.8943815349667048,0.04838277092861887,0.8633494000067898,46.40520594395108,-0.3019158185099613,0.47138215294766017,9,0.05500030517578125,0.5100002288818359,0.2525005340576172,-1.1199989318847656,4.159999847412109,1,0.04590283938099993,1.3396383946565684,56.2400016784668,-3.5806753297893286,56.0,-1.4888928448813226,55.599998474121094,0.04590283938099993
2228,2006-09-20,55.45000076293945,56.040000915527344,55.43999862670898,55.79999923706055,1236600.0,-0.005737846372559474,-2.2432315400951777,0.7446756704110122,42.180113922616556,46.81003207238355,0.42711143027245413,0.7532362144966314,0.31494780605833483,-1.607049257093891,13.435005375524407,0.6000022888183665,-0.1569146427949093,-0.6969991683959975,-1.6917454376870893,0.29774710089509426,-1.1943723030415399,-0.19962603375045518,1.0574812160726523,0.869749822534497,-41.52345330792947,0.4973731346455456,9,0.375,0.8299999237060547,0.567500114440918,-0.7550010681152344,4.159999847412109,2,0.06203784633684162,1.2253575611695555,55.77000045776367,1.3396383946565684,56.2400016784668,-3.5806753297893286,56.0,0.06203784633684162
2229,2006-09-21,55.02999877929688,55.45000076293945,54.849998474121094,55.349998474121094,1840200.0,-0.007574427012871809,1.3076821502978373,0.9142888283378544,33.44206981828222,45.43526532212984,0.7767303181268161,1.1843419310859602,0.7913673619186383,-1.1211787699107774,13.107502121534553,0.6000022888183594,-0.26624561010271464,-1.085501098632804,-2.1800712465037293,0.009069049238121352,-1.6327861725682666,-0.5382160246973413,1.3616847512575347,10.465126594631451,-24.716671618843158,0.5472850739354618,9,0.6900005340576101,1.1450004577636648,0.925002098083489,-0.33499908447266336,4.5,3,0.06632748694975588,-2.2432315400951777,55.45000076293945,1.2253575611695555,55.77000045776367,1.3396383946565684,56.2400016784668,0.06632748694975588
2230,2006-09-22,55.04999923706055,55.41999816894531,54.86000061035156,55.02999877929688,1262600.0,0.00036344645115993224,-2.111125239745261,-0.06250149011751965,32.78419321084823,42.9798634699289,0.7177710065000937,1.1351172706120423,0.8285353183834303,-1.0987957248476903,12.762300184746234,0.55999755859375,-0.326003151576856,-1.010000610351561,-2.2031922075799244,0.18319098687680224,-1.6065964089657427,-0.4134048117373794,1.1875157878505362,13.071923127747324,-16.152719851698436,0.5965957986141809,9,0.6700000762939453,1.125,0.9050016403198242,-0.3549995422363281,3.8500022888183523,4,0.06830158380273299,1.3076821502978373,55.02999877929688,-2.2432315400951777,55.45000076293945,1.2253575611695555,55.77000045776367,0.06830158380273299
2231,2006-09-25,56.06999969482422,56.31999969482422,55.099998474121094,55.27000045776367,1248900.0,0.01852861892642843,-1.1403470026267797,39.99904634752518,45.19520241941025,43.44933978764703,-0.4148307890151983,0.08647141814101644,-0.1248117328541909,-2.059512825470449,12.055372997114283,1.2700004577636719,-0.35970818687726336,0.03099994659423544,-1.144986334249694,1.2069862274381649,-0.5569931938277293,0.6189930870162001,-1.220001220703125,80.79466852601317,51.84174001213299,0.5879931404219643,9,-0.35000038146972656,0.10499954223632812,-0.15749835968017578,-1.375,2.779998779296875,0,0.055109687344498504,-2.111125239745261,55.04999923706055,1.3076821502978373,55.02999877929688,-2.2432315400951777,55.45000076293945,0.055109687344498504
2232,2006-09-26,55.849998474121094,56.2599983215332,55.77999877929688,56.11999893188477,765100.0,-0.003923688637427092,-1.3414620530522707,-0.3375008940705332,48.00638094380534,43.01014760395907,-0.11961946131614809,0.28982868806843953,0.1509893580882533,-1.7821830887762005,11.193773382141762,0.479999542236321,-0.34902230527250566,-0.16900119781494283,-1.3434827671906078,1.0054803715607221,-0.7562419825027717,0.4182395868728861,-0.9899978637695312,68.0271543939048,34.285878481597784,0.5872407846878321,9,-0.12999916076660156,0.3250007629394531,0.06250286102294922,-1.1299972534179616,3.460002899169929,1,0.06213073080585674,-1.1403470026267797,56.06999969482422,-2.111125239745261,55.04999923706055,1.3076821502978373,55.02999877929688,0.06213073080585674
2233,2006-09-27,56.7400016784668,56.86000061035156,55.54999923706055,55.84000015258789,1415300.0,0.015935599438880788,1.2982492537912758,-3.3333333333332456,55.240798405393754,44.14212617470766,-0.9793601881354448,-0.6043835918625575,-0.6749453314968292,-2.6217145036074996,10.926623964182442,1.3100013732910156,-0.42885389149267894,0.7040019989013686,-0.503089723104388,1.9110937209071253,0.10045613789849028,1.307547859904247,-1.8508010864257827,94.02991023134881,54.32046542934294,0.6035458610028771,9,-0.8850021362304688,-0.56500244140625,-0.7400007247924805,-2.0200004577636648,2.2099990844726562,2,0.05622133472582558,-1.3414620530522707,55.849998474121094,-1.1403470026267797,56.06999969482422,-2.111125239745261,55.04999923706055,0.05622133472582558
2234,2006-09-28,56.52999877929688,56.959999084472656,56.36999893188477,56.75,914000.0,-0.003701143689772035,-1.1851820455220081,-0.24444538634339905,55.31914087736824,45.208225905325186,-0.6968441493287969,-0.4082221557889909,-0.44132351871152053,-2.3633856177828036,10.372180423455218,0.5900001525878835,-0.3230099165932572,0.4894990921020579,-0.7245848796933103,1.703583063897426,-0.11754289379562977,1.0965410779997455,-1.561966186523449,79.52378011342408,34.326885934485354,0.6070419858976847,9,-0.6250000000000071,-0.35499954223633523,-0.5249977111816477,-1.80999755859375,1.3500022888183452,3,0.054484378163168756,1.2982492537912758,56.7400016784668,-1.3414620530522707,55.849998474121094,-1.1403470026267797,56.06999969482422,0.054484378163168756
2235,2006-09-29,55.86000061035156,56.7400016784668,55.790000915527344,56.459999084472656,918100.0,-0.011852081786895341,-1.5675770416421804,2.727250658898687,45.35052327862696,44.70131131356894,-0.05452746910444972,0.17630469186728703,0.24757419014001414,-1.652139290785584,8.980573965357403,0.9500007629394531,-0.3555043211115958,-0.12049903869628764,-1.2371383214922673,0.996140244099692,-0.678818680094281,0.43782060270170575,-0.7724500280761788,40.86031649671444,-3.7684922828364904,0.5583196413979913,9,0.0449981689453125,0.3149986267089844,0.2674999237060547,-1.1399993896484304,2.6599998474121094,4,0.06569993069898428,-1.1851820455220081,56.52999877929688,1.2982492537912758,56.7400016784668,-1.3414620530522707,55.849998474121094,0.06569993069898428
2236,2006-10-02,57.0099983215332,57.4000015258789,55.9900016784668,56.2400016784668,1692500.0,0.0205871410421814,-1.2204780699382927,-1.2833310021235202,62.4277096578409,46.66068139268805,-1.2111837001618397,-1.0371046342073669,-0.8639685270276729,-2.75474089382017,7.406181431037459,1.5400009155273366,-0.28696321574695816,1.0359987258911119,-0.0534027004609996,2.1254001522432233,0.49129801271505613,1.5806994390671676,-1.810100829125986,78.91877179272022,28.259268659738467,0.5447007131760548,10,-0.8849983215332031,-0.8349990844726562,-0.8449974060058594,-2.289997100830071,1.6000022888183594,0,0.03315213576548781,-1.5675770416421804,55.86000061035156,-1.1851820455220081,56.52999877929688,1.2982492537912758,56.7400016784668,0.03315213576548781
2237,2006-10-03,57.5,57.97999954223633,56.61999893188477,57.0,1892900.0,0.008595013030928689,-1.158727467590279,0.6493534803071588,61.82083392150143,48.84298361478636,-1.5980274789211464,-1.5440511363797,-1.3270816476026397,-3.185553384301272,7.145794960812732,1.3600006103515554,-0.2346988760498263,1.4865003585815444,0.23892963399880074,2.734071083164288,0.8627149962901726,2.110285720872916,-2.1240941849150516,80.24693489898118,28.887544697733063,0.6237853622913729,10,-1.085000991821289,-1.085000991821289,-1.2574987411499023,-2.779998779296868,1.8199996948242188,1,0.023478234332540815,-1.2204780699382927,57.0099983215332,-1.5675770416421804,55.86000061035156,-1.1851820455220081,56.52999877929688,0.023478234332540815
2238,2006-10-04,57.43999862670898,57.88000106811523,57.27999877929688,57.5099983215332,1822900.0,-0.001043502144191688,-2.0769396298760125,-0.1399993896484517,63.98173586927089,52.236279842673994,-1.3701446236618366,-1.4530095894866832,-1.2377555840644305,-3.062917385829998,7.49299577939402,0.6000022888183452,-0.22801174555857529,1.3594989776611257,-0.04205599882222799,2.7610539541444794,0.6587214894194489,2.0602764659028026,-1.803683438908891,75.34240848640002,21.044082018220223,0.700777488241678,10,-1.019998550415032,-1.0249996185302663,-1.3024978637695241,-2.719997406005845,1.470001220703132,2,0.03255575890129836,-1.158727467590279,57.5,-1.2204780699382927,57.0099983215332,-1.5675770416421804,55.86000061035156,0.03255575890129836
2239,2006-10-05,57.65999984741211,57.72999954223633,57.38000106811523,57.45000076293945,670500.0,0.003830104908826293,1.0000000000000406,-2.9999999999996954,62.96872252603973,55.590116433250834,-1.3162668937404334,-1.6256175626460134,-1.436231967619591,-3.2333779646828305,8.084776491833182,0.34999847412110086,-0.13686776449044658,1.4965002059936552,-0.07168703987274228,3.0646874518600526,0.7124065830604565,2.280593828926854,-1.7893162241684024,85.38813262613331,30.6713159992579,0.7840936229331997,10,-1.1200008392333984,-1.2450008392333984,-1.467498779296875,-2.9399986267089773,1.3400001525878906,3,0.02237254455326254,-2.0769396298760125,57.43999862670898,-1.158727467590279,57.5,-1.2204780699382927,57.0099983215332,0.02237254455326254
2240,2006-10-06,57.11999893188477,57.70000076293945,56.9900016784668,57.65999984741211,863000.0,-0.009365260439756495,1.2903094813265243,-2.5714441416893394,56.56713171727115,56.85366413301315,-0.5048475883770394,-1.0330446528399335,-0.860872125701853,-2.6546167589529333,8.937753681442015,0.7099990844726562,-0.0014930780147039968,0.8894992828369226,-0.7235587049570782,2.5025572706309234,0.08297028893991865,1.6960282767339265,-1.038383716741805,56.78384253526239,4.698944868132287,0.806528993897002,10,-0.35499954223633523,-0.7049999237060618,-0.8049983978271555,-2.3999977111816406,1.8800010681152273,4,0.013305359776647707,1.0000000000000406,57.65999984741211,-2.0769396298760125,57.43999862670898,-1.158727467590279,57.5,0.013305359776647707
2241,2006-10-09,56.86000061035156,57.459999084472656,56.77000045776367,57.34000015258789,1083600.0,-0.004551791428484719,-1.0909054128254776,0.8888865341414943,58.39752380067912,58.00823556155469,-0.13522300700654455,-0.7857672875880084,-0.5871497599933804,-2.346438206931147,9.109687807289358,0.6899986267089844,0.23974917394281192,0.6120008468627915,-1.0212921274160536,2.2452938211416367,-0.204645640276631,1.428647334002214,-0.5885469624992581,17.64717432036668,-33.703901192164714,0.8166464871394238,10,-0.095001220703125,-0.44500160217285156,-0.4500007629394531,-2.125,1.9899978637695312,0,0.029194509841596883,1.2903094813265243,57.11999893188477,1.0000000000000406,57.65999984741211,-2.0769396298760125,57.43999862670898,0.029194509841596883
2242,2006-10-10,57.6500015258789,57.68999862670898,56.81999969482422,56.86000061035156,1479700.0,0.013893790134492434,1.0000087694682358,-1.6458368102742462,65.8045792740576,59.18198899140623,-0.7186117997741235,-1.4650093048421908,-1.3523519201650345,-3.085890386925719,10.014945233490868,0.8699989318847585,0.5244848752666442,1.28400173187255,-0.39814509313492863,2.9661485568800288,0.4429283193688107,2.1250751443762894,-1.207693288588196,79.2793319128461,20.652801153346843,0.8410734125037395,10,-0.7650012969970632,-1.2350025177001882,-1.137500762939446,-2.7350006103515554,0.5,1,0.016652195300319583,-1.0909054128254776,56.86000061035156,1.2903094813265243,57.11999893188477,1.0000000000000406,57.65999984741211,0.016652195300319583
2243,2006-10-11,57.77000045776367,58.099998474121094,57.349998474121094,57.6500015258789,938300.0,0.0020815078700544554,-1.0833187634109513,0.15189720609965593,70.57056007826414,60.8765911248391,-0.7567174015523577,-1.514595826944678,-1.480140967744532,-3.151255522953221,10.958268656218051,0.75,0.6646480602685187,1.3100006103515653,-0.4675557547193563,3.087556975422487,0.4212224278161045,2.198778792887026,-1.173923089978409,75.1880820648729,10.036975089933563,0.8887781825354599,10,-0.8250007629394531,-1.2950019836425781,-1.2574996948242188,-2.854999542236328,0.8499984741211009,2,0.026830521460593948,1.0000087694682358,57.6500015258789,-1.0909054128254776,56.86000061035156,1.2903094813265243,57.11999893188477,0.026830521460593948
2244,2006-10-12,57.77000045776367,57.9000015258789,57.47999954223633,57.77000045776367,883100.0,0.0,2.2307579447754966,0.0,70.48191525176397,63.668968010743214,-0.6284095140962691,-1.416303826953282,-1.4716504130991623,-3.106924740013895,11.409589626684491,0.420001983642571,0.8112827336034059,1.201500511169435,-0.6194107877990902,3.0224118101379602,0.2910448616851724,2.1119561606536976,-0.9934525572181059,75.1880820648729,3.3068212069313176,0.9104556494842616,10,-0.7250003814697266,-1.2950019836425781,-1.2124996185302734,-2.7250003814697266,0.8699989318847656,3,0.019733414931888404,-1.0833187634109513,57.77000045776367,1.0000087694682358,57.6500015258789,-1.0909054128254776,56.86000061035156,0.019733414931888404
2245,2006-10-13,57.97999954223633,58.06000137329102,57.599998474121094,57.77000045776367,866900.0,0.0036350888490330746,1.4864837000226248,100.0,66.38077185057128,64.10819714326881,-0.5655337563250953,-1.5498207472654784,-1.6579707858434176,-3.253357952111074,11.950563537698027,0.460002899169929,0.8456453418726753,1.3124996185302749,-0.5916664132474168,3.2166656503079665,0.36041660264142905,2.2645826344191207,-1.0446375728616957,90.97751046175115,19.388314065898342,0.9520830158888447,10,-0.6200008392333984,-1.5050010681152344,-1.3774995803833008,-2.934999465942383,0.5100021362304688,4,0.017592281231748608,2.2307579447754966,57.77000045776367,-1.0833187634109513,57.77000045776367,1.0000087694682358,57.6500015258789,0.017592281231748608
2246,2006-10-16,57.790000915527344,58.15999984741211,57.31000137329102,58.099998474121094,904700.0,-0.0032769684065032667,2.9534784691541693,-1.4761852861035423,66.72415017797522,64.6530100606548,-0.28301856240619117,-1.3046354639678412,-1.4737376761286924,-3.0023286988696327,12.501512486630784,0.8499984741210866,0.8974727945158065,1.0450010299682617,-0.9113601550112662,3.0013622149477897,0.06682043747849775,2.0231816224580257,-0.7148825655831388,72.38814255578994,0.333980923025436,0.9781805924897641,10,-0.3250007629394531,-1.2850017547607422,-1.260000228881836,-2.7450008392333984,1.0999984741210938,0,0.02093786235167805,1.4864837000226248,57.97999954223633,2.2307579447754966,57.77000045776367,-1.0833187634109513,57.77000045776367,0.02093786235167805
2247,2006-10-17,58.33000183105469,58.38000106811523,57.709999084472656,57.81000137329102,1104300.0,0.009344192887566605,1.161300444843716,-1.6774340421342555,64.58715532115193,64.72027888864157,-0.7743314593332897,-1.7318043950673854,-1.9695045309320278,-3.482010096060833,13.484737372671452,0.670001983642571,1.1138107814713152,1.4570018768310575,-0.564661590942066,3.478665344604181,0.44617014294449575,2.4678336107176193,-1.103000071464976,95.32717277374977,24.97658143314095,1.0108317338865613,10,-0.7550010681152344,-1.7150020599365234,-1.8075017929077148,-3.1400012969970703,0.839996337890625,1,0.008914737300583564,2.9534784691541693,57.790000915527344,1.4864837000226248,57.97999954223633,2.2307579447754966,57.77000045776367,0.008914737300583564
2248,2006-10-18,58.88999938964844,59.1500015258789,58.540000915527344,58.6500015258789,710600.0,0.0096005064463347,-1.6521818453219799,0.46153394710782175,70.34484890498358,65.53984848630199,-1.2371116485615303,-2.1300824105903544,-2.5046063312768183,-3.9835675854562,15.02400050645094,0.8199996948242116,1.1252198375220175,1.8449995040893583,-0.25088697269426063,3.9408859808729773,0.7970562656975488,2.892942742481168,-1.5799980163574148,85.86945028973065,15.990204855673497,1.04794323839181,10,-0.9299983978271484,-1.8899993896484375,-2.5450000762939453,-3.404998779296875,0.0800018310546946,2,-0.012565764500578558,1.161300444843716,58.33000183105469,2.9534784691541693,57.790000915527344,1.4864837000226248,57.97999954223633,-0.012565764500578558
2249,2006-10-19,58.68000030517578,58.9900016784668,58.43000030517578,58.93000030517578,1243200.0,-0.003565954943948735,2.0270119801224817,-1.0416759385827965,76.40450963247432,67.74400158799124,-0.9691234055222679,-1.7208422630230302,-2.269704080122054,-3.7037809095501615,15.803409498282802,0.5600013732910156,1.1067125471350323,1.452500343322754,-0.5376007884050082,3.442601475050516,0.4574497774588693,2.4475509091866385,-1.0387989044189396,74.45645751484952,0.8690656281647193,0.9950505658638822,10,-0.7199993133544922,-1.6800003051757812,-2.3999996185302734,-3.1949996948242188,0.18999862670899148,3,-0.0010225182852583448,-1.6521818453219799,58.88999938964844,1.161300444843716,58.33000183105469,2.9534784691541693,57.790000915527344,-0.0010225182852583448
2250,2006-10-20,58.81000137329102,58.9000015258789,58.5,58.88000106811523,1136600.0,0.002215423780489889,6.272714662228581,0.27999877929681816,70.83337012632651,69.12576229084095,-0.9322200522950723,-1.638728755769229,-2.3640736549815173,-3.770673157999262,16.624938720520486,0.40000152587889914,1.0848284006949171,1.3945013046264734,-0.43325587442075175,3.2222584836736985,0.4806227151028608,2.308379894150086,-0.8972159500122103,81.52173236998476,8.253106669720893,0.9138785895236125,10,-0.8250007629394602,-1.8100013732910227,-2.530000686645515,-3.3250007629394602,0.14999771118163352,4,-0.0028906985150963793,2.0270119801224817,58.68000030517578,-1.6521818453219799,58.88999938964844,1.161300444843716,58.33000183105469,-0.0028906985150963793
2251,2006-10-23,59.15999984741211,59.20000076293945,58.33000183105469,58.81999969482422,904600.0,0.005951342729946685,3.1428324901681184,-4.857166212535046,69.85647417639424,69.57597283554503,-1.0299654559399585,-1.8396842635154087,-2.674606200052935,-4.055365951080283,17.880106496719538,0.8699989318847656,1.06970122344363,1.5899997711181655,-0.2807620003366864,3.4607615425730174,0.6546188853907395,2.5253806568455914,-1.0245155256652794,97.31537782101665,23.899650971337934,0.9353808857274258,10,-0.904998779296875,-2.135000228881836,-2.8849992752075195,-3.674999237060547,0.5099983215332031,0,-0.011325188821389442,6.272714662228581,58.81000137329102,2.0270119801224817,58.68000030517578,-1.6521818453219799,58.88999938964844,-0.011325188821389442
2252,2006-10-24,59.31999969482422,59.41999816894531,58.790000915527344,59.290000915527344,1393600.0,0.0027045275156318827,4.478338751409805,0.08823166421703374,71.9626551393748,69.73065006455732,-1.037240971792727,-1.8196874923372093,-2.788598688148184,-4.154853552915917,19.28196567812753,0.6299972534179688,1.1551819982838438,1.5764995574951186,-0.2660306454192636,3.419029760409501,0.6552344560379311,2.497764658952306,-0.9899978637695312,90.8257972394098,16.924523107680287,0.9212651014571895,10,-0.9549999237060547,-2.1850013732910156,-3.237499237060547,-3.8349990844726562,0.5200004577636719,1,-0.0072488251414016824,3.1428324901681184,59.15999984741211,6.272714662228581,58.81000137329102,2.0270119801224817,58.68000030517578,-0.0072488251414016824
2253,2006-10-25,59.93000030517578,60.40999984741211,59.31999969482422,59.31999969482422,1436600.0,0.01028322005208615,-2.573767416264352,20.33418107833164,74.30410280580716,70.15533757056211,-1.4624122553533923,-2.2961738399029343,-3.353904010366122,-4.693633933091718,20.289088287003384,1.0900001525878906,1.2771153848847803,2.0270002365112276,0.006535067495342162,4.047465405527113,1.0167676520032884,3.037232821019167,-1.5999984741210938,76.92307692307693,4.289963222340091,1.0102325845079414,10,-1.0699996948242188,-2.3000011444091797,-3.877499580383301,-4.434999465942383,0.5999984741211009,2,-0.012681497286173626,4.478338751409805,59.31999969482422,3.1428324901681184,59.15999984741211,6.272714662228581,58.81000137329102,-0.012681497286173626
2254,2006-10-26,59.61000061035156,59.95000076293945,59.11000061035156,59.849998474121094,881100.0,-0.005339557703899822,2.8181613261201277,-0.3934387272681792,77.97759011914721,71.44387293373721,-0.954317129002412,-1.8272828047225715,-2.978788389069507,-4.3118546735078525,21.08853258511358,0.8400001525878906,1.276500214694579,1.5530004501342773,-0.4961444480831645,3.602145348351719,0.52842800102556,2.5775728992429947,-0.8639991760253878,61.53846153846154,-12.558352432863451,1.0245724491087198,10,-0.75,-1.980001449584961,-3.557499885559082,-4.114999771118164,1.1100006103515696,3,-0.01073644326615375,-2.573767416264352,59.93000030517578,4.478338751409805,59.31999969482422,3.1428324901681184,59.15999984741211,-0.01073644326615375
2255,2006-10-27,59.52999877929688,59.84000015258789,59.13999938964844,59.40999984741211,1011100.0,-0.001342087405393988,-1.121214923561541,-0.5000000000000296,81.26464014065269,73.05948292959027,-0.705518754039467,-1.5370414360833493,-2.839273047602319,-4.173903073275575,22.855560951667737,0.7000007629394531,1.2385938691868361,1.28949871063233,-0.580750298832946,3.159747720097606,0.3543742058996955,2.2246232153649643,-0.4511976623535219,57.69221599276708,-22.572474047298833,0.9351245047326374,10,-0.4699993133544993,-1.8949985504150462,-3.5824995040893626,-4.034997940063484,1.7700004577636648,4,-0.011086844632048676,2.8181613261201277,59.61000061035156,-2.573767416264352,59.93000030517578,4.478338751409805,59.31999969482422,-0.011086844632048676
2256,2006-10-30,58.9000015258789,59.95000076293945,58.83000183105469,59.86000061035156,1350100.0,-0.01058285345769372,-1.036364519104724,-8.00006357885326,65.20683862225147,73.12833662971244,0.110064932372552,-0.799163425971706,-2.1664943172506597,-3.4920649337121645,23.71023782902973,1.1199989318847656,1.1923049506627876,0.5650012969970604,-1.2330620450422032,2.363064639036324,-0.33403037402257496,1.4640329680166957,1.5099983215332102,6.790165609774612,-70.55885999437011,0.899031671019633,10,0.4699993133544993,-1.1450023651122976,-2.9525022506713796,-3.4050006866455007,1.9599990844726634,0,0.001018634245151917,-1.121214923561541,59.52999877929688,2.8181613261201277,59.61000061035156,-2.573767416264352,59.93000030517578,0.001018634245151917
2257,2006-10-31,58.849998474121094,59.38999938964844,58.75,59.1500015258789,1616500.0,-0.0008489482251683445,-1.55999755859375,0.31250347694091807,63.366321675522,72.35294471532782,0.2699775374435589,-0.6775758545492465,-2.0685730296551696,-3.3952545896057416,23.953705155190868,0.6399993896484375,1.184427647365922,0.4474983215332031,-1.3196745012064781,2.2146711442728844,-0.4360880898366375,1.3310847329030437,1.5284014129638663,6.024005018855177,-68.6407107899665,0.8835864113698407,10,0.5200023651123047,-0.8699989318847656,-2.902499198913574,-3.3549976348876953,1.4200019836425781,1,0.013933724997202912,-1.036364519104724,58.9000015258789,-1.121214923561541,59.52999877929688,2.8181613261201277,59.61000061035156,0.013933724997202912
2258,2006-11-01,59.31000137329102,59.41999816894531,58.81000137329102,58.9000015258789,1203300.0,0.007816532049226943,-1.067785213202754,-1.3666522557347829,67.1111212836372,71.32034600990147,-0.13877657465426552,-1.0438167090232824,-2.4859301201620028,-3.816796471703846,24.22153909384163,0.6099967956542898,1.2076829037575862,0.8140010833740305,-0.9365523777040252,2.5645545444520863,-0.06127564716499734,1.6892778139130584,1.0032625183105424,46.66675143766371,-26.777929781143094,0.8752767305390279,11,0.05999946594237571,-1.3300018310546946,-3.362502098083503,-3.8150005340576243,0.8699989318847585,2,0.008936077677036414,-1.55999755859375,58.849998474121094,-1.036364519104724,58.9000015258789,-1.121214923561541,59.52999877929688,0.008936077677036414
2259,2006-11-02,58.95000076293945,59.54999923706055,58.849998474121094,59.13999938964844,1083400.0,-0.006069812881739134,-2.5897180081575164,-0.4634114571218403,60.43011723012048,70.16442902143413,0.2945236148328263,-0.6136809884364993,-2.0636987810346454,-3.4008771757768557,24.55344348516713,0.7000007629394531,1.2108887625030889,0.3895004272460909,-1.3260686707178664,2.105069525210048,-0.4682841217358842,1.247284976228066,1.3007325729980508,16.66671964853945,-52.30635197153497,0.8577845489819774,11,0.4200000762939453,-0.8500003814697266,-2.9350013732910156,-3.280000686645508,1.579998016357429,3,0.026802340897521093,-1.067785213202754,59.31000137329102,-1.55999755859375,58.849998474121094,-1.036364519104724,58.9000015258789,0.026802340897521093
2260,2006-11-03,57.88000106811523,58.7400016784668,57.61999893188477,58.5,1767900.0,-0.01815096999111343,1.0363643929962174,3.2631758588150634,50.813744216735344,68.04857013702758,1.3619535265187963,0.5440702876619596,-0.9587377451041661,-2.265444290395102,24.79542188711255,1.3300018310546804,1.0983456543329595,-0.7184993743896584,-2.330248807274266,0.8932500584949494,-1.5243740908319623,0.08737534205264552,2.3107029343847785,11.158881197649704,-55.01180714001849,0.8058747164423036,11,1.1349983215332102,0.2199993133544993,-1.8400020599365163,-2.200000762939446,3.029998779296882,4,0.04906703697613435,-2.5897180081575164,58.95000076293945,-1.067785213202754,59.31000137329102,-1.55999755859375,58.849998474121094,0.04906703697613435
2261,2006-11-06,58.52000045776367,58.66999816894531,57.93999862670898,58.1500015258789,1063800.0,0.011057349306114794,1.1791214735104263,-0.5967734988832808,51.687376471249856,65.79576139612482,0.6946756511933003,0.036691600737427166,-1.5662566906966333,-2.83977612636032,25.39743584991225,0.7899971008300852,0.9841461986784665,-0.1614999771118164,-1.552088471992981,1.2290885177693482,-0.8567942245524023,0.5337942703287695,1.5164612404994173,46.63219603983077,-15.195629716518205,0.6952942474405829,11,0.4949989318847656,-0.31999969482421875,-2.480001449584961,-2.595001220703125,2.279998779296875,0,0.04750510522130491,1.0363643929962174,57.88000106811523,-2.5897180081575164,58.95000076293945,-1.067785213202754,59.31000137329102,0.04750510522130491
2262,2006-11-07,58.61000061035156,59.20000076293945,58.459999084472656,58.56999969482422,1680800.0,0.001537938343880274,-4.692273834326125,0.1081108946006392,47.28683545950807,62.79384280209159,0.5513512495227246,0.023504878952579134,-1.6143237580231684,-2.868028191511904,25.98231227558405,0.7400016784667969,0.9233505934629918,-0.11949977874756001,-1.42376727096741,1.18476771347229,-0.771633524857485,0.532633967362365,1.2814733219288286,51.29541564381388,-7.1818481628522335,0.6521337461099236,11,0.17499923706054688,-0.095001220703125,-2.460000991821289,-2.6100006103515625,2.220001220703125,1,0.03838935295289203,1.1791214735104263,58.52000045776367,1.0363643929962174,57.88000106811523,-2.5897180081575164,58.95000076293945,0.03838935295289203
2263,2006-11-08,59.31999969482422,59.56000137329102,58.4900016784668,58.63000106811523,813100.0,0.01211395797780046,-1.2061908376232553,17.249570856380114,55.65370119751759,60.3134106996883,-0.2841583407786885,-0.5949200717311172,-2.278110673817203,-3.5008256784122977,26.26564827789891,1.0699996948242259,0.8603568335496448,0.5129993438720675,-0.7341628634126636,1.7601615511567985,-0.11058175977029805,1.136580447514433,0.43518573743243394,87.62879502910141,29.885075887845375,0.6235811036423651,11,-0.5349998474121094,-0.7299995422363281,-2.905000686645508,-2.924999237060547,1.529998779296875,2,0.016014847738145654,-4.692273834326125,58.61000061035156,1.1791214735104263,58.52000045776367,1.0363643929962174,57.88000106811523,0.016014847738145654
2264,2006-11-09,58.90999984741211,59.13999938964844,58.27999877929688,58.66999816894531,1266300.0,-0.006911663006092028,1.4571419229322797,0.34782921179351584,50.84173765168868,56.93308820091452,0.017996744468874226,-0.1002765326538082,-1.8269995203453675,-3.0275193084981993,26.445641143550375,1.0400009155273366,0.7579020405840922,0.04599952697753906,-1.1018565662359734,1.1938556201910515,-0.5279285196292136,0.6199275735842917,0.7170743948222338,66.49480887210912,11.273102586116188,0.5739280466067557,11,-0.125,-0.31999969482421875,-2.4925003051757812,-2.4950008392333984,2.049999237060547,3,0.02155831711175038,-1.2061908376232553,59.31999969482422,-4.692273834326125,58.61000061035156,1.1791214735104263,58.52000045776367,0.02155831711175038
2265,2006-11-10,59.0,59.20000076293945,58.9000015258789,59.099998474121094,1019200.0,0.001527756795467905,-1.0000254317031139,-0.41665739489787806,48.59155166056742,55.086945205171844,-0.17331597450586145,-0.11588417060963252,-1.8939825307899838,-3.0579967297989654,26.47351399481631,0.299999237060554,0.5781955475529656,0.08499965667724751,-0.9855135641905051,1.155512877545,-0.4502569537566288,0.6202562671111238,0.5600013732910227,65.43207260157189,14.893200624081182,0.5352566104338777,11,-0.40999984741210227,-0.4099998474121094,-2.522500991821289,-2.585000991821289,2.3100013732910227,4,0.025932182699947237,1.4571419229322797,58.90999984741211,-1.2061908376232553,59.31999969482422,-4.692273834326125,58.61000061035156,0.025932182699947237
2266,2006-11-13,59.0,59.15999984741211,58.90999984741211,59.0,726300.0,0.0,-1.7777730682829653,-0.0,47.1014542831001,53.279737717124966,-0.17616511586556527,-0.021698662545006187,-1.8730697947764625,-2.9887684420887126,27.022469012402617,0.25,0.3963707256035818,0.02449970245361044,-0.9059093169537604,0.9549087218609813,-0.44070480725007855,0.4897042121572994,0.44360122680664915,56.2499813735857,10.36070291779869,0.4652045097036864,11,-0.40999984741210227,-0.4099998474121094,-2.410000801086426,-2.585000991821289,2.220001220703132,0,0.032372878769696856,-1.0000254317031139,59.0,1.4571419229322797,58.90999984741211,-1.2061908376232553,59.31999969482422,0.032372878769696856
2267,2006-11-14,58.849998474121094,59.20000076293945,58.77000045776367,59.20000076293945,1469600.0,-0.002542398743710317,1.4571285326590446,-100.0,39.32805608956243,50.192730473338884,-0.029238310716834803,0.1784040130478033,-1.6896050724954677,-2.772901441821581,27.241761975650103,0.43000030517578125,0.19361603557946694,-0.15150165557861328,-1.033777670765211,0.7307743596079845,-0.5926396631719086,0.2896363520146821,0.48418661499024296,44.53113591321526,2.461366601465137,0.4411380075932976,11,-0.259998321533196,-0.2349987030029297,-2.2599992752075195,-2.434999465942383,1.8500022888183594,1,0.03313510303312839,-1.7777730682829653,59.0,-1.0000254317031139,59.0,1.4571419229322797,58.90999984741211,0.03313510303312839
2268,2006-11-15,58.1500015258789,58.97999954223633,58.13999938964844,58.95000076293945,2243400.0,-0.011894595860525214,-1.048772091422085,2.2856971586140955,36.58089679004591,47.542817091108375,0.5463645232596619,0.8644399433634149,-0.9439238633815066,-2.0166680271575856,26.27323155706861,0.8400001525878906,0.09975253873483325,-0.8144987106323285,-1.7750566305804796,0.1460592093158226,-1.2947776706064005,-0.3342197506582565,1.0813323937988457,0.9435965351070947,-37.066364257632486,0.4802789599740753,11,0.4399986267089986,0.7099990844726634,-1.5000019073486257,-1.7350025177001882,2.529998779296882,2,0.046087708251960846,1.4571285326590446,58.849998474121094,-1.7777730682829653,59.0,-1.0000254317031139,59.0,0.046087708251960846
2269,2006-11-16,58.61999893188477,58.93999862670898,58.4000015258789,58.52000045776367,823100.0,0.008082500321117125,-2.1764877479578604,-0.12499821185895921,42.19553896194404,46.5852387294649,0.027528497962101994,0.41077769025443445,-1.3586099441811044,-2.418981751082036,25.452860578034826,0.7899971008300781,0.026643042741454792,-0.34150123596190696,-1.3061665052271678,0.6231640333033539,-0.8238338705945338,0.14083139867071992,0.5800018310546804,45.28291701604757,9.35934499586299,0.48233263463262926,11,0.13000106811522727,0.24000167846678977,-1.9099998474121165,-2.145000457763679,2.2700004577636648,3,0.03804161690326091,-1.048772091422085,58.1500015258789,1.4571285326590446,58.849998474121094,-1.7777730682829653,59.0,0.03804161690326091
2270,2006-11-17,58.63999938964844,58.81999969482422,58.290000915527344,58.5,1051400.0,0.0003411882996944282,1.1199951171875,1.4000152590217971,47.509558664476344,46.12103675093451,0.1415572743229916,0.39778261084953925,-1.31483388797065,-2.383588144049213,24.606403124841407,0.529998779296875,-0.1157496837294687,-0.3130006790161133,-1.2862444652235965,0.6602431071913699,-0.7996225721198584,0.17362121408763187,0.46520126342773693,47.16975020962814,7.2486611755189685,0.48662189310374215,11,0.21000099182128906,0.220001220703125,-1.880000114440918,-2.1650009155273438,2.3699989318847656,4,0.03956343313389876,-2.1764877479578604,58.61999893188477,-1.048772091422085,58.1500015258789,1.4571285326590446,58.849998474121094,0.03956343313389876
2271,2006-11-20,58.4900016784668,58.709999084472656,58.2400016784668,58.47999954223633,905200.0,-0.0025579418953425304,1.088891526228341,0.0714441416893733,46.61656884924408,46.0465626831274,0.32056275237929555,0.5217631762058801,-1.1250213834079545,-2.189204247274702,23.420193855471467,0.4699974060058594,-0.20749140303937708,-0.42949848175048544,-1.4187342520312427,0.5597372885302718,-0.9241163668908641,0.0651194033898932,0.5260868713378954,33.01904107272027,-10.727561976209039,0.49461788514037947,11,0.3599987030029297,0.3699989318847656,-1.5725030899047852,-2.015003204345703,2.1199989318847656,0,0.048213363205670934,1.1199951171875,58.63999938964844,-2.1764877479578604,58.61999893188477,-1.048772091422085,58.1500015258789,0.048213363205670934
2272,2006-11-21,58.88999938964844,59.0,58.5,58.5,1152700.0,0.006838736531083134,-1.5641065769396298,38.991609458428684,46.007578642008845,44.97477128807087,-0.039716932972673646,0.09264936142167812,-1.4404052179513656,-2.540761787229286,21.976492441735072,0.5099983215332031,-0.15382651338507713,-0.008000755310057173,-0.9791114161228478,0.9631099055027335,-0.49355608571645604,0.4775545750963417,-1.2700004577636648,87.20924043221376,42.021361126710445,0.4855553304063971,11,-0.2199993133544922,0.125,-1.9049997329711914,-2.385000228881836,1.4099998474121094,1,0.03956532272378088,1.088891526228341,58.4900016784668,1.1199951171875,58.63999938964844,-2.1764877479578604,58.61999893188477,0.03956532272378088
2273,2006-11-22,59.16999816894531,59.16999816894531,58.77999877929688,58.849998474121094,914600.0,0.00475460659193172,1.4374985098824151,0.8205133221174538,52.12353165137714,45.1171928435918,-0.38356725918008294,-0.26056556457916713,-1.6501346589598285,-2.7756292748734595,19.682672409437806,0.3899993896484304,-0.14175719260332187,0.30999813079834126,-0.5434276629536328,1.1634239245503153,-0.1167147660776422,0.7367110276743247,-1.5223992156982362,100.0,49.08918545453915,0.42671289687598524,11,-0.4999980926513672,-0.154998779296875,-2.074997901916504,-2.5549983978271484,1.2900009155273438,2,0.025857742797719796,-1.5641065769396298,58.88999938964844,1.088891526228341,58.4900016784668,1.1199951171875,58.63999938964844,0.025857742797719796
2274,2006-11-24,58.97000122070313,59.18999862670898,58.72000122070313,58.72000122070313,392100.0,-0.0033800397909619084,-2.7599792480467613,0.7812507450587702,62.64505410957522,46.67869311570379,-0.1946316476111889,-0.1169713470831013,-1.3713945262748126,-2.5252979977168124,17.634116628491363,0.46999740600584516,-0.10892029313848184,0.14200115203858132,-0.6378387062541364,0.9218410103312991,-0.24791877710777754,0.5319210811849402,-1.2615062988281238,76.842303923932,20.039650123678953,0.3899199291463593,11,-0.3000011444091868,0.044998168945305395,-1.4900007247924876,-1.970001220703132,1.4199981689453054,4,0.028997779363658882,1.4374985098824151,59.16999816894531,-1.5641065769396298,58.88999938964844,1.088891526228341,58.4900016784668,0.028997779363658882
2275,2006-11-27,58.86999893188477,59.22999954223633,58.45000076293945,59.06999969482422,1452600.0,-0.0016958162921530961,1.999992664050178,-0.8000030517577841,54.64190310438346,47.516520762513046,-0.12852507528401702,-0.07267595203384758,-1.2050827920933713,-2.368325650229913,15.332139980153281,0.779998779296875,-0.19027956521183143,0.07499885559082742,-0.6322411761139719,0.7822388872956267,-0.27862116026157224,0.4286188714432271,-1.0726137877197246,63.63622351862341,5.317931256990022,0.3536200158523984,11,-0.18499946594238992,0.14500045776366477,-1.3899984359741282,-1.8699989318847727,0.24000167846678977,0,0.034312901213076286,-2.7599792480467613,58.97000122070313,1.4374985098824151,59.16999816894531,-1.5641065769396298,58.88999938964844,0.034312901213076286
2276,2006-11-28,58.959999084472656,59.38000106811523,58.66999816894531,58.849998474121094,1354800.0,0.0015287948738034185,-2.0212810856437593,-0.550000953670698,54.641903104383374,49.21805931971537,-0.25121389269254735,-0.16648662817947013,-1.234097687736707,-2.3999347369911845,13.580715335427513,0.7100028991699148,-0.20921909705183594,0.16199913024902202,-0.5476211654838039,0.8716194259818479,-0.1928110176173874,0.5168092781154314,-1.0480047884619026,54.838511202080866,-4.18768486975403,0.3548101478664126,11,-0.1999988555908203,0.05500030517578125,-1.467498779296875,-1.9599990844726562,0.04000091552734375,1,0.03476932274241551,1.999992664050178,58.86999893188477,-2.7599792480467613,58.97000122070313,1.4374985098824151,59.16999816894531,0.03476932274241551
2277,2006-11-29,59.66999816894531,59.93999862670898,58.97000122070313,59.13999938964844,1440400.0,0.012042047074244833,-1.2298916093728114,4.818143986683313,54.641903104383374,51.2248377990862,-0.93051760993648,-0.855779843038647,-1.858452017714086,-3.054964567012931,12.197307177814137,0.979999542236321,-0.20185368826712136,0.8309982299804659,0.021063645879735304,1.6409328140811965,0.4260309379301006,1.2359655220308312,-1.6112031957241086,81.8791379283864,25.377489454156304,0.40496729205036686,11,-0.5799980163574219,-0.654998779296875,-2.0299978256225586,-2.644998550415039,-0.9299964904785156,2,0.015753351269507165,-2.0212810856437593,58.959999084472656,1.999992664050178,58.86999893188477,-2.7599792480467613,58.97000122070313,0.015753351269507165
2278,2006-11-30,59.84000015258789,60.0099983215332,59.47999954223633,59.88000106811523,1024100.0,0.002849036179978448,2.5333791103990233,-0.07547359935508534,63.172841880942244,53.55564923453044,-0.9337797937319579,-1.0372185206746067,-1.9287518747370456,-3.167013638413721,10.742609162268197,0.529998779296875,-0.1790387035825347,0.9745002746582045,0.07046420339196402,1.878536345924445,0.5224822390250807,1.4265183102913284,-1.5554607409481562,89.10266442349075,32.466151863460134,0.4520180356331205,11,-0.7150001525878906,-0.8250007629394531,-2.090001106262207,-2.7050018310546875,-1.1700019836425781,3,0.007687150456211489,-1.2298916093728114,59.66999816894531,-2.0212810856437593,58.959999084472656,1.999992664050178,58.86999893188477,0.007687150456211489
2279,2006-12-01,60.52999877929688,60.52999877929688,59.88000106811523,59.97000122070313,1225200.0,0.011530725684317122,1.3214305177112224,-13.999618539006873,68.5230341790345,55.89047984725914,-1.479989369441732,-1.689394626928724,-2.4954348978202034,-3.7879121665766533,9.314166959774614,0.6899986267089915,-0.07630437230315579,1.5854990005493264,0.4138440942227817,2.757153906875871,0.9996715473860505,2.1713264537126022,-2.0038951202720625,100.0,42.63880619703006,0.5858274531632732,12,-1.1449985504150462,-1.4549999237060547,-2.2849988937378,-2.8999996185302805,-1.9499969482421946,4,-0.001156446328034133,2.5333791103990233,59.84000015258789,-1.2298916093728114,59.66999816894531,-2.0212810856437593,58.959999084472656,-0.001156446328034133
2280,2006-12-04,60.72000122070313,61.0,60.59000015258789,60.75,860200.0,0.0031389797660335006,-1.827576227934019,-0.05356948228881565,69.90745810006538,58.478356430683725,-1.5018509685380437,-1.7451995056321294,-2.5580161631985945,-3.907327486944645,10.165476742966481,0.4700012207031179,0.11989796493534755,1.6335014343261776,0.32469320867085116,2.942309659981504,0.9790973214985144,2.2879055471538408,-1.873274342434783,87.98289445248525,29.2219953093998,0.6544041128276618,12,-0.9950008392334055,-1.4100017547607493,-2.47500133514405,-3.0900020599365305,-2.7299995422363352,0,-0.005434812655145005,1.3214305177112224,60.52999877929688,2.5333791103990233,59.84000015258789,-1.2298916093728114,59.66999816894531,-0.005434812655145005
2281,2006-12-05,61.29999923706055,61.33000183105469,60.63999938964844,60.86999893188477,983600.0,0.009552009300020536,1.8163049232398094,-14.333926754835305,75.78954384944839,61.78746367595478,-1.8342208400911986,-2.220072581703164,-3.0341089215615185,-4.414405503804218,11.185350948761986,0.69000244140625,0.2772896539347727,2.0744995117187486,0.4634267221551909,3.6855723012823063,1.2689631169369662,2.880035906500531,-2.0656831968804994,98.72870397310317,36.59116156945569,0.8055363947817802,12,-1.4099979400634766,-1.8249988555908203,-2.9524993896484375,-3.6700000762939453,-3.239997863769524,1,-0.03572591605164266,-1.827576227934019,60.72000122070313,1.3214305177112224,60.52999877929688,2.5333791103990233,59.84000015258789,-0.03572591605164266
2282,2006-12-06,60.86000061035156,61.52999877929688,60.77999877929688,61.29999923706055,1059900.0,-0.00717779171590871,-1.4999904632932748,-1.023251894040222,80.17822916100279,64.90465228813542,-1.2129442553887415,-1.689487690329841,-2.4860831760149864,-3.9080952823444335,11.661349745560981,0.75,0.39657967535011807,1.522000885009767,-0.21723777272084988,3.261239542740384,0.6523815561444621,2.391620213875072,-1.2065474119965884,67.3171503270404,-2.4552218007204942,0.8696193288653082,12,-0.8700008392333984,-1.285001754760735,-2.2975006103515625,-3.230001449584961,-2.520000457763672,2,-0.030561955170851585,1.8163049232398094,61.29999923706055,-1.827576227934019,60.72000122070313,1.3214305177112224,60.52999877929688,-0.030561955170851585
2283,2006-12-07,60.27000045776367,61.2400016784668,60.209999084472656,60.9000015258789,868900.0,-0.009694382955486525,-1.7466596137511508,1.431825078244871,67.89592232238462,65.48808208955869,-0.503441875959787,-1.0800409296302718,-1.821376325815507,-3.256137839211803,11.355935392593587,1.0300025939941406,0.5329051725316987,0.8845006942749052,-0.9038648669212463,2.6728662554710567,-0.009682086323167027,1.7786834748729774,-0.24123814322031478,23.636359432834876,-47.19996805732538,0.8941827805980747,12,-0.2800006866455078,-0.6950016021728445,-1.5950002670288086,-2.6400012969970703,-2.0900001525878906,3,-0.025385743615002565,-1.4999904632932748,60.86000061035156,1.8163049232398094,61.29999923706055,-1.827576227934019,60.72000122070313,-0.025385743615002565
2284,2006-12-08,60.18000030517578,60.56000137329102,59.86999893188477,60.41999816894531,1252000.0,-0.0014932827593217013,1.6538337392528397,0.380948344242546,66.45302698331969,66.80042918721826,-0.25004856970220857,-0.9381147662562483,-1.649404938088466,-3.1235546808577936,11.164019537654264,0.69000244140625,0.6537363001582435,0.7310005187988295,-1.0763633620572648,2.538364399654924,-0.17268142162922118,1.6346824592268803,1.3499984741211009,18.674783240148574,-52.876802396912495,0.9036819404280478,12,-0.0800018310546875,-0.6050014495849538,-1.505000114440918,-2.5500011444091797,-1.6100006103515625,4,-0.02509142785930829,-1.7466596137511508,60.27000045776367,-1.4999904632932748,60.86000061035156,1.8163049232398094,61.29999923706055,-0.02509142785930829
2285,2006-12-11,60.52999877929688,60.56999969482422,60.18000030517578,60.18999862670898,709200.0,0.005815860291562558,-1.166682561380085,-1.4166799122612412,70.90163774241545,68.60706636922183,-0.37974767950694854,-1.2307116841166064,-1.8900757468183542,-3.4272252129406695,10.894154367143496,0.3899993896484375,0.732800001622465,1.0044990539550867,-0.8517049469113829,2.860703054821556,0.07639705352185189,1.9326010543883214,0.966800003051759,39.75903060720334,-35.15200075387034,0.9281020004332362,12,-0.279998779296875,-0.9549999237060547,-1.7949981689453196,-2.8999996185302805,-2.3600006103515696,0,-0.0322153805975155,1.6538337392528397,60.18000030517578,-1.7466596137511508,60.27000045776367,-1.4999904632932748,60.86000061035156,-0.0322153805975155
2286,2006-12-12,60.90999984741211,61.0,60.5099983215332,60.75,1508700.0,0.006277896510468839,1.8823615209415565,0.47058757531216827,70.78191141576387,70.40040062604187,-0.5074119505634158,-1.5391990987696502,-2.191152939780551,-3.7553442901939746,10.795960661404457,0.4900016784667969,0.7925493665971857,1.2890001296997085,-0.6481371393965603,3.226137398795977,0.3204314951515741,2.257568764247843,0.5542629379272555,62.65066332076279,-10.262526060448181,0.9685686345481346,12,-0.4050006866455078,-1.1750011444091797,-2.3524999618530273,-3.280000686645508,-3.0099983215332102,1,-0.047939553049750616,-1.166682561380085,60.52999877929688,1.6538337392528397,60.18000030517578,-1.7466596137511508,60.27000045776367,-0.047939553049750616
2287,2006-12-13,60.79999923706055,60.97999954223633,60.61000061035156,60.72000122070313,968300.0,-0.0018059532199495854,-1.4666658189540074,0.49998807905963183,67.37741519616421,70.86757543884431,-0.24614920963167464,-1.3445549039559523,-2.017676067092488,-3.6025161852473673,10.940462054878605,0.3699989318847656,0.9163206642869852,1.0814994812011705,-0.8882640951548311,3.051263057557172,0.09661769302316969,2.066381269379171,0.6323782712097241,67.88309786210299,-1.5375411462848234,0.9848817881780004,12,-0.10000038146971946,-0.9650001525878906,-2.1924991607666016,-3.1700000762939453,-2.2199974060058594,2,-0.04506575490381526,1.8823615209415565,60.90999984741211,-1.166682561380085,60.52999877929688,1.6538337392528397,60.18000030517578,-0.04506575490381526
2288,2006-12-14,60.83000183105469,61.22000122070313,60.7400016784668,60.93999862670898,1131000.0,0.0004934637232010264,-2.3103747648676514,-1.374994039387759,70.57520854221308,71.09559481253082,-0.13516593933677967,-1.2263601594184408,-1.980610703425974,-3.587804687617549,12.214440237430537,0.47999954223633523,1.0498110752570753,0.9775020599365263,-0.9057191826735149,2.8607233025465675,0.035891438631502126,1.9191126812415504,0.5711281056878761,71.11120530100683,2.520740965719284,0.9416106213050216,12,-0.13000297546386008,-0.9950027465820312,-2.180002212524414,-3.200002670288086,-2.4500007629394602,3,-0.0409337761551013,-1.4666658189540074,60.79999923706055,1.8823615209415565,60.90999984741211,-1.166682561380085,60.52999877929688,-0.0409337761551013
2289,2006-12-15,60.849998474121094,61.70000076293945,60.5099983215332,61.70000076293945,2254700.0,0.00032872994352262097,1.7999982048531795,7.727518640541509,72.2972990388506,71.36113269461808,-0.11733621283260476,-1.1285881370240176,-1.9390166120872863,-3.567945846268586,13.74385922822876,1.19000244140625,1.1438776940559023,0.8859987258911133,-0.9535253044692169,2.7255227562514435,-0.03376328928904826,1.8057607410712748,-0.979999542236321,44.07881362950768,-24.09989041577448,0.9197620151801637,12,-0.06499862670898438,-0.9299983978271484,-2.1624984741210938,-3.219999313354492,-1.9499969482421946,4,-0.043878360491345525,-2.3103747648676514,60.83000183105469,-1.4666658189540074,60.79999923706055,1.8823615209415565,60.90999984741211,-0.043878360491345525
2290,2006-12-18,60.959999084472656,61.349998474121094,60.72999954223633,61.040000915527344,845200.0,0.001807733987016391,-1.2962884471382754,0.0941195478025159,72.42152926626079,70.98690885204167,-0.21200787026636903,-1.112928926973133,-1.967469896901342,-3.627306732806133,15.303647835350365,0.6199989318847656,1.201546611446652,0.8799993515014677,-0.89960432559959,2.6596030286025254,-0.009802487049057618,1.769801190051993,-1.053400115966788,37.81511258142278,-30.72704089876173,0.8898018385505289,12,-0.17499923706054688,-1.039999008178711,-2.2724990844726562,-3.3299999237060547,-1.8600006103515625,0,-0.03920602732189349,1.7999982048531795,60.849998474121094,-2.3103747648676514,60.83000183105469,-1.4666658189540074,60.79999923706055,-0.03920602732189349
2291,2006-12-19,61.31000137329102,61.38999938964844,60.6500015258789,60.79999923706055,856700.0,0.005741507448734806,1.2089548839645843,-6.37488079343896,70.00002791240348,69.8559976021973,-0.6263047895682021,-1.30788765823781,-2.221794668432217,-3.933700211967235,16.807558590293056,0.7399978637695384,1.1842174544410682,1.0890016555786204,-0.6049746217542946,2.7829779329115354,0.24201351691215933,1.9359897942450814,-1.3675343688964858,67.22700928348011,0.35653205549962763,0.8469881386664587,12,-0.5250015258789134,-1.3900012969970774,-2.720001220703132,-3.680002212524421,-1.990001678466804,1,-0.05121518731059127,-1.2962884471382754,60.959999084472656,1.7999982048531795,60.849998474121094,-2.3103747648676514,60.83000183105469,-0.05121518731059127
2292,2006-12-20,61.22000122070313,61.66999816894531,61.209999084472656,61.31000137329102,784100.0,-0.0014679522194089856,-7.3632832818937075,-0.17647014824898402,67.16419043497987,69.77469405915234,-0.5362619431774434,-1.0902786374241273,-2.060658132232966,-3.7993735257159713,18.410625306283706,0.45999908447265625,1.139626491732649,0.8825014114379925,-0.7452439415177281,2.510246764393713,0.06862873496012867,1.6963740879158564,-1.2423835411376984,59.66398676719555,-4.21274561017681,0.8138726764778615,12,-0.43500137329102273,-1.3000011444091868,-2.6300010681152415,-3.5900020599365305,-1.8899993896484446,2,-0.05423063751428825,1.2089548839645843,61.31000137329102,-1.2962884471382754,60.959999084472656,1.7999982048531795,60.849998474121094,-0.05423063751428825
2293,2006-12-21,60.70000076293945,61.2400016784668,60.43999862670898,61.11000061035156,999700.0,-0.008493963531445159,1.38806174097715,4.555546136565931,52.20781665684083,68.1918929117658,0.057159482320194854,-0.47408360806564076,-1.4779655795777558,-3.254705144118688,19.30043842726419,0.8000030517578196,0.9887668594235635,0.2860008239746108,-1.252055872072411,1.8240575200216327,-0.48302752404890015,1.0550291719981217,-0.6879354217065412,20.635055191915725,-37.07481284689333,0.7690283480235096,12,0.23999977111816406,-0.7800006866455078,-2.097500801086426,-3.0700016021728516,-0.13000106811523438,3,-0.0349258468737802,-7.3632832818937075,61.22000122070313,1.2089548839645843,61.31000137329102,-1.2962884471382754,60.959999084472656,-0.0349258468737802
2294,2006-12-22,60.68000030517578,60.93999862670898,60.43999862670898,60.70000076293945,984700.0,-0.00032949682886795895,1.0000152589055356,0.04878162245647987,49.456509344970826,65.80910086760528,0.1738229937962572,-0.3366668524326428,-1.3942128588005431,-3.201759411524691,20.347330382100267,0.5,0.8459436814989019,0.18050041198730327,-1.2018017451137695,1.562802569088376,-0.5106506665632367,0.8716514905378432,-0.6341762555087413,19.512338844487914,-32.94848026929891,0.6911510785505369,12,0.3899993896484375,-0.7099990844726562,-1.9549999237060547,-3.0500011444091797,0.15999984741210938,4,-0.03790374465216295,1.38806174097715,60.70000076293945,-7.3632832818937075,61.22000122070313,1.2089548839645843,61.31000137329102,-0.03790374465216295
2295,2006-12-26,60.88999938964844,61.13000106811523,60.349998474121094,60.56000137329102,484400.0,0.003460762745822521,-1.0799963379092323,-16.49952317375513,43.806651400200785,62.81184975476494,0.02264124413931512,-0.40851817445837924,-1.5434749729080295,-3.3710303806324404,21.94805564111015,0.7800025939941335,0.8157527124219257,0.2894994735717802,-0.8684754225862221,1.4474743697297825,-0.2894879745072174,0.8684869216507778,-0.8110918057159466,40.90916972516834,-5.463650291914888,0.5789874480789997,12,0.13500022888183594,-0.9199981689453125,-2.0849990844726562,-3.260000228881836,0.75,1,-0.0326818506112162,1.0000152589055356,60.68000030517578,1.38806174097715,60.70000076293945,-7.3632832818937075,61.22000122070313,-0.0326818506112162
2296,2006-12-27,61.0099983215332,61.43999862670898,60.9000015258789,61.11999893188477,513900.0,0.001970749434843322,-2.2727672068988025,-0.33333718658608535,52.50832152138715,61.15972823534526,-0.09128028198185234,-0.38689821090305543,-1.5939651108618946,-3.4629216869930275,23.585735603959527,0.5499992370605398,0.8054406743537257,0.30699844360351847,-0.56786984213511,1.181866729342147,-0.1304356992657958,0.7444325864728327,-0.8986688740205722,50.0,6.017221295192925,0.43743414286931487,12,0.015001296997070312,-1.0399971008300781,-2.1549978256225586,-3.3799991607666016,0.8600006103515696,2,-0.03130634158267109,-1.0799963379092323,60.88999938964844,1.0000152589055356,60.68000030517578,1.38806174097715,60.70000076293945,-0.03130634158267109
2297,2006-12-28,60.61000061035156,61.11000061035156,60.47000122070313,60.86000061035156,806300.0,-0.006556264910442811,-1.415097598894493,2.272714662227624,56.071432950546495,59.54819761404897,0.3117116445957464,0.09184168409608162,-1.1450820002528985,-3.0151416312903834,24.148863647150655,0.6399993896484304,0.729983926722646,-0.1399993896484375,-0.8702480943802016,0.5902493150833266,-0.5051237420143195,0.22512496271744453,-0.4668977365303917,23.85340365440963,-21.765220250238205,0.3651243523658813,12,0.41499900817871094,-0.5349998474121094,-1.755000114440918,-2.980001449584961,1.6800003051757812,3,-0.021283631455813357,-2.2727672068988025,61.0099983215332,-1.0799963379092323,60.88999938964844,1.0000152589055356,60.68000030517578,-0.021283631455813357
2298,2006-12-29,60.29999923706055,60.540000915527344,60.15999984741211,60.38000106811523,1032300.0,-0.005114690152932755,-1.1111134658585173,0.3200073242187216,51.98673698171598,57.29146849658957,0.6019246915560501,0.4617459638104293,-0.8068427166491006,-2.671928223218309,24.455301478929282,0.4500007629394531,0.6161899466520566,-0.4730007171630888,-1.1049269399707455,0.15892550564456798,-0.7889638285669207,-0.15703760575925685,1.4000015258789062,10.937462747061549,-36.515942969514526,0.31596311140382866,12,0.6149997711181641,-0.22499847412109375,-1.4574995040893555,-2.6700000762939453,2.8500022888183523,4,-0.016086192674604538,-1.415097598894493,60.61000061035156,-2.2727672068988025,61.0099983215332,-1.0799963379092323,60.88999938964844,-0.016086192674604538
2299,2007-01-03,60.459999084472656,61.22999954223633,60.2599983215332,60.45000076293945,1481300.0,0.0026533971714177707,-3.974324363977816,-0.12497615868778528,48.76325707538256,54.66277158649199,0.42553522146999256,0.3122418292024065,-0.9293933030866555,-2.7964904185545407,24.383612194238452,0.970001220703125,0.5336952057219264,-0.30950088500976847,-0.9478368868106841,0.3288351167911472,-0.6286688859102227,0.009667115890685807,1.2092016601562534,23.43746274706162,-23.956950372229453,0.31916800090045644,1,0.4549999237060547,-0.3849983215332031,-1.6174993515014648,-2.8299999237060547,2.690002441406243,2,0.0018193948398490534,-1.1111134658585173,60.29999923706055,-1.415097598894493,60.61000061035156,-2.2727672068988025,61.0099983215332,0.0018193948398490534
2300,2007-01-04,60.38999938964844,60.88000106811523,60.25,60.45000076293945,845700.0,-0.0011577852445286974,-2.7058869728146426,-6.001144601297215,39.682532474118396,51.294160982238104,0.45391114172320357,0.3755032402293068,-0.826176591398152,-2.6867892089576912,23.748443777753547,0.6300010681152273,0.42859572483423847,-0.3630004882812514,-1.0234025263914788,0.29740154982897593,-0.6932015073363686,-0.03279946922613419,1.2490173370361362,17.968731373530844,-26.36004272625422,0.33020101905511473,1,0.5249996185302734,-0.3149986267089844,-1.547499656677246,-2.760000228881836,2.8899993896484446,3,0.0074515775374655036,-3.974324363977816,60.459999084472656,-1.1111134658585173,60.29999923706055,-1.415097598894493,60.61000061035156,0.0074515775374655036
2301,2007-01-05,59.11000061035156,60.38999938964844,58.9000015258789,60.38999938964844,1370900.0,-0.02119554217972519,1.3281238824118557,21.332824718672516,27.10028108850213,46.84261549929612,1.5522579931587472,1.5631647446300718,0.46156714685238853,-1.3746080436072532,22.381861815242125,1.4899978637695384,0.2759974038897468,-1.5334993362426772,-2.477405569524997,-0.5895931029603574,-2.005452452883837,-1.0615462196015173,2.4994357787475607,9.012843916535285,-31.000680558443822,0.4719531166411588,1,1.0599994659423757,1.0749988555908203,-0.26000118255615234,-1.480001449584961,4.329998016357415,4,0.04280153532689712,-2.7058869728146426,60.38999938964844,-3.974324363977816,60.459999084472656,-1.1111134658585173,60.29999923706055,0.04280153532689712
2302,2007-01-08,59.0,59.47999954223633,58.709999084472656,59.0,2231600.0,-0.0018609475421371702,-1.655165609955013,-0.0,25.72939707492405,43.90056887908315,1.468682387768844,1.6091774027308006,0.5730361212738941,-1.2308219326536545,20.817634820825507,0.7700004577636719,0.09967804835860505,-1.5504999160766602,-2.7393334501153674,-0.36166638203795287,-2.144916683096014,-0.9560831490573065,2.5010589945703146,11.50797074793787,-23.556866146280825,0.5944167670193524,1,1.0749988555908203,1.2049999237060547,-0.11250019073486328,-1.3700008392333984,4.840000152587891,0,0.04864404969296232,1.3281238824118557,59.11000061035156,-2.7058869728146426,60.38999938964844,-3.974324363977816,60.459999084472656,0.04864404969296232
2303,2007-01-09,58.7400016784668,59.27999877929688,58.349998474121094,59.15999984741211,1510600.0,-0.0044067512124271735,1.818199683262587,-100.0,23.690802009518762,41.03771250847737,1.5884602823175271,1.8431755066559816,0.8118467266043581,-0.9428374178373957,20.444621236688427,0.9300003051757884,-0.10204329338622387,-1.7339982986450195,-3.17003624524839,-0.29796035204164895,-2.4520172719467013,-1.0159793253433378,2.5935937214976548,13.541772906387628,-19.540861774547928,0.7180189733016851,1,1.1549968719482422,1.2849979400634766,0.3124980926513672,-1.1100025177001953,4.729999542236335,1,0.060435804147447314,-1.655165609955013,59.0,1.3281238824118557,59.11000061035156,-2.7058869728146426,60.38999938964844,0.060435804147447314
2304,2007-01-10,58.66999816894531,58.86999893188477,58.4900016784668,58.599998474121094,1397600.0,-0.0011917519155799638,-1.6207313864772919,-0.16666666666666666,21.158687513932875,38.52127207666983,1.5012314745241255,1.8912168117832664,0.8697283531300002,-0.8384241321241888,20.653035876323894,0.37999725341797586,-0.30031744657598836,-1.728501701354979,-3.373235246794785,-0.08376815591517328,-2.550868474074882,-0.9061349286350762,2.424909476951669,12.648196313468315,-19.016414818912285,0.8223667727199033,1,1.2250003814697266,1.355001449584961,0.40000152587890625,-1.039999008178711,4.400001525878906,2,0.07635935736750898,1.818199683262587,58.7400016784668,-1.655165609955013,59.0,1.3281238824118557,59.11000061035156,0.07635935736750898
2305,2007-01-11,58.58000183105469,58.97000122070313,58.52000045776367,58.77999877929688,1355600.0,-0.0015339413788879597,-1.8125074505877468,-2.857111716621355,13.207506428955526,34.15451484417742,1.3735376137250697,1.9264014401118743,0.9488862084647991,-0.7121163220334168,20.8055378341849,0.45000076293946023,-0.4015218323845886,-1.7209981918334947,-3.553395173607349,0.11139878994035968,-2.637196682720422,-0.8047997009465675,2.2953130811002254,11.274669299554578,-15.235074610698543,0.9161984908869265,1,1.2099971771240234,1.444997787475586,0.6499977111816406,-0.8900032043457031,5.189998626708984,3,0.0780129660631308,-1.6207313864772919,58.66999816894531,1.818199683262587,58.7400016784668,-1.655165609955013,59.0,0.0780129660631308
2306,2007-01-12,57.9900016784668,58.54999923706055,57.77000045776367,58.4000015258789,1681100.0,-0.010071699114818311,1.197194298332805,2.050030518043685,11.638917204666427,29.217568650190746,1.665215936118905,2.4099875134365334,1.5412783608930738,-0.09413600551776824,20.72779395122117,0.8100013732910156,-0.5150160681959477,-2.1649984359741197,-4.242065544115427,-0.08793132783281266,-3.203531990044773,-1.1264648819034662,2.683287918645412,12.865575350350014,-9.059994372196801,1.0385335540706535,1,1.5099983215332031,1.7449989318847656,1.5274982452392578,-0.06500244140625,5.179996490478516,4,0.09122257195578598,-1.8125074505877468,58.58000183105469,-1.6207313864772919,58.66999816894531,1.818199683262587,58.7400016784668,0.09122257195578598
2307,2007-01-16,58.06000137329102,58.25,57.88000106811523,57.91999816894531,1129200.0,0.001207099375722498,-2.363666314091852,-0.34147135719538235,14.893573848994748,25.096106079888386,1.3359487260845597,2.2389828389690294,1.4761453807711788,-0.13306933478094862,20.645848692218166,0.36999893188477273,-0.6347273837224208,-1.95799884796142,-4.210020319217762,0.29402262329492146,-3.084009583589591,-0.8319881123332493,2.322959309886336,19.205379992269926,-2.7643195731369126,1.1260107356281714,1,1.4399986267089773,1.6749992370605398,1.6224994659423757,0.03499984741210227,5.3199996948242045,1,0.09266271316164465,1.197194298332805,57.9900016784668,-1.8125074505877468,58.58000183105469,-1.6207313864772919,58.66999816894531,0.09266271316164465
2308,2007-01-17,58.34000015258789,58.4900016784668,57.83000183105469,58.09000015258789,1159100.0,0.004822576174200233,1.399986128450548,1.7856734148932365,20.895468568072076,21.999685134631665,0.8366708270784713,1.8581425882419325,1.1895377304010921,-0.3858063606813147,20.129485760785442,0.6599998474121094,-0.80936707439038,-1.553499984741208,-3.89022894258067,0.7832289730982538,-2.7218644636609426,-0.3851355058214736,1.7816645080481024,47.4999443690333,24.177617584743285,1.168364478919732,1,0.9850006103515625,1.3950004577636719,1.4424991607666016,-0.02500152587890625,5.1699981689453125,2,0.0942749397602809,-2.363666314091852,58.06000137329102,1.197194298332805,57.9900016784668,-1.8125074505877468,58.58000183105469,0.0942749397602809
2309,2007-01-18,58.18000030517578,58.72999954223633,58.13999938964844,58.4900016784668,847100.0,-0.002742541086623751,-2.025616948854133,-1.2400054931640625,15.868974065782012,19.35373420037207,0.7143641781471075,1.9055555538665843,1.3525389052011931,-0.18786172350056063,18.915760990110332,0.5900001525878906,-0.9888628367624008,-1.5799999237060547,-3.9905549439548196,0.8305550965427102,-2.785277433830437,-0.37472241358167224,1.706497935172976,34.16663222844916,12.52905907773006,1.2052775101243807,1,0.8999996185302734,1.5550003051757812,1.602499008178711,0.3599987030029297,6.4499969482421875,3,0.09092473165657133,1.399986128450548,58.34000015258789,-2.363666314091852,58.06000137329102,1.197194298332805,57.9900016784668,0.09092473165657133
2310,2007-01-19,58.56999969482422,58.77000045776367,58.33000183105469,58.5,1037500.0,0.006703323953295648,-1.1463555332254043,-0.2258044668676552,21.226390904453396,18.701079735477762,0.04363703638879457,1.3990529849059996,1.0046291165291805,-0.5452468473164345,17.61388657742275,0.5900001525878906,-1.1391482649451987,-1.0705005645751982,-3.467502324025304,1.3265011948749077,-2.269001444300251,0.12800031514985477,1.1048487672660272,79.99992370605469,59.390915924826004,1.1985008797250538,1,0.05500030517578125,1.1650009155273438,1.2674989700317383,-0.030000686645507812,4.6199989318847585,4,0.07683114262330548,-2.025616948854133,58.18000030517578,1.399986128450548,58.34000015258789,-2.363666314091852,58.06000137329102,0.07683114262330548
2311,2007-01-22,58.16999816894531,58.93999862670898,58.09000015258789,58.56999969482422,1785600.0,-0.0068294609520760385,-2.035722070844661,-5.71433242506812,21.226371807213738,18.20074359462106,0.33109498116202474,1.6356103933511577,1.4223077372737762,-0.1198951268110875,16.5214318615489,0.8499984741210866,-1.3167508455813248,-1.3135019302368178,-3.66090112880854,1.0338972683349041,-2.487201529522679,-0.13980233095095684,1.3143654927122768,30.630389134611285,10.000849721569647,1.1736995992858619,1,0.35500144958496094,1.56500244140625,1.7425012588501048,0.4900016784667969,4.400001525878906,0,0.09626959713070748,-1.1463555332254043,58.56999969482422,-2.025616948854133,58.18000030517578,1.399986128450548,58.34000015258789,0.09626959713070748
2312,2007-01-23,57.9000015258789,58.22999954223633,57.88000106811523,58.08000183105469,1572700.0,-0.00464151025554882,-2.181786655569286,0.44999904632933935,21.428551965798434,17.949382478652137,0.4790219827548654,1.7329787473652871,1.7043071362088043,0.1779711962502688,15.14247043211717,0.34999847412110086,-1.4878192637837913,-1.4174985885620188,-3.7169152617682713,0.8819180846442336,-2.567206925165145,-0.2677902519588926,1.4129258153893005,6.306297017997263,-14.90690246851642,1.149708336603125,1,0.4699993133544993,1.8349990844726634,2.2199974060058665,0.7599983215332102,4.729999542236328,1,0.09101893789607152,-2.035722070844661,58.16999816894531,-1.1463555332254043,58.56999969482422,-2.025616948854133,58.18000030517578,0.09101893789607152
2313,2007-01-24,58.58000183105469,58.599998474121094,57.91999816894531,58.02000045776367,1126800.0,0.011744391835151413,1.266687859617891,-3.1111134658583945,30.084747817456844,18.941166956821466,-0.25262757358823507,0.933891066756587,1.0215698262179984,-0.47231741850573883,14.989090387933738,0.6999969482421946,-1.4865000664918,-0.6314983367919922,-2.8568371910450168,1.5938405174610324,-1.7441677639185045,0.4811710903345201,0.5786328218630601,66.03795992399445,43.2428277072053,1.1126694271265107,1,-0.21000099182128906,1.154998779296875,1.6874971389770508,0.17999839782714844,3.0699996948242116,2,0.08193921282050809,-2.181786655569286,57.9000015258789,-2.035722070844661,58.16999816894531,-1.1463555332254043,58.56999969482422,0.08193921282050809
2314,2007-01-25,58.38000106811523,58.79999923706055,58.349998474121094,58.59000015258789,789900.0,-0.003414147434072534,-2.333286239050579,-0.37499744552150094,29.278345001600613,20.726815687115366,-0.10961622437736906,1.0042343950843318,1.2296706696244755,-0.24410496053415898,14.713752816932413,0.4500007629394531,-1.476967066750369,-0.7164991378784222,-2.858462334877757,1.4254640591209125,-1.7874807363780931,0.35448246062124866,0.6397701652871106,47.1699199631485,22.78260258510748,1.0709815984996676,1,-0.025001525878899145,1.3549995422363352,1.887497901916511,0.6949977874756001,2.819999694824226,3,0.08787251044124722,1.266687859617891,58.58000183105469,-2.181786655569286,57.9000015258789,-2.035722070844661,58.16999816894531,0.08787251044124722
2315,2007-01-26,58.9000015258789,59.290000915527344,58.4000015258789,59.099998474121094,1790500.0,0.008907167664436333,2.0689537239220472,0.9523705722070861,47.43277172980346,24.703910634352816,-0.6475477165323937,0.3452029363536653,0.7210783313732847,-0.7424832113345943,14.025876237602377,0.9099998474121165,-1.419503055107981,-0.09699878692627806,-2.0660754039060834,1.8720778300535272,-1.0815370954161807,0.8875395215636246,-1.1300010681152273,72.3404658259899,44.107822195950575,0.9845383084899026,1,-0.3400001525878835,0.819997787475593,1.4524984359741282,0.33499908447266336,3.049999237060554,4,0.09728345635138025,-2.333286239050579,58.38000106811523,1.266687859617891,58.58000183105469,-2.181786655569286,57.9000015258789,0.09728345635138025
2316,2007-01-29,59.099998474121094,59.27999877929688,58.90999984741211,59.11000061035156,2057400.0,0.003395533838047804,1.1142888283378294,0.05001144426642075,51.196156092575,28.73753088363951,-0.7526863433779809,-0.005505471910474569,0.5350486953669673,-0.9207528074252735,12.90620592358891,0.37999725341798296,-1.3389974014535255,0.19849815368652202,-1.5300875538263554,1.9270838611993995,-0.6657947000699167,1.0627910074429607,-1.2995980072021496,86.52464808737558,53.85585478833707,0.8642928537564392,1,-0.5399971008300781,0.6200008392333984,1.2525014877319336,0.13500213623046875,2.7900009155273438,0,0.06920474210128491,2.0689537239220472,58.9000015258789,-2.333286239050579,58.38000106811523,1.266687859617891,58.58000183105469,0.06920474210128491
2317,2007-01-30,59.31999969482422,59.4900016784668,59.0,59.20000076293945,1346500.0,0.003722524981103925,1.130428653171569,-11.997330282227308,57.004814447950935,32.74968042584827,-0.866257065528174,-0.3447827364069127,0.3366949333829723,-1.1106609204172955,12.63833963001087,0.4900016784667969,-1.2150475315835223,0.48299942016601705,-1.0638822628982965,2.0298811032303306,-0.2904414213661397,1.2564402616981738,-1.4898072189331089,89.17187238043867,51.84950027355583,0.7734408415321555,1,-0.6349983215332031,0.39999961853027344,1.0325002670288086,-0.08499908447265625,2.6899986267089844,1,0.05478759299932312,1.1142888283378294,59.099998474121094,2.0689537239220472,58.9000015258789,-2.333286239050579,58.38000106811523,0.05478759299932312
2318,2007-01-31,59.33000183105469,59.65999984741211,59.209999084472656,59.31999969482422,1215900.0,0.00016861322120576006,-2.912993000961953,0.0833518771656547,58.088291667679506,37.44071571494799,-0.8057974000432964,-0.45448218951364083,0.3714692516600593,-1.0804663053631316,12.972592305389147,0.4500007629394531,-1.0061953086160074,0.5415014266967759,-0.8668678276564492,1.949870681050001,-0.1626832004798331,1.245686053873385,-1.4334169870605535,74.80933813615835,32.946230972972856,0.704184627176612,1,-0.5600013732910156,0.2749977111816406,1.0224981307983398,-0.095001220703125,2.9399986267089844,2,0.05562108773327634,1.130428653171569,59.31999969482422,1.1142888283378294,59.099998474121094,2.0689537239220472,58.9000015258789,0.05562108773327634
2319,2007-02-01,60.56999969482422,60.6500015258789,59.36000061035156,59.36000061035156,2020400.0,0.02090001391371077,-1.1322345315485043,120.97406559877956,69.0248517153751,42.7516558050504,-1.8675098416027538,-1.7769201640009697,-0.82357181988489,-2.2710521148959586,12.856646492533875,1.3199996948242116,-0.7942423970104713,1.7759992599487333,0.33956576201177313,3.2124327578856935,1.0577825109802532,2.4942160089172134,-2.5676099506250054,96.44436306423643,48.617162820348206,0.7182167489684788,2,-1.3049983978271555,-0.9650001525878906,-0.1399993896484375,-1.3099994659423828,2.25,3,0.01783063953270858,-2.912993000961953,59.33000183105469,1.130428653171569,59.31999969482422,1.1142888283378294,59.099998474121094,0.01783063953270858
2320,2007-02-02,60.84000015258789,61.0,60.52000045776367,60.70000076293945,1670600.0,0.004457659883177145,1.0869586850878212,0.11570206246019786,79.02241117031261,49.17343795650582,-1.991025825058827,-2.120181957696694,-1.045195918027268,-2.486056045788885,12.877808046842684,0.4799995422363281,-0.599435743213597,2.0234996795654325,0.4722931665644765,3.5747061925663886,1.247896423064951,2.799102936065914,-2.625801465854302,92.34450546742815,38.438616059751396,0.7756032565004786,2,-1.3999996185302734,-1.2350006103515625,-0.31999969482421875,-1.3349990844726562,0.9799995422363281,4,0.0059171697805502355,-1.1322345315485043,60.56999969482422,-2.912993000961953,59.33000183105469,1.130428653171569,59.31999969482422,0.0059171697805502355
2321,2007-02-05,61.63999938964844,62.16999816894531,60.45000076293945,60.4900016784668,1562300.0,0.013149231345400025,-1.7967447904551896,8.214305177111717,81.73759596778048,55.874442845614944,-2.511112205896765,-2.867963652924331,-1.7816897043193904,-3.2375044750976514,14.239773311176101,1.7199974060058594,-0.3318672645131002,2.6969989776611314,0.6972302053012243,4.6967677500210385,1.6971145914811814,3.6968833638410814,-3.147220571588207,83.28078594842815,23.953389603351944,0.9998843861799529,2,-1.595001220703125,-1.6700000762939453,-1.1424989700317383,-2.134998321533203,0.44000244140625,0,0.005029224146019029,1.0869586850878212,60.84000015258789,-1.1322345315485043,60.56999969482422,-2.912993000961953,59.33000183105469,0.005029224146019029
2322,2007-02-06,61.86999893188477,61.90999984741211,61.6500015258789,61.86000061035156,1104800.0,0.0037313358941233332,4.7777306828298105,0.008694209941458753,81.57424947999965,61.59549858589748,-2.3677385046224657,-3.027128112493763,-1.957096930839647,-3.3976429960524044,15.449142281795892,0.2700004577636719,-0.08369220681339584,2.783498573303227,0.392822226906425,5.174174919700029,1.588160400104826,3.978836746501628,-2.935953791718333,89.86488750505858,27.84172783359015,1.1953381731983992,2,-1.6100006103515696,-1.8999996185302805,-1.3724985122680735,-2.3649978637695384,0.6800003051757741,1,0.00032326584950626014,-1.7967447904551896,61.63999938964844,1.0869586850878212,60.84000015258789,-1.1322345315485043,60.56999969482422,0.00032326584950626014
2323,2007-02-07,62.290000915527344,62.5,61.6500015258789,61.86999893188477,1179900.0,0.006788459526320123,1.0238055231356975,42.007249141518464,85.12821950751902,67.80104019766618,-2.465396267312734,-3.338714224577558,-2.3255271422874273,-3.754212689351391,16.458152367724654,0.8499984741211009,0.22830788504538901,3.026000595092775,0.24788827226502264,5.804112917920527,1.6369444336788987,4.415056756506651,-2.9676414119074366,93.31212976776507,26.61835054090747,1.3890561614138746,2,-1.8400001525878906,-2.155000686645508,-1.7400007247924805,-2.7849998474121094,0.8199996948242188,2,-0.004495145125681721,4.7777306828298105,61.86999893188477,-1.7967447904551896,61.63999938964844,1.0869586850878212,60.84000015258789,-0.004495145125681721
2324,2007-02-08,63.1500015258789,63.18999862670898,62.20000076293945,62.290000915527344,1168300.0,0.013806399064238528,1.1063900590064044,2.0476108300560574,86.23419345103348,72.11230927780286,-2.8805352807613644,-4.053711276342973,-3.1164519141526412,-4.540505682876834,17.673001596595007,0.9899978637695241,0.6103924943770807,3.6620010375976477,0.4044685946357376,6.919533480559558,2.033234816116689,5.290767259078606,-3.3827723527657767,98.54025065643472,32.1445356468048,1.6287662214809557,2,-2.1000022888183523,-2.670001983642571,-2.655001640319817,-3.4900016784667898,0.37999725341798296,3,-0.013935091794963772,1.0238055231356975,62.290000915527344,4.7777306828298105,61.86999893188477,-1.7967447904551896,61.63999938964844,-0.013935091794963772
2325,2007-02-09,63.1500015258789,64.34999847412111,63.0,63.61999893188477,2445700.0,0.0,-2.506487458570963,-0.5465082237717781,92.06085217270252,76.65283106448368,-2.474493144453227,-3.8934005023565987,-3.042728015616987,-4.472436655619859,19.316843843833958,1.349998474121108,0.9426119045131287,3.4335010528564354,-0.17777525914817005,7.044777364861041,1.6278628968541327,5.239139208858738,-2.83512924019044,69.2308294232659,-1.6191896286968728,1.8056381560023014,2,-1.4750022888183452,-2.0900020599365092,-2.655001640319817,-3.4900016784667898,1.7099990844726634,4,-0.005225682075707394,1.1063900590064044,63.1500015258789,1.0238055231356975,62.290000915527344,4.7777306828298105,61.86999893188477,-0.005225682075707394
2326,2007-02-12,63.27999877929688,63.59000015258789,63.02999877929688,63.16999816894531,1377000.0,0.00205854711444009,-1.871806408701504,-0.23404514353893036,96.53977845711952,81.0456048432802,-2.178271011048267,-3.801678241418493,-3.098872181792956,-4.5367500463789625,20.20381163581513,0.5600013732910085,1.3346684439409415,3.2989984512329187,-0.5471143500987807,7.145111252564618,1.375942050567069,5.222054851898768,-2.2388037796905493,60.3703368805349,-17.873863323141016,1.9230564006658482,2,-1.5,-2.219999313354492,-2.7849988937378,-3.6199989318847727,2.400001525878899,0,-0.02307204665987328,-2.506487458570963,63.1500015258789,1.1063900590064044,63.1500015258789,1.0238055231356975,62.290000915527344,-0.02307204665987328
2327,2007-02-13,63.43999862670898,63.59000015258789,63.22999954223633,63.54999923706055,1425700.0,0.0025284426437828245,2.7894314166398972,-1.0,96.19770291331265,85.27998387057278,-1.8912772746017836,-3.729151807389499,-3.2045259335494833,-4.621964224887556,21.13871226941387,0.3600006103515625,1.6138959769319072,3.189998435974111,-0.8386355549554665,7.218632426903689,1.1756814405093223,5.2043154314389,-1.8032190016899818,66.2962638530176,-12.934605379063584,2.014316995464787,2,-1.584999084472642,-2.3799991607665874,-3.262498855590813,-3.779998779296868,2.3600044250488352,1,-0.021437528768824987,-1.871806408701504,63.27999877929688,-2.506487458570963,63.1500015258789,1.1063900590064044,63.1500015258789,-0.021437528768824987
2328,2007-02-14,63.84000015258789,64.16999816894531,63.56999969482422,63.58000183105469,1391800.0,0.006305194428401384,-3.285663683056089,-2.3636079900123317,96.46641752064879,88.32904673782542,-1.7704385349184761,-3.895715598234162,-3.5498933228655787,-4.938985370903957,22.617562394972467,0.7299995422363352,1.9000948981679002,3.314999961853026,-0.9107229171105331,7.540722840816585,1.20213852237125,5.427861401334802,-1.7148411347305128,76.27912258320877,-6.717779206602799,2.1128614394817786,2,-1.44000053405761,-2.7800006866455007,-3.700000762939453,-4.180000305175781,2.210002899169922,2,-0.020206781209962887,2.7894314166398972,63.43999862670898,-1.871806408701504,63.27999877929688,-2.506487458570963,63.1500015258789,-0.020206781209962887
2329,2007-02-15,63.47000122070313,64.02999877929689,63.34000015258789,63.84000015258789,1639400.0,-0.005795722603389786,-1.190468117056557,-1.4230820018486456,93.03203197737919,89.88567127194392,-1.0569650151163685,-3.2771015308293627,-3.1506773580756615,-4.480608917553468,24.41701028559638,0.6899986267089986,2.1628000081607865,2.6805009841919016,-1.5892034775505195,6.950205445934323,0.5456487533206911,4.815353215063112,-0.9443711007182856,34.81494458792762,-47.483894585056284,2.134852230871209,2,-1.0700016021728516,-2.410001754760742,-3.510002136230476,-3.8100013732910227,3.1399993896484304,3,-0.005671980517217068,-3.285663683056089,63.84000015258789,2.7894314166398972,63.43999862670898,-1.871806408701504,63.27999877929688,-0.005671980517217068
2330,2007-02-16,63.06999969482422,63.45000076293945,62.93000030517578,63.22999954223633,2261000.0,-0.00630221393076702,-1.3636458215929879,0.4324332683802007,86.02540545854582,90.36209454869561,-0.34349431611926917,-2.6590147180838244,-2.7316297437582477,-3.9939779837986435,26.128280487065204,0.5400009155273509,2.4418072693036947,2.055499458312987,-2.1959716686284025,6.306970585254369,-0.07023610515770429,4.181235021783678,-0.21598327109484217,11.290292809283265,-67.56280130044217,2.125735563470691,2,-0.06999969482421875,-2.010000228881829,-3.1100006103515625,-3.4099998474121094,3.1999969482421733,4,0.007293468950348103,-1.190468117056557,63.47000122070313,-3.285663683056089,63.84000015258789,2.7894314166398972,63.43999862670898,0.007293468950348103
2331,2007-02-20,63.77000045776367,64.25,63.41999816894531,64.25,1340600.0,0.011098791284708032,2.4583442608619634,3.0,87.14523803003739,90.98109327647758,-0.7929695289779488,-3.075656852898419,-3.4227555894396886,-4.618685888722027,27.781916109193087,1.1800003051757812,2.5896093403148015,2.4755001068115234,-1.7244966401915889,6.675496853814636,0.3755017333099673,4.57549848031308,-0.8400001525878906,63.63638990838945,-13.336780574965232,2.099998373501557,2,-0.7700004577636719,-2.710000991821282,-3.8625011444091797,-4.1100006103515625,2.7599983215332173,1,0.01709267907736378,-1.3636458215929879,63.06999969482422,-1.190468117056557,63.47000122070313,-3.285663683056089,63.84000015258789,0.01709267907736378
2332,2007-02-21,63.16999816894531,63.77000045776367,62.77999877929688,63.47000122070313,1223200.0,-0.009408848745669274,1.1999999999999842,0.6250069538818703,79.17929535952062,90.32010170447776,0.012103048284224371,-2.171953421749457,-2.8064828398011414,-3.9426025457510008,28.913845071458166,0.9900016784667898,2.6690560140367126,1.6119979858398423,-2.345568963860231,5.569564935539908,-0.3667854890101907,3.5907814606898754,1.1800003051757955,26.530548693142535,-48.62129266833877,1.978783474850034,2,0.10500144958496804,-2.0799980163574148,-3.5524978637695312,-3.509998321533203,3.6500015258789062,2,0.039734085942468855,2.4583442608619634,63.77000045776367,-1.3636458215929879,63.06999969482422,-1.190468117056557,63.47000122070313,0.039734085942468855
2333,2007-02-22,63.38000106811523,63.72999954223633,63.02000045776367,63.18000030517578,926200.0,0.0033244088215464984,-1.73076330557899,-0.6666624281572262,75.3152963672442,89.10689091739006,-0.030199099421132303,-2.112208427695272,-2.978419186091287,-4.088741657793314,30.74120297054209,0.7099990844726562,2.6619342976907916,1.582000923156734,-2.193134074020186,5.357135920333654,-0.30556657543172605,3.469568421745194,0.9385974121093952,40.81644833814202,-30.334932516734675,1.8875674985884607,2,0.18499755859377132,-2.2900009155273295,-3.762500762939446,-3.720001220703118,2.859996795654304,3,0.038182422575881336,1.1999999999999842,63.16999816894531,2.4583442608619634,63.77000045776367,-1.3636458215929879,63.06999969482422,0.038182422575881336
2334,2007-02-23,63.5099983215332,63.65999984741211,63.06999969482422,63.08000183105469,963200.0,0.0020510768574817373,-1.6222184546263723,2.1499742508917583,74.67649132703427,87.17529526787138,-0.1159544320368866,-1.9375107156120777,-3.0651530395110527,-4.150117691093257,32.992994917244204,0.5900001525878906,2.653330338601485,1.45549831390381,-2.027624503010344,4.938621130817964,-0.2860630945532634,3.1970597223608834,0.7778281646728686,49.659791567190275,-18.033746747887797,1.7415614084570756,2,0.005001068115234375,-2.394998550415039,-3.9799976348876953,-3.8499984741210938,4.299999237060547,4,0.03999377731621534,-1.73076330557899,63.38000106811523,1.1999999999999842,63.16999816894531,2.4583442608619634,63.77000045776367,0.03999377731621534
2335,2007-02-26,64.62999725341797,66.29000091552734,64.31999969482422,65.5,2381800.0,0.01763500175538546,-1.6443007317060683,-2.023278714702673,76.09071651023976,84.90317727377362,-1.1219201441006987,-2.74706586860718,-4.139265311561516,-5.183588047122193,36.25649568231626,2.7800025939941406,2.6133218779207894,2.2889974594116183,-1.04087908291595,5.618874001739179,0.6240591882478412,3.9539357305754024,-1.8499984741210866,52.706477156389354,-12.477727275941973,1.6649382711637812,2,-0.09499740600585938,-2.5449962615966797,-5.22249698638916,-4.969997406005859,3.1200027465820312,0,0.030635980830540532,-1.6222184546263723,63.5099983215332,-1.73076330557899,63.38000106811523,1.1999999999999842,63.16999816894531,0.030635980830540532
2336,2007-02-27,63.18999862670898,64.73999786376953,62.58000183105469,64.63999938964844,1853400.0,-0.02228065430766879,1.6181806411937014,1.6666622819710166,59.51008091112957,80.82677482908662,0.3396915908455753,-1.0381715569259669,-2.6814172958005926,-3.6829180956154133,38.96550843146072,2.1599960327148438,2.446808061373659,0.6444988250732351,-2.330791479699535,3.619789129846005,-0.8431463273131428,2.13214397745962,3.1000022888183665,16.441966204447066,-43.735770362572595,1.4876451523863834,2,1.2450027465820384,-1.1049976348876882,-4.009998321533196,-3.529998779296868,4.20000076293946,1,0.048741859207060756,-1.6443007317060683,64.62999725341797,-1.6222184546263723,63.5099983215332,-1.73076330557899,63.38000106811523,0.048741859207060756
2337,2007-02-28,62.56999969482422,63.5099983215332,62.34000015258789,63.0,2207800.0,-0.009811662373144903,-1.62921117149862,0.2965517785687775,51.9607759329981,75.88170354156986,0.9200568427930733,-0.17097255439766457,-2.0468592098881544,-3.01306108487762,41.423156362119464,1.1699981689453125,2.233758962925691,-0.13800010681152486,-2.697494226017227,2.4214940123941773,-1.4177471664143795,1.1417469527913298,3.720001220703125,5.822772096508925,-48.09147642526588,1.2797470596028526,2,1.7450008392333984,-0.4849987030029297,-3.439999580383301,-2.9099998474121094,5.480003356933594,2,0.06328910186650116,1.6181806411937014,63.18999862670898,-1.6443007317060683,64.62999725341797,-1.6222184546263723,63.5099983215332,0.06328910186650116
2338,2007-03-01,62.63000106811523,63.22999954223633,61.38000106811523,62.0,2321600.0,0.000958947955628231,1.0218584474790737,-1.465117723248329,45.89905011633623,70.64470555700954,0.749147947364925,0.03049327812702529,-2.092271250992546,-3.0213912543423334,43.440373179210766,1.8499984741211009,1.9779375880562782,-0.24299869537354368,-2.2518219675580227,1.7658245768109282,-1.2474103314657796,0.7614129407186923,3.501999816894532,25.458249263670137,-21.868806687051904,1.0044116360922368,3,1.2049999237060618,-0.5250015258788991,-3.577500343322747,-2.8950004577636648,5.619998931884773,3,0.06690082317182178,-1.62921117149862,62.56999969482422,1.6181806411937014,63.18999862670898,-1.6443007317060683,64.62999725341797,0.06690082317182178
2339,2007-03-02,61.6500015258789,62.59000015258789,61.6500015258789,62.5,1415900.0,-0.015647445721268638,-1.2117654450637527,-1.3492016397115631,39.75409793349711,65.50344916533747,1.6135084923096272,1.1547574230976352,-1.109413906648264,-1.998407373752812,44.33931372436085,0.9799995422363281,1.7055509206098733,-1.276998329162602,-3.0718217120470186,0.5178250537218148,-2.1744100206048103,-0.3795866377203936,4.196879370117195,5.49899116404208,-37.44396447838147,0.8974116914422086,3,2.18499946594239,0.6699981689453196,-2.5975008010864187,-1.9150009155273366,6.659996032714851,4,0.07445249350016447,1.0218584474790737,62.63000106811523,-1.62921117149862,62.56999969482422,1.6181806411937014,63.18999862670898,0.07445249350016447
2340,2007-03-05,61.20000076293945,62.06999969482422,60.849998474121094,61.20000076293945,1863900.0,-0.007299282267666296,-2.485694978801321,-0.0,36.38745324626099,59.86369530047343,1.9784047459980982,1.721366750833802,-0.6652716590910615,-1.4989803445226642,44.671307586818074,1.220001220703125,1.3357832768425197,-1.7449991226196317,-3.457005346102747,-0.032992899136516485,-2.6010022343611894,-0.8889960108780741,4.378867343383789,8.997489556161375,-30.42983078903179,0.8560031117415571,3,2.3699989318847656,1.1450004577636719,-2.155000686645508,-1.4650001525878906,6.960002899169936,0,0.10800648224267784,-1.2117654450637527,61.6500015258789,1.0218584474790737,62.63000106811523,-1.62921117149862,62.56999969482422,0.10800648224267784
2341,2007-03-06,61.95000076293945,62.18000030517578,61.2599983215332,61.29999923706055,1525800.0,0.012254901808010699,-1.5205417890325346,100.0,40.94776879699426,55.61574790463716,1.053918927798989,1.0495953704694756,-1.4238192450139309,-2.1905396477351715,44.05119065710779,0.9799995422363281,1.0467089667257952,-1.0104991912841825,-2.6777867543971468,0.6567883718287817,-1.8441429728406646,-0.17685540972770042,3.2505577728076105,41.35347187664473,5.104926377549447,0.8336437815564827,3,1.6199989318847656,0.6499996185302734,-2.810000419616699,-2.2150001525878906,5.069995880126939,1,0.09362387676563677,-2.485694978801321,61.20000076293945,-1.2117654450637527,61.6500015258789,1.0218584474790737,62.63000106811523,0.09362387676563677
2342,2007-03-07,61.88999938964844,62.31000137329102,61.63999938964844,61.93000030517578,1762200.0,-0.0009685451582255311,-1.4814846211447161,-0.06153972557719169,37.64258573516533,51.42989116773951,1.0205834504939588,1.1712210678867763,-1.370337493733004,-2.084467243328092,43.43210092999017,0.6700019836425852,0.8087477872083326,-1.071500587463376,-2.736055916998396,0.5930547420716366,-1.903778252230886,-0.2392229226958662,2.962514341168543,43.6974978482232,11.995670548464965,0.832277664767507,3,1.6800003051757812,0.7550010681152344,-2.7499990463256836,-2.154998779296875,5.099998474121094,2,0.08886734616642955,-1.5205417890325346,61.95000076293945,-2.485694978801321,61.20000076293945,-1.2117654450637527,61.6500015258789,0.08886734616642955
2343,2007-03-08,62.0099983215332,62.41999816894531,61.90999984741211,62.20000076293945,743400.0,0.0019389066580737246,-1.6153801009429163,4.7499523173755485,40.44501121190979,47.626393377170125,0.766408798401983,1.0847870807013322,-1.4788323363088907,-2.1591456747466395,42.38423080153703,0.529998779296875,0.4746948818704837,-0.9375015258789077,-2.630307384264327,0.755304332506519,-1.783904455071621,-0.09109859668619436,2.522314188748112,66.66659358824548,33.89792926740693,0.8464029291927119,3,1.5600013732910156,0.7400016784667969,-2.807497978210449,-2.2749977111816406,5.490001678466797,3,0.09740372349159054,-1.4814846211447161,61.88999938964844,-1.5205417890325346,61.95000076293945,-2.485694978801321,61.20000076293945,0.09740372349159054
2344,2007-03-09,62.27000045776367,62.83000183105469,61.959999084472656,62.83000183105469,987500.0,0.004192906680666297,2.107145046695867,2.9473377770639253,44.66667446559933,44.134833149987855,0.34868315802632566,0.796304089148947,-1.7234271731113964,-2.371855308100848,40.95750178262742,0.8700027465820312,0.21186112485366948,-0.6334993362426786,-2.3497276888303134,1.082729016344956,-1.491613512536496,0.22461484005113874,1.9677269296248312,71.71715031037712,34.734925742355415,0.8581141762938171,3,0.5249977111816406,0.5550003051757812,-3.082500457763672,-2.5349998474121094,5.329998016357436,4,0.09603339486551676,-1.6153801009429163,62.0099983215332,-1.4814846211447161,61.88999938964844,-1.5205417890325346,61.95000076293945,0.09603339486551676
2345,2007-03-12,62.81999969482422,62.81999969482422,61.97000122070313,62.16999816894531,864200.0,0.008832491296247857,1.6153737807669066,-1.1607141640724519,43.53741178839698,42.36009213635091,-0.5420690771163379,0.23222038162573,-2.2580803403346508,-2.874236787336443,38.85914403718657,0.8499984741210866,-0.0032509799806916817,-0.06700000762939595,-1.7795913315958245,1.6455913163370326,-0.9232956696126138,0.7892956543538219,1.1467093795028944,99.36292268330551,63.03611229024511,0.8562956619832146,3,-0.6400012969970703,0.5500011444091797,-3.3849992752075195,-3.0849990844726562,5.4599990844726705,0,0.08739251656223512,2.107145046695867,62.27000045776367,-1.6153801009429163,62.0099983215332,-1.4814846211447161,61.88999938964844,0.08739251656223512
2346,2007-03-13,61.81999969482422,62.95000076293945,61.7400016784668,62.45000076293945,1620000.0,-0.015918497371186557,-2.0633000632566043,-0.9692301372114042,41.290332425025184,41.17448730213169,0.2717356326305804,1.177609328099372,-1.2579064712482548,-1.8289168195153778,36.55925931233124,1.2099990844726562,-0.2590607154827467,-0.9940000534057631,-2.7597003814070007,0.7717002745954744,-1.8768502174063784,-0.11114988940514792,1.8973725314864112,13.740466906807915,-22.84129768456443,0.8828501640006184,3,0.2199993133544922,1.5500011444091797,-2.297499656677246,-2.0849990844726562,6.120002746582031,1,0.10255587186319537,1.6153737807669066,62.81999969482422,2.107145046695867,62.27000045776367,-1.6153801009429163,62.0099983215332,0.10255587186319537
2347,2007-03-14,62.08000183105469,62.36999893188477,61.16999816894531,61.83000183105469,1592100.0,0.00420579323057213,1.891588303964523,-0.3968247240404236,41.66667074219838,40.70422292722748,-0.072730603403798,0.8542957372205962,-1.501814811396386,-2.050249265850738,33.925620962641105,1.2000007629394602,-0.6371645218005213,-0.6659980773925795,-2.4349384448260025,1.1029422900408434,-1.5504682611092875,0.2184721063241284,1.4079804950807784,51.1237267394887,14.45478018482168,0.8844701837167097,3,-0.18000221252441406,1.4899978637695312,-2.072503089904785,-2.1100025177001953,6.7699966430664205,2,0.07957465635158112,-2.0633000632566043,61.81999969482422,1.6153737807669066,62.81999969482422,2.107145046695867,62.27000045776367,0.07957465635158112
2348,2007-03-15,62.54999923706055,62.77999877929688,61.56999969482422,61.83000183105469,1088900.0,0.007570834280657968,1.0508520054698915,2.8799896240234375,44.103199284673906,41.18745641069157,-0.620524466744655,0.29797690864783277,-1.9399313913743796,-2.4873929519468874,31.00314203996456,1.2099990844726634,-0.815099100565476,-0.13150062561035014,-1.8249454002569365,1.5619441490362362,-0.9782230129336398,0.7152217617129395,0.7269443809137712,77.52803691249997,40.74661685823823,0.8467223873232921,3,-0.6499996185302734,1.0200004577636719,-2.435000419616699,-2.5799999237060547,6.719997406005845,3,0.07098319233996575,1.891588303964523,62.08000183105469,-2.0633000632566043,61.81999969482422,1.6153737807669066,62.81999969482422,0.07098319233996575
2349,2007-03-16,63.11000061035156,63.709999084472656,62.540000915527344,62.959999084472656,2365400.0,0.00895285979410887,-1.363637764813773,0.20833620319693977,39.97363934109423,41.585921532339704,-1.0634820526982054,-0.3060700306658717,-2.4660454226395743,-3.0075976005949983,28.601096242103186,1.1699981689453125,-0.8771006761339137,0.4465007781982422,-1.2190786657738357,2.11208022217032,-0.38628894378779677,1.2792905001842811,-2.2600021362304688,76.3780213442748,39.89210584903925,0.8327897219860406,3,-0.6700019836425781,0.45999908447265625,-2.817500114440918,-2.9750003814697266,7.739997863769531,4,0.06956107347792306,1.0508520054698915,62.54999923706055,1.891588303964523,62.08000183105469,-2.0633000632566043,61.81999969482422,0.06956107347792306
2350,2007-03-19,63.52999877929688,63.7599983215332,62.7599983215332,63.36000061035156,1156800.0,0.006655017665717411,2.1746170148349986,1.133309597680735,52.59146403514649,42.87966544768995,-1.2496237346549677,-0.7271190190493257,-2.8443205059189083,-3.387028498214228,26.798923604360215,1.0,-0.8860662395471479,0.8434989929199261,-0.8580318366586326,2.5450298224984778,-0.007266421869353223,1.6942644077092055,-2.622800292968755,91.11970931714005,49.94623915573001,0.8507654147892771,3,-1.0650005340576243,0.040000915527336645,-2.7649993896484446,-3.049999237060554,7.700004577636712,0,0.06406421805489715,-1.363637764813773,63.11000061035156,1.0508520054698915,62.54999923706055,1.891588303964523,62.08000183105469,0.06406421805489715
2351,2007-03-20,64.86000061035156,64.88999938964844,63.16999816894531,63.38000106811523,1648900.0,0.02093502056682084,1.2337720243447503,8.705973431469026,65.74965316184175,46.00267293954289,-2.372976202262848,-2.0778038915930352,-4.075019774532819,-4.6739057929163295,24.725535768640793,1.720001220703125,-0.7210315509490215,2.1190008163452134,0.213719450782051,4.024282181908383,1.1663601335636287,3.071641499126798,-3.838690130615234,99.19358146631993,51.336453037475444,0.9526406827815844,3,-1.8300018310546875,-1.2900009155273438,-3.4925012588500906,-3.8000011444091726,5.769996643066406,1,0.05272892594452894,2.1746170148349986,63.52999877929688,-1.363637764813773,63.11000061035156,1.0508520054698915,62.54999923706055,0.05272892594452894
2352,2007-03-21,65.68000030517578,66.09999847412111,64.29000091552734,64.72000122070311,2593500.0,0.012642610038664515,1.01111351296363,0.6486482306758525,68.9912718044558,49.174479672048,-2.904238996911694,-2.846036751464112,-4.780594844101024,-5.448129625714294,23.78555611187551,1.8099975585937642,-0.4447417741339805,2.81350040435791,0.5018985445358481,5.125102264179965,1.6576994744468863,3.969301334268941,-4.426568490844723,90.72851474342968,38.38414700893307,1.1558009299110286,3,-2.045001983642571,-2.1100006103515625,-4.260001182556145,-4.620000839233391,4.1999969482421875,2,0.034409289368598994,1.2337720243447503,64.86000061035156,2.1746170148349986,63.52999877929688,-1.363637764813773,63.11000061035156,0.034409289368598994
2353,2007-03-22,65.80000305175781,65.86000061035156,65.26000213623047,65.65000152587889,1592000.0,0.0018270820040262592,3.4444884003503913,0.15625173847047638,78.94001513108829,52.982628634880115,-2.715674694424081,-2.9254315761377967,-4.774037529753613,-5.530933945026852,22.794778786447615,0.5999984741210938,-0.2341479803624793,2.8125030517578153,0.15957708775432877,5.465429015761302,1.486040069756072,4.138966033759559,-4.158845904643549,91.57315651413546,31.927444357961605,1.3264629820017422,3,-2.1650047302246023,-2.2300033569335938,-4.34250354766845,-4.740003585815423,2.6399993896484375,3,0.04635251186788225,1.01111351296363,65.68000030517578,1.2337720243447503,64.86000061035156,2.1746170148349986,63.52999877929688,0.04635251186788225
2354,2007-03-23,66.05000305175781,66.09999847412111,65.33000183105469,65.59999847412111,1507100.0,0.003799391921051276,1.8000110973934067,2.999999999999621,84.79195685071518,57.566466975137686,-2.6519771803244794,-3.136177438412446,-4.889706285072194,-5.73679465145446,21.796288635863032,0.7699966430664205,0.03877437368734604,2.935502815246579,-0.04562787997068085,5.916633510463839,1.444937467637942,4.426068162855209,-4.052138598483005,98.50313113535167,31.110252050614903,1.490565347608631,3,-2.4150047302246023,-2.4800033569335938,-4.320003509521477,-4.990003585815423,3.5,4,0.04875084697248755,3.4444884003503913,65.80000305175781,1.01111351296363,65.68000030517578,1.2337720243447503,64.86000061035156,0.04875084697248755
2355,2007-03-26,66.61000061035156,66.69999694824219,65.69999694824219,65.90000152587889,1944100.0,0.008478388080541466,1.247211816241331,1.5777596934710816,84.36576743746403,62.35262642096422,-2.9254705649420174,-3.7315509756796317,-5.303194464319461,-6.247671046030931,19.490341012316087,1.0,0.3125764230146473,3.3965002059936538,0.08973880594859907,6.7032616060387085,1.7431195059711229,5.049880906016178,-4.283965435409051,97.45052779002515,25.658252244759268,1.6533807000225267,3,-2.6750030517578125,-2.835002899169922,-4.880001068115227,-5.550001144409173,3.5800018310546875,0,0.06365407333610817,1.8000110973934067,66.05000305175781,3.4444884003503913,65.80000305175781,1.01111351296363,65.68000030517578,0.06365407333610817
2356,2007-03-27,66.26999664306639,66.55999755859375,65.76999664306639,66.36000061035156,1265200.0,-0.005104398201016269,2.2245075905021987,-0.12676631456788157,81.01978778195493,66.72519498093718,-2.109710683370764,-3.319144492979575,-4.798590909102721,-5.849965073612566,19.153799496467855,0.8400039672851705,0.5441281965703624,2.902496337890611,-0.675417920138301,6.4804105959195155,1.113539208876162,4.691453466905067,-3.5065652907939153,82.15763431397008,6.530179889945913,1.788957129014453,3,-2.134998321533189,-2.4949989318847514,-4.239996910095201,-5.209997177124002,3.3700027465820455,1,0.07484543481391825,1.247211816241331,66.61000061035156,1.8000110973934067,66.05000305175781,3.4444884003503913,65.80000305175781,0.07484543481391825
2357,2007-03-28,66.52999877929689,66.87999725341797,66.13999938964844,66.25,1357500.0,0.003923376330179806,-1.959991455078125,-3.1109604136641575,81.38885548089227,70.86804566940589,-1.8686017222405553,-3.443828971821688,-4.889835167565209,-6.049369096655042,19.107334859173108,0.7399978637695312,0.7738623517826966,2.964498519897475,-0.8575509253041105,6.786547965099061,1.0534737972966752,4.875523242498268,-3.372910867427443,78.39509079948849,1.5666427874198803,1.9110247226007935,3,-1.819999694824233,-2.665000915527358,-4.499999046325698,-5.469999313354499,3.3000030517577983,2,0.061626312180196985,2.2245075905021987,66.26999664306639,1.247211816241331,66.61000061035156,1.8000110973934067,66.05000305175781,0.061626312180196985
2358,2007-03-29,66.81999969482422,66.90000152587889,65.77999877929689,65.77999877929689,1390300.0,0.004358949659526656,-1.1538495396691528,3.7143051771114775,81.4660769280689,75.47831651240307,-1.6642157577885257,-3.5877781013009837,-5.0132555260393445,-6.2838152885081655,19.82598200691227,1.1200027465820028,1.140529920022182,3.044999504089354,-1.0131851492055972,7.103184157384305,1.0159071774418749,5.074091830736826,-3.2161626619689514,94.90434098054833,16.70935978997194,2.029092326647475,3,-1.989999771118164,-2.944999694824226,-4.63749980926513,-5.760000228881829,4.6999969482421875,3,0.04579463592590782,-1.959991455078125,66.52999877929689,2.2245075905021987,66.26999664306639,1.247211816241331,66.61000061035156,0.04579463592590782
2359,2007-03-30,66.23999786376953,67.11000061035156,65.38999938964844,66.90000152587889,2072000.0,-0.00868006335982685,2.185182045521977,-0.6346183472105,73.55367471500142,77.80745103238694,-0.6632837071920079,-2.7892818482194954,-4.2648202171978795,-5.645319230319174,20.40752700995065,1.720001220703125,1.5077498766353585,2.2354978561401424,-1.8358213045630691,6.306817016843354,0.19983827578853663,4.271157436491748,-2.1746978018909573,49.41848086442753,-25.020779531659535,2.035659580351606,3,-1.0999984741210938,-2.259998321533203,-3.9124984741210795,-5.179998397827141,4.900001525878906,4,0.033212630564410484,-1.1538495396691528,66.81999969482422,-1.959991455078125,66.52999877929689,2.2245075905021987,66.26999664306639,0.033212630564410484
2360,2007-04-02,67.80999755859375,68.01999664306639,66.16999816894531,66.33000183105469,1704300.0,0.02370168697850983,-1.055550375111246,-2.242405326675038,88.25025942833187,80.30751839533029,-1.7459213241676252,-4.0461338763683585,-5.657242936724543,-7.130016537167734,21.93948222328127,1.8499984741210795,1.8947270445589197,3.4749977111816435,-0.7093410425767388,7.659336464940026,1.3828283343024594,5.567167088060835,-3.2575454089595013,92.01523559769022,9.489110455182484,2.0921693768791902,4,-1.654998779296875,-3.375,-5.494997978210449,-6.74999809265136,3.3000030517578125,0,0.02566001409542218,2.185182045521977,66.23999786376953,-1.1538495396691528,66.81999969482422,-1.959991455078125,66.52999877929689,0.02566001409542218
2361,2007-04-03,67.75,68.19000244140625,67.56999969482422,67.88999938964844,1804800.0,-0.0008847892752378295,-1.480010986328125,-0.09459445526996793,87.15592752579781,82.3258134754794,-1.3777512906144551,-3.7200653391003584,-5.4038091095243175,-6.994418432220854,23.50580549798453,0.6200027465820312,2.312430585304625,3.125000190734866,-1.1659520329002362,7.415952414369968,0.9795240789173079,5.270476302552417,-2.5733898415479644,84.2856442199225,-2.1212698824244427,2.1454761118175516,4,-1.0249977111816406,-3.229999542236328,-4.439999580383301,-5.719999313354492,2.4899978637695312,1,0.03601479618311809,-1.055550375111246,67.80999755859375,2.185182045521977,66.23999786376953,-1.1538495396691528,66.81999969482422,0.03601479618311809
2362,2007-04-04,67.38999938964844,68.0,67.26999664306639,67.62999725341797,1519300.0,-0.005313662145410514,-2.0416593817053545,1.7142779291553134,82.18081747048294,82.68590262430104,-0.8377800630298395,-3.0850644898631288,-4.84186310181186,-6.561580195646279,24.921091917948573,0.730003356933608,2.610797961732473,2.489999580383298,-1.767768121505668,6.747767282272271,0.3611157294388079,4.618883431327781,-1.6107107746055647,71.42849357769168,-15.43640081744985,2.1288838509444856,4,-0.6299972534179688,-2.8699989318847656,-4.129998207092285,-5.35999870300293,3.44000244140625,2,0.03338774329096683,-1.480010986328125,67.75,-1.055550375111246,67.80999755859375,2.185182045521977,66.23999786376953,0.03338774329096683
2363,2007-04-05,68.05000305175781,68.05000305175781,67.26999664306639,67.38999938964844,1318900.0,0.009793792374046983,1.3636426688861576,-2.750039736783546,82.41467004415419,82.42175964579425,-1.2796230713512529,-3.4460455022570926,-5.310010185902954,-7.155505541442402,26.3378511542648,0.7800064086914205,2.7307224819201394,2.8480030059814396,-1.403488658859274,7.099494670822146,0.7222571735610899,4.9737488384017965,-1.78857167144227,95.00002724780792,6.527357121511713,2.125745832420354,4,-1.2600021362304688,-3.5300025939941406,-4.850002288818359,-6.020002365112305,3.779998779296875,3,0.026157218214127642,-2.0416593817053545,67.38999938964844,-1.480010986328125,67.75,-1.055550375111246,67.80999755859375,0.026157218214127642
2364,2007-04-09,68.25,68.79000091552734,68.12000274658203,68.12000274658203,1833000.0,0.002938970452214029,-9.307881917952932,0.1969644425949045,81.89186068330409,82.14688111755426,-1.2680848476250048,-3.346649657457661,-5.305423298273759,-7.281043832216092,27.667789283716797,0.7399978637695312,2.7625171812543385,2.748999977111822,-1.4753099683443907,6.973309922568035,0.6368450043837157,4.8611549498399285,-1.6028544074663102,79.38929963978812,-8.387144757758477,2.1121549727281064,4,-1.1599998474121094,-3.4300003051757812,-5.279999732971191,-6.219999313354492,3.4300003051757812,0,0.04791203872624772,1.3636426688861576,68.05000305175781,-2.0416593817053545,67.38999938964844,-1.480010986328125,67.75,0.04791203872624772
2365,2007-04-10,68.30999755859375,68.33000183105469,67.98000335693361,68.11000061035156,1085400.0,0.0008790851076008188,1.9165871956257956,1.5384705675215682,78.14024633092366,81.82693206743969,-1.1863339644567503,-3.134994679659883,-5.1726855023403715,-7.266914977289765,29.002439484692406,0.34999847412107954,2.729252648595761,2.5344976425170955,-1.6697226561049803,6.738717941139164,0.43238749320606473,4.636607791828133,-1.2342809014613323,68.42092054409507,-17.171434117059746,2.1021101493110357,4,-1.2199974060058594,-3.4899978637695312,-5.232497215270996,-6.279996871948242,3.279998779296875,1,0.04142880884496036,-9.307881917952932,68.25,1.3636426688861576,68.05000305175781,-2.0416593817053545,67.38999938964844,0.04142880884496036
2366,2007-04-11,68.16000366210939,68.41999816894531,68.0,68.26999664306639,1935100.0,-0.002195782489315734,1.0487913805616034,-0.5499732967115387,72.71065725987322,80.86268782065979,-0.8270183640220239,-2.619998721985908,-4.83417289385482,-7.042914328485551,30.681138344000935,0.4199981689453125,2.637957861494897,2.0675035476684656,-1.8255014644593786,5.960508559796317,0.1210010416045435,4.014006053732388,-0.7414301532979835,58.552928775788104,-25.299603397767868,1.946502506063924,4,-1.0700035095214986,-3.180004119873061,-5.202503204345717,-6.130002975463881,2.589996337890611,2,0.04328046933310392,1.9165871956257956,68.30999755859375,-9.307881917952932,68.25,1.3636426688861576,68.05000305175781,0.04328046933310392
2367,2007-04-12,67.01999664306639,68.16999816894531,67.0,67.83999633789061,2513600.0,-0.016725454192965894,-1.7209481817940768,7.45501838107982,59.41352592050111,78.41240437537448,0.4356137996597198,-1.1498787931198393,-3.5220996785090577,-5.832383214485517,32.5902726045759,1.1699981689453125,2.4907626579983457,0.6804967880248824,-2.7385981373194994,4.099591713369271,-1.0290506746473085,2.3900442506970734,1.7700042724609517,1.1171303261876222,-78.38142331563917,1.709547462672193,4,0.07000350952149859,-2.039997100830064,-3.9349966049194194,-4.989995956420884,4.160003662109389,3,0.04804538021468652,1.0487913805616034,68.16000366210939,1.9165871956257956,68.30999755859375,-9.307881917952932,68.25,0.04804538021468652
2368,2007-04-13,66.98999786376953,67.11000061035156,66.69000244140625,67.01999664306639,1474400.0,-0.00044760938226584557,2.99985468284531,0.03658389080655884,57.507943220748984,76.62954532045754,0.5501130132457916,-0.811813387081628,-3.31715810719853,-5.720141851750981,34.109266085377996,0.4199981689453125,2.385528046406165,0.4284980773925753,-2.4952936694886887,3.3522898242738393,-1.0333977960480638,1.8903939508332144,1.7642030334472594,14.285506682991162,-60.2145167640545,1.461895873440632,4,0.4900016784667969,-2.009998321533203,-3.882497787475586,-4.959997177124023,5.2400054931640625,4,0.05732204940645258,-1.7209481817940768,67.01999664306639,1.0487913805616034,68.16000366210939,1.9165871956257956,68.30999755859375,0.05732204940645258
2369,2007-04-16,67.5,67.55000305175781,67.08999633789061,67.25,2176100.0,0.0076131087101629635,1.6285639550092363,-8.333672431336604,57.16584885215204,73.17572192310422,0.2655651734881417,-1.0288124273826185,-3.6826591939311015,-6.151605342531937,35.08103294498295,0.5600051879882812,2.2662220235055344,0.7190002441406307,-1.7352112899878307,3.173211778269092,-0.5081055229236,1.9461060112048614,1.1716329589843753,46.82078375684663,-23.752677826217003,1.2271057670642287,4,0.24000167846679688,-2.520000457763672,-4.340000152587891,-5.469999313354492,4.6399993896484375,0,0.06414817527488426,2.99985468284531,66.98999786376953,-1.7209481817940768,67.01999664306639,1.0487913805616034,68.16000366210939,0.06414817527488426
2370,2007-04-17,67.59999847412111,68.16000366210939,67.33000183105469,67.41000366210939,2094300.0,0.0014814588758682579,-3.7428882833784427,0.759979248046875,61.13904153354651,70.28495681285408,0.1482340825310473,-0.8519423597143714,-3.6427195823899936,-6.172005695397999,36.2205231055856,0.8300018310547017,2.1261689961006027,0.6154987335205249,-1.3248479193278513,2.555845386368901,-0.3546745929036632,1.585672059944713,0.9923692641601463,52.60105665170267,-15.82519433560909,0.9701733264241849,4,0.14000320434568891,-2.61999893188478,-4.789999008178725,-5.5699977874756,3.5200042724609233,1,0.06035505803475116,1.6285639550092363,67.5,2.99985468284531,66.98999786376953,-1.7209481817940768,67.01999664306639,0.06035505803475116
2371,2007-04-18,68.27999877929689,68.5,67.31999969482422,67.5,1937000.0,0.010059176339125342,-1.0701770823573504,4.105368831064605,63.69327204346009,68.23078509874043,-0.5014081009998534,-1.3308197189769402,-4.197785231047348,-6.7652505791067625,36.711082107573645,1.1800003051757812,2.121125246475472,1.1244991302490348,-0.620478095592361,2.8694763560904306,0.252010517328344,1.9969877431697256,0.23627434710935802,87.84522003034981,19.825692409363413,0.8724886129206952,4,-0.5399971008300923,-3.299999237060561,-5.504999160766616,-6.249998092651381,0.19000244140622158,2,0.04847682509914386,-3.7428882833784427,67.59999847412111,1.6285639550092363,67.5,2.99985468284531,66.98999786376953,0.04847682509914386
2372,2007-04-19,67.94000244140625,69.0,67.68000030517578,69.0,1626200.0,-0.0049794426474671916,1.4905711982495538,-1.3589733557650678,58.69568050344562,65.59534181643947,-0.08402537020407408,-0.856754707694364,-3.7416438489100017,-6.345981946637075,36.64668688889395,1.3199996948242188,1.8311094149121914,0.6715026855468693,-0.9601872391058208,2.3031926101995595,-0.14434227677948286,1.4873476478732215,-1.25,54.11261130340582,-10.072169266116624,0.8158449623263473,4,-0.095001220703125,-2.8550033569335938,-5.235002517700195,-5.910001754760742,0.5999984741210938,3,0.04135998612919067,-1.0701770823573504,68.27999877929689,-3.7428882833784427,67.59999847412111,1.6285639550092363,67.5,0.04135998612919067
2373,2007-04-20,68.84999847412111,68.90000152587889,67.94000244140625,68.09999847412111,1721700.0,0.01339411245237554,1.2588051556386486,-0.7075487994472275,69.27625440071401,64.19360778504057,-0.9706862114029633,-1.6090328800288773,-4.536065935571713,-7.175080096395789,36.578811672579846,0.959999084472642,1.5779361693822267,1.428998947143569,-0.19490078210451145,3.0528986763916492,0.6170490825195287,2.240948811767609,-2.1137960815429864,92.14653202741864,25.016001189576926,0.8119498646240385,4,-1.004997253417983,-3.5649986267089986,-6.114998817443862,-6.8199977874756,0.25,4,0.03384171216692855,1.4905711982495538,67.94000244140625,-1.0701770823573504,68.27999877929689,-3.7428882833784427,67.59999847412111,0.03384171216692855
2374,2007-04-23,69.26999664306639,69.69000244140625,69.0,69.08000183105469,1067300.0,0.006100191405278732,-2.9428882833787466,0.25332641601560607,62.98934461725997,62.51017426130016,-1.3754225113482477,-1.8713747501913645,-4.860951490464245,-7.507723441219511,36.54535447637889,0.840003967285142,1.4095656772611846,1.6879974365234176,-0.0007722891042476476,3.376767162151083,0.8436125737095779,2.5323822993372573,-2.4885182983398266,82.27825689461409,17.539706696757662,0.8443848628138354,4,-1.079994201660142,-3.154994964599595,-6.534996986389146,-7.239995956420884,0.39000701904299717,0,0.04273144012290753,1.2588051556386486,68.84999847412111,1.4905711982495538,67.94000244140625,-1.0701770823573504,68.27999877929689,0.04273144012290753
2375,2007-04-24,70.8499984741211,71.0199966430664,69.33999633789061,69.52999877929689,2328200.0,0.022809324492913063,1.0241015906866182,6.947556519295309,71.70869784036587,62.398845436910456,-2.8577588282668245,-3.285909982606398,-6.325519932083765,-8.988699219738322,36.42941638970378,1.7500000000000142,1.2231176057231892,3.0559993743896428,0.8852420977408002,5.226756651038485,1.9706207360652286,4.141378012714057,-3.9521791655273404,95.40545110378872,31.770519233611864,1.085378638324419,4,-1.9949989318847656,-3.960000991821289,-7.844999313354492,-8.819997787475586,-1.6199951171874858,1,0.018207493906983396,-2.9428882833787466,69.26999664306639,1.2588051556386486,68.84999847412111,1.4905711982495538,67.94000244140625,0.018207493906983396
2376,2007-04-25,71.2300033569336,71.45999908447266,70.73999786376953,70.9000015258789,1694300.0,0.005363512928674208,-1.2153571680086388,0.25000144496142224,76.81568502091147,64.33241867028939,-3.080427663700789,-3.4522706721576952,-6.587486590290638,-9.267900053937367,36.37459934835347,0.720001220703125,1.0436261327215846,3.1880039215087947,0.6483666734959144,5.727641169521675,1.9181852975023617,4.457822545515228,-4.084853408271485,93.91545497848429,29.97477532473777,1.2698186240064389,4,-2.1550025939941406,-3.9150047302246094,-8.212504386901855,-9.200002670288086,-1.890007019042983,2,-0.0015443016308780422,1.0241015906866182,70.8499984741211,-2.9428882833787466,69.26999664306639,1.2588051556386486,68.84999847412111,-0.0015443016308780422
2377,2007-04-26,70.62999725341797,71.2699966430664,70.55000305175781,71.0,1345900.0,-0.008423502389983017,-1.7170023176472282,-1.121214222962038,68.16897715586849,65.51697799641377,-2.1394802955604746,-2.6660432569362627,-5.879138755482302,-8.580892186393001,36.0580479389831,0.7199935913085938,0.9236599957472862,2.382997894287115,-0.3005753232920938,5.066571111866324,1.0412112854975106,3.7247845030767195,-3.1396593738910212,76.42038003957752,15.730680803212323,1.3417866087896042,4,-1.3549995422363281,-2.7549972534179688,-7.329998016357422,-8.599996566772461,-1.30999755859375,3,-0.03058185072505193,-1.2153571680086388,71.2300033569336,1.0241015906866182,70.8499984741211,-2.9428882833787466,69.26999664306639,-0.03058185072505193
2378,2007-04-27,69.87999725341797,70.29000091552734,69.37000274658203,70.23000335693361,1818100.0,-0.01061871767188416,2.9148756574248424,0.9459554199229202,60.653574694749445,65.90450309003572,-1.0464700600704475,-1.765563022661368,-5.0401735355454065,-7.750082823640248,35.69874255105984,1.2599945068359375,0.8583040931635963,1.4799980163574276,-1.2099289869526757,4.169925019667531,0.13503451470238304,2.824961518012472,-2.072086477495361,35.77225938710507,-21.62046357036848,1.3449635016550496,4,-0.48999786376953125,-1.5199966430664062,-6.277498245239258,-7.849996566772461,-2.159996032714858,4,-0.019175678170552324,-1.7170023176472282,70.62999725341797,-1.2153571680086388,71.2300033569336,1.0241015906866182,70.8499984741211,-0.019175678170552324
2379,2007-04-30,68.44000244140625,70.09999847412111,68.38999938964844,70.0,2514900.0,-0.02060668100471752,-1.0602353157459496,4.457058156770244,50.71984994677166,64.74681513594962,0.6044509861176408,-0.16052901648274087,-3.5141841026382394,-6.247849066538592,35.469439024684995,1.7099990844726705,0.9293990463966111,-0.06999702453613565,-2.560551936770409,2.4205578876981377,-1.3152744806532723,1.175280431581001,-0.33992460079963394,1.6287640628145261,-52.12304016343482,1.2452774561171385,4,0.9499969482421875,-0.045001983642578125,-4.837503433227539,-6.410001754760742,-1.090003967285142,0,0.009643425031726105,2.9148756574248424,69.87999725341797,-1.7170023176472282,70.62999725341797,-1.2153571680086388,71.2300033569336,0.009643425031726105
2380,2007-05-01,69.55000305175781,69.62000274658203,68.41000366210939,68.63999938964844,1987200.0,0.01621859396194303,1.304753462281809,-0.5833365937634493,56.95695007675202,63.99833491742651,-0.22333891462056954,-1.1947441300745538,-4.510623547596225,-7.291558067577839,34.6839997295759,1.209999084472642,1.0631308499826275,0.9530033111572322,-1.5560886505718088,3.4620952728862733,-0.30154266970728827,2.2075492920217528,-1.181131511641908,37.78513932965698,-14.724875821881142,1.2545459808645205,5,0.01999664306640625,-1.1250038146972656,-5.947504043579102,-7.520002365112305,-4.8199996948242045,1,0.0015816046804442152,-1.0602353157459496,68.44000244140625,2.9148756574248424,69.87999725341797,-1.7170023176472282,70.62999725341797,0.0015816046804442152
2381,2007-05-02,70.19000244140625,70.52999877929688,69.55999755859375,69.66000366210939,1069300.0,0.00920200376083602,-1.6574975962543372,0.582413897179635,66.70182566869774,64.88790660245452,-0.6301823706842811,-1.731338620089275,-5.04985010716581,-7.870132191760085,33.967651804635146,0.9799957275390625,1.1962811705909644,1.4710025787353516,-1.1011722206147851,4.043177378085488,0.1849151790602832,2.75708997841042,-1.8000030517578125,62.50016556861561,3.34515690076541,1.286087399675066,5,-0.4900016784667969,-1.7650032043457031,-6.335004806518555,-7.95500373840332,-4.660003662109361,2,-0.01367714846959922,1.304753462281809,69.55000305175781,-1.0602353157459496,68.44000244140625,2.9148756574248424,69.87999725341797,-0.01367714846959922
2382,2007-05-03,69.63999938964844,70.5199966430664,68.79000091552734,70.5199966430664,1318500.0,-0.007835917262105085,2.931820743348101,-1.6603760004606882,63.23676803368209,64.21685256167319,0.20822153153423528,-1.0583927372644837,-4.384044764942644,-7.2542529905134145,33.34002570156358,1.7299957275390625,1.2991837396748451,0.8084995269775419,-1.715293277257075,3.332292331212159,-0.45339687513975946,2.0703959290948433,-1.2299957275390483,58.41123161279742,-6.15428571882299,1.2618964021173067,5,0.2849998474121094,-1.2150001525878906,-5.685001373291016,-7.405000686645508,-4.470001220703125,3,-0.004307912900447519,-1.6574975962543372,70.19000244140625,1.304753462281809,69.55000305175781,-1.0602353157459496,68.44000244140625,-0.004307912900447519
2383,2007-05-04,69.83000183105469,69.98000335693361,69.5,69.65000152587889,1011400.0,0.002728352140601631,-1.0000000000000593,-0.2045464397492857,62.02271023740084,64.10944874168885,0.1920475359790288,-1.168093467546754,-4.460419535437708,-7.367185019639933,32.64707915918208,0.48000335693360796,1.3436155438867559,0.9095020294189453,-1.623776154509187,3.4427802133470777,-0.3571370625451209,2.1761411213830115,-1.1759985351562392,67.28985290237938,0.4599282968816141,1.2666390919640678,5,0.09499740600585938,-1.4050025939941406,-5.542503356933594,-7.505002975463867,-5.6800003051757955,4,-0.007303481639086229,2.931820743348101,69.63999938964844,-1.6574975962543372,70.19000244140625,1.304753462281809,69.55000305175781,-0.007303481639086229
2384,2007-05-07,71.5199966430664,71.5199966430664,69.86000061035156,69.86000061035156,1740500.0,0.024201557607007596,1.0,9.222184546262994,67.37588028883475,63.6280245692965,-1.2798058425934187,-2.741084262063538,-6.018996873942072,-8.968062702116242,31.804535338014873,1.6899948120117188,1.5104810669649424,2.4359970092773438,-0.32677380198292383,5.198767820537611,1.0546116036472029,3.8173824149074846,-2.7299957275390625,100.0,30.074347893228193,1.3813854056301371,5,-1.5649986267089844,-3.0649986267089844,-7.167496681213379,-9.154994964599616,-6.539993286132798,0,-0.053131929540319534,-1.0000000000000593,69.83000183105469,2.931820743348101,69.63999938964844,-1.6574975962543372,70.19000244140625,-0.053131929540319534
2385,2007-05-08,71.13999938964844,71.48999786376953,70.7699966430664,70.95999908447266,1176400.0,-0.005313160951536555,-1.5714091088677267,0.10843417793077458,63.02368726418691,62.09558037410488,-0.9547478283719641,-2.2537505791814283,-5.545394641880648,-8.505841727642292,31.10888335677682,0.75,1.5252796208328334,1.9144996643066463,-0.9686235473427303,4.797622875956023,0.472938058481958,3.3560612701313346,-2.0769989013671903,86.0806649041713,17.66073547084025,1.4415616058246916,5,-1.1850013732910156,-2.295001983642578,-6.579999923706055,-8.669998168945312,-6.339996337890625,1,-0.05327524526347993,1.0,71.5199966430664,-1.0000000000000593,69.83000183105469,2.931820743348101,69.63999938964844,-0.05327524526347993
2386,2007-05-09,71.11000061035156,71.55000305175781,70.70999908447266,71.12000274658203,912100.0,-0.0004216865273299897,-1.0740705855758272,-0.05556732929258679,64.85472686476878,61.727330341760464,-1.054448046775903,-2.099032214535356,-5.373786978380167,-8.399026450840964,30.332336243337345,0.8400039672851562,1.590402509687678,1.7370010375976506,-1.2175613586928762,4.691563433888177,0.2597198394523872,3.214282235742914,-1.8013005065918009,84.05789489687886,13.256957845333304,1.4772811981452605,5,-1.1399993896484375,-1.9899978637695312,-5.81500244140625,-8.160001754760756,-4.2099990844726705,2,-0.08972011248287359,-1.5714091088677267,71.13999938964844,1.0,71.5199966430664,-1.0000000000000593,69.83000183105469,-0.08972011248287359
2387,2007-05-10,70.23999786376953,71.22000122070312,70.23999786376953,70.98999786376953,972200.0,-0.012234604684497552,-1.61334228515625,74.98398169336384,56.53809384366273,61.27005469163972,-0.2744453589180864,-1.0281394563028243,-4.349377710444429,-7.45472997792406,30.659010459479376,0.9800033569335938,1.4148341402581792,0.7059982299804659,-2.0531579295770968,3.4651543895380286,-0.6735798497983154,2.0855763097592472,-0.6623414062500075,36.097403032400685,-30.68142989976767,1.3795780797787822,5,-0.26999664306640625,-1.1199951171875,-4.617496490478516,-7.204996109008789,-4.5199966430664205,3,-0.06705579766115144,-1.0740705855758272,71.11000061035156,-1.5714091088677267,71.13999938964844,1.0,71.5199966430664,-0.06705579766115144
2388,2007-05-11,70.83000183105469,70.83000183105469,70.30999755859375,70.6500015258789,1025200.0,0.008399828946883847,4.777815453736277,-0.24000040690104166,57.222239097923946,61.99254237510109,-0.7996067541561729,-1.3868121067933004,-4.7768700502817865,-7.966734185884533,31.37117133884268,0.5900039672851562,1.165797741958741,1.1040019989013672,-1.4354497882673343,3.6434537860700686,-0.16572389468298354,2.373727892485718,-1.015663782226568,57.39643901910506,-7.1152332510037155,1.2697258935843476,5,-0.8499984741210938,-1.7099990844726562,-5.190000534057617,-7.795000076293945,-5.1399993896484375,4,-0.07990969244374357,-1.61334228515625,70.23999786376953,-1.0740705855758272,71.11000061035156,-1.5714091088677267,71.13999938964844,-0.07990969244374357
2389,2007-05-14,71.83000183105469,72.19999694824219,70.8499984741211,70.8499984741211,6291500.0,0.014118311084972524,-1.7550894893772722,5.444453863434069,54.79453281943209,61.75227379095443,-1.417198908737177,-2.1563434448671757,-5.567794549831234,-8.882446895755635,32.07489013688589,1.3699951171875,1.0538808663418422,1.8875019073486357,-0.5904504059311222,4.3654542206283935,0.6485257507087567,3.1264780639885146,-1.807383981875006,81.12268928497748,19.671258816725796,1.2389761566398818,5,-1.3350028991699219,-2.3850021362304688,-6.17500114440918,-8.795000076293945,-8.320003509521484,0,-0.10691911609913751,4.777815453736277,70.83000183105469,-1.61334228515625,70.23999786376953,-1.0740705855758272,71.11000061035156,-0.10691911609913751
2390,2007-05-15,71.68000030517578,72.9000015258789,71.55999755859375,72.18000030517578,2872200.0,-0.002088285146250035,-2.6216054601315544,-0.510202333963924,52.25223573976065,60.14676379885031,-1.0429617874944483,-1.7760659167993111,-5.191642781342551,-8.649931026191496,32.50600046887593,1.3400039672851562,1.0541376206319057,1.5335002899169865,-0.8000287838003857,3.8670293636343587,0.3667357530583075,2.7002648267756655,-1.3700027465820312,54.13535559813224,-3.07700908149139,1.166764536858684,5,-0.8349990844726562,-1.8849983215332031,-5.725000381469727,-8.325000762939453,-7.19000244140625,1,-0.09347093917016047,-1.7550894893772722,71.83000183105469,4.777815453736277,70.83000183105469,-1.61334228515625,70.23999786376953,-0.09347093917016047
2391,2007-05-16,71.58999633789062,72.23999786376953,71.0,71.87999725341797,6540000.0,-0.0012556356989671391,1.455436120952086,0.5800018310546875,55.06328451756571,59.23859896372626,-0.819682794722226,-1.502399498158013,-4.8960501381352515,-8.482686920584626,32.52128769665147,1.2399978637695312,1.2682391036331637,1.2779964447021541,-0.9659427974934118,3.52193568689772,0.15602682360436404,2.399966065799944,-0.8655981445312477,50.75175246377477,-3.8644139992484554,1.1219696210977845,5,-0.3899955749511719,-1.7949943542480469,-5.63499641418457,-8.019996643066406,-8.019996643066406,2,-0.09484555990316557,-2.6216054601315544,71.68000030517578,-1.7550894893772722,71.83000183105469,4.777815453736277,70.83000183105469,-0.09484555990316557
2392,2007-05-17,70.75,71.55000305175781,70.69999694824219,71.13999938964844,1418400.0,-0.011733431776221992,-2.469373773861053,1.344821235958012,54.54546904036245,58.40779438627755,0.21716242126147733,-0.4649283988608772,-3.854052842483597,-7.568113779137541,32.10586913539365,0.8899993896484375,1.3184050679937513,0.29750022888183025,-1.6539186153117384,2.248919073075399,-0.6782091932149541,1.2732096509786146,2.1500015258789062,16.988485228748928,-38.35848285476614,0.975709422096785,5,0.6300010681152344,-0.9549980163574219,-4.715000152587891,-7.154998779296875,-6.540000915527344,3,-0.054416939563549205,1.455436120952086,71.58999633789062,-2.6216054601315544,71.68000030517578,-1.7550894893772722,71.83000183105469,-0.054416939563549205
2393,2007-05-18,71.18000030517578,71.18000030517578,70.4800033569336,70.94000244140625,1488800.0,0.006077742829339705,4.833359824522364,-0.6153801009429164,66.00465071922152,58.255435545209416,-0.0013433797386994684,-0.7498667408657269,-4.076759242721124,-7.911976806875515,31.588519859458042,0.6999969482421875,1.226437580518251,0.6110004425048885,-1.2115466383708622,2.433547523380639,-0.30027309793298684,1.5222739829427638,1.676001129150393,28.925515615049463,-31.844306962478917,0.9112735404378774,5,0.3899993896484375,-1.3849983215332031,-5.145000457763672,-7.329999923706055,-7.290000915527344,4,-0.07670692696071335,-2.469373773861053,70.75,1.455436120952086,71.58999633789062,-2.6216054601315544,71.68000030517578,-0.07670692696071335
2394,2007-05-21,72.2300033569336,72.2300033569336,71.61000061035156,71.80999755859375,2333900.0,0.014751377455128445,1.9523532724201196,1.7500397367835459,65.76469352749676,58.559991796688294,-1.0505131978832054,-1.6514121365383971,-4.911375239429546,-8.868543031736195,30.775673652465095,1.0500030517578125,1.2400899679057886,1.513003158569333,-0.34576899420389395,3.37177531134256,0.5836170821827125,2.4423892349559537,0.5309581542968829,72.31410430209904,8.28009352425245,0.9293860763866142,5,-0.660003662109375,-2.235004425048828,-6.000003814697266,-8.335002899169922,-7.44000244140625,0,-0.0905441037183553,4.833359824522364,71.18000030517578,-2.469373773861053,70.75,1.455436120952086,71.58999633789062,-0.0905441037183553
2395,2007-05-22,72.13999938964844,72.5999984741211,72.08999633789062,72.25,1901000.0,-0.0012460745272347973,-3.8570079197849307,-0.26190259940782185,62.26411291870436,58.27214580268114,-0.8981968020767539,-1.5386992250009683,-4.620320088578723,-8.688030103725211,29.314937436529288,0.5100021362304688,1.2698039874931197,1.3584991455078068,-0.6062129206917461,3.32321121170736,0.37614311240803033,2.3408551786075833,0.5297237954101632,78.30188000230322,13.49247197280009,0.9823560330997747,5,-0.5699996948242188,-2.029998779296875,-5.779998779296875,-8.139999389648438,-7.900001525878906,1,-0.11962851595689894,1.9523532724201196,72.2300033569336,4.833359824522364,71.18000030517578,-2.469373773861053,70.75,-0.11962851595689894
2396,2007-05-23,71.12000274658203,72.45999908447266,70.87999725341797,72.16999816894531,1909600.0,-0.014139127414697028,-1.0653532195411413,9.545359966708281,58.78861245692612,58.52220342637707,0.1378659249113099,-0.5558656109065225,-3.374741551082309,-7.5844529065992745,27.16404060739809,1.5800018310546875,1.0508825505522026,0.34400253295898153,-1.6160333439867287,2.3040384099046918,-0.6360154055138736,1.3240204714318367,1.4799957275390625,30.18871998618069,-33.96643698459698,0.9800179384728577,5,0.4849967956542969,-1.0100021362304688,-4.760002136230469,-7.045001983642578,-6.389999389648423,2,-0.09322278721552968,-3.8570079197849307,72.13999938964844,1.9523532724201196,72.2300033569336,4.833359824522364,71.18000030517578,-0.09322278721552968
2397,2007-05-24,68.47000122070311,71.20999908447266,68.30000305175781,71.0,2270800.0,-0.03726098739508665,-1.0278752498830335,2.409533151680304,43.74999999999995,57.02528797105218,2.8054083009761257,2.027993625144063,-0.5336822983939982,-4.859045107020194,24.721651351648767,2.9099960327148438,0.849679294585485,-2.1979991912841967,-4.413319217243853,0.017320834675459196,-3.3056592042640176,-1.0903391783043759,4.129997253417983,3.953449998136676,-57.334698351320526,1.107660012979826,5,2.1300010681152486,1.819999694824233,-2.1100006103515483,-3.8500003814697124,-2.0400009155273295,3,-0.07156420970527588,-1.0653532195411413,71.12000274658203,-3.8570079197849307,72.13999938964844,1.9523532724201196,72.2300033569336,-0.07156420970527588
2398,2007-05-25,68.54000091552734,69.06999969482422,67.56999969482422,68.5,1950500.0,0.0010223410774976571,1.727276510448817,-0.015810646176857204,33.909327295736816,54.70470957953048,2.655684692287778,1.952566605111116,-0.4230234066865819,-4.847516105918423,23.753369203050557,1.5,0.618437778541093,-2.060999679565427,-4.450844719795143,0.32884536066428893,-3.2559221996802847,-0.866077159450569,3.9199981689453125,19.28432318305091,-35.57418289305789,1.194922520114861,5,1.6949996948242188,1.6949996948242188,-2.075000762939453,-3.815000534057617,-2.5800018310546875,4,-0.06317481431596761,-1.0278752498830335,68.47000122070311,-1.0653532195411413,71.12000274658203,-3.8570079197849307,72.13999938964844,-0.06317481431596761
2399,2007-05-29,69.09999847412111,69.62999725341797,68.79000091552734,69.05000305175781,1014100.0,0.008170375709272815,-1.9473571495495978,1.2498569521270002,39.19492193214223,53.253896934239535,1.863699465740666,1.5226147562839145,-0.8101836495798551,-5.324455656037657,23.61426405014933,1.089996337890625,0.5676693943848932,-1.534001922607402,-3.813903645384997,0.7458998001701929,-2.6739527839961994,-0.39405106121860456,2.968800659179678,30.417478143220585,-19.645146525682996,1.139950861388801,5,0.9850006103515483,1.1350021362304545,-2.5349979400634908,-4.174999237060561,-3.2299957275390767,1,-0.07539796236643748,1.727276510448817,68.54000091552734,-1.0278752498830335,68.47000122070311,-1.0653532195411413,71.12000274658203,-0.07539796236643748
2400,2007-05-30,69.66000366210939,69.75,68.36000061035156,68.52999877929689,1395500.0,0.008104272074593633,1.1221404277128542,22.602166946430323,42.728211877960604,51.88333330761675,1.1030188340864555,1.0237618824057364,-1.2008205494508104,-5.796185515858312,23.559244063695033,1.3899993896484375,0.4721870237436008,-0.9794967651367017,-3.2488943550233813,1.289900824749978,-2.1141955600800486,0.15520202980664521,2.0488915161132724,42.74037276383852,-2.8972398929385434,1.1346987949433431,5,0.42499542236326704,0.5749969482421733,-2.5075016021728658,-4.390003204345717,-4.080001831054702,2,-0.06991103202067472,-1.9473571495495978,69.09999847412111,1.727276510448817,68.54000091552734,-1.0278752498830335,68.47000122070311,-0.06991103202067472
2401,2007-05-31,69.23000335693361,70.16999816894531,69.22000122070311,70.05000305175781,1741900.0,-0.0061728435625919564,-1.2618868130170962,-0.7256603111158997,44.700981012202305,50.78950130448784,1.2997295845288335,1.4526310114455896,-0.6458330841602304,-5.259076193872275,22.807012351715255,0.9499969482422017,0.31601908083352725,-1.3614971160888558,-3.710151350662457,0.9871571184847454,-2.5358242333756635,-0.1871699988020481,2.1477801826171827,45.60450385871404,-1.1886629423201782,1.1743271172868035,5,0.8549957275390483,1.0049972534179545,-1.3575048446655416,-3.295005798339858,-3.640007019042997,3,-0.07207865450239515,1.1221404277128542,69.66000366210939,-1.9473571495495978,69.09999847412111,1.727276510448817,68.54000091552734,-0.07207865450239515
2402,2007-06-01,69.33999633789061,70.09999847412111,68.69999694824219,70.06999969482422,2055800.0,0.0015888050790624497,2.5443035529758515,0.8902483275803043,41.76792822807576,48.096532138804996,1.0825339835696752,1.3902911149192931,-0.6534188979310471,-5.258476766202236,22.885671301568465,1.4000015258789205,0.1905797116622523,-1.2365039825439652,-3.614395467233024,1.1413875021450934,-2.4254497248884945,-0.047558240199435886,1.733164494082061,68.07683391678619,21.690298056806512,1.1889457423445293,6,0.7450027465820455,0.8950042724609517,-1.144996643066392,-3.184997558593736,-4.669998168945298,4,-0.0664838942086573,-1.2618868130170962,69.23000335693361,1.1221404277128542,69.66000366210939,-1.9473571495495978,69.09999847412111,-0.0664838942086573
2403,2007-06-04,69.31999969482422,69.59999847412111,68.25,69.5,1614400.0,-0.0002883854070160341,6.105306483024018,0.24657462663168525,34.4485611452979,44.61696187411623,0.906244415606281,1.4441636509313724,-0.5330046755481987,-5.122729806170128,23.06476951310911,1.349998474121108,0.02369622335102406,-1.2310005187988224,-3.6531255668597282,1.1911245292620833,-2.4420630428292753,-0.01993799476836955,1.4729082461765728,55.729203919605176,13.169114817991748,1.2110625240304533,6,0.7649993896484375,0.9150009155273438,-0.7450008392333984,-3.1650009155273438,-4.0400009155273295,0,-0.0416907011305746,2.5443035529758515,69.33999633789061,-1.2618868130170962,69.23000335693361,1.1221404277128542,69.66000366210939,-0.0416907011305746
2404,2007-06-05,67.72000122070311,69.31999969482422,67.68000030517578,69.31999969482422,2037500.0,-0.023081339889858277,1.0500011920940324,8.888865341414906,29.201678146825785,40.94335801057416,2.010664335447359,2.893215938833322,1.1428301685087376,-3.413992051628881,22.416103065853104,1.6399993896484375,-0.12950143472829723,-2.6409992218017777,-5.325080139173664,0.04308169557010899,-3.983039680487721,-1.2989587631158344,2.81507406060355,1.6064638492007934,-37.85816419176503,1.3420404586859427,6,2.2949981689453267,2.5149993896484517,1.1549987792968892,-1.5650024414062358,-1.6900024414062216,1,-0.02598939906239095,6.105306483024018,69.31999969482422,2.5443035529758515,69.33999633789061,-1.2618868130170962,69.23000335693361,-0.02598939906239095
2405,2007-06-06,67.34999847412111,67.5,66.65000152587889,67.26999664306639,4189600.0,-0.005463714410992804,3.4736186957919153,-0.0500011920940497,28.367347733173517,37.56321748571276,1.8212778275584753,3.1249402815594465,1.5678802453408736,-2.9348606449847097,21.929104964368552,1.0699996948242188,-0.46095099949111784,-2.8215019226074105,-5.793705337379706,0.1507014921648846,-4.307603629993565,-1.3354002152212558,2.9478707602669516,19.886295903748888,-17.40080478983259,1.4861017073861509,6,1.5800018310546733,2.4250030517577983,1.5425014495849467,-1.194999694824233,0.09999847412107954,2,-0.02197469578425837,1.0500011920940324,67.72000122070311,6.105306483024018,69.31999969482422,2.5443035529758515,69.33999633789061,-0.02197469578425837
2406,2007-06-07,64.73000335693361,67.34999847412111,64.19000244140625,66.87000274658203,3266800.0,-0.038901190446117395,1.0387131388406143,-26.74938012587245,24.006909942133873,35.36954081261653,3.8437395135145493,5.525763592373536,4.2245740983831155,-0.21044349563410947,21.75861206566977,3.159996032714858,-0.9691956793196539,-5.1224971771240035,-8.9243071766587,-1.3206871775893063,-7.023402176891352,-3.221592177356655,5.203079106603539,9.137077462288909,-29.44874665770093,1.9009049997673455,6,2.4499969482421733,3.81499862670897,4.267496109008775,1.424995422363267,1.209999084472642,3,0.01313144492568652,3.4736186957919153,67.34999847412111,1.0500011920940324,67.72000122070311,6.105306483024018,69.31999969482422,0.01313144492568652
2407,2007-06-08,65.52999877929689,65.66999816894531,64.41999816894531,64.73999786376953,2806500.0,0.0123589584562811,1.3364492645118968,-0.3691594116095266,26.35980512146712,34.530705015475455,2.8863813327923253,4.590154141103412,3.4629481486579436,-0.9014225339235651,22.077600262829165,1.25,-1.4558937332539443,-4.087001800537095,-8.3440088839791,0.1700052829049099,-6.215505342258098,-1.9584982588160926,3.713914081584548,24.768896867715426,-14.417650221685946,2.128503541721002,6,1.650001525878892,3.015003204345689,3.532501220703111,0.6249999999999858,0.0,4,0.0009155739311974553,1.0387131388406143,64.73000335693361,3.4736186957919153,67.34999847412111,1.0500011920940324,67.72000122070311,0.0009155739311974553
2408,2007-06-11,65.16999816894531,66.05999755859375,65.16000366210939,65.40000152587889,2607600.0,-0.005493676439153439,-6.20017090365377,-0.2911431523848841,18.65002923701222,32.24793916046101,3.0375009940868125,4.747802254687912,3.848577061876142,-0.4378629517736101,22.30098021625483,0.8999938964843608,-1.8921848913406336,-4.1640022277832,-8.81571827897821,0.48771382341180924,-6.489860253380698,-1.8381442021857026,3.4674454415990965,19.103240784117766,-15.236374093273987,2.325858025597503,6,2.0100021362304688,3.3750038146972656,4.005001068115234,0.9850006103515625,1.0800018310546875,0,-0.007672242044626243,1.3364492645118968,65.52999877929689,1.0387131388406143,64.73000335693361,3.4736186957919153,67.34999847412111,-0.007672242044626243
2409,2007-06-12,64.15000152587889,65.19999694824219,64.15000152587889,64.56999969482422,2090700.0,-0.015651322260623712,-3.999999999999729,1.8260523435169425,17.227189229955584,29.414492199571562,3.6671381503783067,5.441942954368258,4.901576011054644,0.6833675248659006,21.840134952845528,1.0499954223632955,-2.0087864393001666,-4.799998855590829,-9.836233799483907,0.23623608830224896,-7.318116327537368,-2.28188138364429,3.953749144368942,0.0,-27.589866252578474,2.51811747194654,6,3.0099983215332173,4.375000000000014,5.024997711181655,2.004997253417983,3.949996948242216,1,0.0176149216919681,-6.20017090365377,65.16999816894531,1.3364492645118968,65.52999877929689,1.0387131388406143,64.73000335693361,0.0176149216919681
2410,2007-06-13,64.98000335693361,64.98000335693361,64.15000152587889,64.15000152587889,1992200.0,0.012938453800657834,1.0,-1.976203451407812,24.416636678869622,27.160676162534596,2.350661975126769,4.30497613471772,4.064288089678243,-0.04577348484245647,20.987545699415456,0.8300018310547159,-2.024669095621036,-3.6349971771240064,-8.796410188142843,1.5264158338948235,-6.215703682633418,-1.054290671614595,2.570222433102572,25.937581956465383,-1.2688724250464496,2.580706505509415,6,2.144996643066392,3.5449981689452983,4.224994659423814,1.204994201660142,1.6599960327148295,2,0.01615874681624252,-3.999999999999729,64.15000152587889,-6.20017090365377,65.16999816894531,1.3364492645118968,65.52999877929689,0.01615874681624252
2411,2007-06-14,64.80000305175781,65.58999633789061,64.47000122070311,65.12000274658203,1617900.0,-0.002770087655844855,-1.285696491268978,-0.38554095045499187,30.744992050365454,25.935905476122336,2.051969037151224,4.163679079126382,4.236694658421044,0.24145179151813068,20.503717153612598,1.1199951171875,-2.162263212577571,-3.4754978179931584,-8.705759572534532,1.7547639365482155,-6.090628695263845,-0.8603669407224714,2.274191341296344,34.03156418890629,3.7233269721989117,2.6151308772706883,6,2.0749969482421875,3.7249984741210938,4.599994659423828,1.3849945068359375,2.2899932861327983,3,0.04089496561238959,1.0,64.98000335693361,-3.999999999999729,64.15000152587889,-6.20017090365377,65.16999816894531,0.04089496561238959
2412,2007-06-15,66.90000152587889,67.13999938964844,65.05000305175781,65.05000305175781,4293300.0,0.03240738233366658,-1.2594573640213953,-5.781250745058726,42.90656617321915,26.875683812558034,-0.48113791510675696,1.8555969774718477,2.1649537184882632,-1.7337106770982729,19.887818592700686,2.339996337890625,-2.3515483765391565,-1.182999420166027,-6.3122141684525275,3.9462153281204735,-3.7476067943092772,1.3816079539772232,-2.75,91.97330985825603,57.780904446329174,2.5646073741432516,6,-0.16500091552732954,1.6250000000000142,2.645000457763686,-0.7000007629394389,-2.800003051757784,4,-0.014349761772446068,-1.285696491268978,64.80000305175781,1.0,64.98000335693361,-3.999999999999729,64.15000152587889,-0.014349761772446068
2413,2007-06-18,65.72000122070311,67.19999694824219,65.62999725341797,66.06999969482422,1918400.0,-0.01763827022813025,-4.924455512530769,-0.18918852043236933,36.1247889855961,27.64491835019918,0.150306230899389,2.7463830944293903,3.3388053143679457,-0.4453263168473143,19.451335474541835,1.5699996948242188,-2.5910934364187597,-2.0899997711181726,-7.10510940119606,2.925109858959715,-4.597554586157116,0.41755504392077114,-1.510199737548831,51.475477088018096,16.111348054138695,2.507554815038944,6,0.10499954223634234,2.8050003051757955,3.8250007629394673,0.47999954223634234,-2.2400016784667827,0,-0.0028910900468207545,-1.2594573640213953,66.90000152587889,-1.285696491268978,64.80000305175781,1.0,64.98000335693361,-0.0028910900468207545
2414,2007-06-19,65.69000244140625,66.23999786376953,65.40000152587889,65.73999786376953,1470000.0,-0.0004564634622589159,-1.6666666666665915,0.14284468664849556,32.96133690813136,28.155361591861165,-0.15414237406314157,2.383503047619172,3.3557325370289277,-0.30282414565328963,18.410658758088076,0.8399963378906392,-2.839998807406417,-1.7929985046386747,-6.433510822214757,2.8475138129374074,-4.113254663426716,0.5272576541493663,-1.3605931396484578,50.49190907749248,15.39736914255775,2.320256158788043,6,0.05999755859375,2.8349990844726562,3.8600006103515625,0.5099983215332031,-4.850002288818359,1,0.00852485215072507,-4.924455512530769,65.72000122070311,-1.2594573640213953,66.90000152587889,-1.285696491268978,64.80000305175781,0.00852485215072507
2415,2007-06-20,63.5099983215332,66.20999908447266,63.5099983215332,65.76000213623047,2206300.0,-0.03318623898389339,-1.399996609163735,45.00419655119792,28.65666967952224,28.67200156268209,1.5912072821798375,4.093705521694304,5.495129558186676,1.969845980519338,17.43263662026339,2.700000762939453,-3.112535597548373,-3.5415025711059513,-7.958251879062757,0.8752467368508476,-5.749877225084347,-1.3331279171275554,3.6899986267089844,0.0,-32.3702987231821,2.2083746539784004,6,1.8449993133544922,4.695001602172852,6.460000991821289,3.0149993896484375,-3.069999694824226,2,0.07227208744912939,-1.6666666666665915,65.69000244140625,-4.924455512530769,65.72000122070311,-1.2594573640213953,66.90000152587889,0.07227208744912939
2416,2007-06-21,64.48999786376953,64.79000091552734,62.56000137329102,63.29999923706055,2104900.0,0.01543063404402667,1.4916130159684005,-0.5288873818505488,33.006299200811014,29.41050090483142,0.6409896030823035,2.7315848909128704,4.489908858528196,1.0859584766937473,17.737076942260426,2.229999542236321,-3.181965349134984,-2.2300027847290096,-6.346009941093698,1.8860043716356856,-4.288006362911361,-0.17199920654665846,2.636199111938481,41.59479161785239,13.173497572373272,2.058003578182347,6,0.3900012969970703,3.0900020599365234,5.83000373840332,2.3850021362304688,-4.269996643066399,3,0.03333852685839167,-1.399996609163735,63.5099983215332,-1.6666666666665915,65.69000244140625,-4.924455512530769,65.72000122070311,0.03333852685839167
2417,2007-06-22,63.56999969482422,66.01000213623047,63.54999923706055,65.77999877929689,3182400.0,-0.014265749719650223,-1.1866692437065973,-1.8571442309850064,31.04810947307861,30.78806537550546,1.4010602272200146,3.44214568664583,5.410226861650813,2.094181895765331,18.983501904381633,2.460002899169922,-3.249467152732464,-2.905000877380374,-7.1632856589911995,1.3532839042304516,-5.034143268185787,-0.7758584865749611,3.373549456787117,21.767225964301183,-3.0676206543418303,2.1291423908054115,6,1.3099994659423828,4.010000228881836,6.927501678466797,3.3050003051757812,-2.8199996948242188,4,0.05537197829108975,1.4916130159684005,64.48999786376953,-1.399996609163735,63.5099983215332,-1.6666666666665915,65.69000244140625,0.05537197829108975
2418,2007-06-25,64.20999908447266,65.04000091552734,63.70000076293945,63.70000076293945,2247800.0,0.010067632416561834,-4.254919853694659,-0.2307685668815081,37.64952763227698,33.0572140868745,0.682317203184283,2.5941228108007692,4.778957847571519,1.546865296039769,19.860075876850747,1.470001220703125,-3.000884393125773,-2.048501396179205,-6.305019830541767,2.208017038183357,-4.176760613360486,0.07975782100207596,2.558208156005861,44.83693708542328,16.35896596597152,2.1282592171812826,6,0.6700000762939453,3.3700008392333984,6.37750244140625,2.825000762939453,-0.9899978637695241,0,-0.0017131383261169697,-1.1866692437065973,63.56999969482422,1.4916130159684005,64.48999786376953,-1.399996609163735,63.5099983215332,-0.0017131383261169697
2419,2007-06-26,63.88999938964844,65.30999755859375,63.88000106811523,64.5,1963500.0,-0.004983642725227888,-3.5396911898273498,-1.1960835645845331,37.78247910266175,34.542307689518076,1.074558321706263,2.6390974109681338,5.08770808635667,1.9388287018548453,21.100708598711943,1.4299964904785227,-2.837893344542124,-2.108001136779791,-6.268940824752832,2.0529385511932503,-4.188470980766311,-0.027531292793270268,2.7098796161425867,36.438324667520064,6.589624559949584,2.0804698439865206,6,0.9899997711181641,3.690000534057617,6.792501449584961,3.145000457763672,-0.7099990844726562,1,-0.006417277372498087,-4.254919853694659,64.20999908447266,-1.1866692437065973,63.56999969482422,1.4916130159684005,64.48999786376953,-0.006417277372498087
2420,2007-06-27,64.79000091552734,64.93000030517578,63.06999969482422,63.36999893188477,1632900.0,0.014086735552931051,1.1882350301248752,-2.327869775120683,50.241147844112454,36.708547222156625,0.1617839102285501,1.428795676149491,4.183459518468865,1.112443804277035,22.282084905735992,1.8600006103515625,-2.534170422220683,-0.9644994735717773,-4.7786529057413105,2.849653958597756,-2.871576189656551,0.9425772425129892,1.6482829849636857,64.63765359681636,30.840201315910775,1.9070767160847673,6,0.08999824523925781,2.789999008178711,5.992498397827148,2.2449989318847656,-4.900001525878906,2,-0.06096620940150055,-3.5396911898273498,63.88999938964844,-4.254919853694659,64.20999908447266,-1.1866692437065973,63.56999969482422,-0.06096620940150055
2421,2007-06-28,64.23999786376953,65.27999877929689,64.20999908447266,64.79000091552734,1801300.0,-0.008489011328690954,-2.5081922105210963,-0.3873255517199713,44.708774991112556,36.908792646367004,0.6973278698762186,1.671490334540266,4.70081508371149,1.7208389071757324,23.730079162723207,1.069999694824233,-2.0943091517422943,-1.2650022506713867,-4.761511177205577,2.2315066758628035,-3.013256713938489,0.4832522125957084,2.043154735633493,39.79582303971434,4.655709682119088,1.7482544632670967,6,0.6400012969970703,3.2700023651123047,6.600002288818359,2.795001983642578,-1.5799980163574219,3,-0.05915316568221274,1.1882350301248752,64.79000091552734,-3.5396911898273498,63.88999938964844,-4.254919853694659,64.20999908447266,-0.05915316568221274
2422,2007-06-29,64.73000335693361,65.41000366210939,64.05999755859375,64.59999847412111,2131000.0,0.0076277320899544865,-1.2314026658595658,-0.2363712026633375,48.21430783102394,38.252072518081214,-0.14847652590127325,0.8626353405578158,4.194143665340363,1.2889951939298214,24.955308179338843,1.3500061035156392,-1.8034498737906546,-0.5444971084594528,-3.5498362827460426,2.460842065827137,-2.0471666956027406,0.9581724786838421,1.40422319342494,70.9402071670543,32.37646991418852,1.5026695871432936,6,-0.3300037384033345,2.154996871948228,6.127496719360337,2.3049964904785014,-0.1900024414062642,4,-0.0696740599774337,-2.5081922105210963,64.23999786376953,1.1882350301248752,64.79000091552734,-3.5396911898273498,63.88999938964844,-0.0696740599774337
2423,2007-07-02,66.43000030517578,66.91999816894531,65.23000335693361,65.23000335693361,2024400.0,0.02626288985137326,-1.816665183169556,9.230399061032754,58.769220927769084,41.11961518692985,-1.9413192048489947,-1.1225268700170261,2.467554909379004,-0.3490703393325134,25.586746695597327,2.1899948120117045,-1.599397257513786,1.299999809265131,-1.1041112712399013,3.7041108897701704,0.09794426901261488,2.502055349517647,-3.8699989318847585,87.27277771502516,42.020374193540654,1.2020555402525195,7,-1.6900005340576172,-0.06500053405761719,4.01500129699707,0.6049995422363281,-2.1699981689453125,0,-0.08550354175947872,-1.2314026658595658,64.73000335693361,-2.5081922105210963,64.23999786376953,1.1882350301248752,64.79000091552734,-0.08550354175947872
2424,2007-07-03,65.95999908447266,66.69999694824219,65.41000366210939,66.43000030517578,1188100.0,-0.00707513500743584,1.554456043873006,-0.39166867998423716,53.87656322525227,43.92182558089985,-1.5969250352878248,-0.8338954634101015,2.8914147338124536,0.1670262444905859,25.91446206207969,1.2899932861327983,-1.6910488209531565,0.9179986953735408,-1.1985887487920053,3.03458613953908,-0.1402950267092251,1.976292417456314,-3.3127977752685496,75.06494896230285,26.238750779265686,1.0582937220827697,7,-1.2199993133544922,0.4050006866455078,4.275001525878906,1.0750007629394531,-4.599998474121094,1,-0.0415402956610188,-1.816665183169556,66.43000030517578,-1.2314026658595658,64.73000335693361,-2.5081922105210963,64.23999786376953,-0.0415402956610188
2425,2007-07-05,65.87000274658203,66.69999694824219,64.83000183105469,65.97000122070311,1541600.0,-0.0013644078098814516,1.3974451144661102,0.21276215830137876,54.262945954719726,46.28367522022304,-1.2705710133356973,-0.9069621533625707,2.8823366001219597,0.30306259041725525,25.813512060525923,1.8699951171875,-1.5968251292799636,0.9020021438598604,-0.9634138429152443,2.767418130634958,-0.030705849527691953,1.8347101372474128,-3.137345500183102,63.28688117887459,12.069211897391021,0.93270799338755,7,-0.8750038146972656,0.4949970245361328,4.289997100830078,1.3649978637695312,-5.590003967285149,3,-0.040838049631717,1.554456043873006,65.95999908447266,-1.816665183169556,66.43000030517578,-1.2314026658595658,64.73000335693361,-0.040838049631717
2426,2007-07-06,65.58000183105469,65.91999816894531,64.72000122070311,65.90000152587889,1089200.0,-0.004402624919313425,5.666779696937665,3.200045777066003,43.85475316719169,47.70663563068004,-0.9048473565950701,-0.5797399954816456,3.055599939681315,0.6358088945802365,24.645807708319992,1.1999969482422017,-1.4713444338179897,0.5695013046264705,-1.3117478750875051,2.450750484340439,-0.3711232852305102,1.5101258944834512,-2.763597766204832,53.1469911915191,6.791977325552594,0.9406245898569848,7,-0.5850028991699219,0.7849979400634766,4.579998016357422,2.1399993896484375,-2.8200035095214844,4,-0.0867642922009162,1.3974451144661102,65.87000274658203,1.554456043873006,65.95999908447266,-1.816665183169556,66.43000030517578,-0.0867642922009162
2427,2007-07-09,65.58999633789061,66.44999694824219,65.51999664306639,65.97000122070311,1249000.0,0.00015240174682618068,-2.576894861938492,1.187516391292998,49.320768615683384,49.00344018439186,-0.6684688461559745,-0.6166237923460614,2.9459200674128,0.66649711221838,23.27517187423404,0.9300003051757955,-1.060936436102054,0.5764959335326978,-1.3084290119085011,2.4614208789738896,-0.36596653918789457,1.5189584062532901,-2.6915203909588428,39.54528745517699,-5.907475467458923,0.9424624727205964,7,-0.5949974060058452,0.7400035858154581,4.570003509521499,2.240003585815444,-4.029994964599588,0,-0.044671392804848775,5.666779696937665,65.58000183105469,1.3974451144661102,65.87000274658203,1.554456043873006,65.95999908447266,-0.044671392804848775
2428,2007-07-10,64.66999816894531,65.61000061035156,64.52999877929689,65.38999938964844,2057100.0,-0.01402650130068428,-1.1600036621094079,1.8947157083199486,45.1242621331818,49.81919385444965,0.36167632042980813,0.2782616219706,3.7776655563574195,1.6158543963677232,22.358287640309833,1.0800018310546733,-0.7802988045706201,-0.3185022354125948,-2.2079453153011173,1.5709408444759205,-1.263223775356849,0.6262193045316593,-1.691091777573277,6.451590220302735,-36.77898747436019,0.9447215399442578,7,0.3250007629394531,1.4100017547607564,5.490001678466797,3.365001678466797,-3.9099998474121094,1,-0.002010163245688701,-2.576894861938492,65.58999633789061,5.666779696937665,65.58000183105469,1.3974451144661102,65.87000274658203,-0.002010163245688701
2429,2007-07-11,65.27999877929689,65.27999877929689,64.51999664306639,64.58999633789061,1193000.0,0.009432513184212565,1.202896948252977,-0.9583350993939275,59.95501315406116,50.89851222222173,-0.03399233158860682,-0.25585989215876737,3.1311033864428452,1.0449659125197144,20.98174426755726,0.7600021362304972,-0.3401494272001315,0.23499851226807777,-1.616062248564873,2.0860592731010215,-0.6905318681483976,1.1605288926845532,-2.222270552373388,34.86247843296565,-13.264906021537556,0.9255303804164723,7,0.20999908447264204,0.660001754760728,4.88000106811522,3.315002441406236,-4.610000610351577,2,-0.015624948868563804,-1.1600036621094079,64.66999816894531,-2.576894861938492,65.58999633789061,5.666779696937665,65.58000183105469,-0.015624948868563804
2430,2007-07-12,66.02999877929689,66.11000061035156,65.04000091552734,65.62999725341797,1786300.0,0.011488970803073206,2.8213920791269875,0.5797103051746981,58.891464324635386,52.474366592613165,-0.6588904368093864,-0.9730524765044635,2.316718960154347,0.3452232103212509,19.306610122148825,1.0699996948242188,-0.04472787889071128,0.9324987411499137,-0.9696549505708418,2.834652432870662,-0.018578104710456955,1.8835755870102844,-2.8950251535329485,78.23844028319765,28.075004914147193,0.9510768458603742,7,-0.540000915527358,-0.9999980926513814,4.095001220703111,3.0500030517577983,-3.279998779296889,3,-0.0707254014126919,1.202896948252977,65.27999877929689,-1.1600036621094079,64.66999816894531,-2.576894861938492,65.58999633789061,-0.0707254014126919
2431,2007-07-13,67.44999694824219,67.76999664306639,65.81999969482422,66.02999877929689,1448400.0,0.02150534901100931,-1.1195661187865766,3.549981880256948,71.17903348189566,55.02600277604335,-1.7608360611034186,-2.3023849231721556,0.8268771504847621,-1.0269272350176948,17.990644674796457,1.9499969482421733,0.33056944486538953,2.2199972152709933,0.054185830159184434,4.385808600382795,1.137091522715096,3.3029029078268906,-4.239322831614622,90.15385554387063,34.894906557604415,1.0829056925559017,7,-1.3050003051757955,-2.2849979400634766,1.9025039672851562,1.6650047302246094,-5.109996795654297,4,-0.10630094133951129,2.8213920791269875,66.02999877929689,1.202896948252977,65.27999877929689,-1.1600036621094079,64.66999816894531,-0.10630094133951129
2432,2007-07-16,65.94000244140625,67.58999633789061,65.83000183105469,67.19999694824219,1262700.0,-0.02238687287109342,-1.3783778210798525,-0.8873212194152311,58.624151961242966,55.00988400198489,-0.06833978014736886,-0.9149064702386767,2.2657726789153116,0.5322005363507429,17.796692125310997,1.7599945068359233,0.40349777729312564,0.7580026626586971,-1.2913940642878003,2.8073993896051874,-0.26669570081455163,1.7827010261319458,-2.54695542372113,43.69248610276486,-12.352520437553508,1.0246983634732463,7,0.20499420166014204,-0.7750034332275391,1.9224987030029297,2.604999542236328,-3.490001678466797,0,-0.04822572038420492,-1.1195661187865766,67.44999694824219,2.8213920791269875,66.02999877929689,1.202896948252977,65.27999877929689,-0.04822572038420492
2433,2007-07-17,65.52999877929689,66.5,65.51999664306639,66.08999633789061,1519100.0,-0.006217829040477962,-2.3793112520058814,0.4444444444444219,58.102767692363464,55.479462276108364,0.22414411493606679,-0.547961429447966,2.5923218936141126,0.986098974781612,17.55930922127133,0.980003356933608,0.6043289516179442,0.3574991226196431,-1.683139616002748,2.3981378612420343,-0.6628202466915525,1.3778184919308387,-1.9618737765965193,31.07698880709222,-26.31427714382037,1.0203193693111945,7,0.6149978637695028,-0.3649997711181783,2.3325023651122905,3.015003204345689,-2.1599998474121165,1,-0.06058290065557148,-1.3783778210798525,65.94000244140625,-1.1195661187865766,67.44999694824219,2.8213920791269875,66.02999877929689,-0.06058290065557148
2434,2007-07-18,66.25,66.38999938964844,65.12000274658203,65.40000152587889,1787200.0,0.010987352878306211,1.2477871326235053,-1.5178610354224458,57.344063614139756,55.821808682710596,-0.503324342816498,-1.2899967491386803,1.7410301332627256,0.31254924533365624,17.123890830768943,1.2699966430664062,0.7490083070992881,1.0495004653930664,-1.035912465410206,3.134913396196339,0.006793999991430155,2.0922069307947027,-2.513800131684988,44.322380151246925,-11.650268903633666,1.0427064654016374,7,-0.10500335693360796,-1.085000991821289,1.6125011444091797,2.295001983642578,-3.0400009155273438,2,-0.08286794986364976,-2.3793112520058814,65.52999877929689,-1.3783778210798525,65.94000244140625,-1.1195661187865766,67.44999694824219,-0.08286794986364976
2435,2007-07-19,68.09999847412111,68.12999725341797,66.01000213623047,66.09999847412111,1846400.0,0.027924505269752542,1.0582501259222232,2.3529454003643773,67.17083613892582,58.41248456845882,-2.2392088805613497,-2.928645761071053,-0.20921834164781217,-1.497651691456511,16.09047784394388,2.1199951171875,0.6483873058652989,2.669998931884777,0.36881418596209414,4.971183677807467,1.5194065589234356,3.8205913048461184,-4.202446734816043,99.00336099522005,39.291426799144595,1.1505923729613439,7,-1.7750015258789205,-2.7549991607666158,-0.25749778747560015,0.4250030517577983,-4.7699966430664205,3,-0.10910426536939344,1.2477871326235053,66.25,-2.3793112520058814,65.52999877929689,-1.3783778210798525,65.94000244140625,-0.10910426536939344
2436,2007-07-20,66.63999938964844,68.30999755859375,66.48999786376953,68.09999847412111,1835000.0,-0.021439047242086007,-1.0681789611031398,-0.7299995422363352,57.82145193631287,59.357004937417656,-0.6850802198426464,-1.369531864743891,1.1324655855473225,0.017051811587663224,14.64343971398065,1.8199996948242188,0.6271727541568879,1.1024997711181612,-1.2146111574565879,3.419610699692903,-0.05605569316921333,2.2610552354055358,-2.4885009194966017,47.64887508101761,-10.2031167400256,1.1585554642873723,7,-0.22500228881835938,-1.2049999237060547,1.1850013732910156,1.8850021362304688,-5.70000076293946,4,-0.05837334071543665,1.0582501259222232,68.09999847412111,1.2477871326235053,66.25,-2.3793112520058814,65.52999877929689,-0.05837334071543665
2437,2007-07-23,67.08999633789061,68.15000152587889,66.90000152587889,67.33000183105469,1085500.0,0.006752655347594061,-3.0322898208306874,0.16438742716798557,53.010935249594986,60.23330195035245,-1.005684511599597,-1.6256460099568102,0.5949901615418156,-0.36516902256673234,14.01729357947043,1.5100021362304545,0.6197081324074674,1.3764968872070114,-0.8440974290802217,3.5970912034942444,0.26619972906340195,2.4867940453506208,-2.605817940663428,61.7553854285498,7.309947363597871,1.110297158143616,7,-0.6749992370605327,-1.654996871948228,0.6100044250488423,1.4350051879882955,-7.509994506835923,0,-0.07080036435506631,-1.0681789611031398,66.63999938964844,1.0582501259222232,68.09999847412111,1.2477871326235053,66.25,-0.07080036435506631
2438,2007-07-24,64.09999847412111,66.98000335693361,63.97999954223633,66.87999725341797,2056700.0,-0.04456697014426325,1.0134179561490548,11.58306313179403,43.100877947622,58.36062026074809,2.117649432945967,1.428951426416532,3.4419413951237487,2.6749482892227405,13.225253472939228,3.1099967956542827,0.7123014693502654,-1.6080009460449105,-3.844760954897552,0.6287590628077311,-2.7263809504712384,-0.4896209416185826,4.209999084472642,2.771339188412101,-47.039008969136646,1.1183800044263223,7,2.045000076293931,1.3350009918212749,3.5300025939941264,4.425003051757798,-2.879997253417976,1,-0.025740994546946894,-3.0322898208306874,67.08999633789061,-1.0681789611031398,66.63999938964844,1.0582501259222232,68.09999847412111,-0.025740994546946894
2439,2007-07-25,63.47999954223633,65.09999847412111,62.77000045776367,64.80000305175781,2852500.0,-0.00967237046245939,1.4270884038822396,0.47482161479774104,41.47035655345903,56.42494161950628,2.744031342993722,2.1256420583532645,3.8765020223277986,3.357618026558683,12.801029779382569,2.329998016357436,0.7149854064449102,-2.2074998855590877,-4.5206275109119645,0.10562773979379614,-3.364063698235526,-1.0509360728826493,4.743398056030273,12.81587465752057,-33.83199818640922,1.1565638126764413,7,2.059999465942383,1.9549999237060547,3.6950016021728516,5.045001983642578,-2.470001220703125,2,-0.0017328388649147097,1.0134179561490548,64.09999847412111,-3.0322898208306874,67.08999633789061,-1.0681789611031398,66.63999938964844,-0.0017328388649147097
2440,2007-07-26,60.84000015258789,63.34000015258789,60.06999969482422,63.11999893188477,4069000.0,-0.04158789238635574,1.4044110222262114,1.7272672101632567,35.51342595410088,52.462096338640194,5.1075181469361866,4.695273455269884,6.30139848495628,6.05275822949946,12.348949257568826,3.4099998474121094,0.7759150243835791,-4.649999237060541,-7.806538899589526,-1.4934595745315562,-6.228269068325034,-3.0717294057960487,7.165261560058596,9.34466817217622,-34.97411289062036,1.5782698312644936,7,3.3499984741210938,3.3499984741210938,6.2975006103515625,7.685001373291016,0.5999984741210866,3,0.03895461745464757,1.4270884038822396,63.47999954223633,1.0134179561490548,64.09999847412111,-3.0322898208306874,67.08999633789061,0.03895461745464757
2441,2007-07-27,60.43999862670898,61.86999893188477,60.43000030517578,60.77999877929688,3164900.0,-0.006574647022940527,-7.000063578853712,0.14912295378191204,34.626862000556144,49.795730787452776,4.926672592371297,5.055173165692146,6.480115615548563,6.494159018196861,12.138933904541064,1.4399986267089915,0.6002635533830301,-4.860000801086436,-8.713796789629349,-1.0062048125435297,-6.786898795357892,-2.933102806814979,7.089147364868175,4.579193663826967,-38.676857905365765,1.9268979942714541,7,3.750000000000007,3.750000000000007,6.340000152587898,7.765001296997077,1.75,4,0.04781606998694721,1.4044110222262114,60.84000015258789,1.4270884038822396,63.47999954223633,1.0134179561490548,64.09999847412111,0.04781606998694721
2442,2007-07-30,60.22000122070313,60.7400016784668,59.099998474121094,60.1500015258789,3551600.0,-0.0036399306916699015,1.9549591037184686,-0.2058813629683151,36.13707061449709,47.35509777880095,4.749411539007006,5.185849671083922,6.498789567984353,6.755654757181297,12.004564382147755,1.6400032043457031,0.35627351946234853,-4.8544981002807575,-9.326875591787392,-0.3821206087741231,-7.090686846034082,-2.6183093545274403,6.861595993068839,14.213224017474078,-32.30630054153891,2.2361887457533185,7,3.4849967956542898,3.4849967956542898,6.009998321533196,7.510000228881829,1.539997100830071,0,0.01195611742628655,-7.000063578853712,60.43999862670898,1.4044110222262114,60.84000015258789,1.4270884038822396,63.47999954223633,0.01195611742628655
2443,2007-07-31,60.75,62.5,60.75,62.20000076293945,3420300.0,0.008801042320714103,-1.4137918333951578,-20.71438692097672,35.81714852442498,44.963218324388194,3.8778634649690673,4.435933828103259,5.755612797835951,6.2687414863897715,12.571424113328414,2.279998779296868,-0.1627765906434604,-4.040499305725092,-8.858471216061318,0.7774726046111269,-6.449485260893198,-1.631513350556979,5.693069314599896,27.500025431315038,-19.6474495332547,2.40898595516811,7,2.954998016357422,2.954998016357422,5.479999542236328,6.980001449584961,1.8899993896484375,1,-0.019259229118441357,1.9549591037184686,60.22000122070313,-7.000063578853712,60.43999862670898,1.4044110222262114,60.84000015258789,-0.019259229118441357
2444,2007-08-01,63.22000122070313,63.38999938964844,60.43000030517578,60.5,2782300.0,0.04065845630787046,-1.0699289879583638,-1.8758619238165943,42.05766084060544,42.172865513463705,1.0424856641626334,1.844713219345003,3.0628900323611603,3.852474630608164,12.990253896064319,2.9599990844726562,-0.4109580649586775,-1.4334981918334861,-6.2672481450738005,3.400251761406828,-3.850373168453636,0.983376784786671,2.6356224266584647,96.03733956489357,50.64061290907678,2.4168749766201554,8,0.48499679565428977,0.48499679565428977,3.009998321533196,4.510000228881829,-1.6200027465820384,2,-0.03163555775676008,-1.4137918333951578,60.75,1.9549591037184686,60.22000122070313,-7.000063578853712,60.43999862670898,-0.03163555775676008
2445,2007-08-02,63.18000030517578,64.48999786376953,62.209999084472656,63.4900016784668,12860200.0,-0.0006327256367444356,-1.0266621455516467,-0.11397104197287049,36.90987345301181,39.84935679309692,0.34776206745411287,1.7632559679191218,2.878014094001344,3.937740909954883,12.888673053674102,2.279998779296875,-0.6447692825711471,-1.3389989852905302,-6.179919341467965,3.5019213708868975,-3.7594591633792476,1.0814611927981872,2.135173328326573,75.69577538154054,34.47503234657739,2.4204601780887143,8,0.44499969482421164,0.5249977111816406,3.049999237060547,4.55000114440918,-1.3400001525878906,3,-0.03434634335487352,-1.0699289879583638,63.22000122070313,-1.4137918333951578,60.75,1.9549591037184686,60.22000122070313,-0.03434634335487352
2446,2007-08-03,59.88999938964844,62.7400016784668,59.68999862670898,62.45000076293945,12530100.0,-0.052073455201579355,-1.060810854349583,8.258032363256014,33.278042353480984,37.656813137973145,2.882733094015947,4.853985806368087,5.933154155275858,7.270302686113752,13.061861247974335,3.490001678466804,-1.030647167994566,-4.344499778747561,-9.575923642528068,0.8869240850329518,-6.960211710637822,-1.7287878468573084,4.9279602311034125,14.656790444996165,-25.166879850741598,2.6157119318902557,8,3.1500015258789134,3.8149986267089844,6.340000152587891,7.840002059936523,2.3500022888183594,4,0.025880768957370348,-1.0266621455516467,63.18000030517578,-1.0699289879583638,63.22000122070313,-1.4137918333951578,60.75,0.025880768957370348
2447,2007-08-06,62.65999984741211,62.68999862670898,59.22000122070313,59.9000015258789,2647900.0,0.046251469126620925,1.4609946634742226,-1.0781237659982534,42.98288534098084,37.64370284834635,-0.6501127786521792,1.9533729478730208,3.0410687086521193,4.555251099997264,13.702324487017451,3.469997406005845,-1.6870238968277675,-1.427999496459961,-6.663696019079069,3.807697026159154,-4.045847757769522,1.189848764849593,1.8299980163574219,65.2751578359143,23.339420553590642,2.6178482613095566,8,-0.5600013732910085,1.0449981689453125,3.5349998474121094,5.070001602172852,-0.5999984741210866,0,-0.007500817456873032,-1.060810854349583,59.88999938964844,-1.0266621455516467,63.18000030517578,-1.0699289879583638,63.22000122070313,-0.007500817456873032
2448,2007-08-07,64.54000091552734,65.05999755859375,61.6500015258789,62.31999969482422,2941300.0,0.03000320894818631,1.0920256310643301,0.8043487575274645,46.04349921358252,38.1518298105823,-2.7503661874586314,0.06654526976187469,1.056054655702468,2.734184351342961,13.378733636576351,3.409996032714851,-2.1176104117475134,0.4585014343261662,-4.774474949091541,5.691477817743873,-2.1579867573826874,3.07498962603502,-5.44000244140625,91.09594230919969,47.41887099785379,2.616488191708852,8,-2.460002899169922,-0.8350028991699219,1.102499008178711,3.190000534057617,-1.8500022888183665,1,-0.04307410217785279,1.4609946634742226,62.65999984741211,-1.060810854349583,59.88999938964844,-1.0266621455516467,63.18000030517578,-0.04307410217785279
2449,2007-08-08,64.26000213623047,65.19000244140625,63.31000137329102,64.29000091552734,3395200.0,-0.004338375818484286,1.0546439202541384,-0.013512956216922126,40.41916760384389,38.696912216109304,-2.624033579496924,0.2805967336208539,1.207568542515844,3.063145958497657,13.01099321954069,1.8800010681152273,-2.553469548960514,0.22950248718261435,-4.974092255369655,5.433097229734884,-2.3722948840935203,2.831299858458749,-5.04080368041992,84.42210862619807,45.771208574538896,2.601797371276133,8,-2.115001678466797,-0.5550041198730469,1.2924976348876953,3.469999313354492,-1.5600013732910156,2,-0.025210125937245476,1.0920256310643301,64.54000091552734,1.4609946634742226,62.65999984741211,-1.060810854349583,59.88999938964844,-0.025210125937245476
2450,2007-08-09,61.36000061035156,63.63999938964844,61.33000183105469,62.83000183105469,2810900.0,-0.04512918502135954,-2.019607060935474,49.00203458799593,37.7094976035598,39.03942728310971,0.39949862362522026,2.964802003248778,3.924684421594435,5.989037851907668,13.52530402499466,2.9300003051757812,-2.7129344230615473,-2.4369991302490206,-7.6817612464002565,2.8077629859022153,-5.0593801883246385,0.18538192782659735,-1.9019699951171845,35.84587859424913,-1.597982767358026,2.622381058075616,8,0.7849998474121094,2.3449974060058594,4.192499160766602,6.370000839233398,1.2599983215332102,3,0.003911308040779993,1.0546439202541384,64.26000213623047,1.0920256310643301,64.54000091552734,1.4609946634742226,62.65999984741211,0.003911308040779993
2451,2007-08-10,60.27999877929688,62.0,59.43000030517578,61.45000076293945,8830900.0,-0.017601072690870856,1.2643164551218602,0.7959190558242805,34.599734575752564,38.86861216769364,1.6253395044379602,3.6681729066168316,4.819342500266622,7.067676399620005,14.501062370688745,2.5699996948242188,-2.8404984358162366,-3.158501052856437,-8.331614323706454,2.01461221799358,-5.745057688281442,-0.5719444174314248,4.910003662109368,17.755399361022388,-15.926942824096304,2.5865566354250094,8,1.9250030517578054,3.4249992370605398,5.400000572204583,7.450002670288079,3.470001220703118,4,0.02587925356472942,-2.019607060935474,61.36000061035156,1.0546439202541384,64.26000213623047,1.0920256310643301,64.54000091552734,0.02587925356472942
2452,2007-08-13,62.7599983215332,63.7400016784668,60.75,61.29999923706055,2824800.0,0.041141333650591916,-1.3359410390291586,-1.2478603497126015,46.89814812361946,40.09983434538192,-0.5101153272379904,0.9883957960838359,2.1754496852929748,4.587627752993484,15.246184218858769,3.4600028991699148,-2.565654202790782,-0.5195013046264663,-5.562734541197415,4.523731931944475,-3.041117922911937,2.0021153136590044,2.3148040771484375,57.81244412066625,19.384797795936514,2.521616618285472,8,-0.5549964904785156,0.9449996948242188,2.9200010299682617,4.970003128051758,2.4600028991699077,0,-0.008285478919268785,1.2643164551218602,60.27999877929688,-2.019607060935474,61.36000061035156,1.0546439202541384,64.26000213623047,-0.008285478919268785
2453,2007-08-14,61.56000137329102,62.7599983215332,61.38999938964844,62.72999954223633,2076100.0,-0.01912041077653215,1.2276482774876254,-0.8013691113839996,45.67178056238063,40.50140320335694,0.9128604760778742,1.977087008538767,3.194874817371236,5.778681072913024,16.24934711513117,1.3699989318847656,-2.243613291332423,-1.5209983825683508,-6.503416752371429,3.461419987234727,-4.012207567469893,0.9702108023331917,3.4019049835205024,36.979171495745014,-4.494527332506728,2.4912091849015394,8,0.6450004577636648,2.144996643066399,4.102498054504387,6.170000076293938,2.8800010681152273,1,0.008122157063773727,-1.3359410390291586,62.7599983215332,1.2643164551218602,60.27999877929688,-2.019607060935474,61.36000061035156,0.008122157063773727
2454,2007-08-15,60.7599983215332,63.13000106811523,60.6500015258789,61.72000122070313,2364300.0,-0.012995500875750743,-3.2034015562717504,0.8205165825475808,49.80333870341578,41.934010453401825,1.483188322706546,2.471415156248554,3.852867572493466,6.56100593296793,17.569921474532375,2.479999542236328,-1.9457825077773805,-2.046501350402835,-6.8969776166574235,2.8039749158517537,-4.471739483530129,0.37873678272445943,4.091269914245601,30.85841282091905,-14.073001750741156,2.4252381331272925,8,1.4450035095214844,2.9449996948242188,4.777501106262207,6.970003128051758,3.950000762939453,2,0.031764324530795474,1.2276482774876254,61.56000137329102,-1.3359410390291586,62.7599983215332,1.2643164551218602,60.27999877929688,0.031764324530795474
2455,2007-08-16,60.66999816894531,61.06999969482422,58.75,60.06000137329102,3099500.0,-0.00148124020859286,2.290780065093352,-0.6354114098839976,50.57413757476322,43.855798811322074,1.3183393927829883,2.0830361535345645,3.808811793476224,6.6236835105602125,18.191163254532935,2.3199996948242188,-1.665158706675598,-1.7650014877319364,-6.00856215555055,2.478559180086677,-3.886781821641236,0.3567788461773702,4.0728447082214245,38.476904271007015,-11.08131296811672,2.121780333909306,8,1.3000030517578125,2.8600006103515625,5.045001029968262,7.060003280639648,3.720001220703125,3,0.03345974378211247,-3.2034015562717504,60.7599983215332,1.2276482774876254,61.56000137329102,-1.3359410390291586,62.7599983215332,0.03345974378211247
2456,2007-08-17,62.75,63.7400016784668,60.349998474121094,63.56000137329102,2925400.0,0.034283861774028646,4.794867447645814,-1.3278780791335234,55.77888983109034,45.2775770880009,-0.35012713636248094,-0.31972986533872927,1.7006230867806806,4.533605723420493,18.32730767763492,3.390003204345703,-1.618951394158735,0.5095003128051729,-3.251733572682099,4.270734198292438,-1.3711166299384558,2.390117255548809,1.7531291620800715,80.16029367807789,25.051720724290412,1.8806169427436332,8,-0.779998779296875,0.779998779296875,2.5099992752075195,4.980001449584961,2.3600006103515625,4,-0.002071730169166952,2.290780065093352,60.66999816894531,-3.2034015562717504,60.7599983215332,1.2276482774876254,61.56000137329102,-0.002071730169166952
2457,2007-08-20,62.34000015258789,63.06000137329102,61.4000015258789,62.13000106811523,12253300.0,-0.006533862110153166,1.0121191664085005,-0.2592576894276616,53.65181341739098,46.12294533286851,0.010847964537020971,-0.2991724868999768,2.0513004828825814,4.926891699762791,18.470809514533283,1.6599998474121236,-1.4921733051900645,0.3370002746582017,-2.6563903749612336,3.33039092427763,-1.1596950501515124,1.8336955994679158,1.9330038430089758,71.94386663394742,12.791812609290957,1.4966953248097143,8,-0.3699989318847656,1.1899986267089844,3.314997673034668,5.39000129699707,3.460002899169922,0,0.02261789932564784,4.794867447645814,62.75,2.290780065093352,60.66999816894531,-3.2034015562717504,60.7599983215332,0.02261789932564784
2458,2007-08-21,62.45000076293945,62.84000015258789,61.709999084472656,62.2599983215332,2027300.0,0.0017645269503099303,1.3298961774421898,0.904777475022676,48.01648593210547,46.96709181378647,-0.47695330887789567,-0.5682598234608207,1.8936382087583183,4.796016696256288,19.000431467746186,1.1300010681152344,-0.9886394761041544,0.5295007705688448,-2.3074035120775704,3.366405053215253,-0.8889513707543628,1.9479529118920524,1.602083072833537,74.1482869415847,18.849757627190797,1.4184521413232054,8,-1.2049999237060547,1.0799980163574219,3.2049970626831055,5.280000686645508,2.4999961853027344,1,0.04435549117571025,1.0121191664085005,62.34000015258789,4.794867447645814,62.75,2.290780065093352,60.66999816894531,0.04435549117571025
2459,2007-08-22,63.36999893188477,63.43000030517578,62.56000137329102,62.790000915527344,2119400.0,0.014731755928036439,1.4857085247491637,3.0525819145519164,50.46820744803958,48.38472624095089,-1.7170400910947663,-1.5778170005215841,0.968568726184408,3.8695429331606945,18.85862816286081,0.9799995422363281,-0.8458588286941406,1.4549989700317454,-1.369574640646725,4.279572580710216,0.04271216469251016,2.8672857753709806,0.4700015504572974,92.58511779307238,38.21985055199613,1.4122868053392355,8,-2.1249980926513743,0.15999984741210227,2.284998893737786,4.360002517700188,-0.029998779296882105,2,0.016885017004207414,1.3298961774421898,62.45000076293945,1.0121191664085005,62.34000015258789,4.794867447645814,62.75,0.016885017004207414
2460,2007-08-23,63.209999084472656,63.81000137329102,62.77999877929688,63.63000106811523,1692200.0,-0.002524851666544925,1.6410235092163277,-0.7241438277329229,59.673656720001276,51.17071759031185,-1.4159198596180573,-1.2976923735049724,1.0947759547191538,3.9970026349831187,17.54595501671316,1.0300025939941406,-0.9250558527054551,1.1764991760253878,-1.6570249373816068,4.010023289432375,-0.24026288067810952,2.593261232728885,-4.459999084472656,82.65890791703355,22.309493275396278,1.4167620567034944,8,-1.9299983978271484,0.31999969482421875,2.4449987411499023,4.520002365112305,1.6399993896484517,3,0.02373042274522774,1.4857085247491637,63.36999893188477,1.3298961774421898,62.45000076293945,1.0121191664085005,62.34000015258789,0.02373042274522774
2461,2007-08-24,63.33000183105469,63.43999862670898,62.45000076293945,63.36999893188477,2502100.0,0.001898477271319976,10.000190738582965,0.09523074268173803,52.30875847297547,51.771896518018075,-1.1820910005027443,-1.2543956087611647,0.9474811366983431,3.845785188884676,16.21005274140638,0.9899978637695241,-0.8622203517824971,1.1520017623901353,-1.6337191498919168,3.9377226746721874,-0.2408586937508943,2.544862218531165,-4.4788018035888655,80.08300528517616,19.51575123727629,1.3928604561410276,8,-2.0500011444091797,0.1999969482421875,2.5049962997436523,4.399999618530273,0.9399948120117045,4,0.016737684003570674,1.6410235092163277,63.209999084472656,1.4857085247491637,63.36999893188477,1.3298961774421898,62.45000076293945,0.016737684003570674
2462,2007-08-27,60.93999862670898,63.27000045776367,60.81000137329102,63.2599983215332,1695800.0,-0.03773887786584185,1.1025597553381157,58.00419647113913,38.015977528346696,50.92125173645875,1.0310181211736236,1.2567478011974984,3.2141579350503307,6.196107227165989,14.56085299473499,2.5200004577636648,-0.5487554732068816,-1.2740013122558693,-3.9703580364215654,1.4223554119098338,-2.6221796743387173,0.0741770498269787,-1.9896225723266525,4.333241780598485,-50.20889123882036,1.34817836208285,8,0.34000205993653054,2.5100021362304688,4.984999656677253,6.790002822875984,3.8800010681152415,0,0.06842799602254912,10.000190738582965,63.33000183105469,1.6410235092163277,63.209999084472656,1.4857085247491637,63.36999893188477,0.06842799602254912
2463,2007-08-28,59.58000183105469,61.38999938964844,59.47999954223633,60.81000137329102,2945000.0,-0.022316981068296715,-1.6713207617635055,0.5301722862207212,35.46584307146986,49.32819666624254,2.325127497335437,2.6610293684052806,4.470523076525467,7.497573314070024,14.112693908618304,1.9099998474121094,-0.07305035811059923,-2.575498199462892,-5.450446929411157,0.2994505304853732,-4.012972564437028,-1.1380238344887559,-0.5324332702941916,2.3095207050755677,-46.4514530557583,1.437474364974133,8,1.6999988555908203,3.2849998474121165,6.344996452331543,8.149999618530273,6.879997253417969,1,0.10439746608837952,1.1025597553381157,60.93999862670898,10.000190738582965,63.33000183105469,1.6410235092163277,63.209999084472656,0.10439746608837952
2464,2007-08-29,61.22000122070313,61.27999877929688,59.54999923706055,59.61999893188477,2441000.0,0.027526004351239086,1.011630408505909,-1.3008153530767175,49.52830406933496,49.21199294341717,0.8462318990353026,0.910177775890098,2.744779406955942,5.804792135784119,14.152219766118135,1.7299995422363352,-0.07332618615014042,-0.835498809814446,-3.693628993157752,2.02263137352886,-2.264563901486099,0.593566281857207,-2.0771840036920253,40.1847792762475,-9.788108083130666,1.4290650916716527,8,0.42499923706053977,0.7499999999999929,4.569997787475579,6.510000228881829,5.669998168945305,2,0.06092773036857868,-1.6713207617635055,59.58000183105469,1.1025597553381157,60.93999862670898,10.000190738582965,63.33000183105469,0.06092773036857868
2465,2007-08-30,61.0099983215332,61.36999893188477,59.90999984741211,60.20000076293945,1780500.0,-0.003430298839963264,-1.10071902958451,0.5062477499278785,52.612739008992776,48.86019840762856,1.239927351593522,1.0005739901637511,2.9351087136740333,5.959298248618694,14.769950700224832,1.4599990844726634,0.04576045723582922,-0.9370016098022447,-3.7801074435428887,1.9061042239383994,-2.358554526672563,0.4845513070680738,-1.7738374213965002,38.63634174300886,-14.775193911467952,1.4215529168703214,8,0.6350021362304688,0.9600028991699219,4.477500915527344,6.720003128051758,5.579998016357408,3,0.03819049164327426,1.011630408505909,61.22000122070313,-1.6713207617635055,59.58000183105469,1.1025597553381157,60.93999862670898,0.03819049164327426
2466,2007-08-31,61.43999862670898,61.90999984741211,60.7599983215332,61.81000137329102,1182600.0,0.00704803010991073,3.0350952336336015,-0.4567948911159847,44.4630912217842,47.83922927478336,0.6756090198209037,0.7300813296022497,2.4584326823835454,5.478133148421712,14.331551182490522,1.1500015258789062,0.128817246478242,-0.5845012664794993,-3.2717465954729263,2.1027440625139278,-1.9281239309762128,0.7591213980172142,-2.1123609171091857,51.715002928961916,-1.0927614819952467,1.3436226644967149,8,0.2050018310546946,0.5300025939941477,2.750000000000007,5.045001983642585,5.659999847412131,4,0.05550130084035754,-1.10071902958451,61.0099983215332,1.011630408505909,61.22000122070313,-1.6713207617635055,59.58000183105469,0.05550130084035754
2467,2007-09-04,62.18999862670898,62.209999084472656,61.08000183105469,61.18000030517578,2112000.0,0.01220703152284841,1.1523772847328437,-2.729704930201744,52.746280589890695,48.36476201453728,-0.10941219303501981,-0.06001223536937772,1.6991684978171548,4.699012793325629,13.647121613590441,1.1299972534179688,0.2296380897597956,0.18899879455565838,-2.4830238971239638,2.8610214862352805,-1.1470125512841491,1.525010140395466,-2.7727136438353597,99.26738237665434,42.62091777397411,1.3360113458398097,9,-0.5449981689453054,-0.21999740600585227,2.000000000000007,4.295001983642585,4.6499977111816335,1,0.03344586046451714,3.0350952336336015,61.43999862670898,-1.10071902958451,61.0099983215332,1.011630408505909,61.22000122070313,0.03344586046451714
2468,2007-09-05,61.7599983215332,62.02999877929688,61.27000045776367,61.79999923706055,1254600.0,-0.006914299962552217,2.0399932861327543,-0.03960493267614705,54.504502027630764,48.81323919004741,0.23738140143267827,0.15920086451983195,2.0940847200676984,5.097575671982042,14.10830040227161,0.9199981689453054,0.022216996263665578,-0.102001380920413,-2.492277053797679,2.28827429195686,-1.297139217359046,1.09313645551822,-2.2548590108512343,83.08267711453988,22.216895206665534,1.1951378364386356,9,-0.11499786376953125,0.21000289916992188,1.9449996948242188,4.090000152587891,6.340000152587905,2,0.04954665570682382,1.1523772847328437,62.18999862670898,3.0350952336336015,61.43999862670898,-1.10071902958451,61.0099983215332,0.04954665570682382
2469,2007-09-06,62.63999938964844,62.63999938964844,61.43999862670898,61.6500015258789,1980600.0,0.014248722345065357,1.4242491965999173,-24.749380125882308,58.284272740747674,48.65886319235257,-0.8460287738083849,-0.8942376148957436,1.1988180254488014,4.182791901707361,14.530324282491758,1.2000007629394602,-0.08432051540319918,0.8589998245239272,-1.2863688425837978,3.004368491631652,-0.21368450902993885,1.9316841580777933,-3.0487628377142855,100.0,34.80257021578802,1.0726843335538632,9,-1.1800003051757812,-0.6699981689453125,1.0649986267089844,3.2099990844726562,5.75,3,0.06098339291260424,2.0399932861327543,61.7599983215332,1.1523772847328437,62.18999862670898,3.0350952336336015,61.43999862670898,0.06098339291260424
2470,2007-09-07,61.599998474121094,62.540000915527344,61.22999954223633,61.90999984741211,1734200.0,-0.01660282448373085,-1.4952425240961886,-0.31313337597583024,44.70045677897692,47.81349633746383,-0.06528937165100501,0.17356394497998906,2.1821394906407363,5.180012749116614,14.266845090964988,1.4099998474121094,-0.0825480154153837,-0.19300098419189737,-2.3311272290924663,1.9451252607086715,-1.2620641066421783,0.8760621382583835,-1.9243866257598015,44.68083379495202,-17.854560473777212,1.0690631224502833,9,-0.22499847412109375,0.37000274658203125,2.104999542236328,4.25,5.630004882812514,4,0.08587664036631004,1.4242491965999173,62.63999938964844,2.0399932861327543,61.7599983215332,1.1523772847328437,62.18999862670898,0.08587664036631004
2471,2007-09-10,61.84000015258789,62.08000183105469,61.47000122070313,61.9000015258789,2470000.0,0.003896131240451739,1.9047510921789654,0.1935519596381977,47.659177769046686,48.88496303087494,-0.6022028265149331,0.059475349525236254,1.9048095498149422,4.887334622878825,13.37099394861575,0.6100006103515554,-0.21313685563126228,-0.03099937438965128,-2.047060204309723,1.9850614555304205,-1.0390297893496836,0.977031040570381,-2.081700513728002,48.71791736765914,-12.105744858473308,1.0080304149600356,9,-0.7800006866455078,0.13000106811523438,1.8249988555908203,4.009998321533203,5.280002593994141,0,0.07681106360902779,-1.4952425240961886,61.599998474121094,1.4242491965999173,62.63999938964844,2.0399932861327543,61.7599983215332,0.07681106360902779
2472,2007-09-11,62.2400016784668,62.5,61.86000061035156,62.33000183105469,2836800.0,0.0064683299626764335,1.9767656426043063,1.4999682115838766,49.04284906538253,50.393519252420795,-0.8922341874721198,-0.40209613761011553,1.4555614279220634,4.441876628978633,13.145798932964858,0.6599998474121094,-0.5346724664793854,0.39500198364257955,-1.5858912193474666,2.3758951866326257,-0.5954446178524435,1.3854485851376026,-2.4006680049182876,71.63136493129485,11.977097817152163,0.9904466014950228,9,-1.1450023651123047,-0.2700004577636719,1.132497787475586,3.609996795654297,4.469997406005859,1,0.0780847793154178,1.9047510921789654,61.84000015258789,-1.4952425240961886,61.599998474121094,1.4242491965999173,62.63999938964844,0.0780847793154178
2473,2007-09-12,62.06000137329102,62.27000045776367,61.72999954223633,62.02999877929688,2083400.0,-0.002892035673547344,1.4000000000000759,-0.3333615903022083,43.597281760769896,49.73451677369135,-0.3614623895946565,-0.19259068428300452,1.5284037921968263,4.560382248107224,12.933520803519608,0.5400009155273438,-0.7263132083606152,0.19000167846680682,-1.7883658897604917,2.1683692466941054,-0.7991821056468424,1.179185462580456,-2.1412543457476616,58.86538445930093,3.237162617155363,0.9891837841136497,9,-0.7850017547607493,-0.09000015258789773,0.8424968719482351,3.7199974060058523,4.630001068115227,2,0.07702215370328314,1.9767656426043063,62.2400016784668,1.9047510921789654,61.84000015258789,-1.4952425240961886,61.599998474121094,0.07702215370328314
2474,2007-09-13,62.68999862670898,63.13999938964844,62.47999954223633,62.58000183105469,2028000.0,0.010151421841396946,-3.258044668676552,3.666242848060793,47.57009322471076,49.174222797660015,-0.8504453605338185,-0.7068227026264253,0.8115117186660328,3.8652232325118305,12.259646295518694,1.0799980163574148,-0.4606663168122651,0.7234989166259709,-1.2147725193108059,2.6617703525627476,-0.24563680134241395,1.6926346345943557,-2.69342651225066,76.43974874923819,23.22978056952381,0.9691357179683883,9,-0.739999771118157,-0.7199974060058523,0.2024993896484446,2.4650001525878977,2.8200035095214915,3,0.08629765458484484,1.4000000000000759,62.06000137329102,1.9767656426043063,62.2400016784668,1.9047510921789654,61.84000015258789,0.08629765458484484
2475,2007-09-14,62.70000076293945,62.86000061035156,62.18000030517578,62.25,1846500.0,0.00015954915376581447,-1.3050851841075874,4.091035200277705,47.025492893465554,49.4589340945135,-0.6654939793696073,-0.5870423479121882,0.7158406999066642,3.7642278367405027,11.003189513664303,0.6800003051757812,5.919824347699887e-05,0.6320009231567383,-1.231573388907833,2.4955752352213096,-0.2997862328755474,1.563788079189024,-2.62716006330448,73.65274795559402,22.857148231765777,0.9317871560322855,9,-0.5900001525878906,-1.4200000762939453,0.22499847412109375,1.93499755859375,2.950000762939439,4,0.09074957826909968,-3.258044668676552,62.68999862670898,1.4000000000000759,62.06000137329102,1.9767656426043063,62.2400016784668,0.09074957826909968
2476,2007-09-17,62.61999893188477,62.72999954223633,62.22000122070313,62.29999923706055,1844000.0,-0.0012759462532888621,-1.125011921035097,0.7111092273132019,60.144921526946696,50.28100530974194,-0.4475737038700629,-0.5452336506591777,0.7168267400235067,3.7457798254878796,10.8737134523646,0.509998321533196,0.07746121854842158,0.5584991455078168,-1.2959437439675625,2.412942034983196,-0.3687222992298729,1.4857205902455064,-2.4724150187766796,63.12053091934264,6.1814052693259285,0.927221444737689,9,-0.4349994659423899,-1.339998245239265,0.30500030517577414,2.0149993896484304,2.7500038146972585,0,0.07361872410862524,-1.3050851841075874,62.70000076293945,-3.258044668676552,62.68999862670898,1.4000000000000759,62.06000137329102,0.07361872410862524
2477,2007-09-18,63.75,63.93000030517578,62.72000122070313,62.93000030517578,1824200.0,0.0180453702872847,1.050845375488948,2.5625014901174836,75.90057537879191,52.65834679320429,-1.4896723465141761,-1.6487153954691962,-0.4810107444532292,2.5324807205958706,10.787266092131155,1.3100013732910085,0.15587937068249147,1.6180002212524442,-0.3824796202901979,3.6184800627950935,0.6177603004811232,2.6182401420237653,-3.5291677376882475,91.81817078393736,26.813406578698093,1.0002399207713242,9,-1.1700000762939453,-2.4099998474121094,-0.7950000762939453,0.8849983215332031,2.3300018310546875,1,0.052862788181679,-1.125011921035097,62.61999893188477,-1.3050851841075874,62.70000076293945,-3.258044668676552,62.68999862670898,0.052862788181679
2478,2007-09-19,65.22000122070311,65.5,63.93000030517578,64.09999847412111,1803700.0,0.023058842677695868,-1.1506858620959945,1.3658575163519968,75.38067035936524,54.55794652860623,-2.701331737995126,-3.0573044440762303,-1.9735066504721885,0.9988591519221757,10.994087499071227,1.75,0.38236589133406795,2.949501419067367,0.5189891821419508,5.380013655992784,1.7342453006046554,4.164757537530079,-4.850802236676799,91.56630105317784,22.454438023729026,1.2152561184627098,9,-1.8550014495849467,-3.095001220703111,-2.265001296997056,-0.5850028991699077,2.1500015258789205,2,0.022845719654733365,1.050845375488948,63.75,-1.125011921035097,62.61999893188477,-1.3050851841075874,62.70000076293945,0.022845719654733365
2479,2007-09-20,64.44000244140625,65.23000335693361,64.26000213623047,65.06999969482422,1191700.0,-0.011959502678593359,1.0420979930773304,-0.5624961682822467,70.29586220875736,57.4018804652485,-1.8317826422338754,-2.3115477878939927,-1.2451951536829569,1.7330486533832357,11.476534322677484,0.9700012207031392,0.4283424288707778,2.116002464294432,-0.4592113429474267,4.691216271536298,0.8283955606734992,3.403609367915365,-3.7629553964215177,68.07235975815736,-4.6922670007302685,1.287606903620932,9,-0.9550018310546875,-2.31500244140625,-1.4850025177001953,0.15999603271484375,3.909996032714858,3,0.03491619979446581,-1.1506858620959945,65.22000122070311,1.050845375488948,63.75,-1.125011921035097,62.61999893188477,0.03491619979446581
2480,2007-09-21,64.70999908447266,65.18000030517578,64.44000244140625,65.18000030517578,2139400.0,0.00418989188139629,2.148918901370041,0.7460369361186799,69.7225488053196,59.8533661359455,-1.803935622554384,-2.5965318510837676,-1.5889858152961693,1.4006241401252737,12.155798302663817,0.7399978637695312,0.5013263043173453,2.3109991073608427,-0.45329185717336884,5.075290071895054,0.9288536250937369,3.6931445896279484,-3.7435748621870104,75.91459727016435,0.46720337166100023,1.3821454822671044,9,-1.0949993133544922,-2.5849990844726562,-1.7549991607666016,-0.3600006103515625,4.720001220703125,4,0.012362896972282211,1.0420979930773304,64.44000244140625,-1.1506858620959945,65.22000122070311,1.050845375488948,63.75,0.012362896972282211
2481,2007-09-24,64.38999938964844,64.94000244140625,64.18000030517578,64.5,1273200.0,-0.004945135208648255,-1.8679391950250475,0.23404324394519838,63.99490791588079,61.51470600822309,-1.211590853700642,-2.3115631216868806,-1.393797825166608,1.6454824366385594,12.66606925139394,0.7600021362304688,0.448988866880768,1.9379995346069308,-0.9397675462843011,4.815766615498163,0.4991159941613148,3.3768830750525467,-3.1515606206999323,60.07190295844986,-11.851743671160172,1.438883540445615,9,-0.7749996185302734,-1.8999996185302734,-1.6399993896484375,-0.3549995422363281,4.319999694824219,0,0.019568289302282826,2.148918901370041,64.70999908447266,1.0420979930773304,64.44000244140625,-1.1506858620959945,65.22000122070311,0.019568289302282826
2482,2007-09-25,65.11000061035156,65.51000213623047,64.15000152587889,64.15000152587889,1344000.0,0.011181879601304567,-1.8333373069800536,-8.727215980025099,70.55214781357157,64.50969112520106,-1.6557942020896803,-2.849221274303673,-2.1841385366775086,0.8625457198068887,12.673282734122676,1.3600006103515767,0.698628924085817,2.449500656127931,-0.5678772745966114,5.4668785868524665,0.9408116907656563,3.958189621490199,-3.615868167539965,74.6834770683844,3.99905764088993,1.5086889653622688,9,-1.2649993896484375,-2.614999771118164,-2.3600006103515625,-1.5800018310546875,4.589996337890625,1,0.003993274977625028,-1.8679391950250475,64.38999938964844,2.148918901370041,64.70999908447266,1.0420979930773304,64.44000244140625,0.003993274977625028
2483,2007-09-26,65.80000305175781,66.01999664306639,65.23999786376953,65.43000030517578,1644600.0,0.010597487865735777,-1.0799755861858122,0.3854198952546653,69.84925249249056,66.98515326606547,-1.9662594216622438,-3.2141345743732757,-2.924695162454185,0.10994738198127152,12.307894716554557,0.9099960327148295,0.9316676113188933,2.828503036499022,-0.1336901674494726,5.790696240447517,1.3474064345247712,4.309599638473273,-3.984601033472707,88.23560611006016,20.381206149168733,1.4810966019742484,9,-1.7000045776367188,-3.0500049591064524,-3.0500030517578125,-2.2700042724609375,2.9499969482421875,2,0.004255300399859108,-1.8333373069800536,65.11000061035156,-1.8679391950250475,64.38999938964844,2.148918901370041,64.70999908447266,0.004255300399859108
2484,2007-09-27,64.94999694824219,66.18000030517578,64.69999694824219,66.18000030517578,1210200.0,-0.01291802529016628,1.4065029556069695,-3.3243087201270183,71.55722871750777,69.71090169095905,-0.8515039544955698,-2.1822434432348814,-2.159374048808097,0.8647949606453835,11.770155948493125,1.4800033569335938,1.1189719929263617,1.7919971466064482,-1.1755591552878712,4.759553448500775,0.30821899565928845,3.275775297553608,-2.714135467478954,39.40866519340381,-30.08088208472389,1.4837781509471624,9,-0.7499961853027344,-2.119997024536133,-2.562497138977051,-1.4199981689453125,4.2000045776367045,3,0.03725952135561017,-1.0799755861858122,65.80000305175781,-1.8333373069800536,65.11000061035156,-1.8679391950250475,64.38999938964844,0.03725952135561017
2485,2007-09-28,63.34000015258789,64.94000244140625,63.27000045776367,64.58999633789061,1752700.0,-0.024788250520431654,-1.4028882015703676,1.0162542876459855,58.20568297636314,69.49543074089421,0.9597520770154659,-0.4097465451166826,-0.7141566723354913,2.37537258314444,10.889765168415646,1.6799964904785156,1.3695795995384756,0.06550025939941406,-2.7246373627835396,2.8556378815823678,-1.3295685516920628,1.460569070490891,-0.6308420128951511,2.4054879207801383,-66.83181941329366,1.3950688110914762,9,1.1100006103515625,-0.5100002288818359,-0.9525003433227539,0.18999862670898438,5.810001373291001,4,0.07909691047464462,1.4065029556069695,64.94999694824219,-1.0799755861858122,65.80000305175781,-1.8333373069800536,65.11000061035156,0.07909691047464462
2486,2007-10-01,64.84999847412111,64.84999847412111,63.38999938964844,63.88999938964844,1469300.0,0.023839569275269756,2.0416676600783,-0.7680016113330626,62.7316869478229,68.03222091523098,-0.22423576018140068,-1.740409243919963,-2.327718160003819,0.7742053269204376,10.261060474497326,1.5099983215332173,1.5808700424215658,1.404998588562023,-1.329325871442947,4.139323048566986,0.03783635855954515,2.772160818564501,-1.7243392745704043,54.295467326657885,-14.03428550967081,1.3671622300024815,10,-0.1249980926513814,-2.0199985504150533,-2.4449987411499166,-1.319999694824233,3.239997863769503,0,0.07062454801571594,-1.4028882015703676,63.34000015258789,1.4065029556069695,64.94999694824219,-1.0799755861858122,65.80000305175781,0.07062454801571594
2487,2007-10-02,64.26999664306639,64.70999908447266,63.9900016784668,64.61000061035156,1062500.0,-0.008943744713982849,1.6666525381822292,-0.35417113701929764,60.37555944387822,66.36498636906576,0.4886738810951101,-1.0504463071333063,-1.8746613812874955,1.2726314391438365,9.765150061952319,0.8599967956543111,1.803952348119239,0.7209968566894389,-1.9702282841023475,3.4122219974812253,-0.6246157137064614,2.066609427085332,-0.9999961853027202,34.36413188103863,-33.71026091049582,1.3456125703958948,10,0.4550037384033345,-1.4399967193603374,-1.8649969100952006,-0.739997863769517,2.6100006103515767,1,0.06908359535265762,2.0416676600783,64.84999847412111,-1.4028882015703676,63.34000015258789,1.4065029556069695,64.94999694824219,0.06908359535265762
2488,2007-10-03,64.81999969482422,64.94000244140625,63.79999923706055,63.79999923706055,970900.0,0.008557695355304817,-1.2352993975024964,-2.9999663412991007,60.075680338089384,65.2294106056582,-0.13861301653297176,-1.4329137215345469,-2.4514444186324056,0.6340020555674499,9.29855070421089,1.1400032043457031,1.9225045149558468,1.117999839782712,-1.4916794995987743,3.7276791791641983,-0.18683982990802406,2.422839509473455,-1.4300003051757812,53.26458138611162,-13.183583655095013,1.3048396696907414,10,-0.09499931335449219,-1.989999771118164,-2.4549989700317383,-1.2900009155273438,2.6800003051757812,2,0.07528536372096939,1.6666525381822292,64.26999664306639,2.0416676600783,64.84999847412111,-1.4028882015703676,63.34000015258789,0.07528536372096939
2489,2007-10-04,66.45999908447266,66.88999938964844,64.69999694824219,64.98999786376953,1453200.0,0.025300823779229153,-1.1365845670604173,1.4411770205731766,65.40981858625538,64.75021835909551,-1.633748898697064,-2.921860009985423,-4.079731526317417,-1.1019540502019964,9.578659917846183,2.19000244140625,1.8551874160277109,2.5669992446899386,-0.26509574278931325,5.399094232169183,1.1509517509503127,3.9830467384295645,-2.735199584960938,88.12153502620235,21.651750557104506,1.4160474937396232,10,-1.3799991607666016,-3.239999771118164,-4.387497901916504,-2.9300003051757812,1.069999694824233,3,0.03445683038028169,-1.2352993975024964,64.81999969482422,1.6666525381822292,64.26999664306639,2.0416676600783,64.84999847412111,0.03445683038028169
2490,2007-10-05,66.88999938964844,67.59999847412111,66.48999786376953,67.0,1676700.0,0.0064700618582500535,-1.4395519635132275,-0.07483028503809504,67.01194470728517,65.08544466925157,-1.9243635731391322,-3.093849766390491,-4.407673334507734,-1.6239897155632121,9.90076883263801,1.1399993896484517,1.700691530640782,2.732499504089361,-0.18472935908502564,5.649728367263755,1.2738850725021678,4.1911139356765545,-3.0900001525878906,83.13541000302611,15.571028562088046,1.4586144315871967,10,-1.4549999237060547,-3.135000228881829,-5.082498550415039,-3.3600006103515625,-0.11000061035154829,4,0.0337868464172868,-1.1365845670604173,66.45999908447266,-1.2352993975024964,64.81999969482422,1.6666525381822292,64.26999664306639,0.0337868464172868
2491,2007-10-08,66.58999633789061,67.37000274658203,66.31999969482422,67.05999755859375,804800.0,-0.004485020997088696,-1.079225272317989,4.2727146622279,62.116016183157306,64.14809671031665,-1.4298351183922335,-2.5505088917290806,-3.9940984046845287,-1.4172637815243547,10.191542357854356,1.0500030517578125,1.6330517647531408,2.194996643066389,-0.7011596456401605,5.091152931772932,0.7469184987131143,3.643074787419664,-2.181997222900378,73.42099107862529,8.555886882436994,1.4480781443532729,10,-1.154996871948228,-2.4099979400634624,-4.782495498657212,-3.059997558593736,0.7400054931640767,0,0.03844429086612822,-1.4395519635132275,66.88999938964844,-1.1365845670604173,66.45999908447266,-1.2352993975024964,64.81999969482422,0.03844429086612822
2492,2007-10-09,67.09999847412111,67.22000122070311,66.45999908447266,66.80000305175781,1402200.0,0.007658840130319922,1.8148179544781187,-0.638286474904238,58.73603878792011,62.91329518758659,-1.819176244694134,-2.8224523789944413,-4.3751685283530435,-2.0051120192001974,10.764006512309093,0.7600021362304545,1.5721768411752706,2.4619989395141744,-0.4878877463995792,5.411885625427928,0.9870555965572976,3.936942282471051,-2.1812794616699307,86.8421026214003,24.30715117353678,1.4749433429568781,10,-1.6649990081787251,-2.7599983215332173,-5.2924976348877095,-3.569999694824233,-0.09999847412110796,1,0.01475406685964864,-1.079225272317989,66.58999633789061,-1.4395519635132275,66.88999938964844,-1.1365845670604173,66.45999908447266,0.01475406685964864
2493,2007-10-10,66.83999633789061,67.19000244140625,66.63999938964844,66.83000183105469,982600.0,-0.0038748456355147676,-1.8205328846981494,0.033315531141071573,61.71870518015831,61.82012590565888,-1.560209771931099,-2.3041171193512184,-4.003683387131822,-1.8321240719736522,11.295529387498846,0.5500030517578125,1.6031885019913688,1.962997055053691,-0.8800553165900027,4.806049426697385,0.5414708692318442,3.384523240875538,-1.4922726115722469,73.79304357434229,11.464542206956494,1.4215261858218455,10,-1.404996871948228,-2.4249973297119,-5.032495498657212,-3.309997558593736,0.48000335693360796,2,0.0005984577755682174,1.8148179544781187,67.09999847412111,-1.079225272317989,66.58999633789061,-1.4395519635132275,66.88999938964844,0.0005984577755682174
2494,2007-10-11,68.09999847412111,68.55999755859375,67.27999877929689,67.73999786376953,1845600.0,0.018851020425867615,-1.0000000000000222,36.01984732829691,65.09347181714469,62.585435776856826,-2.5997899946636096,-3.3076177364735457,-5.2148903498702595,-3.189462486373074,12.667633615815465,1.7200012207031392,1.5481350091680781,2.9524991989135856,-0.03995954167983484,5.944957939507013,1.4562698286168683,4.448728569210296,-2.3919107881543056,79.46430700167979,18.075501421408255,1.4962293702967124,10,-2.125000000000014,-3.204999923706069,-6.2924976348877095,-4.569999694824233,-0.43999481201171875,3,-0.008810550478193013,-1.8205328846981494,66.83999633789061,1.8148179544781187,67.09999847412111,-1.079225272317989,66.58999633789061,-0.008810550478193013
2495,2007-10-12,68.38999938964844,68.94999694824219,68.09999847412111,68.23999786376953,1260200.0,0.004258457004775673,-2.9534784691543976,0.41667019878775957,67.85711123024427,63.154927363792524,-2.344684157438479,-3.319683392807974,-5.450430658797416,-3.5746644092822635,14.00052566156651,0.8499984741210795,1.4641213275978373,2.9580001831054688,-0.1349492880637655,6.05094965427471,1.4115254475208445,4.504474918690086,-2.1685679266087874,78.70729492717257,16.443382311493878,1.54647473558462,10,-2.0150012969970703,-3.3000011444091797,-6.674999237060547,-4.8600006103515625,-0.6500015258789062,4,-0.012574946893210814,-1.0000000000000222,68.09999847412111,-1.8205328846981494,66.83999633789061,1.8148179544781187,67.09999847412111,-0.012574946893210814
2496,2007-10-15,67.23000335693361,68.55999755859375,66.77999877929689,68.05000305175781,1651800.0,-0.016961486227040523,-1.06975537270733,-5.4666090229387185,59.106529547480434,63.013924041970554,-0.9069571368784324,-1.8937001888617573,-4.142267625068172,-2.5012947656236832,15.001324651004444,1.7799987792968608,1.4082704073815364,1.5675039291381978,-1.323606379828874,4.458614238105277,0.12194877465465481,3.013059083621741,-0.4628587968534532,30.923892894239913,-28.539300491181052,1.4455551544835386,10,-0.8550052642822408,-2.0200042724609517,-5.5575027465820455,-3.700004577636733,1.1399993896484233,0,-0.006693508183356456,-2.9534784691543976,68.38999938964844,-1.0000000000000222,68.09999847412111,-1.8205328846981494,66.83999633789061,-0.006693508183356456
2497,2007-10-16,67.12000274658203,67.75,66.91000366210939,66.94999694824219,1479000.0,-0.001636183323799112,-5.720175786615232,-0.20732422147582677,55.967441975969436,62.55745311284612,-0.3913198964390858,-1.6003322573187688,-3.9716224040156405,-2.4371266722439486,15.91287523004935,0.8399963378906108,1.6026582312771183,1.2890031814575167,-1.5245647098705177,4.102571072785551,-0.11778076420650052,2.695787127121534,1.8299942016601562,20.77938806246202,-33.59664520534953,1.406783945664016,10,-0.29500579833984375,-1.7800045013427734,-5.605002403259277,-3.5900039672851562,1.05999755859375,1,0.0031287109040434302,-1.06975537270733,67.23000335693361,-2.9534784691543976,68.38999938964844,-1.0000000000000222,68.09999847412111,0.0031287109040434302
2498,2007-10-17,66.70999908447266,67.91999816894531,66.36000061035156,67.73000335693361,1169900.0,-0.006108516765968908,1.2285776566757494,-5.999820490957315,58.28625431577606,61.76594597168176,0.35198955145276045,-1.1309633098526888,-3.565095375180654,-2.0769226747022174,15.860721785173904,1.55999755859375,1.6258837044716898,0.804499626159668,-2.019834364161966,3.6288336164813018,-0.6076673690011489,2.216666621320485,2.19919799804687,13.513473706535956,-40.9896316877008,1.412166995160816,10,0.9249992370605469,-1.3700008392333984,-5.177498817443848,-3.1800003051757812,1.160003662109375,2,0.004347188120331413,-5.720175786615232,67.12000274658203,-1.06975537270733,67.23000335693361,-2.9534784691543976,68.38999938964844,0.004347188120331413
2499,2007-10-18,66.69000244140625,67.5,66.26999664306639,66.52999877929689,1380300.0,-0.00029975480948640776,-2.6176147200716957,-0.15686567834007395,68.54927184988922,61.93676009863776,0.4559960869154338,-0.9842210128399813,-3.5398528302201697,-2.1162891160400505,15.779780723102316,1.230003356933608,1.7332574726336674,0.6720029830932646,-2.0849875671121225,3.4289935332986587,-0.706492292009429,2.050498258195958,2.1172267822265525,15.671856362430809,-43.544942393357324,1.3784952751026964,10,0.9199943542480469,-1.1250038146972656,-5.067502021789551,-3.160003662109375,0.9799957275390625,3,0.009446652127078403,1.2285776566757494,66.70999908447266,-5.720175786615232,67.12000274658203,-1.06975537270733,67.23000335693361,0.009446652127078403
2500,2007-10-19,65.51000213623047,67.04000091552734,65.30999755859375,66.23000335693361,1889800.0,-0.017693811095786494,-2.0892630890587323,-4.499904634751585,53.793119172729114,61.011993764145735,1.5864946469597072,0.2727716745658455,-2.2747201502806362,-1.012057891357216,15.428729816120313,1.7300033569335938,1.7930459425735705,-0.5479974746704102,-3.247702382648484,2.1517074333076636,-1.89784992865944,0.8018549793186196,3.144993132568345,6.153987004206731,-51.46764159535683,1.3498524539890353,10,1.6199951171875,0.054996490478515625,-3.550002098083496,-1.9800033569335938,2.1899948120117188,4,0.0328194391050074,-2.6176147200716957,66.69000244140625,1.2285776566757494,66.70999908447266,-5.720175786615232,67.12000274658203,0.0328194391050074
2501,2007-10-22,65.65000152587889,65.83000183105469,64.62000274658203,64.98999786376953,1330500.0,0.0021370689220447936,1.3725372866396397,-0.9166701987877383,58.35353057665585,60.96949285178305,1.451807797686726,0.24454649844982157,-2.291388101061699,-1.2209156157241523,15.22425528787988,1.2099990844726562,1.6363593174388171,-0.470998191833516,-3.0634889159049266,2.1214925322378875,-1.7672435538692213,0.8252471702021893,2.737393926103522,31.212127517414263,-28.138941200065585,1.296245362035703,10,1.1349983215332173,-0.06500244140623579,-3.955000877380357,-2.120002746582017,2.0499954223632955,0,0.03183543471917161,-2.0892630890587323,65.51000213623047,-2.6176147200716957,66.69000244140625,1.2285776566757494,66.70999908447266,0.03183543471917161
2502,2007-10-23,65.37000274658203,66.11000061035156,65.0,65.73000335693361,1453900.0,-0.004265023195566653,-1.0181717297822166,-0.5454524437046617,53.44181898390664,60.04983882997731,1.6322479202895437,0.5744764248043595,-1.9687186956442062,-1.0138586880873248,14.612610692981121,1.1100006103515625,1.399956609856929,-0.7639970779418945,-3.3376811436714178,1.8096869877876287,-2.050839110806649,0.52284495492286,2.64065343486034,22.727304253740144,-35.84897048230545,1.2868420328647612,10,1.4149971008300781,0.464996337890625,-3.637502670288086,-1.8400039672851562,2.3600006103515767,1,0.04589260936136119,1.3725372866396397,65.65000152587889,-2.0892630890587323,65.51000213623047,-2.6176147200716957,66.69000244140625,0.04589260936136119
2503,2007-10-24,66.08000183105469,66.23999786376953,65.02999877929689,65.11000061035156,1488800.0,0.010861236876875902,-1.1415820460192574,-2.694443267070635,47.308803299008304,58.07376455018438,0.8974867825984063,-0.11960238350283703,-2.588231719791608,-1.7930922448912554,13.72057467601015,1.209999084472642,1.2831200062427826,-0.06799793243408203,-2.637074272971276,2.501078408103112,-1.3525361027026719,1.2165402378345078,1.5915890069016427,50.694461001306,-3.973330462953392,1.2845381702685958,10,0.7049980163574219,0.029996871948242188,-4.120001792907715,-2.5500030517578125,2.4799957275390625,2,0.03177963704495834,-1.0181717297822166,65.37000274658203,1.3725372866396397,65.65000152587889,-2.0892630890587323,65.51000213623047,0.03177963704495834
2504,2007-10-25,67.37000274658203,67.65000152587889,65.72000122070311,66.0,1925900.0,0.01952180508144452,1.0000000000000295,1.4123721881390594,53.030322004525594,56.42634352510452,-0.5665304023418258,-1.2848833142351737,-3.7451005898407885,-3.1199818088031037,13.554265476754557,1.9300003051757812,1.2149575213105095,1.1010026931762695,-1.4584375025578709,3.660442888910403,-0.17871740469080066,2.3807227910433397,-2.75,90.75911247192525,38.0526360171511,1.279720097867067,10,-0.7800025939941406,-1.2600040435791016,-4.625002861022949,-3.8400039672851562,2.05999755859375,3,0.0074217007513091016,-1.1415820460192574,66.08000183105469,-1.0181717297822166,65.37000274658203,1.3725372866396397,65.65000152587889,0.0074217007513091016
2505,2007-10-26,68.34999847412111,68.44000244140625,67.12999725341797,67.87999725341797,1272700.0,0.014546470054712879,3.03072842085495,0.3430658966748262,60.23257237502217,56.551459394831376,-1.7352802239939962,-1.971371080085916,-4.574930323730477,-4.125634169341097,14.582005630436873,1.3100051879882812,1.1572166794247636,1.8304985046386832,-0.49159206423526314,4.15258907351263,0.669453220201703,2.9915437890756635,-3.6693957519531324,97.64387501373129,45.593088072985225,1.1610452844369739,10,-1.8199958801269673,-2.2399997711181783,-5.544998168945327,-4.819999694824233,2.3499984741210795,4,-0.009948797664322662,1.0000000000000295,67.37000274658203,-1.1415820460192574,66.08000183105469,-1.0181717297822166,65.37000274658203,-0.009948797664322662
2506,2007-10-29,69.43000030517578,69.80999755859375,68.37000274658203,68.37000274658203,1262800.0,0.015801051282591905,-1.7169776011976738,2.255308096876758,62.70448362217424,57.30001957774302,-2.7607126416407937,-2.8360641994039213,-5.556175282926532,-5.18343909495151,15.915374317511352,1.459999084472642,0.9659307632675933,2.681500244140622,0.15803341329950626,5.204967074981738,1.4197668287200713,3.943233659561173,-4.59902159423828,92.099845191417,42.61374511919292,1.2617334154205548,10,-2.2150001525878906,-2.8900012969970703,-6.560000419616699,-5.900001525878906,2.6800003051757812,0,-0.024917231014395247,3.03072842085495,68.34999847412111,1.0000000000000295,67.37000274658203,-1.1415820460192574,66.08000183105469,-0.024917231014395247
2507,2007-10-30,68.70999908447266,69.91999816894531,68.70999908447266,69.25,1167400.0,-0.010370174528854914,-3.4814704926602524,-0.5094359993090344,59.70925898197078,57.45813120732021,-2.0019815479417957,-1.8618310005532805,-4.730529971960102,-4.457976039295886,17.339531575907397,1.2099990844726562,0.6843599923898438,1.7394989013671847,-0.6431697114222317,4.122167514156601,0.5481645949724765,2.930833207761893,-3.580279242675786,75.25563935582308,27.65267984215174,1.1913343063947106,10,-1.4399986267089844,-2.114999771118164,-5.657499313354492,-5.180000305175781,4.209999084472656,1,-0.014699492791271362,-1.7169776011976738,69.43000030517578,3.03072842085495,68.34999847412111,1.0000000000000295,67.37000274658203,-0.014699492791271362
2508,2007-10-31,69.69999694824219,69.86000061035156,68.81999969482422,68.95999908447266,1427700.0,0.014408352160686588,-1.0392241927400836,-1.3703640910439536,58.54700680532717,56.34676842459109,-2.819774589448727,-2.6008324346103393,-5.604747922503833,-5.4309516459184835,18.679884828674425,1.1500015258789062,0.6220835851437556,2.485496902465826,0.03166841176670232,4.93932539316495,1.2585826571162642,3.712411147815388,-4.187054840273447,94.76187189147362,49.074587217545684,1.2269142453495603,10,-2.4299964904785156,-3.1049976348876953,-6.529995918273926,-6.1699981689453125,4.230003356933594,2,-0.028263897812957683,-3.4814704926602524,68.70999908447266,-1.7169776011976738,69.43000030517578,3.03072842085495,68.34999847412111,-0.028263897812957683
2509,2007-11-01,68.75,69.76000213623047,68.51000213623047,69.09999847412111,1688100.0,-0.0136297989933577,-2.0120692349410327,-0.4729722763498589,51.7964122009533,56.12491209439378,-1.7286200036994614,-1.5499443396332993,-4.577281805956389,-4.452997375025845,18.79924455116881,1.25,0.5965891364754583,1.4209999084472713,-1.0974514094337309,3.9394512263282735,0.16177424950677732,2.6802255673877653,-2.88449340715313,58.06459551916782,15.870286445355852,1.2592256589405006,11,-1.4799995422363281,-2.155000686645508,-5.3250017166137695,-5.220001220703125,5.180000305175781,3,-0.00276367187500004,-1.0392241927400836,69.69999694824219,-3.4814704926602524,68.70999908447266,-1.7169776011976738,69.43000030517578,-0.00276367187500004
2510,2007-11-02,69.15000152587889,69.62999725341797,68.38999938964844,68.87000274658203,1418400.0,0.0058182040127838786,1.000012305571963,-0.7999999999999269,60.36716688939667,56.3486494624761,-1.7410815494644964,-1.8677093629763846,-4.888410801963474,-4.835684523310036,18.518816250262063,1.2399978637695312,0.5888348029679094,1.708001327514637,-0.9275962804315583,4.343598935460832,0.3902025235415323,3.025800131487742,-2.9601356069441493,50.32265050870892,6.4258275672194145,1.3177988039731008,11,-1.6900024414062358,-2.5550022125244,-5.635001182556138,-5.620002746582017,3.1500015258789205,4,0.0040491507320084,-2.0120692349410327,68.75,-1.0392241927400836,69.69999694824219,-3.4814704926602524,68.70999908447266,0.0040491507320084
2511,2007-11-05,69.15000152587889,69.73999786376953,68.08000183105469,68.56999969482422,1118000.0,0.0,-1.128203372588912,2.071444141689428,61.092896903881204,57.19876923136216,-1.332524805894252,-1.7561239545692473,-4.8015745521236255,-4.81532027509148,18.26069112529785,1.6599960327148438,0.4899094650265141,1.580001068115223,-1.129007555978177,4.289009692208623,0.22549675606852304,2.934505380161923,-2.6617250269433015,58.152273066524366,10.863167834175151,1.3545043120467029,11,-1.6750030517577983,-2.495002746582017,-5.510001182556138,-5.620002746582017,3.540000915527358,0,0.02241497307535445,1.000012305571963,69.15000152587889,-2.0120692349410327,68.75,-1.0392241927400836,69.69999694824219,0.02241497307535445
2512,2007-11-06,68.08999633789061,69.65000152587889,67.62000274658203,69.65000152587889,2032400.0,-0.015329069625422687,1.6025538824196655,-2.689655626003065,57.04080560215799,58.280102820601016,0.1719713820294828,-0.6515532508946649,-3.5882113571025513,-3.7744389634244726,17.840213978846336,2.029998779296861,0.6327985219105017,0.4704959869384595,-2.2385316404358377,3.1795236143127568,-0.8840178267486891,1.8250098006256081,-1.3271821053542396,20.98187676472428,-29.3164061960001,1.354513813687148,11,-0.26999664306639204,-1.229997634887681,-4.31249618530272,-4.559997558593736,5.500000000000014,1,0.05903957245807501,-1.128203372588912,69.15000152587889,1.000012305571963,69.15000152587889,-2.0120692349410327,68.75,0.05903957245807501
2513,2007-11-07,66.87999725341797,67.98999786376953,66.84999847412111,67.34999847412111,2404600.0,-0.01777058524820785,-3.301894397420572,0.30128183183110663,50.86439876680081,58.039444683076034,1.684530009850718,0.5919456149800624,-2.1919091813918783,-2.571952749924833,17.164322711776002,1.2399978637695028,0.7096633539878212,-0.7415031433105526,-3.448165647465345,1.9651593608442397,-2.0948343953879487,0.6118281087668436,3.0400009155273438,1.0308845891663145,-51.431289354653615,1.3533312520773984,11,1.5050010681152344,-0.019998550415039062,-3.102497100830078,-3.3499984741210938,5.5500030517578125,2,0.09031102218262532,1.6025538824196655,68.08999633789061,-1.128203372588912,69.15000152587889,1.000012305571963,69.15000152587889,0.09031102218262532
2514,2007-11-08,67.5,67.84999847412111,66.69999694824219,66.83000183105469,2241600.0,0.009270376376254275,-1.473100461041229,-1.425524316602775,59.539778550064014,57.96246759141402,1.2124038099695298,-0.07938222667917216,-2.667433355418922,-3.195460358934227,15.673375685997048,1.1500015258789205,0.8938643752030373,-0.09150047302246378,-2.789117593333515,2.6061166472885873,-1.4403090331779964,1.2573080871330689,2.358598175048826,26.315881935155183,-30.681915383860627,1.3488085601555257,11,0.80999755859375,-0.22999954223632812,-3.7224998474121094,-4.049999237060554,4.720001220703125,3,0.09525926378038196,-3.301894397420572,66.87999725341797,1.6025538824196655,68.08999633789061,-1.128203372588912,69.15000152587889,0.09525926378038196
2515,2007-11-09,67.52999877929689,68.12999725341797,66.62000274658203,66.73999786376953,1878300.0,0.0004444263599538978,-1.9320533617771456,1.1791090664784196,59.1085140940502,57.56291542162246,1.177703947585215,-0.18668501272942706,-2.5428560816439614,-3.1940166912784917,13.987965342954572,1.5099945068359375,1.1065437762203203,-0.018501663207999286,-2.6898154733422217,2.652812146926223,-1.3541585682751105,1.317155241859112,2.202255346679678,29.16658515591422,-29.80850927509045,1.3356569050671123,11,0.7400016784667827,-0.25999832153321734,-3.3799991607666158,-4.664997100830085,6.3199996948242045,4,0.09477271792637709,-1.473100461041229,67.5,-3.301894397420572,66.87999725341797,1.6025538824196655,68.08999633789061,0.09477271792637709
2516,2007-11-12,66.77999877929689,67.97000122070311,66.55000305175781,67.48000335693361,2284800.0,-0.011106175234078863,-1.4482810783790583,-0.8860807169690899,56.53380867969068,57.210087610258,1.6899906191251404,0.556400114521395,-1.6576703866489169,-2.4322640462449527,13.347298000602065,1.4199981689452983,1.1655222014531432,-0.7460014343261605,-3.4361251724255197,1.9441223037731987,-2.0910633033758472,0.5990604347235262,2.7655202639160024,7.419220669270999,-53.82184965353229,1.3450618690496823,11,1.4250030517577983,0.49000167846678266,-2.184999465942397,-3.6049995422363352,7.020004272460923,0,0.08265954437501777,-1.9320533617771456,67.52999877929689,-1.473100461041229,67.5,-3.301894397420572,66.87999725341797,0.08265954437501777
2517,2007-11-13,67.33000183105469,67.44999694824219,66.30999755859375,67.20999908447266,1743900.0,0.008236044651266372,5.333453427996186,-0.17143137404496953,55.87958337639671,56.913707229265725,1.0321953270665603,0.02417583480423957,-2.0874878645391846,-2.952507149293197,12.594913891224257,1.1399993896484375,1.0858402161995002,-0.20649833679199503,-2.8915843842932816,2.4785877107092915,-1.5490413605426312,1.1360446869586411,1.9758759328418023,56.04420019199249,-6.261158667114401,1.3425430237506413,11,0.7049980163574219,-0.060001373291015625,-2.522502899169922,-4.1550025939941335,6.4199981689453125,1,0.0796079082813772,-1.4482810783790583,66.77999877929689,-1.9320533617771456,67.52999877929689,-1.473100461041229,67.5,0.0796079082813772
2518,2007-11-14,67.0,67.80000305175781,66.91999816894531,67.41999816894531,1684600.0,-0.004901259796230684,-2.034490016047986,-3.499904634751097,48.08685354332697,56.50153404508502,1.0492672714140383,0.3973922831108041,-1.6247948276362223,-2.604581150637358,12.361054639575524,0.8800048828125,0.8701025122180113,-0.5510002136230412,-3.220379680427598,2.1183792531815158,-1.8856899470253268,0.7836895197792444,2.00628974336621,37.91222841237303,-19.934946510069544,1.3346897334022796,11,1.0249977111816406,0.2700004577636719,-2.1125001907348633,-3.825000762939446,7.760002136230469,2,0.098358154296875,5.333453427996186,67.33000183105469,-1.4482810783790583,66.77999877929689,-1.9320533617771456,67.52999877929689,0.098358154296875
2519,2007-11-15,67.31999969482422,67.75,66.59999847412111,66.59999847412111,1677800.0,0.004776114848122681,-2.194443267070828,-1.7142960944595484,44.28414171521463,54.71453124795369,0.5644478418790158,0.13387418038487908,-1.8340184919815954,-2.899504442837909,12.08215560722781,1.150001525878892,0.7294581061689911,-0.2625003814697209,-2.9038212732524187,2.378820510312977,-1.5831608273610698,1.058160064421628,1.4166608300647425,55.494632175090445,2.570703316308361,1.3206604458913493,11,0.7049980163574219,-0.049999237060546875,-2.395000457763672,-4.145000457763665,6.819999694824219,3,0.0759061294342882,-2.034490016047986,67.0,5.333453427996186,67.33000183105469,-1.4482810783790583,66.77999877929689,0.0759061294342882
2520,2007-11-16,67.66000366210939,68.06999969482422,66.79000091552734,67.80999755859375,1525000.0,0.005050564005146807,2.8209023207087385,-0.20832450303054428,39.29870558790081,52.29295443506698,-0.010213278472122056,-0.03878699353336401,-2.023484123746826,-3.2265707786383615,12.646703025450467,1.279998779296875,0.5237621605227218,-0.02999649047849573,-2.4845677369781924,2.424574756021201,-1.257282113728337,1.1972891327713455,0.8339905661500495,76.70479914342891,27.54929082820931,1.2272856232498461,11,0.3199958801269389,-0.39000320434571734,-2.225005149841323,-4.005004882812514,5.869995117187486,4,0.06739576281086435,-2.194443267070828,67.31999969482422,-2.034490016047986,67.0,5.333453427996186,67.33000183105469,0.06739576281086435
2521,2007-11-19,67.73999786376953,68.22000122070311,67.16999816894531,67.16999816894531,1866900.0,0.001182296738552191,-2.6842232067566525,-3.8001525941000547,43.64350851931843,50.80436587030703,-0.3478279368929975,0.048300695977943064,-1.9566438310770309,-3.2842488605183036,13.379396539049527,1.0500030517577983,0.45306401757711967,-0.05450210571288494,-2.313559718230863,2.204555506805093,-1.184030911971874,1.075026700546104,0.5355966975233457,74.86898237653243,27.816386825233565,1.1295288062589925,11,-0.47499847412109375,-0.4699974060058594,-2.0074996948242188,-3.8899993896484375,5.029998779296875,0,0.09019782703033519,2.8209023207087385,67.66000366210939,-2.194443267070828,67.31999969482422,-2.034490016047986,67.0,0.09019782703033519
2522,2007-11-20,68.37000274658203,68.76999664306639,67.48000335693361,67.70999908447266,2458900.0,0.009300338096843275,-1.303569482288836,1.1579017815315014,40.85287466090174,49.69197430298491,-1.0436923372508033,-0.3640953064485899,-2.4423613162192197,-3.8958716088198315,14.514448453491937,1.289993286132784,0.2584483733323424,0.4255027770996094,-1.5342978476582374,2.385303401857456,-0.5543975352793211,1.4054030894785399,-2.0600051879882812,81.56708599073262,38.87433943389232,0.9799003123789242,11,-0.8300056457519531,-1.1000022888183594,-2.5775041580200195,-4.5200042724609375,5.099998474121094,1,0.0794207998689489,-2.6842232067566525,67.73999786376953,2.8209023207087385,67.66000366210939,-2.194443267070828,67.31999969482422,0.0794207998689489
2523,2007-11-21,68.18000030517578,69.0,67.94999694824219,68.09999847412111,1592700.0,-0.002779032233046763,-4.526260841631866,0.12121422296201666,45.622133857427954,48.14556933713646,-0.726266450294446,-0.009169758242023818,-2.1015015929015988,-3.715549372870356,15.679137008274108,1.0500030517578125,0.03516842229491601,0.130500411987299,-1.6228419746170601,1.8838427985916582,-0.7461707813148877,1.0071716052894857,-1.8208027648925764,65.83336777155044,24.048818909008112,0.8766711933021802,11,-0.5250015258789062,-0.9099998474121094,-2.0975027084350586,-4.3300018310546875,4.159996032714844,2,0.08169550703861428,-1.303569482288836,68.37000274658203,-2.6842232067566525,67.73999786376953,2.8209023207087385,67.66000366210939,0.08169550703861428
2524,2007-11-23,67.87000274658203,68.90000152587889,67.40000152587889,68.69000244140625,578500.0,-0.004546752085746397,1.419359006700398,-10.249761586879563,40.03118300526222,46.02586588282668,-0.4003674288611876,0.35859239139944066,-1.6614484025044476,-3.409628336380649,15.732760926117233,1.5,-0.08941544761424325,-0.20449714660644247,-1.9311000232978301,1.5221057300849452,-1.0677985849521292,0.6588042917392443,-1.4051731079101586,48.868881378400864,7.827084283681195,0.8633014383456906,11,-0.21500396728515625,-0.6000022888183594,-1.3825044631958008,-4.0200042724609375,4.019996643066406,4,0.10151759408902361,-4.526260841631866,68.18000030517578,-1.303569482288836,68.37000274658203,-2.6842232067566525,67.73999786376953,0.10151759408902361
2525,2007-11-26,67.66999816894531,68.66999816894531,67.52999877929689,67.73999786376953,1910800.0,-0.0029468774059654423,-5.514310626703445,0.08536551326305604,38.82175731446051,44.05786017557888,-0.1993827328040112,0.5323340412583661,-1.3313532464171658,-3.213467698455858,15.319817348118066,1.1399993896484233,-0.05584695165288167,-0.37050170898437784,-2.1010386047794327,1.360035186810677,-1.2357701568819124,0.4947667389131567,-1.103761715820312,27.322377033460903,-11.077732319385525,0.8652684478975278,11,-0.0149993896484375,-0.3999977111816406,-1.0825004577636719,-3.8199996948242188,5.010002136230469,0,0.09561107426883741,1.419359006700398,67.87000274658203,-4.526260841631866,68.18000030517578,-1.303569482288836,68.37000274658203,0.09561107426883741
2526,2007-11-27,67.69999694824219,68.27999877929689,67.04000091552734,68.15000152587889,1677700.0,0.000443309887817378,2.492956233008357,6.428664850136037,46.51164060303495,43.01697764520535,-0.0951632020595099,0.38586591416931526,-1.2256515801934569,-3.2425445127138204,13.985362691797587,1.2399978637695455,-0.17865964584423466,-0.25400276184082315,-1.86061315110085,1.3526076274192036,-1.0573079564708365,0.5493024327891902,-1.0364099532421847,33.67328270423237,-6.6438399860717325,0.8033051946300136,11,0.10000228881835938,-0.4299964904785156,-1.352499008178711,-3.8499984741210938,6.620002746582031,1,0.08611524510867885,-5.514310626703445,67.66999816894531,1.419359006700398,67.87000274658203,-4.526260841631866,68.18000030517578,0.08611524510867885
2527,2007-11-28,67.69999694824219,68.34999847412111,66.95999908447266,68.34999847412111,2257800.0,0.0,3.276911158843478,1.4444331417527856,59.360700369449766,44.26962729255233,-0.0415270342037104,0.32287329482642235,-1.1235821707257685,-3.2417727714807825,12.495832772949628,1.3899993896484517,-0.30143157172487633,-0.20350265502929688,-1.7731263183962795,1.3661210083376858,-0.9883144867127811,0.5813091766541874,-0.9429534330421916,36.27438880723446,-8.639894977753002,0.784811831683491,11,0.10000228881835938,-0.23999786376953125,-1.5149974822998047,-3.8499984741210938,9.8800048828125,2,0.074889216002481,2.492956233008357,67.69999694824219,-5.514310626703445,67.66999816894531,1.419359006700398,67.87000274658203,0.074889216002481
2528,2007-11-29,67.73000335693361,68.23999786376953,67.51999664306639,67.54000091552734,1508400.0,0.0004432261454068165,-5.260581133076171,-0.29231076211605245,53.03433212887399,45.24187067184781,0.04794972415302823,0.14515482592543094,-1.0964558261141093,-3.2561353706791607,10.925806806409458,0.7200012207031392,-0.3383012927701117,-0.07499656677244104,-1.397778094771553,1.247784961226671,-0.7363873307720041,0.586394197227122,-0.8832415823416113,39.69089193015676,-7.263009323990836,0.661390763999557,11,0.16499710083006391,-0.2550048828125142,-1.4200038909912251,-3.880004882812514,7.639999389648423,3,0.08474822942972593,3.276911158843478,67.69999694824219,2.492956233008357,67.69999694824219,-5.514310626703445,67.66999816894531,0.08474822942972593
2529,2007-11-30,68.55999755859375,69.34999847412111,68.05999755859375,68.40000152587889,2370000.0,0.012254453868636661,-2.071416245084093,0.8420735624799347,61.22000192812086,47.6775702652056,-0.6567136727301914,-0.7376219927544838,-1.833349176619521,-4.075240538476677,9.928853541171668,1.6199951171875,-0.3829594888836141,0.7644977569580078,-0.5321788329584791,2.0611743468744947,0.11615946199975724,1.4128360519162584,-1.627106254985435,66.94555994662575,17.008792215967965,0.6483382949582435,11,-0.404998779296875,-0.7399978637695312,-2.1124982833862305,-4.709999084472656,7.529998779296875,4,0.055134173189932856,-5.260581133076171,67.73000335693361,3.276911158843478,67.69999694824219,2.492956233008357,67.69999694824219,0.055134173189932856
2530,2007-12-03,69.43000030517578,69.81999969482422,68.09999847412111,68.09999847412111,1981700.0,0.012689655448696602,-1.5864644401868104,8.312717562347178,78.13156534937168,51.50957657965596,-1.3960479747359926,-1.6712586887782948,-2.6069261567270985,-4.9411600415864,9.12627438788044,1.7200012207031108,-0.27348295383103505,1.6205005645751953,0.2578788378059187,2.983122291344472,0.939189701190557,2.3018114279598336,-2.3520825713366946,86.36366061472633,29.766118981633255,0.6813108633846362,12,-1.0400009155273438,-1.31500244140625,-3.080000877380371,-5.5800018310546875,8.409996032714844,0,0.03543135638282968,-2.071416245084093,68.55999755859375,-5.260581133076171,67.73000335693361,3.276911158843478,67.69999694824219,0.03543135638282968
2531,2007-12-04,70.69999694824219,71.16999816894531,68.87999725341797,69.44000244140625,2215400.0,0.01829175626507573,1.0818219019413369,0.947362986588356,81.03121724493552,55.973836866770824,-2.4607917455979447,-2.971531607746982,-3.753435346034209,-6.222320340711633,8.90648754362571,2.2900009155273438,-0.10066758641758611,2.812997436523432,1.020768002236892,4.605226870809972,1.9168827193801548,3.709112153666709,-3.4027126575242903,88.83607308997794,30.839688385015847,0.8961147171432714,12,-1.6349983215332031,-1.9599990844726562,-4.379996299743652,-6.849998474121094,6.170005798339844,1,0.028005706398871677,-1.5864644401868104,69.43000030517578,-2.071416245084093,68.55999755859375,-5.260581133076171,67.73000335693361,0.028005706398871677
2532,2007-12-05,72.11000061035156,72.23999786376953,70.80999755859375,71.20999908447266,1753200.0,0.019943475572447467,1.4655261998250495,0.7142900393581593,89.24725764110256,60.82107284273467,-3.6704752887752647,-4.284598363020109,-5.04423248739468,-7.611291585151051,9.312953772004821,1.5400009155273438,0.14692214318786512,4.02200088500976,1.4166655095109206,6.627336260508599,2.7193331972603403,5.32466857275918,-4.4254449318109295,97.24582161445706,35.19251833667444,1.3026676877494225,12,-2.5100021362304688,-2.835002899169922,-5.232501029968262,-7.8300018310546875,4.819999694824219,2,0.030647608733418874,1.0818219019413369,70.69999694824219,-1.5864644401868104,69.43000030517578,-2.071416245084093,68.55999755859375,0.030647608733418874
2533,2007-12-06,72.91999816894531,73.16999816894531,71.1500015258789,72.08000183105469,1968300.0,0.011232804766853288,2.0149286023366506,0.9333276819395584,89.99994550438417,66.37315756485933,-4.176610874559813,-4.868503746158964,-5.745397746879746,-8.388786515078792,10.566664517670715,2.0199966430664062,0.38265323556186104,4.529998397827143,1.2115720928238147,7.848424702830471,2.8707852453254787,6.189211550328807,-4.688789428177216,95.10763267829041,30.89353243242931,1.6592131525016647,12,-2.854999542236328,-3.1800003051757812,-5.9874982833862305,-8.219999313354492,3.9000015258789062,3,0.06390570185304734,1.4655261998250495,72.11000061035156,1.0818219019413369,70.69999694824219,-1.5864644401868104,69.43000030517578,0.06390570185304734
2534,2007-12-07,73.93000030517578,74.16999816894531,72.69999694824219,72.91000366210938,2056600.0,0.01385082503554691,-1.0416540835518822,1.2142870118074478,90.87348046349281,72.15668235919625,-4.734484461810226,-5.662401389293024,-6.605184954989184,-9.371579302958736,12.162020889270423,1.470001220703125,0.6431551770726429,5.218500518798834,1.1110223950323643,9.325978642565303,3.164761456915599,7.2722395806820685,-5.0073610444628684,96.04616349529353,32.0318352250968,2.053739061883233,12,-3.365001678466797,-3.69000244140625,-6.997500419616699,-9.230001449584961,1.8799972534179688,4,0.01947791742813565,2.0149286023366506,72.91999816894531,1.4655261998250495,72.11000061035156,1.0818219019413369,70.69999694824219,0.01947791742813565
2535,2007-12-10,73.93000030517578,74.2699966430664,73.36000061035156,74.20999908447266,1331600.0,0.0,3.550049591821164,-0.27450951059516954,90.7772923832825,77.07508811255708,-4.194183269079801,-5.437108688498029,-6.399969970788419,-9.373632920702235,13.643038060879887,0.9099960327148438,0.8977507023185893,4.898500442504883,0.22094281147327877,9.576058073536487,2.5597216269890737,7.237279258020692,-4.1677836191456805,93.69208949181716,29.768125364607847,2.3387788155158034,12,-3.31500244140625,-3.640003204345703,-6.997500419616699,-9.230001449584961,-1.470001220703125,0,0.02921677294465841,-1.0416540835518822,73.93000030517578,2.0149286023366506,72.91999816894531,1.4655261998250495,72.11000061035156,0.02921677294465841
2536,2007-12-11,72.30000305175781,74.33999633789062,72.23999786376953,73.9000015258789,1292100.0,-0.02204784589056541,-1.441846126549713,5.714305177111717,72.8754277654766,78.57672448989341,-2.0596490364568893,-3.554609501706466,-4.628146561991983,-7.731876465754965,14.82986392693561,2.0999984741210938,1.2095303616493567,2.9925029754638643,-1.7762146988103211,7.76122064973805,0.6081441383267645,5.376861812600964,-1.726385973461177,42.209801938255914,-18.67762701163022,2.384358837137096,12,-1.3700065612792969,-1.975006103515625,-5.272503852844238,-7.600004196166992,-0.5699996948242188,1,0.07662507679518171,3.550049591821164,73.93000030517578,-1.0416540835518822,73.93000030517578,2.0149286023366506,72.91999816894531,0.07662507679518171
2537,2007-12-12,72.69000244140625,73.69999694824219,72.18000030517578,73.69999694824219,1945600.0,0.005394182201752473,2.009910712936804,0.6312471687766731,75.65416192541942,81.0900389117318,-1.8633268772281468,-3.7128201899128896,-4.850165767923343,-8.114914612909843,16.279666273473627,1.5199966430664062,1.591968202369216,3.1145023345947322,-1.786894176032746,8.01589884522221,0.6638040792809932,5.565200589908471,-1.3631095111908138,48.2759692814725,-11.490709328207842,2.4506982553137404,12,-1.4900054931640625,-2.3650054931640625,-5.625003814697266,-7.99000358581543,-4.120002746582031,2,0.05750447330835051,-1.441846126549713,72.30000305175781,3.550049591821164,73.93000030517578,-1.0416540835518822,73.93000030517578,0.05750447330835051
2538,2007-12-13,73.58999633789062,73.79000091552734,72.44000244140625,72.44999694824219,1745900.0,0.012381261057321291,-1.3276068454769077,-1.1287184058255655,80.49037988376963,83.23119201791498,-2.0614480954643852,-4.315027970719854,-5.585989040470807,-8.95490143381889,17.530525105005474,1.3499984741210938,1.9656555843639865,3.6849964141845675,-1.3709868768406466,8.740979705209782,1.1570047686719676,6.212988059697167,-1.6604827261401454,65.2777140031436,3.9618264812131017,2.5279916455126052,12,-2.3699989318847656,-3.2649993896484375,-6.249997138977051,-8.889997482299805,-2.0,3,0.04538665760967597,2.009910712936804,72.69000244140625,-1.441846126549713,72.30000305175781,3.550049591821164,73.93000030517578,0.04538665760967597
2539,2007-12-14,72.43000030517578,73.4000015258789,72.41000366210938,72.94000244140625,1177900.0,-0.015762958152473416,-2.6000221947869995,-0.4473705344594504,73.0174435892725,82.66295626679283,-0.3294018484739638,-2.901327258337375,-4.324786967365355,-7.731134827033372,19.142951713729424,1.17999267578125,2.2762284326507967,2.2695003509521428,-2.752805449271534,7.29180615117582,-0.2416525491596957,4.780653251063981,1.9099960327148438,11.574095332285466,-51.809334002968974,2.51115290011184,12,-0.8200035095214844,-2.1050033569335938,-4.807501792907715,-7.730001449584961,-2.7099990844726705,4,0.0606102356917253,-1.3276068454769077,73.58999633789062,2.009910712936804,72.69000244140625,-1.441846126549713,72.30000305175781,0.0606102356917253
2540,2007-12-17,72.22000122070312,72.91999816894531,71.98999786376953,72.4000015258789,1592400.0,-0.002899338445227828,-1.9062190804296255,0.352940296497973,71.48293247543651,81.60203573684852,0.35534700966518074,-2.4582228511316657,-4.027797716808692,-7.415785628577012,20.3948266287905,0.9300003051757812,2.6564863981758435,1.8315013885498104,-3.126453914535176,6.789456691634797,-0.6474762629926829,4.310479040092304,2.0813952636718795,9.78738324583873,-54.98493781908764,2.4789776515424955,12,0.3549957275390625,-1.8950042724609375,-4.430002212524414,-7.520002365112305,-3.6699981689453125,0,0.049709170274307546,-2.6000221947869995,72.43000030517578,-1.3276068454769077,73.58999633789062,2.009910712936804,72.69000244140625,0.049709170274307546
2541,2007-12-18,73.8499984741211,73.9800033569336,72.38999938964844,72.45999908447266,1354300.0,0.02256988681621208,-1.0784382168146005,-7.722205738990379,75.30867686055399,80.0533045390098,-0.8725953627703404,-3.8019311071529387,-5.540399070153967,-8.92349799448327,21.801085807680405,1.7600021362304688,3.0067540211259285,3.155998611450201,-1.8673590104676805,8.179356233368082,0.6443198004912603,5.667677422409142,0.3589420654296873,93.46710934924128,24.05354984514365,2.5116788109589385,12,-1.1049995422363281,-3.5250015258789062,-6.079998016357422,-9.114999771118164,-4.159996032714844,1,-0.018821928481630668,-1.9062190804296255,72.22000122070312,-2.6000221947869995,72.43000030517578,-1.3276068454769077,73.58999633789062,-0.018821928481630668
2542,2007-12-19,73.80000305175781,74.8499984741211,73.72000122070312,74.01000213623047,1480000.0,-0.0006769860987986265,-5.108047920489927,-0.15107854437674956,74.93842244864564,78.37980197726108,-0.6231986134350791,-3.5039236615773746,-5.387609658373805,-8.746754213919985,22.973365292938354,1.1299972534179688,3.2280495726617175,2.834503173828125,-2.2466099779029634,7.915616325559213,0.2939465979625737,5.375059749693676,-1.8100051879882812,63.28688117887459,-9.477999060868164,2.5405565758655446,12,-0.3800048828125,-3.2200050354003906,-6.062501907348633,-8.885004043579102,-3.44000244140625,2,-0.028048775192766273,-1.0784382168146005,73.8499984741211,-1.9062190804296255,72.22000122070312,-2.6000221947869995,72.43000030517578,-0.028048775192766273
2543,2007-12-20,73.75,74.69000244140625,72.83999633789062,74.19000244140625,1040300.0,-0.0006775480987818439,1.5694485652524053,2.095258855585831,72.78318556803232,76.36976921109878,-0.4951484690891732,-3.178181437098175,-5.224892339293646,-8.577469364234474,23.693113498163466,1.850006103515625,3.335795937208374,2.506000137329096,-2.5427582263059207,7.5547585009641125,-0.018379044488412433,5.030379319146604,-1.7028021240234352,61.538523098920685,-11.468305054107482,2.524379181817509,12,-0.3300018310546875,-3.0250015258789062,-6.097499847412109,-8.410001754760742,-4.4199981689453125,3,-0.0702372922735699,-5.108047920489927,73.80000305175781,-1.0784382168146005,73.8499984741211,-1.9062190804296255,72.22000122070312,-0.0702372922735699
2544,2007-12-21,74.76000213623047,74.9800033569336,74.06999969482422,74.3499984741211,1779400.0,0.013694944220074223,1.14116971241877,-0.9318213344430573,73.11365762828055,74.40714312720968,-1.5366260015696298,-3.842545153994706,-6.14873982056551,-9.500544493851109,25.107174930072517,1.2300033569335938,3.269575781441702,3.1715023040771513,-1.8480830360440876,8.19108764419839,0.6617096340165318,5.681294974137771,-2.6567482482910094,92.64211315978832,20.44392756764924,2.50979267006062,12,-1.2750015258789062,-3.970001220703125,-7.1125030517578125,-9.260002136230469,-3.5400009155273438,4,-0.04240243054786619,1.5694485652524053,73.75,-5.108047920489927,73.80000305175781,-1.0784382168146005,73.8499984741211,-0.04240243054786619
2545,2007-12-24,74.13999938964844,74.97000122070312,73.41000366210938,74.5,1005100.0,-0.008293241424100484,1.3999906099980046,-0.878042426497953,65.80884982560366,73.62196780055713,-0.9875541051406458,-2.8595856732147524,-5.457359609391716,-8.795698825673256,26.364633408607958,1.55999755859375,3.1006182384924443,2.227999496459958,-2.556725642313438,7.012724635233354,-0.16436307292674712,4.620362065846663,-1.921675522949215,67.56746406973079,-2.42178838588174,2.3923625693867,12,-0.654998779296875,-3.2549972534179688,-6.492500305175781,-8.565000534057617,-1.75,0,-0.0596169167161128,1.14116971241877,74.76000213623047,1.5694485652524053,73.75,-5.108047920489927,73.80000305175781,-0.0596169167161128
2546,2007-12-26,73.52999877929688,74.25,73.44999694824219,73.9000015258789,786000.0,-0.008227685667296258,-2.0188429371374284,1.0277836646462934,57.043651094002136,71.55413326373298,-0.2064395664443026,-1.8871780322342318,-4.74420228556103,-8.051009141504593,28.21336370126737,0.8000030517578125,2.790785565035165,1.3264987945556612,-3.072593937847813,5.7255915269591355,-0.8730475716460688,3.5260451607573913,-1.20120773298828,32.24299898393911,-32.881645922824255,2.199546366201734,12,-0.0449981689453125,-2.55999755859375,-5.904998779296875,-7.954999923706055,-0.04000091552734375,2,-0.06772740119970233,1.3999906099980046,74.13999938964844,1.14116971241877,74.76000213623047,1.5694485652524053,73.75,-0.06772740119970233
2547,2007-12-27,72.7699966430664,73.9000015258789,72.68000030517578,73.52999877929688,861500.0,-0.010335946536754959,-1.5957616044542924,2.054044580077118,49.252235003814704,68.08322827707133,0.6326309579688285,-0.7672040306644021,-3.88420166811116,-7.203598925994015,29.983883342684635,1.220001220703125,2.4498006964294348,0.31299667358398153,-3.5443603202031966,4.17035366737116,-1.6156818233096146,2.2416751704775777,-0.3351571043328079,3.912879064305759,-55.04719493792679,1.9286784968935908,12,0.7150039672851562,-1.7999954223632812,-5.502496719360352,-7.194997787475586,-2.7999954223632955,3,-0.042325056255909876,-2.0188429371374284,73.52999877929688,1.3999906099980046,74.13999938964844,1.14116971241877,74.76000213623047,-0.042325056255909876
2548,2007-12-28,73.47000122070312,73.83999633789062,72.87000274658203,72.87000274658203,954000.0,0.0096194119819768,-2.233320193787114,-0.7894694574110325,47.63374800532802,65.26281765663306,-0.09631331874460614,-1.0699926581609844,-4.460794232409128,-7.841255804449133,31.850084065557287,1.0699996948242188,2.3800487123174605,0.7260013580322209,-2.4432758276775246,3.8952785437419664,-0.8586372348226519,2.3106399508870936,-0.9333551292415336,34.34782031804582,-19.09819216212785,1.5846385928548732,12,0.0149993896484375,-2.5,-6.06500244140625,-7.775001525878906,-3.3400039672851562,4,-0.0423302104080433,-1.5957616044542924,72.7699966430664,-2.0188429371374284,73.52999877929688,1.3999906099980046,74.13999938964844,-0.0423302104080433
2549,2007-12-31,72.33999633789062,73.81999969482422,72.33999633789062,73.13999938964844,931600.0,-0.01538049358973026,-2.699994277975929,-1.3333418104599266,42.67279174703315,62.06169090903269,1.1394021869187867,0.37705182930957903,-3.2173189531509934,-6.650370397415003,32.57551195423736,1.4800033569335938,2.2180215665685665,-0.59300346374512,-3.0915686923796954,1.9055617648894554,-1.8422860780624148,0.6562791505721748,2.6400070190429688,0.0,-46.357652859903155,1.2492826143172897,12,1.3200035095214844,-1.3699951171875,-4.877496719360352,-6.514997482299805,-1.8699951171875,0,-0.04160899445967137,-2.233320193787114,73.47000122070312,-1.5957616044542924,72.7699966430664,-2.0188429371374284,73.52999877929688,-0.04160899445967137
2550,2008-01-02,71.88999938964844,73.29000091552734,71.55999755859375,72.12000274658203,1625600.0,-0.006220582955800968,-2.8876173331618875,0.2875030994297049,47.88002202820431,59.01406259432717,1.7183706295903534,1.0759602610921775,-2.6187003418152983,-6.095186808487384,32.71259439481311,1.7300033569335938,1.8915883326099276,-1.1660003662109375,-3.121704496815326,0.789703764393451,-2.143852431513139,-0.18814830090873613,3.037203826904303,12.267714927506637,-33.18471921335877,0.9778520653021947,1,1.3800010681152344,-0.9199981689453125,-4.427499771118164,-6.065000534057617,-1.9199981689453267,2,-0.009319768738818346,-2.699994277975929,72.33999633789062,-2.233320193787114,73.47000122070312,-1.5957616044542924,72.7699966430664,-0.009319768738818346
2551,2008-01-03,72.68000030517578,73.62000274658203,71.95999908447266,72.01000213623047,1237300.0,0.010989023817422616,-3.311673899688881,-2.912993000961953,49.95033695862171,56.23760865099117,0.8324982018730083,0.4657828549314331,-3.2523487471280816,-6.757094841136819,31.996280551392005,1.7300033569335938,1.7202602863069956,-0.4749996185302763,-2.1012516391004112,1.1512524020398587,-1.2881256288153367,0.3381263917547841,2.112514685058599,47.86328409013104,2.6536645935196006,0.8131260102850669,1,0.5900001525878906,-1.7099990844726562,-5.217500686645508,-6.630001068115234,-2.4300003051757812,3,-0.00399010614074935,-2.8876173331618875,71.88999938964844,-2.699994277975929,72.33999633789062,-2.233320193787114,73.47000122070312,-0.00399010614074935
2552,2008-01-04,74.31999969482422,75.05000305175781,72.33000183105469,72.41999816894531,3262000.0,0.022564658541032623,-1.6153930799731504,2.8358309230453895,53.376517144250535,54.081312159459856,-0.8112994624879377,-1.0542096568627244,-4.704688461755254,-8.297762928738706,30.994737026497088,2.720001220703125,1.6212688103196626,1.054499816894534,-0.5731106607246801,2.6821102945137483,0.240694578084927,1.8683050557041412,-2.7600021362304688,79.08303129139868,34.907753135262524,0.8138052388096054,1,-1.0149993896484375,-3.3149986267089844,-6.784999847412109,-8.270000457763672,-3.1599960327148438,4,-0.011167947180609206,-3.311673899688881,72.68000030517578,-2.8876173331618875,71.88999938964844,-2.699994277975929,72.33999633789062,-0.011167947180609206
2553,2008-01-07,77.58000183105469,77.80000305175781,74.48999786376953,74.5,3936400.0,0.04386439921443519,-1.1354830135556846,1.621052293434309,69.94576693076995,53.729324304180906,-3.878776933506259,-4.160507114459875,-7.758169171806088,-11.419308048800872,29.99201425801327,3.4800033569335938,1.3802292342036253,4.081501770019528,1.5686684212558788,6.594335118783178,2.8250850956377036,5.337918444401353,-5.950204162597657,96.47434251549718,46.1851647658756,1.256416674381828,1,-2.9000015258789062,-4.920001983642578,-9.950002670288086,-11.510002136230469,-6.2700042724609375,0,-0.0980922973799847,-1.6153930799731504,74.31999969482422,-3.311673899688881,72.68000030517578,-2.8876173331618875,71.88999938964844,-0.0980922973799847
2554,2008-01-08,75.37000274658203,78.51000213623047,75.2300033569336,77.80999755859375,4528500.0,-0.028486710908893098,-1.4117694907647644,-0.7922056368311279,60.56337739889525,53.146494034546635,-1.7580247077815727,-1.936374154157349,-5.404657966906939,-9.069523574343151,28.612718061007392,3.279998779296875,1.0896307510559495,1.7995025634765653,-0.8444866005820444,4.443491727535175,0.4775079814472605,3.12149714550587,-3.493396862792963,54.820182424740736,-0.5677367702328411,1.3219945820293038,1,-0.3350028991699219,-2.085002899169922,-7.685003280639648,-9.050003051757812,-4.459999084472656,1,-0.06952375351215834,-1.1354830135556846,77.58000183105469,-1.6153930799731504,74.31999969482422,-3.311673899688881,72.68000030517578,-0.06952375351215834
2555,2008-01-09,76.08999633789062,76.41999816894531,74.27999877929688,74.95999908447266,2258000.0,0.00955278711783314,1.3910595476069714,-0.4631146131357191,57.999988010957985,53.25275369198618,-2.427611607866453,-2.6206091623821237,-6.001407165257433,-9.64268887334839,26.840661826552857,2.1399993896484375,0.8690212288510821,2.411496353149417,-0.4609156249448745,5.283908331243708,0.9752903641022641,3.8477023421965697,-3.815386678955079,63.05336380430554,11.966579009134172,1.436205989047146,1,-1.0549964904785156,-2.7849960327148438,-8.102497100830078,-9.494997024536133,-4.709999084472656,2,-0.07385984212998187,-1.4117694907647644,75.37000274658203,-1.1354830135556846,77.58000183105469,-1.6153930799731504,74.31999969482422,-0.07385984212998187
2556,2008-01-10,77.83999633789062,78.44000244140625,75.69999694824219,75.86000061035156,2910900.0,0.022999081143713296,-1.3826103109471715,1.7522128673764947,62.86621065276465,54.76541765298062,-3.913489666589058,-4.146899959102839,-7.640103600817554,-11.267405485173597,26.51177900271279,2.7400054931640625,0.6011035204670918,3.8844966888427734,0.5418130194716042,7.227180358213943,2.2131548541571817,5.555838523528365,-5.191263130317381,89.15848276287768,37.9784762931507,1.6713418346855864,1,-2.8049964904785156,-4.144996643066406,-9.58749771118164,-11.244997024536133,-6.5,3,-0.10110477244918104,1.3910595476069714,76.08999633789062,-1.4117694907647644,75.37000274658203,-1.1354830135556846,77.58000183105469,-0.10110477244918104
2557,2008-01-11,76.87000274658203,77.93000030517578,76.80000305175781,77.27999877929688,2650500.0,-0.012461377658575579,-3.1091151215858175,-0.20706915020691888,59.38628830017394,56.07125546351905,-2.571130550455891,-3.001587753041207,-6.544571674418165,-10.169950540862516,26.228300822661748,1.1299972534179688,0.46984839818209423,2.705503082275385,-0.8216401492471306,6.2326463137979005,0.9419314665141201,4.46907469803665,-3.8695934032893575,61.22935961835021,10.890380998327394,1.76357161576126,1,-1.8350028991699219,-2.210002899169922,-7.967504501342773,-9.650003433227539,-5.870002746582031,4,-0.08611945505461016,-1.3826103109471715,77.83999633789062,1.3910595476069714,76.08999633789062,-1.4117694907647644,75.37000274658203,-0.08611945505461016
2558,2008-01-14,76.93000030517578,78.47000122070312,76.6500015258789,77.33000183105469,1573200.0,0.000780506783530921,-2.7916696469017475,0.975622918178604,56.924053677446494,57.65472901134275,-2.33417659184326,-2.949766870989947,-6.507660865549127,-10.102600246852404,25.95098102742797,1.8199996948242188,0.517477622587279,2.5985004425048857,-1.124929510811839,6.32193039582161,0.7367854658465234,4.460215419163248,-3.5990153943068464,62.647740492573526,16.93031477807108,1.8617149766583605,1,-1.8950004577636719,-2.0999984741210938,-7.492502212524414,-9.17500114440918,-7.269996643066392,0,-0.0750032057737845,-3.1091151215858175,76.87000274658203,-1.3826103109471715,77.83999633789062,1.3910595476069714,76.08999633789062,-0.0750032057737845
2559,2008-01-15,76.81999969482422,78.25,76.0,76.13999938964844,2674300.0,-0.0014298792397660076,-3.6875044703526214,-1.6999942779759294,58.8390534515722,58.87239916949475,-1.7007046903417802,-2.6287951087471697,-6.269406137168602,-9.879288319116114,25.504623863647737,2.25,0.7360299675484328,2.2689998626708956,-1.499763624270372,6.037763349612163,0.3846181192002547,4.1533816061415365,-3.17827375043359,60.62051158793281,16.93716451887471,1.8843817434706363,1,-1.5849990844726562,-1.7849998474121094,-6.917501449584961,-8.600000381469727,-6.4199981689453125,1,-0.07172614108460751,-2.7916696469017475,76.93000030517578,-3.1091151215858175,76.87000274658203,-1.3826103109471715,77.83999633789062,-0.07172614108460751
2560,2008-01-16,75.80999755859375,78.04000091552734,75.63999938964844,77.04000091552734,2905700.0,-0.013147645668352137,-2.0573273788408177,-1.8088276542988253,57.32647537607625,59.69197010476747,-0.08512652686066247,-1.408251132962448,-5.153137091525224,-8.758142878417999,25.417381998568345,2.4000015258789062,0.9193824477955133,1.0794979095458928,-2.5616156740386486,4.720611493130434,-0.741058882246378,2.9000547013381635,-1.8761750426927364,6.006998549607208,-37.50732519050135,1.8205567917922738,1,-0.3899955749511719,-0.7749977111816406,-5.407499313354492,-7.089998245239258,-4.579994201660156,2,-0.06463519396234196,-3.6875044703526214,76.81999969482422,-2.7916696469017475,76.93000030517578,-3.1091151215858175,76.87000274658203,-0.06463519396234196
2561,2008-01-17,72.45999908447266,75.97000122070312,72.36000061035156,75.87999725341797,2952100.0,-0.04418940221613743,1.0055524943839274,2.780478727693386,49.14601194809824,59.22191397186167,3.61001451686802,1.9312910284511418,-1.7336079894777612,-5.317268930452784,23.94369663710822,3.6100006103515625,1.197830835892205,-2.201000595092779,-5.9639053854238,1.5619041952382418,-4.08245299025829,-0.3195481999272687,6.0500030517578125,1.6366360741711932,-44.950150308196186,1.8814523951655089,1,2.9750022888183594,2.575000762939453,-2.0075016021728516,-3.690000534057617,-1.2399978637695312,3,-0.014904800506492455,-2.0573273788408177,75.80999755859375,-3.6875044703526214,76.81999969482422,-2.7916696469017475,76.93000030517578,-0.014904800506492455
2562,2008-01-18,71.7300033569336,73.9000015258789,70.80000305175781,73.02999877929688,4350900.0,-0.01007446503950471,1.0394720661347843,0.38011582408659145,45.21452339116375,56.473998023016534,4.396301249085468,2.633265045261467,-0.9069583136047754,-4.461558496243256,22.031839164841955,3.0999984741210938,1.4437856142563419,-2.827496337890622,-6.7982467244459315,1.1432540486646872,-4.812871531168284,-0.8421211446129604,6.656998748779301,12.125169846079167,-34.52223724896992,1.9853751932776575,1,2.924999237060547,2.924999237060547,-1.1025066375732422,-2.9250049591064453,-2.0300064086914062,4,-0.005437153224464031,1.0055524943839274,72.45999908447266,-2.0573273788408177,75.80999755859375,-3.6875044703526214,76.81999969482422,-0.005437153224464031
2563,2008-01-22,68.56999969482422,70.45999908447266,67.59999847412111,70.13999938964844,4139200.0,-0.04405414072525515,1.58823691868994,1.2076963255532798,40.67293503155763,54.26394887109012,6.865847338080215,5.676326598697813,2.3539804282492582,-1.171223842970761,21.410221497244358,4.130004882812486,1.5458307837484,-5.728499984741205,-10.513323774893664,-0.9436761945887469,-8.120911879817442,-3.336088089664969,9.51352244873047,9.10799137771073,-41.645537443302814,2.39241189507623,1,4.465000152587891,4.4850006103515625,2.1924972534179688,0.2949981689453125,1.3700027465820312,1,0.03543824290492448,1.0394720661347843,71.7300033569336,1.0055524943839274,72.45999908447266,-2.0573273788408177,75.80999755859375,0.03543824290492448
2564,2008-01-23,71.58999633789062,71.70999908447266,64.44000244140625,66.69000244140625,3991500.0,0.044042535460217636,1.8287928040254708,-3.121015827352114,49.34152048115458,53.3018969233342,3.6355899765334385,2.5367234041656275,-0.547895047159372,-4.0681913299181645,20.9287593670619,7.269996643066406,1.5552168798233765,-2.5500030517578125,-7.478323312938372,2.3783172094227467,-5.014163182348099,-0.08584292116752579,5.864514385498055,52.573490431560124,-2.9223155703593022,2.464160130590282,1,-0.1349945068359375,-0.11499404907226562,-0.8174991607666016,-2.519998550415039,-4.000000000000014,2,-0.026958971567368928,1.58823691868994,68.56999969482422,1.0394720661347843,71.7300033569336,1.0055524943839274,72.45999908447266,-0.026958971567368928
2565,2008-01-24,69.72000122070311,72.38999938964844,69.43000030517578,72.20999908447266,2049800.0,-0.026120899746404636,1.0771934521021,-0.5081634623169751,43.7971461689116,51.18311198068385,5.036633195158998,4.27793706907498,1.419960035359054,-2.081438823176839,20.964530101621015,2.9599990844726562,0.9751229653015372,-4.198998260498058,-9.508952813924964,1.1109562929288472,-6.853975537211511,-1.5440209837846055,6.693348840126973,45.79357622116632,-10.22702109881449,2.6549772767134496,1,1.7350006103515767,1.7550010681152486,1.2474956512451314,-0.6500034332275249,-2.3499984741210795,3,0.009753303116321055,1.8287928040254708,71.58999633789062,1.58823691868994,68.56999969482422,1.0394720661347843,71.7300033569336,0.009753303116321055
2566,2008-01-25,68.55000305175781,70.4000015258789,68.30000305175781,70.25,2602200.0,-0.01678138480292901,1.0999984741210938,0.6827302838198442,37.66566387378575,48.76970926664071,5.308509601014464,5.328934252731585,2.700418790008669,-0.8071672816971329,21.112071548508,2.0999984741210938,0.6130338508192636,-5.119996643066401,-10.948492263693154,0.7084989775603532,-8.03424445337977,-2.205748832753031,6.905479199518368,43.44609945150616,-9.258323829694035,2.914247810313376,1,2.904998779296875,2.924999237060547,2.899993896484375,0.9299964904785156,0.8899993896484375,4,0.03909555340431248,1.0771934521021,69.72000122070311,1.8287928040254708,71.58999633789062,1.58823691868994,68.56999969482422,0.03909555340431248
2567,2008-01-28,69.69000244140625,69.98000335693361,68.54000091552734,68.76999664306639,2191800.0,0.016630187292445475,-1.0869642136456068,-0.5411808528780904,31.45272890184647,45.93956206935183,3.400521240061437,4.159624494840216,1.668673381575971,-1.847181015643386,22.018377295363557,1.4400024414062642,0.2449116463656651,-3.825997543334964,-9.911701587340815,2.2597065006708874,-6.8688495653378965,-0.7831455213320311,4.884241425080333,66.03776119889983,18.09044064292962,3.042852022002927,1,1.654998779296875,1.7849998474121094,1.8449954986572266,-0.21000289916992188,0.75,0,0.02195435106467758,1.0999984741210938,68.55000305175781,1.0771934521021,69.72000122070311,1.8287928040254708,71.58999633789062,0.02195435106467758
2568,2008-01-29,70.36000061035156,71.68000030517578,69.63999938964844,69.79000091552734,2688300.0,0.009613978267666523,-3.689642471916024,0.6195609808685749,37.303575689072936,43.54673120685191,1.9004095502341016,3.4200334743553498,1.1275851666841277,-2.405416569271452,22.659529908407585,2.0400009155273438,-0.3998486944224311,-3.0004993438720646,-9.247934709951664,3.246936022207535,-6.1242170269118645,0.12321833916773528,3.4035039421285944,74.46541435785426,26.256116693439708,3.123717683039797,1,0.8800010681152344,1.1150016784667969,1.6399974822998047,-0.625,-1.470001220703125,1,-0.009380381699602647,-1.0869642136456068,69.69000244140625,1.0999984741210938,68.55000305175781,1.0771934521021,69.72000122070311,-0.009380381699602647
2569,2008-01-30,69.33000183105469,71.20999908447266,69.15000152587889,71.20999908447266,2160500.0,-0.014638981955115815,1.191489966114091,-3.2982425613363495,33.13372774757488,40.85864813701842,1.962610126343037,4.440642935106439,2.2668669433142554,-1.28256103909726,23.892554720432592,2.059997558593764,-1.0009041240067944,-3.8799983978271513,-10.371208896351675,2.6112121006973723,-7.125603647089406,-0.6343931485648966,3.687622552539551,25.183366785802225,-20.274643689499552,3.24560524926226,1,0.875,2.145000457763672,2.7424964904785156,0.404998779296875,-0.910003662109375,2,0.008798508499077151,-3.689642471916024,70.36000061035156,-1.0869642136456068,69.69000244140625,1.0999984741210938,68.55000305175781,0.008798508499077151
2570,2008-01-31,71.22000122070312,71.66999816894531,66.87999725341797,69.0,2074400.0,0.027260916482507058,2.070518212762628,-1.180853438305298,33.59761514992269,39.1310484927767,-0.7229802323611381,2.632863616968109,0.4994046666322447,-3.0511648742551927,26.105336512245014,4.790000915527344,-1.5606222835886854,-1.9564990997314453,-8.483211243826048,4.5702130443631575,-5.219855171778747,1.306856972315856,1.1114134075160678,90.41669183305623,48.400952077588755,3.2633560720473027,1,-2.049999237060547,0.2550010681152344,0.9174995422363281,-1.4199981689453125,-3.470001220703125,3,-0.05096889666659121,1.191489966114091,69.33000183105469,-3.689642471916024,70.36000061035156,-1.0869642136456068,69.69000244140625,-0.05096889666659121
2571,2008-02-01,72.38999938964844,72.38999938964844,70.83999633789062,71.9000015258789,2584000.0,0.016427943680028978,5.326570650058389,0.22071963708845968,39.00881424204818,38.44152525398608,-2.127702747229847,1.517846098487965,-0.5345133053423865,-4.095563717283028,28.037578720316468,1.5500030517578125,-2.173586406600222,-0.7720008850097599,-7.304643304007442,5.760641533987922,-4.038322094508601,2.494320324489081,-7.9499969482421875,100.0,57.91898690274223,3.266321209498839,2,-3.9749984741210938,-0.9149971008300781,-0.20499801635742188,-2.589996337890625,-2.4199981689453267,4,-0.06934654904534021,2.070518212762628,71.22000122070312,1.191489966114091,69.33000183105469,-3.689642471916024,70.36000061035156,-0.06934654904534021
2572,2008-02-04,73.48999786376953,74.1500015258789,72.18000030517578,72.18000030517578,2271000.0,0.015195448036961823,-2.007641056702232,2.6734760607240173,41.97010927638234,38.585655725633266,-3.298683206690015,0.37152605556522644,-1.5031538729466547,-5.0686782027116095,28.7355825746417,1.970001220703125,-2.713795129376493,0.3694976806640682,-6.142683702400774,6.88167906372891,-2.886593010868353,3.625588372196489,-8.890995483398441,90.92155056071294,49.31707047862277,3.2560906915324224,2,-4.194995880126953,-2.014995574951172,-1.2624969482421875,-3.6899948120117188,-4.180000305175781,0,-0.055109478025443304,5.326570650058389,72.38999938964844,2.070518212762628,71.22000122070312,1.191489966114091,69.33000183105469,-0.055109478025443304
2573,2008-02-05,69.97000122070311,72.36000061035156,69.97000122070311,71.68000030517578,2198600.0,-0.04789762886633275,-1.795322420170137,-1.305345245305886,36.2061935495765,37.12617495545792,0.4925890629858145,3.4700814802728672,2.1161316072954577,-1.4381039367556525,28.248804737634526,3.5199966430664205,-2.9644966097131515,-2.7699989318847855,-9.070931002246866,3.5309331384772946,-5.920464967065826,0.38046710329625455,-4.9889588745117095,42.50346838158265,3.167887518530719,3.1504660351810436,2,0.5449981689453267,1.5050010681152486,2.257499694824233,-0.1699981689452983,-1.7300033569335795,1,0.006717181827975649,-2.007641056702232,73.48999786376953,5.326570650058389,72.38999938964844,2.070518212762628,71.22000122070312,0.006717181827975649
2574,2008-02-06,70.12999725341797,71.31999969482422,69.81999969482422,70.37000274658203,1675900.0,0.002286637557861182,-2.4883696172885506,0.14035416471469947,38.1567832807261,36.499467967881756,0.11590096877425538,3.053967701311606,2.0693243772060868,-1.4955286314286553,27.454406171477018,1.5,-3.088073662327247,-2.3480026245117216,-8.624200051023024,3.928194801999581,-5.48610133776738,0.7900960887439368,-4.782196540039067,44.70423782708255,1.105193832366325,3.1380987132556526,2,0.38500213623046875,1.3450050354003906,2.097503662109375,-0.32999420166015625,-2.399993896484361,2,-0.017681418969528018,-1.795322420170137,69.97000122070311,-2.007641056702232,73.48999786376953,5.326570650058389,72.38999938964844,-0.017681418969528018
2575,2008-02-07,70.47000122070312,70.72000122070312,69.11000061035156,69.81999969482422,2265800.0,0.004848195930430954,1.7999973463010754,-2.7082777036048062,45.25512656185366,37.3427415998893,-0.11904644008380671,2.394086003994147,1.855241528058059,-1.7301025353034305,27.48418394177012,1.6100006103515625,-2.8373383112066506,-1.7269989013671818,-7.822932491166256,4.368934688431892,-4.774965696266719,1.3209678935323552,-4.7701124748242165,26.984134192548325,-21.017260953875002,3.0479667948995344,2,0.0449981689453125,1.0050010681152344,1.8449993133544922,-0.6699981689453125,-2.279998779296875,3,-0.029090435876926724,-2.4883696172885506,70.12999725341797,-1.795322420170137,69.97000122070311,-2.007641056702232,73.48999786376953,-0.029090435876926724
2576,2008-02-08,69.97000122070311,70.72000122070312,69.58999633789061,69.87999725341797,1310900.0,-0.007095217700281764,-2.3731197121350864,0.138467316924283,45.75698261239661,38.93210312328376,0.6744931686510824,2.397158632151857,2.4769817249074464,-1.1252321995395675,26.69734317910898,1.1300048828125142,-3.0369686858450677,-1.8334991455078296,-7.387657506707399,3.7206592156917395,-4.610578326107614,0.943580035091955,-3.9321079636242047,17.063501074018454,-34.01051851971232,2.777079180599784,2,0.5449981689453267,1.5050010681152486,2.1499996185302876,-0.1699981689452983,0.09999847412110796,4,-0.031727900271155685,1.7999973463010754,70.47000122070312,-2.4883696172885506,70.12999725341797,-1.795322420170137,69.97000122070311,-0.031727900271155685
2577,2008-02-11,70.25,70.55000305175781,69.5,69.80999755859375,1278600.0,0.004001697504816493,1.0192200475366062,4.888700517081386,54.70325420140515,40.86540073576512,0.5389612990423274,1.682014500325522,2.3244867718754847,-1.315710694580332,25.877566658468176,1.0500030517578125,-2.9297005551212294,-1.2225002288818416,-6.271395927429666,3.8263954696659823,-3.7469480781557536,1.3019476203920703,-3.887622412169094,35.076904296875,-20.425425928184524,2.5244478492739093,2,0.2649993896484375,1.2250022888183594,1.8700008392333984,-0.4499969482421875,-1.5699996948242188,0,-0.003985747747998425,-2.3731197121350864,69.97000122070311,1.7999973463010754,70.47000122070312,-2.4883696172885506,70.12999725341797,-0.003985747747998425
2578,2008-02-12,71.16000366210938,71.4800033569336,70.12000274658203,70.25,1988100.0,0.012953788784475062,-1.3247910064295683,2.0681786655569425,48.63494256392471,42.58775793758176,-0.27449391834393566,0.33473518909555366,1.5542227665449815,-2.1534653460386153,24.63497521883255,1.3600006103515625,-2.519054807207752,-0.02399673461914631,-4.370383155999718,4.322389686761426,-2.1971899453094323,2.1491964760711397,-4.48612111675655,86.49791881947328,29.360018352109947,2.173193210690289,2,-0.6450042724609375,0.3149986267089844,0.9949970245361328,-1.3250007629394531,-1.640007019042983,1,-0.025997835979605255,1.0192200475366062,70.25,-2.3731197121350864,69.97000122070311,1.7999973463010754,70.47000122070312,-0.025997835979605255
2579,2008-02-13,71.30999755859375,72.19999694824219,70.77999877929688,71.48999786376953,1680400.0,0.002107839920815646,-1.2903235730238911,-0.19780173714745633,55.66642268526729,45.039847663731166,-0.12749662995224753,-0.26268769739155573,1.5218353104446152,-2.2171501819430404,23.73326542418517,1.4199981689453125,-2.029159712668445,0.4014972686767635,-3.0463391820914296,3.8493337194449566,-1.322420956707333,2.12541549406086,-4.337070254019878,71.19739662034705,12.103009720963605,1.7239182253840968,2,0.3200035095214844,0.16500473022460938,2.3600025177001953,0.09000396728515625,-2.399993896484361,2,-0.04305146262698545,-1.3247910064295683,71.16000366210938,1.0192200475366062,70.25,-2.3731197121350864,69.97000122070311,-0.04305146262698545
2580,2008-02-14,70.91000366210938,72.33000183105469,70.63999938964844,71.55000305175781,1244800.0,-0.005609226057758709,-1.8643916568605898,3.5555461365659307,58.898960421447,47.249863905886585,0.2502122398071407,-0.2620464291329938,2.009165393421867,-1.7366080197982114,23.093305045867936,1.69000244140625,-1.7558500057277229,0.2465030670166044,-2.3180659101851404,2.811072044218349,-1.035781421584261,1.5287875556174697,-3.649993388683299,49.82341872138979,-10.785630065788027,1.2822844886008706,2,0.7199974060058594,0.5449981689453125,3.2499961853027344,0.8599967956542969,-2.310005187988267,3,-0.044845580890513936,-1.2903235730238911,71.30999755859375,-1.3247910064295683,71.16000366210938,1.0192200475366062,70.25,-0.044845580890513936
2581,2008-02-15,71.37999725341797,71.38999938964844,70.19999694824219,70.76000213623047,1009500.0,0.006628029432181881,2.7187611758815535,-0.9687432944710679,56.71166948350887,48.88781504001176,-0.4225527101115176,-0.8612566878649233,1.592827986596589,-2.117393131020947,24.653941858346734,1.19000244140625,-1.2623099545988623,0.7704967498779354,-1.6776371097970753,3.218630609552946,-0.45357017995956994,1.9945636797154407,-3.8443873298937774,66.43095537211472,6.2397385518542805,1.224066929837508,2,-0.6449966430664062,0.07500457763671875,2.7900028228759766,0.7350044250488281,-3.2599945068359375,4,-0.044690318503184945,-1.8643916568605898,70.91000366210938,-1.2903235730238911,71.30999755859375,-1.3247910064295683,71.16000366210938,-0.044690318503184945
2582,2008-02-19,71.33999633789062,72.1500015258789,70.93000030517578,72.05999755859375,1191600.0,-0.0005603939067877484,1.7110862451892919,-1.1613014372908053,54.0969802592213,50.875680229972296,-0.8041689370099618,-0.8980138741162449,1.641670959955789,-1.999007043242301,25.91207690095962,1.220001220703125,-0.8965454571505944,0.7499961853027344,-1.666567245492061,3.16655961609753,-0.45828553009467043,1.9582779007001392,-3.5398107502722382,55.203352792325035,-3.0508175811462195,1.2082817153974006,2,-0.6199951171875,0.1150054931640625,3.025003433227539,1.0700035095214844,-2.989997863769517,1,-0.01780202843088563,2.7187611758815535,71.37999725341797,-1.8643916568605898,70.91000366210938,-1.2903235730238911,71.30999755859375,-0.01780202843088563
2583,2008-02-20,71.0,71.08000183105469,70.08999633789061,70.4000015258789,1204600.0,-0.004765858639525056,1.60527029061892,-0.833329801212224,57.40905970709011,53.01482205512386,-0.33827564837531554,-0.38644710499178814,1.960628235220625,-1.5928241850692757,26.063362272419294,1.2500000000000142,-0.7535693730516897,0.2884998321533203,-1.9372538461301758,2.5142535104368164,-0.8243770069884278,1.4013766712950684,-2.945821774851197,40.62506386196317,-20.911295454439085,1.112876839141745,2,-0.279998779296875,0.4550018310546875,3.8474998474121094,1.4099998474121094,-3.1200027465820312,2,-0.03267605203977775,1.7110862451892919,71.33999633789062,2.7187611758815535,71.37999725341797,-1.8643916568605898,70.91000366210938,-0.03267605203977775
2584,2008-02-21,69.66000366210939,71.16999816894531,69.51000213623047,71.16000366210938,1096600.0,-0.01887318785761427,1.1842210934206034,-2.500006357844921,42.72387209911417,52.7335715592639,1.0371035227839656,0.8448619423021455,3.231020486892092,-0.1801892277345729,25.34564185511322,1.6599960327148438,-0.803263758261977,-0.9549968719482251,-3.18772228308201,1.27772853918556,-2.071359577515125,0.16136583361867451,-1.3619925049313792,5.319203620987293,-50.39262374607131,1.116362705566895,2,1.2549972534179545,1.6849975585937358,5.272497177124009,2.74999618530272,-1.040000915527358,3,-0.002009862355478953,1.60527029061892,71.0,1.7110862451892919,71.33999633789062,2.7187611758815535,71.37999725341797,-0.002009862355478953
2585,2008-02-22,70.4000015258789,70.51000213623047,69.15000152587889,69.98000335693361,1346500.0,0.010622994901908545,3.2500059604702063,-0.27999877929686817,40.33040044427081,52.1306179850277,0.3197579523263556,0.16698126573228933,2.4285822912568733,-0.8168009206923159,24.993616424376032,1.3600006103515767,-0.3614473392344735,-0.24899902343750568,-2.4447427003146345,1.946744653439623,-1.34687086187607,0.8488728150010587,-1.8679107539528559,41.66666666666694,-8.094232902241714,1.0978718384385608,2,0.3400001525878906,0.8400001525878906,4.73499870300293,2.009998321533203,0.8199996948242188,4,-0.021164741924356356,1.1842210934206034,69.66000366210939,1.60527029061892,71.0,1.7110862451892919,71.33999633789062,-0.021164741924356356
2586,2008-02-25,71.2300033569336,71.31999969482422,69.86000061035156,70.5999984741211,1825200.0,0.01178979848103534,2.604946876648331,1.5000181653043196,38.7225527625029,50.35498449181635,-0.3494667606281894,-0.4763708868015897,1.597045160596764,-1.5616509317235483,24.13650354747788,1.4599990844726562,0.03724215334845837,0.4470027923584041,-1.5251070895491097,2.419112674265918,-0.5390521485953599,1.4330577333121681,-2.4731961548494326,69.33339436848973,23.755443732353754,0.9860549409537577,2,-0.4900016784667969,-1.0250015258789062,3.99749755859375,1.1799964904785156,0.7099990844726562,0,-0.03692271176281614,3.2500059604702063,70.4000015258789,1.1842210934206034,69.66000366210939,1.60527029061892,71.0,-0.03692271176281614
2587,2008-02-26,71.22000122070312,71.30999755859375,70.05000305175781,71.0,1907700.0,-0.0001404202689749834,5.300068665598535,0.34920558031389265,59.600645043338936,51.57339587841793,-0.20942311561751126,-0.3645591009882878,1.5927913474207713,-1.4564296838132123,23.23307122567072,1.2599945068359375,0.1971629988087642,0.3605007171630916,-1.5508538561272331,2.2718552904534164,-0.5951765694820637,1.316178003808247,-2.2474662456671695,95.39177149768308,47.38322709040473,0.9556772866451609,2,-0.4799995422363281,-1.9249992370605469,4.0149993896484375,1.1899986267089844,0.5999984741210938,1,-0.0435270769585433,2.604946876648331,71.2300033569336,3.2500059604702063,70.4000015258789,1.1842210934206034,69.66000366210939,-0.0435270769585433
2588,2008-02-27,69.69999694824219,71.36000061035156,69.52999877929689,71.26000213623047,1585700.0,-0.02134237919697035,1.0795450112056435,-7.0908933277847135,47.26810045223865,50.640248963636964,1.2088200126241162,1.163096682833924,3.051569229008777,0.14213965233827253,23.259485438067284,1.8300018310546733,0.35316666851934997,-1.1265033721923885,-3.0960734860007193,0.8430667416159423,-2.111288429096547,-0.1417183152882302,-0.5203633111725168,24.886681004871562,-22.567429620272037,0.984785056904163,2,1.0400047302246094,-0.4049949645996094,4.955005645751953,2.710002899169922,2.5100021362304688,2,-0.01936870205494501,5.300068665598535,71.22000122070312,2.604946876648331,71.2300033569336,3.2500059604702063,70.4000015258789,-0.01936870205494501
2589,2008-02-28,69.94000244140625,70.0,68.80000305175781,69.83999633789061,1545100.0,0.0034434075132354636,9.909002635594396,-0.06410626341865118,46.58944962235916,49.27252554151609,0.8426584620111299,1.0236153644043497,2.7892597348023855,-0.04329366301638515,23.23768765955964,1.1999969482421875,0.28561170806321456,-0.9169979095458984,-2.80624706596015,0.9722512468683533,-1.8616224877530243,0.027626668661227427,4.209999084472656,44.531268626469256,-5.284454855763471,0.9446245782071264,2,0.5349998474121094,-0.6450004577636719,3.1049976348876953,2.4699974060058594,2.339996337890625,3,-0.029453890707454522,1.0795450112056435,69.69999694824219,5.300068665598535,71.22000122070312,2.604946876648331,71.2300033569336,-0.029453890707454522
2590,2008-02-29,67.58999633789061,69.73000335693361,67.30000305175781,69.40000152587889,2683900.0,-0.033600314862505254,-1.033480069335191,-18.098947207809452,37.62990597281967,47.15232959588397,2.9862295272589847,3.2545914328035934,5.095964634765934,2.3413075961637873,22.74816924423889,2.6399993896484375,0.21706024031280435,-3.0855037689209155,-5.462440988770979,-0.7085665490708521,-4.27397237884594,-1.897035158995891,6.453005218505879,7.142696071798685,-44.882044122125464,1.1884686099250303,2,2.1350059509277486,2.9250030517578267,3.8750057220459126,3.8850059509277486,5.320007324218764,4,0.015239036314520504,9.909002635594396,69.94000244140625,1.0795450112056435,69.69999694824219,5.300068665598535,71.22000122070312,0.015239036314520504
2591,2008-03-03,67.37000274658203,67.44999694824219,66.16000366210939,67.15000152587889,2523800.0,-0.0032548247259669427,5.7896237401115584,-0.12154728735758938,34.937236991110424,45.02346923276054,2.880502214926153,3.245621066559778,5.216660177908281,2.599758501333312,22.740581479837857,1.4299926757812216,-0.010285705490730379,-3.054497528076169,-5.712691683259138,-0.3963033728932004,-4.383594605667653,-1.7254004504846847,6.403278869628906,23.269226819097938,-29.622882398892628,1.3290970775914872,3,1.3899993896484375,2.7849998474121094,4.094999313354492,4.104999542236328,5.469993591308594,0,0.05714707313584633,-1.033480069335191,67.58999633789061,9.909002635594396,69.94000244140625,1.0795450112056435,69.69999694824219,0.05714707313584633
2592,2008-03-04,69.44000244140625,71.05999755859375,67.0,67.08999633789061,4665200.0,0.030725836580572707,-2.209485784591631,10.681786655568802,41.97759574119806,43.3088621254392,0.5728909909993263,0.9029431799184664,3.0709804500604463,0.5725002139002413,22.85707613124862,4.05999755859375,-0.22352784853335095,-0.7819980621337947,-3.0445219979353197,1.4805258736677303,-1.9132600300345501,0.34926390576696065,3.876482497558598,63.076936620234825,13.839410928358696,1.1312619679007598,3,-0.6800003051757812,0.7150001525878906,2.0249996185302734,2.0349998474121094,4.209999084472656,1,0.036002302881678494,5.7896237401115584,67.37000274658203,-1.033480069335191,67.58999633789061,9.909002635594396,69.94000244140625,0.036002302881678494
2593,2008-03-05,70.44000244140625,70.52999877929688,68.88999938964844,69.44000244140625,2304800.0,0.014400921152671442,1.7796772358144106,0.42553080968768003,46.240295100171316,43.69957579222333,-0.5754087584170264,-0.06328475596819771,2.0069721405056953,-0.37435801550589076,22.31802916061027,1.6399993896484375,-0.4213504307150657,0.1945018768310547,-2.066764433952173,2.4557681876142823,-0.9361312785605662,1.3251350322226756,2.447093620947271,87.347022664001,39.19826188595937,1.1306331553916151,3,-1.6800003051757812,-0.2849998474121094,0.9699993133544922,1.0349998474121094,4.519996643066406,2,0.01959110172612344,-2.209485784591631,69.44000244140625,5.7896237401115584,67.37000274658203,-1.033480069335191,67.58999633789061,0.01959110172612344
2594,2008-03-06,68.88999938964844,70.51000213623047,68.72000122070311,70.44000244140625,1886500.0,-0.02200458543491879,1.1183412185344528,-1.5500030517578125,42.05973239541371,43.891723786794756,0.9542302129096925,1.4641240195989553,3.4410756299634926,1.2001944789666084,21.732152060464045,1.790000915527358,-0.627212145911983,-1.293501281738287,-3.634686676253196,1.047684112776622,-2.4640939789957486,-0.12290858448082531,3.593471128690439,55.71426791975722,7.456066211402742,1.1705926972574565,3,-0.12999725341796875,1.2650032043457031,2.4675025939941406,2.585002899169922,5.6100006103515625,3,0.048192767081415955,1.7796772358144106,70.44000244140625,-2.209485784591631,69.44000244140625,5.7896237401115584,67.37000274658203,0.048192767081415955
2595,2008-03-07,68.41999816894531,68.94000244140625,67.62999725341797,68.48000335693361,1964800.0,-0.0068224883853569285,1.6734708176658804,0.03871294828758263,38.36479156832529,43.851972542997245,1.2447278511988742,1.8684668383413054,3.8073138348390643,1.6876308512578646,21.066890089519426,1.3100051879882812,-0.8823621430411634,-1.6610023498535185,-4.125623208080057,0.8036185083730203,-2.893312778966788,-0.4286919207402491,3.6840643380197946,46.12239432496886,0.15619352456543112,1.2323104291132694,3,0.34000396728515625,1.7350044250488281,2.420003890991211,3.055004119873047,5.779998779296875,4,0.05641626298820257,1.1183412185344528,68.88999938964844,1.7796772358144106,70.44000244140625,-2.209485784591631,69.44000244140625,0.05641626298820257
2596,2008-03-10,67.75,68.62000274658203,66.5,68.62000274658203,2953600.0,-0.009792431845597638,3.873554146606684,14.4987921169705,36.554326979126884,41.291270535862566,1.5300790365336496,2.4913534850967096,4.383289333635744,2.389866999398407,20.51512623806951,2.1200027465820312,-0.8661220100938039,-2.2200004577636747,-4.896526611048813,0.4565256955214636,-3.558263534406251,-0.8817373811210985,3.9974189762737637,27.412295378190628,-16.66729207666578,1.3382630766425727,3,1.0100021362304688,2.4050025939941406,2.5725021362304688,3.7250022888183594,7.650001525878906,0,0.0761624156768912,1.6734708176658804,68.41999816894531,1.1183412185344528,68.88999938964844,1.7796772358144106,70.44000244140625,0.0761624156768912
2597,2008-03-11,69.97000122070311,70.08000183105469,68.48000335693361,68.76000213623047,2012900.0,0.03276754569303475,1.2377596261063755,-1.3907991546306608,46.61852253349813,41.21909521155807,-0.9899894202813329,0.2627723888482336,2.117624396051113,0.217096639125117,19.631327359691568,2.3300018310546875,-0.828778005780137,0.014000701904279822,-2.6592859987822237,2.6872874025907834,-1.322642648438972,1.3506440522475316,1.4421728367207862,86.104274734012,39.869767740822624,1.3366433503432498,3,-1.3600006103515483,0.18500137329102984,-0.024999618530259227,1.5050010681152486,5.449996948242202,1,0.04101750846244556,3.873554146606684,67.75,1.6734708176658804,68.41999816894531,1.1183412185344528,68.88999938964844,0.04101750846244556
2598,2008-03-12,69.30999755859375,71.08000183105469,69.26999664306639,70.4000015258789,1503300.0,-0.009432666151134472,-2.0940106289328173,-0.900830406628131,48.79723139845834,41.46440429779131,-0.43708959598204444,0.8190658219330942,2.700786861796331,0.9275193590399624,19.034180722207743,1.8100051879882955,-0.8615741489434896,-0.5535026550292912,-3.178975588893721,2.0719702788351384,-1.8662391219614989,0.7592338119029165,1.7870462751112797,61.35363395578951,9.532855727242627,1.312736466932214,3,-0.6899948120117188,-0.04999542236328125,1.0750045776367188,2.1650047302246094,6.459999084472656,2,0.06261728639675934,1.2377596261063755,69.97000122070311,3.873554146606684,67.75,1.6734708176658804,68.41999816894531,0.06261728639675934
2599,2008-03-13,68.23999786376953,68.83999633789061,67.83999633789061,68.48999786376953,3014400.0,-0.015437883891420645,1.1052699208147243,0.22935696337204012,42.74193300293176,42.0324073011371,0.4094643183040887,1.7362970448835142,3.716356579560994,2.0425472692499795,18.98431530608943,1.4700012207031392,-1.157881587517224,-1.4700023651123075,-4.098366835765887,1.158362105541272,-2.78418460043909,-0.15582012978552484,2.8400039672851562,37.99120454431877,-14.489656735841926,1.3141822353267891,3,0.3800048828125,1.0050048828125,2.755002975463867,3.235004425048828,7.920005798339844,3,0.0984759881458166,-2.0940106289328173,69.30999755859375,1.2377596261063755,69.97000122070311,3.873554146606684,67.75,0.0984759881458166
2600,2008-03-14,67.73000335693361,68.94999694824219,66.77999877929689,68.45999908447266,3198000.0,-0.007473542245034159,1.538022236896098,2.919982910156193,37.98077981146611,42.370578725621066,1.0520406807218166,2.1036963217525084,4.179379666505426,2.613902773995278,19.016825052386853,2.1699981689452983,-1.2693425419846278,-1.8209968566894332,-4.52729295755627,0.8852992441774035,-3.1741449071228516,-0.4678488062560149,3.3499984741210795,26.85595775516014,-22.52269275131644,1.3531480504334148,3,1.0599975585937358,1.5149993896484233,3.2649974822997905,3.7449989318847514,8.949996948242173,4,0.0999556519640028,1.1052699208147243,68.23999786376953,-2.0940106289328173,69.30999755859375,1.2377596261063755,69.97000122070311,0.0999556519640028
2601,2008-03-17,68.19000244140625,68.73000335693361,66.91999816894531,67.08000183105469,2518700.0,0.006791658964616865,-1.5314617411995888,-1.5205576806505177,39.90673948048987,42.14048358554237,0.805273994464585,1.4677073681384911,3.6513179555842896,2.216327117561974,18.88499591055368,1.8100051879882955,-1.3954108620575028,-1.201498031616211,-3.8287825893942937,1.4257865261618718,-2.5151403105052594,0.11214424727283756,2.5947994995117227,32.79075956778602,-10.322744595126274,1.3136422788890434,3,0.5999984741210938,1.0550003051757812,2.8049983978271484,3.2849998474121094,9.319999694824219,0,0.08813600662355392,1.538022236896098,67.73000335693361,1.1052699208147243,68.23999786376953,-2.0940106289328173,69.30999755859375,0.08813600662355392
2602,2008-03-18,70.06999969482422,70.08000183105469,68.26999664306639,69.34999847412111,2667100.0,0.027569983664883946,3.8918696001814927,0.6486493917107578,51.20365218107822,42.691967705643144,-1.0906541520200363,-0.5399992709050991,1.6708303332149796,0.41478990161954243,18.926940350778892,1.8899993896484375,-1.1833816974149727,0.7419990539550838,-1.7446196684624908,3.2286177763726585,-0.5013103072537035,1.9853084151638711,0.43731434936523783,76.5115948971806,29.80812025111007,1.243309361208788,3,-1.279998779296875,-0.8249969482421875,0.9250011444091797,1.4050025939941406,6.660003662109375,1,0.07606681681559069,-1.5314617411995888,68.19000244140625,1.538022236896098,67.73000335693361,1.1052699208147243,68.23999786376953,0.07606681681559069
2603,2008-03-19,68.68000030517578,71.30999755859375,68.68000030517578,70.81999969482422,1709700.0,-0.019837296927391224,-1.4579420593666887,-2.972216335353765,46.18643343744471,43.150490043646585,0.026188218217683357,0.7033404859925554,2.8370198541922917,1.8646264309249148,18.434398158058663,2.6299972534179688,-0.9377052523090299,-0.5320003509521456,-2.9040191595508986,1.8400184576466074,-1.718009755251515,0.6540090533472238,-2.519996643066392,41.94264984269614,-4.827579051511648,1.1860094042993732,3,0.22499847412109375,0.56500244140625,2.315000534057617,2.795001983642578,8.220001220703125,2,0.09813625267648107,3.8918696001814927,70.06999969482422,-1.5314617411995888,68.19000244140625,1.538022236896098,67.73000335693361,0.09813625267648107
2604,2008-03-20,69.51999664306639,69.81999969482422,67.66000366210939,69.15000152587889,1719600.0,0.012230581452506328,3.453594462796757,-0.1728949638851455,56.42905393900244,45.157630307055165,-0.7990765085506979,-0.15566358184263152,1.8496057799214327,1.0693616124073486,17.842125095390113,2.1599960327148295,-0.8886301329400652,0.3149963378906051,-2.0522771357818215,2.6822698115630317,-0.8686403989456011,1.4986330747268113,-3.2569931030273125,60.48562035583597,8.343272409536148,1.1836367368362122,3,-0.614997863769517,-0.2749938964843608,1.4750041961670064,1.9550056457519673,6.740005493164077,3,0.08990219076230876,-1.4579420593666887,68.68000030517578,3.8918696001814927,70.06999969482422,-1.5314617411995888,68.19000244140625,0.08990219076230876
2605,2008-03-24,68.91000366210939,70.12999725341797,68.33999633789061,69.66999816894531,1612400.0,-0.008774352854026501,1.1309627611262658,-2.0540663147475695,55.00000743123515,47.20715035728941,-0.1254601016989767,0.355189802654138,2.2788423217989333,1.7053454190016168,17.027978639901427,1.790000915527358,-0.9891550377546707,-0.2204967498779098,-2.5222998413335063,2.0813063415776867,-1.3713982956057151,0.9304047958498955,-2.546060241699223,45.33042755897607,-10.031911708986897,1.1509015457277993,3,0.1349945068359233,0.33499908447264204,2.6424980163574077,2.56499862670897,6.959999084472642,0,0.10520968821231458,3.453594462796757,69.51999664306639,-1.4579420593666887,68.68000030517578,3.8918696001814927,70.06999969482422,0.10520968821231458
2606,2008-03-25,68.59999847412111,69.51999664306639,68.30999755859375,68.80000305175781,1634700.0,-0.004498696437578942,-2.1025362637792218,0.26316582006543887,46.92080471143367,47.24073726594892,0.35514437764756224,0.48281318904652437,2.3443456152085247,2.0225580817206605,16.665430682148628,1.209999084472642,-0.9164938141541938,-0.39900169372556604,-2.4862858217266677,1.6882824342755356,-1.4426437577261169,0.6446403702749848,-2.137133970947275,25.753325585478727,-27.45036232546373,1.0436420640005528,3,0.44499969482420454,0.5550041198730327,2.942502975463853,2.8750038146972514,7.0400009155273295,1,0.11778428587141732,1.1309627611262658,68.91000366210939,3.453594462796757,69.51999664306639,-1.4579420593666887,68.68000030517578,0.11778428587141732
2607,2008-03-26,68.12000274658203,68.69000244140625,67.87999725341797,68.08000183105469,1993500.0,-0.006997022422969179,-2.681757494841607,-0.20000000000001422,41.15852931649975,46.39199259017574,0.609182689121397,0.7574940394416672,2.6004913333322293,2.518539670529293,16.351167919821837,0.8100051879882812,-0.7576667295021338,-0.7239974975585994,-2.562410867265072,1.1144158721478732,-1.6432041824118357,0.19520918729463688,-1.560195582299798,12.602735717331164,-34.78327591618118,0.9192066848532359,3,0.9249954223632812,1.0349998474121094,2.9749984741210938,3.354999542236328,8.589996337890625,2,0.13784496493021048,-2.1025362637792218,68.59999847412111,1.1309627611262658,68.91000366210939,3.453594462796757,69.51999664306639,0.13784496493021048
2608,2008-03-27,68.34999847412111,69.02999877929689,68.30999755859375,68.54000091552734,1486000.0,0.003376331742009686,-4.333257982481032,-4.749952317375193,47.71185668093629,46.94420633217625,0.25556586491192945,0.44393489895516325,2.1427686679916604,2.290222066690532,15.73062540875776,0.909996032714858,-0.49207990603900953,-0.42650184631345667,-2.231410956574578,1.3784072639476648,-1.3289564014440174,0.47595270881710405,-1.6951875019526454,27.935085112757964,-17.6374780941897,0.9024545551305615,3,0.6949996948242045,0.4100036621093608,2.7375030517577983,3.1250038146972514,10.669998168945298,3,0.12260431704304064,-2.681757494841607,68.12000274658203,-2.1025362637792218,68.59999847412111,1.1309627611262658,68.91000366210939,0.12260431704304064
2609,2008-03-28,67.87999725341797,69.27999877929689,67.73999786376953,68.55000305175781,1330500.0,-0.006876389629783097,-2.24209156835506,3.526300995824228,47.711856680936236,48.025437095450705,0.7477663385235616,0.7923151029419984,2.3784324505030554,2.7743541561258667,14.863702054041179,1.540000915527358,-0.5606513169383049,-0.7935028076171875,-2.5533987227439923,0.9663931075096173,-1.6734507651805899,0.08644514994621488,-1.1320825495210016,5.857716543979161,-38.00759041166196,0.8799479575634024,3,1.2350006103515625,0.8800048828125,3.2075042724609375,3.5950050354003906,9.310005187988281,4,0.13288162400458492,-4.333257982481032,68.34999847412111,-2.681757494841607,68.12000274658203,-2.1025362637792218,68.59999847412111,0.13288162400458492
2610,2008-03-31,68.62000274658203,68.94000244140625,67.5,68.11000061035156,1815300.0,0.010901672408756724,1.5043487491126695,-0.7611906307291133,53.664716359123126,49.55410119307662,0.16459240089997706,0.14064243290287948,1.4404172864718277,2.0465392030536407,13.414172203008945,1.44000244140625,-0.6140402157571287,-0.10499763488769531,-1.7900836540488143,1.5800883842734237,-0.9475406444682477,0.7375453746928571,-1.7808463855911327,55.44577266632713,9.106865337732081,0.8425430095805583,3,0.7849960327148438,0.1399993896484375,2.509998321533203,2.854999542236328,8.169998168945312,0,0.1113377890389109,-2.24209156835506,67.87999725341797,-4.333257982481032,68.34999847412111,-2.681757494841607,68.12000274658203,0.1113377890389109
2611,2008-04-01,71.22000122070312,71.72000122070312,69.19999694824219,69.95999908447266,2969000.0,0.03788980428524691,1.2300901685554464,2.4705820754858108,55.1020471715153,49.987256192014065,-2.1907854869880765,-2.2726552059207847,-1.223464193067727,-0.5260261059165856,11.363857835109295,3.0999984741210938,-0.4075205195638034,2.3025009155273466,0.40316131165086233,4.201840519403831,1.3528311135891045,3.2521707174655887,-4.291428035760163,88.1516621950955,44.90777839203847,0.94966980193824,4,-1.6100006103515625,-2.279998779296875,-0.22999954223632812,0.2550010681152344,4.3899993896484375,1,0.06529066899997726,1.5043487491126695,68.62000274658203,-2.24209156835506,67.87999725341797,-4.333257982481032,68.34999847412111,0.06529066899997726
2612,2008-04-02,71.94000244140625,72.52999877929688,71.0,71.48999786376953,2224000.0,0.010109536764425497,-1.1398579759167276,0.3571458846752366,60.68240724787328,51.597919948728354,-2.9252527873182004,-2.9468458840161986,-1.9767655266157078,-1.1972036221011138,11.407800858528667,1.529998779296875,-0.03896241292804348,2.8975021362304716,0.5721004119004078,5.222903860560535,1.7348012740654468,4.060202998395496,-4.819772135032878,88.27044769237304,45.36269558123462,1.1627008621650317,4,-1.9250030517578125,-2.595001220703125,-1.4675006866455078,-0.4650001525878906,3.970001220703125,2,0.05143170451315693,1.2300901685554464,71.22000122070312,1.5043487491126695,68.62000274658203,-2.24209156835506,67.87999725341797,0.05143170451315693
2613,2008-04-03,71.81999969482422,72.4000015258789,71.47000122070312,72.01000213623047,2176800.0,-0.0016680948361069703,-1.0898897594595984,-0.4222233524913958,65.75707063109147,52.63436624784936,-2.584822102547321,-2.8650488283674918,-1.7902719627363695,-1.0092590778906185,11.454118617536862,0.9300003051757812,0.2912854579696358,2.7084995269775334,0.1393766530864866,5.27762240086858,1.42393809003201,3.9930609639230568,-4.375183280075433,85.88470662468224,40.6054011216933,1.284561436945521,4,-1.8050003051757812,-2.4749984741210938,-1.8024978637695312,-0.3449974060058594,4.1699981689453125,3,0.06808687566731964,-1.1398579759167276,71.94000244140625,1.2300901685554464,71.22000122070312,1.5043487491126695,68.62000274658203,0.06808687566731964
2614,2008-04-04,72.20999908447266,73.0,71.69000244140625,71.87000274658203,1666800.0,0.005430233797070638,-2.742866485013624,-1.7894314166398972,69.9288239318838,54.29312363681032,-2.8531566588970634,-3.1553454072217875,-2.2052362249888517,-1.3382587600000733,11.525477279397483,1.30999755859375,0.29367530171596457,2.9324989318847656,0.017839913699503995,5.847157950070027,1.4751694227921348,4.389828440977396,-4.460071727850988,85.63634699041192,36.45577178931138,1.4573295090926282,4,-1.9599990844726562,-2.6299972534179688,-2.1924972534179688,-0.7349967956542969,4.260002136230469,4,0.09430823493886598,-1.0898897594595984,71.81999969482422,-1.1398579759167276,71.94000244140625,1.2300901685554464,71.22000122070312,0.09430823493886598
2615,2008-04-07,72.27999877929688,72.72000122070312,71.7300033569336,72.31999969482422,777400.0,0.0009693906067265168,1.357126638268499,-0.11765101875953685,68.84792529515586,56.72947036833501,-2.6762915709997515,-3.079208940410126,-2.23961735639638,-1.3467114163665315,11.15539699157476,0.9899978637695312,0.5139768997836001,2.8094985961914034,-0.3656378626818082,5.984635055064615,1.2219303667547905,4.397066825628016,-4.110065611204945,81.05261467171545,28.56787876055661,1.587568229436607,4,-2.029998779296875,-2.6999969482421875,-2.3949966430664062,-0.8049964904785156,3.6699981689453125,0,0.06793032298052193,-2.742866485013624,72.20999908447266,-1.0898897594595984,71.81999969482422,-1.1398579759167276,71.94000244140625,0.06793032298052193
2616,2008-04-08,72.91000366210938,73.0999984741211,71.72000122070312,71.79000091552734,1533100.0,0.008716171741178114,-1.190468117056512,-27.99942780850658,64.79168968068595,59.355377075466805,-2.9397770304516797,-3.481306819621409,-2.7882302777362185,-1.8989056138297826,10.398764096214538,1.3799972534179688,0.5036548702563834,3.1815032958984375,-0.23443045766779846,6.5974370494646735,1.4735364191153195,4.8894701726815555,-4.353665147464795,90.95262142553524,39.792505208642694,1.7079668767831193,4,-2.610004425048828,-3.2800025939941406,-2.7900028228759766,-1.4350013732910156,4.099998474121094,1,0.05321625371738081,1.357126638268499,72.27999877929688,-2.742866485013624,72.20999908447266,-1.0898897594595984,71.81999969482422,0.05321625371738081
2617,2008-04-09,72.83999633789062,73.5999984741211,72.4800033569336,72.9000015258789,1443200.0,-0.0009601881868390727,-1.8718149361764562,-0.05357592931928257,75.12072954646601,62.400807393859,-2.380123960329101,-3.3573978124269104,-2.6727175677165604,-1.7594867245162789,10.46897512061802,1.1199951171875,0.5737874912995835,2.967996215820307,-0.7208805811978891,6.656873012838503,1.1235578173112089,4.812434614329405,-3.829291827298391,64.31910252415082,11.497618740233932,1.8444383985091006,4,-2.289997100830078,-2.789997100830078,-3.3824939727783203,-1.3649940490722656,3.4900054931640625,2,0.038028616305956664,-1.190468117056512,72.91000366210938,1.357126638268499,72.27999877929688,-2.742866485013624,72.20999908447266,0.038028616305956664
2618,2008-04-10,73.6500015258789,74.11000061035156,72.38999938964844,72.9800033569336,3344800.0,0.011120335374961154,1.1635285311222434,-11.16567069294342,75.03028632833528,65.43618846579223,-2.636519552613322,-4.032329355930727,-3.4484661644787593,-2.489396338523875,11.11935468461665,1.720001220703125,0.8573838066940169,3.5610012054443416,-0.4822588943949455,7.604261305283629,1.5393711555247052,5.582631255363978,-4.088581739663212,80.99175898661387,27.936004460152418,2.0216300499196413,4,-2.845001220703125,-3.345001220703125,-4.192499160766602,-2.174999237060547,3.1699981689453125,3,0.030685703861613067,-1.8718149361764562,72.83999633789062,-1.190468117056512,72.91000366210938,1.357126638268499,72.27999877929688,0.030685703861613067
2619,2008-04-11,74.95999908447266,75.38999938964844,73.25,73.26000213623047,2512400.0,0.01778679608218936,-1.4883696172885506,2.5373158122480586,83.79878219789131,68.78441800343313,-3.1699585080669834,-5.073172227662468,-4.675073529681072,-3.7159770878727443,11.419392600263038,2.1399993896484375,1.3388140403938138,4.534998703002927,0.04635405537516135,9.023643350630692,2.290676379189051,6.7793210268168025,-4.761777982877945,88.28336458545549,32.83555912272904,2.2443223238138796,4,-2.6650009155273438,-4.0149993896484375,-5.502496719360352,-3.484996795654297,3.0699996948242188,4,0.013740645569327858,1.1635285311222434,73.6500015258789,-1.8718149361764562,72.83999633789062,-1.190468117056512,72.91000366210938,0.013740645569327858
2620,2008-04-14,74.5,74.95999908447266,73.93000030517578,74.91999816894531,1597400.0,-0.006136594051372457,3.1199951171875,-0.24705818994533754,82.41754187986297,71.81947297102732,-1.9983112091021837,-4.300463712205669,-4.196239807426949,-3.179818096379762,11.343316918385595,1.029998779296875,1.7268485032981573,3.736499786376953,-0.9145587546350384,8.387558327388945,1.4109705158709573,6.062029056882949,-3.471094372316699,75.74932333265424,15.861893875409422,2.325529270505999,4,-1.3050003051757812,-3.5550003051757812,-5.042497634887695,-3.0249977111816406,4.339996337890625,0,0.026442969405411132,-1.4883696172885506,74.95999908447266,1.1635285311222434,73.6500015258789,-1.8718149361764562,72.83999633789062,0.026442969405411132
2621,2008-04-15,74.19999694824219,74.91999816894531,73.7699966430664,74.91999816894531,1569800.0,-0.004026886600775992,2.194443267070741,1.7142960944595822,84.08060453400493,74.41927266948638,-1.3758245740461064,-3.717731036907992,-3.9182181587864306,-2.8059037296089286,11.220919162919728,1.1500015258789062,2.190119590111948,3.1359970092773466,-1.5909527960846361,7.862946814639329,0.7725221065963552,5.499471911958338,-2.473316318644464,60.333251953125,-5.306712694482314,2.3634749026809923,4,-0.7699966430664062,-3.2549972534179688,-4.742494583129883,-2.724994659423828,4.5200042724609375,1,0.023584906630396585,3.1199951171875,74.5,-1.4883696172885506,74.95999908447266,1.1635285311222434,73.6500015258789,0.023584906630396585
2622,2008-04-16,75.4000015258789,75.6500015258789,73.54000091552734,74.91000366210938,1844400.0,0.01617256909692033,3.2626366936136435,-0.6805514347475946,85.6419703372505,76.62870597017073,-2.2723789525042974,-4.741026238061153,-5.1621748544373816,-3.9343280435465715,11.903513673818674,2.1100006103515625,2.5900925006759508,4.069501495361322,-1.0093853697711523,9.148388360493797,1.530058062795078,6.608944927927567,-3.087189894673074,92.33129336874993,21.016343342988904,2.5394434325662383,4,-1.7299995422363281,-4.185001373291016,-5.942499160766602,-3.924999237060547,3.4799957275390625,2,0.021352792808617904,2.194443267070741,74.19999694824219,3.1199951171875,74.5,-1.4883696172885506,74.95999908447266,0.021352792808617904
2623,2008-04-17,75.41999816894531,76.05000305175781,75.02999877929688,75.02999877929688,1213100.0,0.0002652074623572531,-4.230799327047224,0.7959205916699105,89.93633836920513,78.8517631298731,-1.9310876243394972,-4.458793781336453,-5.113320076191684,-3.878867649195783,13.266019471542723,1.0200042724609375,2.8102943528905797,3.752498245239252,-1.4780628329838663,8.98305932346237,1.1372177061277,6.367778784350804,-2.506492356698331,77.49985013705647,-2.0084574215796778,2.615280539111559,4,-1.5349960327148438,-4.004997253417969,-6.037496566772461,-3.944995880126953,2.3400039672851562,3,0.012065813898203936,3.2626366936136435,75.4000015258789,2.194443267070741,74.19999694824219,3.1199951171875,74.5,0.012065813898203936
2624,2008-04-18,75.7699966430664,76.75,75.12999725341797,76.16999816894531,1417700.0,0.004640658745934667,1.0769196911083614,-1.025646543291991,89.50264878553773,81.1467324065822,-1.925479179586958,-4.549821827926323,-5.394138488474482,-4.145658029978279,14.372710217059447,1.6200027465820312,2.922752552502004,3.789996719360346,-1.6432292809351026,9.223222719655794,1.0733837192126146,6.506609719508077,-2.2299957275390625,69.4702916996442,-12.54137048736132,2.7166130001477256,4,-1.5349960327148438,-4.004997253417969,-6.829994201660156,-4.294994354248047,2.2800064086914062,4,0.013857768223273226,-4.230799327047224,75.41999816894531,3.2626366936136435,75.4000015258789,2.194443267070741,74.19999694824219,0.013857768223273226
2625,2008-04-21,76.16000366210938,76.47000122070312,75.20999908447266,75.20999908447266,1440800.0,0.005147248730657861,-1.6526232944369936,-2.375002384176696,86.11098717731358,83.51554323954082,-1.9078596791366067,-4.604924833847235,-5.719968208101591,-4.446150836059076,15.688600969025842,1.2600021362304688,3.015725494751578,3.8175037384033175,-1.7197227546061526,9.354730231412788,1.0488904918985895,6.586116984908045,-1.9780029296875057,81.62004653694316,0.3691469124103719,2.768613246504733,4,-1.5900039672851562,-4.3950042724609375,-7.227500915527344,-4.685001373291016,2.6899948120117188,0,0.024553506135371217,1.0769196911083614,75.7699966430664,-4.230799327047224,75.41999816894531,3.2626366936136435,75.4000015258789,0.024553506135371217
2626,2008-04-22,76.68000030517578,77.22000122070312,75.51000213623047,75.9800033569336,2157800.0,0.006827686686747159,-1.085365513263056,0.7368353423975458,85.69263524607587,84.69019942838636,-2.0527078421823717,-4.731117525871895,-6.152302987889925,-4.873179740052336,17.16793981816094,1.7099990844726562,3.057532708487585,3.933500289916992,-1.6329866083419375,9.499987188175922,1.1502568407875344,6.71674373904645,-1.984399719238283,85.32606329494449,4.75806919261646,2.7832434491294626,4,-1.875,-4.6100006103515625,-7.662498474121094,-5.204998016357422,3.0199966430664062,1,0.028168962234198736,-1.6526232944369936,76.16000366210938,1.0769196911083614,75.7699966430664,-4.230799327047224,75.41999816894531,0.028168962234198736
2627,2008-04-23,77.51000213623047,77.6500015258789,76.3499984741211,76.3499984741211,2070400.0,0.010824228322266594,-1.2413774959880035,1.6571553133514987,88.70738710085926,86.20987729200013,-2.403342010589185,-5.082138678784219,-6.8922174427063965,-5.604443585028434,18.59084742813938,1.3000030517578125,3.1613754077311853,4.294002151489252,-1.2131283248805715,9.801132627859076,1.5404369133043332,7.047567389674171,-2.309521423339845,94.65651744712574,14.151287901568082,2.753565238184914,4,-2.0600013732910156,-4.935001373291016,-8.492500305175781,-6.034999847412109,1.1999969482421875,2,0.015610876675580254,-1.085365513263056,76.68000030517578,-1.6526232944369936,76.16000366210938,1.0769196911083614,75.7699966430664,0.015610876675580254
2628,2008-04-24,76.7300033569336,78.3499984741211,76.63999938964844,78.0,1223100.0,-0.010063201623010665,-1.3586119807424166,-1.094821235958012,79.19891572203055,85.6987810169045,-1.2745297125357524,-3.8389670665319215,-6.0586741608490655,-4.72971918375714,20.365162926884505,1.7099990844726562,3.3010997791809302,3.095003128051758,-2.1207490012800605,8.310755257383576,0.48712706338585576,5.70287919271766,-1.220001220703125,49.68961170661435,-28.920416267357986,2.6078760646659074,4,-0.785003662109375,-3.805004119873047,-7.712501525878906,-5.255001068115234,1.3299942016601562,3,0.028020250259640944,-1.2413774959880035,77.51000213623047,-1.085365513263056,76.68000030517578,-1.6526232944369936,76.16000366210938,0.028020250259640944
2629,2008-04-25,76.9000015258789,77.75,76.61000061035156,76.61000061035156,1480000.0,0.0022155370977179345,-6.862039935808055,-0.22834778116195384,79.46423097546047,85.37063536085978,-1.2744173022638847,-3.476819351925073,-6.17688395340744,-4.81629416730226,21.95548006626939,1.1399993896484375,3.391896894815403,2.8140010833740234,-1.8356504977440977,7.463652664492145,0.48917529281496286,5.138826873933084,-0.8220001220703068,53.8217442645894,-23.468097753722546,2.324825790559057,4,-0.9550018310546875,-3.9750022888183594,-7.825000762939453,-5.424999237060547,0.8600006103515625,4,0.01118336272154874,-1.3586119807424166,76.7300033569336,-1.2413774959880035,77.51000213623047,-1.085365513263056,76.68000030517578,0.01118336272154874
2630,2008-04-28,76.26000213623047,77.37000274658203,76.0999984741211,76.87999725341797,1304300.0,-0.0083224886469353,-1.702129731835595,-2.137907447844045,71.33753257065439,83.95473847604305,-0.4006383219300602,-2.355890949842262,-5.478570300387531,-4.109637692071374,23.34461661742852,1.2700042724609375,3.42826478789587,1.792001724243164,-2.1715734081027733,5.7555768565891015,-0.18978584192980463,3.7737892904161328,2.089996337890625,26.40848475730972,-47.12264338308772,1.9817875661729696,4,-0.31500244140625,-3.335002899169922,-7.185001373291016,-4.784999847412109,2.279998779296875,0,0.02347234284533184,-6.862039935808055,76.9000015258789,-1.3586119807424166,76.7300033569336,-1.2413774959880035,77.51000213623047,0.02347234284533184
2631,2008-04-29,75.87000274658203,76.66999816894531,75.7300033569336,76.2300033569336,1201100.0,-0.005114075252079631,-1.9374865889421358,0.5806507186454026,68.5434777127521,82.0549059622099,0.2806800727467049,-1.6861110651684328,-5.048737776876635,-3.674850553644262,25.065565487798935,0.9399948120117188,3.245318080866568,1.1695022583007812,-2.5284955863773604,4.867500102978923,-0.6794966640382967,3.018501180639859,2.434995727539061,5.343498113031729,-66.4879929947235,1.8489989223390715,4,0.8199958801269531,-2.9450035095214844,-6.725002288818359,-4.395000457763672,3.0799942016601562,1,0.03927765414076401,-1.702129731835595,76.26000213623047,-6.862039935808055,76.9000015258789,-1.3586119807424166,76.7300033569336,0.03927765414076401
2632,2008-04-30,75.63999938964844,77.13999938964844,75.58999633789062,75.79000091552734,1696400.0,-0.003031545388258894,-11.399646006896763,0.41667019878777606,63.10933348880269,79.07412764216517,0.6127438354273522,-1.2276424579387992,-4.779463125893756,-3.4234559503325954,26.60028351430229,1.5500030517578125,3.1010802701880635,0.7544990539550724,-2.7258201428225277,4.234818250732673,-0.9856605444337276,2.4946586523438725,2.561999279785155,1.811703371581633,-66.01649546055233,1.7401595983888023,4,1.0999984741210938,-2.7150001525878906,-6.539999008178711,-4.18499755859375,1.19000244140625,2,0.05367527222837842,-1.9374865889421358,75.87000274658203,-1.702129731835595,76.26000213623047,-6.862039935808055,76.9000015258789,0.05367527222837842
2633,2008-05-01,76.70999908447266,77.30000305175781,75.69999694824219,77.30000305175781,1793000.0,0.014145950600981338,4.423713033245833,3.93331977010325,61.90475201893334,76.00769466809803,-0.28499613510150823,-2.015866457532681,-5.785987572603943,-4.4785585860770425,28.24351666243518,1.660003662109375,3.000579103964526,1.5799987792968722,-1.6732053071391135,4.833202865732858,-0.04660326392112779,3.206600822514872,1.3352794450683518,51.85189109764195,-12.835786557782399,1.6266020432179957,5,0.06999969482421875,-3.7849998474121094,-7.60999870300293,-5.254997253417969,1.19000244140625,3,0.026072220360706888,-11.399646006896763,75.63999938964844,-1.9374865889421358,75.87000274658203,-1.702129731835595,76.26000213623047,0.026072220360706888
2634,2008-05-02,79.0199966430664,79.0199966430664,76.86000061035156,76.86000061035156,2770500.0,0.030113382690175605,1.0,-3.6609856076965848,74.56518692421942,74.72482797330979,-2.3305855548071577,-3.9943073682725156,-7.961160091304777,-6.776202178912129,29.95432094322945,2.30999755859375,2.8134999179344504,3.5494964599609347,0.16042079105341145,6.938572128868458,1.8549586255071802,5.244034294414689,-3.4300003051757812,100.0,35.19503002692045,1.69453783445376,5,-1.7549972534179688,-5.759998321533203,-10.117496490478516,-7.564994812011719,-0.4499969482421875,4,-0.012148812012850008,4.423713033245833,76.70999908447266,-11.399646006896763,75.63999938964844,-1.9374865889421358,75.87000274658203,-0.012148812012850008
2635,2008-05-05,77.19000244140625,78.44999694824219,76.80000305175781,78.44999694824219,1614900.0,-0.023158621607214824,1.619049349076597,-0.5833318616110061,63.93292956068038,72.30708289715473,-0.37897430046105285,-1.8736715533023016,-6.038681734750554,-4.944369918600913,31.736516463617825,2.2199935913085938,2.552454574710538,1.4740020751953153,-1.642328188567518,4.590332338958149,-0.08416305668609425,3.032167207076725,-1.5314060974121162,46.64740411542405,-17.949771699325822,1.5581651318814143,5,0.11499404907226562,-3.930004119873047,-8.25250244140625,-5.7350006103515625,0.32999420166015625,0,0.007384372027412489,1.0,79.0199966430664,4.423713033245833,76.70999908447266,-11.399646006896763,75.63999938964844,0.007384372027412489
2636,2008-05-06,76.79000091552734,77.20999908447266,75.9800033569336,76.51000213623047,1249000.0,-0.005182038000096423,1.1964305177111716,-0.2222222222222222,56.99899503973742,68.78392822369675,0.04276939596515206,-1.2312111474971204,-5.5756948172694365,-4.518811254533318,33.15702824666656,1.2299957275390625,2.2767811600935772,0.8800006866455021,-1.972766528687913,3.7327679019789173,-0.5463829210212054,2.3063842943122097,-1.0641765655517617,34.98555308656804,-25.025137060842802,1.4263836076667085,5,0.5149955749511719,-2.680004119873047,-7.707500457763672,-5.444999694824219,1.44000244140625,1,0.022789425434765587,1.619049349076597,77.19000244140625,1.0,79.0199966430664,4.423713033245833,76.70999908447266,0.022789425434765587
2637,2008-05-07,75.61000061035156,76.79000091552734,75.4000015258789,76.56999969482422,1394000.0,-0.015366587981602398,-1.014495878460186,-3.42858310626703,50.85663888254443,65.63478635264273,1.0336060906288083,0.1759734701281559,-4.34479975672312,-3.326083172519702,34.237371503438126,1.3899993896484375,2.0745681066968444,-0.438499832153326,-2.9067514368804126,2.0297517725737606,-1.6726256345168764,0.7956259702102244,3.4099960327148438,5.801087506322712,-49.84938498201043,1.2341258023635466,5,1.5999984741210938,-0.6000022888183594,-6.334999084472656,-4.369998931884766,4.180000305175781,2,0.044174002260666034,1.1964305177111716,76.79000091552734,1.619049349076597,77.19000244140625,1.0,79.0199966430664,0.044174002260666034
2638,2008-05-08,75.91000366210938,76.43000030517578,75.02999877929688,76.04000091552734,1432300.0,0.003967769466156401,2.076939844896248,0.13541393478450914,50.634089707574454,62.43143732287762,0.676159163657573,0.056881705755756684,-4.54037087402817,-3.625855065819266,35.02934481945575,1.4000015258789062,1.8442797499007213,-0.25149688720702557,-2.4495470876521637,1.9465533132381125,-1.3505219874295875,0.8475282130155364,3.037593078613284,22.055272029171455,-30.53151598976801,1.0990251002225684,5,1.1149940490722656,-0.6650047302246094,-6.230003356933594,-5.7050018310546875,3.8499984741210938,3,0.01211959062787571,-1.014495878460186,75.61000061035156,1.1964305177111716,76.79000091552734,1.619049349076597,77.19000244140625,0.01211959062787571
2639,2008-05-09,75.98999786376953,76.33999633789062,74.69000244140625,75.62999725341797,1263400.0,0.0010538031590174857,2.11320320147406,-2.7692939726509773,49.20780062016452,59.97257821726764,0.5068016448554005,0.06114378955663824,-4.5205877195145945,-3.686628770702896,35.21793629517609,1.649993896484375,1.4785165118515806,-0.2230026245117216,-2.3496273173215627,1.9036220682981195,-1.2863149709166493,0.8403097218932061,2.8008949584961016,34.57439685084106,-13.747513606921451,1.063312346404922,5,0.8650016784667969,-0.6349983215332031,-6.30999755859375,-6.694995880126953,3.6200027465820312,4,0.02513493506781672,2.076939844896248,75.91000366210938,-1.014495878460186,75.61000061035156,1.1964305177111716,76.79000091552734,0.02513493506781672
2640,2008-05-12,76.47000122070312,76.47000122070312,75.63999938964844,76.38999938964844,769800.0,0.006316664961540264,19.749570856379936,0.22222693171703473,49.01777742568831,57.80305596314945,0.06673745892250338,-0.27795567486522543,-4.81741953504239,-4.141072217863126,35.44290786773124,0.8300018310546875,1.2385887067782164,0.15850067138671875,-1.810718422433311,2.1277197652067485,-0.826108875523289,1.1431102182967265,2.074838178710948,70.63496628832489,25.878744929273353,0.984609546910013,5,0.3849983215332031,-1.1000022888183594,-6.555000305175781,-7.174999237060547,3.0699996948242188,0,0.027461729313436267,2.11320320147406,75.98999786376953,2.076939844896248,75.91000366210938,-1.014495878460186,75.61000061035156,0.027461729313436267
2641,2008-05-13,75.94999694824219,76.97000122070312,75.44999694824219,76.87000274658203,1425600.0,-0.006800108070616262,1.7142866874203855,-11.499809269502194,42.48552215428286,55.511521370425015,0.6697093037386139,0.40040539476433423,-4.109417479830313,-3.624298754415406,35.90110668130444,1.5200042724609375,0.9540298909359279,-0.44900360107422443,-2.1620357317650303,1.2640285296165814,-1.3055196664196274,0.4075124642711785,2.363552233691422,55.262946554054956,16.124010719656646,0.8565160653454004,5,0.9050025939941406,-0.5799980163574219,-6.034996032714844,-6.654994964599609,5.6300048828125,1,0.020671491216703197,19.749570856379936,76.47000122070312,2.11320320147406,75.98999786376953,2.076939844896248,75.91000366210938,0.020671491216703197
2642,2008-05-14,77.01000213623047,77.1500015258789,75.66999816894531,76.13999938964844,1751900.0,0.013956619230816258,1.5739154664207573,-0.9456491993332614,51.313314648718745,54.33469499595674,-0.19615151894294058,-0.5615912400227501,-5.031963911981734,-4.680605388427068,36.1040843994237,1.4800033569335938,0.812430755655555,0.5305015563964872,-1.1355365695219888,2.196539682314963,-0.3025175065627508,1.3635206193557252,1.0861342412714947,94.30896578246293,54.170471943044305,0.8330190629592368,5,-0.15500259399414062,-1.3050041198730469,-7.045001983642578,-6.854999542236328,3.9300003051757812,2,0.015842113840549565,1.7142866874203855,75.94999694824219,19.749570856379936,76.47000122070312,2.11320320147406,75.98999786376953,0.015842113840549565
2643,2008-05-15,76.33000183105469,76.95999908447266,75.75,76.73999786376953,1295000.0,-0.008830025792920582,1.8470617802550915,-0.47125831996001155,47.44852551952598,51.32173261765745,0.47413830622681985,0.20035196107514253,-4.251810333252763,-4.000024743261591,36.15041899960273,1.2600021362304688,0.7020226662016711,-0.19499893188476847,-1.7872759250959689,1.397278061326432,-0.9911374284903758,0.6011395647208388,1.5617665102815295,66.66666666666666,27.09166134555278,0.7961384966056025,5,0.23999786376953125,-0.6250038146972656,-6.030002593994141,-6.174999237060547,5.470001220703125,3,0.04532947728903314,1.5739154664207573,77.01000213623047,1.7142866874203855,75.94999694824219,19.749570856379936,76.47000122070312,0.04532947728903314
2644,2008-05-16,76.81999969482422,76.94000244140625,75.87999725341797,76.5199966430664,1008500.0,0.006419466160292542,2.925883017801639,-0.7317218407488044,52.54082278349559,50.05594297574803,-0.4031420967386481,-0.21813275973386226,-4.5839272858539175,-4.502713915960669,35.91466830413427,1.0600051879882812,0.6884665037120357,0.24249877929688068,-1.3137965138930099,1.7987940724867713,-0.5356488672980646,1.020646425891826,0.8796626925162059,80.58817985575996,37.7222854074127,0.7781476465949483,5,-0.8699989318847656,-0.6850013732910156,-6.2649993896484375,-6.664997100830078,5.480003356933594,4,0.03827131545282114,1.8470617802550915,76.33000183105469,1.5739154664207573,77.01000213623047,1.7142866874203855,75.94999694824219,0.03827131545282114
2645,2008-05-19,78.02999877929688,78.5,76.61000061035156,76.77999877929688,1631400.0,0.015751094627434403,-1.3773631984031016,4.166624281572656,59.1216018114651,50.29178817260666,-1.6555565859354147,-1.3500722829133736,-5.603578139434987,-5.708597392327306,35.969593603642785,1.8899993896484375,0.643083136771736,1.3589981079101534,-0.31214165057501475,3.0301378663953216,0.5234282286675693,2.1945679871527375,-3.339996337890625,84.59013933011481,35.450394610578044,0.8355698792425842,5,-1.43499755859375,-1.75,-6.409999847412109,-7.254997253417969,4.489997863769531,0,0.02024864610755195,2.925883017801639,76.81999969482422,1.8470617802550915,76.33000183105469,1.5739154664207573,77.01000213623047,0.02024864610755195
2646,2008-05-20,78.83999633789062,79.44000244140625,78.11000061035156,78.9000015258789,1504000.0,0.010380591711718123,1.3333221793164372,-0.048004150390625,62.88243727862774,51.62798799439369,-2.3961638869064785,-2.097490702997675,-6.188291308455234,-6.49998749359429,35.875994758769245,1.410003662109375,0.2604200811893804,2.060995864868161,0.12863731125447941,3.993354418481843,1.0948165880613203,3.027175141675002,-4.073793945312502,84.08473677606841,27.76207508191022,0.966179276806841,5,-1.774993896484375,-2.349994659423828,-6.769996643066406,-8.064994812011719,1.2600021362304688,1,0.008878800230236683,-1.3773631984031016,78.02999877929688,2.925883017801639,76.81999969482422,1.8470617802550915,76.33000183105469,0.008878800230236683
2647,2008-05-21,78.72000122070312,80.38999938964844,78.43000030517578,79.13999938964844,1757500.0,-0.001522008152730292,-2.9199981689453125,6.999364272091545,58.76200200213516,52.531089360455994,-1.9988191967803317,-1.9839138718460845,-5.91132950354644,-6.349758711112173,35.74605291431331,1.9599990844726562,0.09056619472278271,1.8805007934570312,-0.21693930469527345,3.977940891609336,0.8317807443808789,2.9292208425331836,-3.7668468261718715,64.00865541769296,6.826331985865863,1.0487200490761526,5,-1.1800003051757812,-1.7550010681152344,-6.532501220703125,-7.944999694824219,1.2900009155273438,2,0.03633130800307183,1.3333221793164372,78.83999633789062,-1.3773631984031016,78.02999877929688,2.925883017801639,76.81999969482422,0.03633130800307183
2648,2008-05-22,78.87999725341797,79.26000213623047,78.13999938964844,78.55000305175781,910300.0,0.002032469896262823,1.0550434313951942,-0.7857039055404178,49.24892967362209,52.535659255284614,-1.8922022885007266,-2.0812877899760025,-5.887986221608401,-6.489460848463523,35.23881249348142,1.1200027465820312,0.05201028864561863,1.932997131347662,-0.35274702189137486,4.218741284586699,0.7901250547281364,3.0758692079671874,-3.600632159179682,66.51881549899768,14.14322383857882,1.1428720766195206,5,-0.9599990844726562,-1.339996337890625,-6.437496185302734,-7.974994659423828,3.4500045776367188,3,0.026115685341241868,-2.9199981689453125,78.72000122070312,1.3333221793164372,78.83999633789062,-1.3773631984031016,78.02999877929688,0.026115685341241868
2649,2008-05-23,77.76000213623047,79.16000366210938,77.69999694824219,78.66000366210938,1080800.0,-0.0141987215540752,-1.8627248588204495,-2.727325272235452,53.310105455863344,53.01258459197073,-0.5528681659569941,-0.9418492020459155,-4.559391605639334,-5.337435569226159,34.56981268410638,1.4600067138671875,0.15797992249599702,0.7700019836425724,-1.5441994105552936,3.0842033778404385,-0.3870987134563535,1.9271026807414984,-2.1739989842675698,30.423330615276555,-21.740081448965327,1.1571006970989324,5,0.15999603271484375,-0.220001220703125,-5.1100006103515625,-6.654998779296875,4.8699951171875,4,0.05195474285673929,1.0550434313951942,78.87999725341797,-2.9199981689453125,78.72000122070312,1.3333221793164372,78.83999633789062,0.05195474285673929
2650,2008-05-27,78.05000305175781,78.58000183105469,77.54000091552734,77.86000061035156,1458500.0,0.0037294355396142453,-1.5060207739681957,-0.21111346585851737,57.41178392458202,54.67105812200397,-0.6651208356939264,-1.1498239637915049,-4.616681153955199,-5.58620963679877,34.30246223234258,1.0400009155273438,0.26622958131349606,0.9705028533935547,-1.3631981746684119,3.3042038814555212,-0.1963476606374286,2.137353367424538,-2.1757601255337846,17.89482137837802,-34.93611460462768,1.166850514030986,5,-0.0200042724609375,-0.5100021362304688,-5.0500030517578125,-6.595001220703125,3.5199966430664062,1,0.05445227205413006,-1.8627248588204495,77.76000213623047,1.0550434313951942,78.87999725341797,-2.9199981689453125,78.72000122070312,0.05445227205413006
2651,2008-05-28,78.8499984741211,79.08999633789062,78.05000305175781,78.18000030517578,1125900.0,0.010249780795431596,-1.2365623154164205,3.526260841631866,69.95075650449166,56.741884994867625,-1.1292424104075849,-1.8078058051434454,-5.184700602318884,-6.352521795859445,34.46088815152052,1.0399932861328125,0.42358257108321595,1.6214984893798885,-0.7669396107655615,4.0099365895253385,0.4272794393071564,2.8157175394526206,-2.704810160091597,45.964851226726985,-12.285668033240825,1.1942190500727277,5,-0.779998779296875,-1.30999755859375,-5.682498931884766,-7.394996643066406,2.94000244140625,2,0.04654404869963091,-1.5060207739681957,78.05000305175781,-1.8627248588204495,77.76000213623047,1.0550434313951942,78.87999725341797,0.04654404869963091
2652,2008-05-29,79.69999694824219,79.9800033569336,78.55000305175781,78.86000061035156,1288600.0,0.010779942810018817,1.0428442196815293,1.2537293037873785,71.85698244971806,59.45393576488897,-1.740577681957518,-2.4643947665213233,-5.848670406968324,-7.189738462034782,34.55302866507097,1.4300003051757812,0.5867194773777555,2.2684970855712834,-0.23866351192458524,4.775657683067152,1.014916786823349,3.5220773843192177,-3.300119969675549,88.52433899492208,24.63391539023514,1.2535802987479367,5,-1.5649986267089844,-2.1599960327148438,-6.2624969482421875,-8.009994506835938,1.3000030517578125,3,0.0050188399146195994,-1.2365623154164205,78.8499984741211,-1.5060207739681957,78.05000305175781,-1.8627248588204495,77.76000213623047,0.0050188399146195994
2653,2008-05-30,78.70999908447266,80.05999755859375,78.37999725341797,79.38999938964844,1225800.0,-0.012421554600716478,-1.5074557183281427,-0.80952770208901,64.19626844038393,60.74898528232101,-0.4218341630236466,-1.3880452118077642,-4.635501536572008,-6.244638755106891,34.51089314620563,1.6800003051757812,0.8709874144191048,1.1784992218017578,-1.3667462789196492,3.723744722523165,-0.09412352855895278,2.4511219721624684,-2.0707147612411063,46.428560615923054,-20.295626432523058,1.2726227503607048,5,-0.20999908447265625,-1.1699981689453125,-4.697498321533203,-6.804996490478516,2.3400039672851562,4,0.01651636471704987,1.0428442196815293,79.69999694824219,-1.2365623154164205,78.8499984741211,-1.5060207739681957,78.05000305175781,0.01651636471704987
2654,2008-06-02,78.05999755859375,78.41999816894531,77.27999877929688,78.41999816894531,1083900.0,-0.008258182358524935,5.3333192048488955,0.529412424687812,58.15384013459056,60.64145620711273,0.4722173223435675,-0.8576227749892809,-3.7923605115435635,-5.6084835441306495,33.36098095673785,1.4300003051757812,0.9647676362415183,0.5764976501464787,-1.8853977201222705,3.038393020415228,-0.654450034987903,1.8074453352808604,-1.1956703313771868,28.057522366759972,-36.59513239782646,1.230947685134375,6,0.7750015258789062,-0.5199966430664062,-3.624998092651367,-5.804996490478516,4.6399993896484375,0,0.05470156810158455,-1.5074557183281427,78.70999908447266,1.0428442196815293,79.69999694824219,-1.2365623154164205,78.8499984741211,0.05470156810158455
2655,2008-06-03,77.76000213623047,78.88999938964844,77.37999725341797,78.18000030517578,1109400.0,-0.0038431390180110325,-1.5593084452950228,1.166659602424448,59.49637863027605,60.26522746840699,0.8156615991573659,-0.5404437224812,-3.2790645393777282,-5.335715710691289,32.29681722913709,1.5100021362304688,1.1701976856076186,0.24800224304199503,-2.212784092703913,2.708788578787903,-0.9823909248309519,1.478395410914942,-0.6841345792679903,17.266315385037597,-46.5675294137324,1.2303931678729538,6,1.0749969482421875,-0.220001220703125,-3.325002670288086,-5.505001068115234,5.1199951171875,1,0.06262853630913723,5.3333192048488955,78.05999755859375,-1.5074557183281427,78.70999908447266,1.0428442196815293,79.69999694824219,0.06262853630913723
2656,2008-06-04,78.54000091552734,78.87000274658203,77.44000244140625,77.79000091552734,1010600.0,0.01003084822361977,1.0283639590502782,-1.7857220708446866,58.27029095719937,60.21059290785857,-0.012702490447708215,-1.2465246651582191,-3.8223073968478047,-6.166625354186621,31.981305451526676,1.4300003051757812,1.306145600512437,0.9405010223388643,-1.536588024000821,3.4175900686785496,-0.2980435008309854,2.179045545508714,-1.2652854486037057,45.323837751797576,-14.04972175592544,1.2385445231698435,6,0.12999725341796875,-1.0,-4.105001449584961,-6.284999847412109,4.6699981689453125,2,0.03857905199868461,-1.5593084452950228,77.76000213623047,5.3333192048488955,78.05999755859375,-1.5074557183281427,78.70999908447266,0.03857905199868461
2657,2008-06-05,78.94999694824219,79.25,77.5999984741211,78.37999725341797,1503300.0,0.005220219352375821,1.8205014508819406,0.7599995930989584,64.58800260317989,61.9149343444761,-0.43208057532967814,-1.4687714529325149,-3.9704278593916342,-6.610176969387368,32.254733428622586,1.6500015258789062,1.2722411291756686,1.1834972381591768,-1.1764231130413663,3.54341758935972,0.0035370625589052906,2.3634574137594484,-1.5699996948242188,60.071902958449975,1.5539158880250383,1.1799601756002747,6,-0.279998779296875,-1.4099960327148438,-4.142498016357422,-6.694995880126953,3.4600067138671875,3,0.03597218590327489,1.0283639590502782,78.54000091552734,-1.5593084452950228,77.76000213623047,5.3333192048488955,78.05999755859375,0.03597218590327489
2658,2008-06-06,76.83000183105469,79.0999984741211,76.58000183105469,78.58000183105469,1856600.0,-0.026852377443121633,-1.2399970160590277,-3.0701770823573504,50.04713558726052,61.552382136853566,1.5271368023124268,0.7627902168269856,-1.6152069776707947,-4.537363755711965,32.515161324894024,2.5199966430664062,1.0564215777261552,-0.9824977874755803,-3.222889913575955,1.2578943386247943,-2.1026938505257675,0.137698275574607,3.55999755859375,9.363302301392723,-44.447748014945574,1.1201960630501862,6,1.4899978637695312,0.7099990844726562,-1.9975032806396484,-4.575000762939453,5.129997253417969,4,0.054275648438938395,1.8205014508819406,78.94999694824219,1.0283639590502782,78.54000091552734,-1.5593084452950228,77.76000213623047,0.054275648438938395
2659,2008-06-09,77.9000015258789,78.12999725341797,76.87999725341797,77.37000274658203,945600.0,0.013926847186299662,1.5252774352651048,-0.3028564453125,49.37918953246294,60.65987164884033,0.5353860087544007,-0.16525257119596404,-2.4175457100512574,-5.647045961920043,33.090772237928846,1.2999954223632812,0.9375899567183978,-0.007998275756833095,-2.077612194087834,2.061615642574168,-1.0428052349223265,1.0268086834086603,2.4137979125976585,49.4382247215412,-0.4596711014171362,1.0348069591654976,6,0.4199981689453125,-0.3600006103515625,-3.0475025177001953,-5.645000457763672,1.0999984741210938,0,0.040436475791755244,-1.2399970160590277,76.83000183105469,1.8205014508819406,78.94999694824219,1.0283639590502782,78.54000091552734,0.040436475791755244
2660,2008-06-10,78.56999969482422,78.68000030517578,76.97000122070312,77.48999786376953,1270400.0,0.008600746544564997,1.63076164653685,2.0377439972361375,48.69313846919685,58.29791408936313,-0.05933314301508119,-0.70605742646066,-2.830435128774326,-6.337106645956055,33.74257242132986,1.7099990844726562,0.9506270862295878,0.556999969482419,-1.4162734355485043,2.5302733745133423,-0.4296367330330355,1.5436366719978736,1.6691237915039068,74.53180631039942,27.76207778714671,0.9866367025154613,6,-0.25,-1.029998779296875,-3.3075008392333984,-5.979999542236328,-1.5800018310546875,1,0.05256455733052556,1.5252774352651048,77.9000015258789,-1.2399970160590277,76.83000183105469,1.8205014508819406,78.94999694824219,0.05256455733052556
2661,2008-06-11,77.5199966430664,78.93000030517578,77.4800033569336,78.2699966430664,1619700.0,-0.01336391823642813,-2.4940250762951797,-0.6944432670707413,44.671369439116134,55.27729042151847,0.8740887232357863,0.4928663452772213,-1.6140419741973488,-5.259985580571026,34.19583210295249,1.4499969482421875,0.9787784217884621,-0.5715030670166072,-2.3101906725631665,1.167184538529952,-1.4408468697898797,0.29784073575666525,2.645944410156247,35.20582234642619,-8.995683507696654,0.8693438027732795,6,0.8000030517578125,0.0200042724609375,-2.237499237060547,-4.929996490478516,-0.8299942016601562,2,0.06914345772009245,1.63076164653685,78.56999969482422,1.5252774352651048,77.9000015258789,-1.2399970160590277,76.83000183105469,0.06914345772009245
2662,2008-06-12,78.2300033569336,78.62000274658203,77.68000030517578,78.05000305175781,1636100.0,0.009159013733402777,-1.0434706892119383,-0.24000040690104166,47.248116550965854,53.39416243380534,-0.07416425381487102,-0.12759654428701594,-2.1691889842675494,-5.926814368628257,34.57144448278484,1.100006103515625,0.9619817589228603,0.07750358581543537,-1.5853753641101633,1.740382535741034,-0.7539358891473569,0.9089430607782276,1.8642189118456969,65.47633824905162,23.102365803919646,0.831439474962796,6,-0.31500244140625,-0.69000244140625,-2.5225067138671875,-5.640003204345703,-0.5,3,0.06365838570678872,-2.4940250762951797,77.5199966430664,1.63076164653685,78.56999969482422,1.5252774352651048,77.9000015258789,0.06365838570678872
2663,2008-06-13,79.79000091552734,80.0,78.44999694824219,78.83999633789062,1977100.0,0.019941166964752455,1.2627736413300736,5.277794261009621,58.2857196240728,53.40881571041449,-1.6370008408681969,-1.49156207945245,-3.549138020437482,-7.383668092445006,35.24297506439861,1.7699966430664062,0.7978602371743193,1.464501190185544,-0.11802656682915824,3.0470289472002463,0.6732373116781929,2.255765068692895,0.23393694449745794,93.2692660382203,47.343631464455186,0.7912638785073534,6,-1.5,-2.25,-3.680002212524414,-7.200000762939453,-2.410003662109375,4,0.03283622905777128,-1.0434706892119383,78.2300033569336,-2.4940250762951797,77.5199966430664,1.63076164653685,78.56999969482422,0.03283622905777128
2664,2008-06-16,79.76000213623047,79.97000122070312,77.5999984741211,78.98999786376953,1242400.0,-0.0003759716625224563,2.9831897214956147,0.8105269075402147,57.13094897970222,53.14599019368405,-1.4980306613621082,-1.296483794835197,-3.348299866206702,-7.297873518768,35.64249406313007,2.3700027465820312,0.5236476679407787,1.2875022888183594,-0.25180432817805354,2.8268089058147723,0.5178489803201529,2.057155597316566,-3.1800003051757812,92.07927523240707,40.84784161652365,0.7696533084982042,6,-1.470001220703125,-2.220001220703125,-3.6250038146972656,-7.170001983642578,-5.849998474121094,0,0.027582709244222237,1.2627736413300736,79.79000091552734,-1.0434706892119383,78.2300033569336,-2.4940250762951797,77.5199966430664,0.027582709244222237
2665,2008-06-17,79.61000061035156,80.0,79.37000274658203,79.80000305175781,908000.0,-0.001880661006286144,1.13559716546837,-0.2467550482531756,53.350982773294405,52.599400395472394,-1.182345960626293,-1.077275797377851,-3.0279363030418978,-7.062523509993383,35.20045911075352,0.6299972534179688,0.3748755332651541,1.0585006713867244,-0.5459824289464592,2.662983771719908,0.2562591212201397,1.8607422215533092,-2.9621987915039085,84.52381312802565,31.27843791215166,0.8022415501665887,6,-1.3199996948242188,-1.69000244140625,-3.5050010681152344,-7.020000457763672,-6.0800018310546875,1,-0.00766236158365563,2.9831897214956147,79.76000213623047,1.2627736413300736,79.79000091552734,-1.0434706892119383,78.2300033569336,-0.00766236158365563
2666,2008-06-18,79.54000091552734,79.98999786376953,79.0199966430664,79.44999694824219,1574700.0,-0.0008792826816674815,-1.0420979930773617,-0.473699004176036,49.24244230445504,50.89433814005852,-1.0678775842584969,-1.0035996986815263,-2.8051855250469373,-6.888034367660268,34.17676042972325,0.970001220703125,0.3419630269941081,0.9535007476806641,-0.7070408430754327,2.614042338436761,0.12322995230260858,1.7837715430587195,-2.7581111694335902,80.83338366611248,30.72658452612238,0.8302707953780509,6,-1.25,-1.6200027465820312,-3.427501678466797,-6.950000762939453,-7.319999694824219,2,-0.032059379210542804,1.13559716546837,79.61000061035156,2.9831897214956147,79.76000213623047,1.2627736413300736,79.79000091552734,-0.032059379210542804
2667,2008-06-19,81.58000183105469,81.63999938964844,79.62999725341797,79.77999877929688,2614300.0,0.025647484184641245,1.093754221999698,19.999152326862763,62.36005375407837,52.26244015859385,-3.01236140912647,-2.970657720437174,-4.663324081502566,-8.828825072164108,33.03946580029063,2.0999984741210938,0.37576364425100905,2.850501632690424,0.7164719983354075,4.9845312670454405,1.7834868155129158,3.9175164498679322,-4.669387674804682,98.51491225254046,45.96237138258648,1.0670148171775102,6,-2.3200035095214844,-2.9250030517578125,-5.467502593994141,-8.990001678466797,-9.230003356933594,3,-0.059941153222516697,-1.0420979930773617,79.54000091552734,1.13559716546837,79.61000061035156,2.9831897214956147,79.76000213623047,-0.059941153222516697
2668,2008-06-20,80.94000244140625,82.25,80.94000244140625,81.0199966430664,2759600.0,-0.007845052406027397,-31.75231282784931,-0.0444411477980757,62.413823947636,53.71073287139085,-1.9311264088512132,-2.2855987427693094,-3.8712624570654555,-8.103027795471462,32.257420154059915,1.30999755859375,0.3629101617099195,2.107501983642578,-0.24480400771490451,4.459807975000061,0.9313489879638439,3.2836549793213123,-3.7456251711523407,71.82801873713053,15.508766641830817,1.1761529956787395,6,-1.3300018310546875,-1.94000244140625,-4.660003662109375,-8.35000228881836,-8.060005187988281,4,-0.039658994164182615,1.093754221999698,81.58000183105469,-1.0420979930773617,79.54000091552734,1.13559716546837,79.61000061035156,-0.039658994164182615
2669,2008-06-23,81.80000305175781,82.63999938964844,81.12000274658203,81.12000274658203,2014200.0,0.010625161655686055,-3.470576355619383,-8.500619933237958,66.61185128949985,55.701700962535625,-2.4358941425254983,-2.9802109129396968,-4.608303954458961,-8.85491247639618,31.964966291148283,1.6999969482421875,0.2769553679371768,2.7655025482177678,0.12480407038501085,5.406201026050525,1.4451533093013893,4.085851787134146,-4.201175963124214,76.79569887940718,14.894715613704392,1.320349238916381,6,-1.7400016784667969,-2.5400047302246094,-5.662504196166992,-9.04000473022461,-7.810005187988281,0,-0.054034298697313576,-31.75231282784931,80.94000244140625,1.093754221999698,81.58000183105469,-1.0420979930773617,79.54000091552734,-0.054034298697313576
2670,2008-06-24,82.30000305175781,83.0,81.55000305175781,81.66000366210938,1974700.0,0.006112469209611504,-2.372083532939444,0.941175150624376,65.82492847440975,58.052096410901584,-2.627456240981317,-3.315472230416759,-4.962170233078908,-9.272969358432007,31.88411946302162,1.4499969482421875,0.5417503237568155,3.0530025482177763,0.08247125420797374,6.023533842227579,1.5677369012128821,4.53826819522267,-4.197058733022729,82.41215181332151,17.653596582460253,1.4852656470048993,6,-2.0000038146972656,-2.5100021362304688,-6.257503509521484,-9.54000473022461,-8.75,1,-0.10194409572952301,-3.470576355619383,81.80000305175781,-31.75231282784931,80.94000244140625,1.093754221999698,81.58000183105469,-0.10194409572952301
2671,2008-06-25,82.5199966430664,83.48999786376953,81.87000274658203,82.69999694824219,1743100.0,0.0026730690540830437,-1.1892001958914349,-0.28125074505877024,65.2694665491039,60.05446863291692,-2.3061265907741273,-3.4218620153136783,-5.0207893227740215,-9.427590211825787,31.624427581144932,1.6199951171875,0.7711236056532726,3.089496231079096,-0.2126789879409472,6.391671450099139,1.4384086215690672,4.7405838405891245,-3.8294056425795304,74.87043867035091,9.125831167867744,1.6510876095100226,6,-1.9749984741210938,-2.484996795654297,-6.082496643066406,-9.759998321533203,-11.029998779296875,2,-0.10894326502041729,-2.372083532939444,82.30000305175781,-3.470576355619383,81.80000305175781,-31.75231282784931,80.94000244140625,-0.10894326502041729
2672,2008-06-26,80.0999984741211,82.4800033569336,80.08000183105469,81.7699966430664,1752900.0,-0.02932620294948407,-1.8070333553441722,9.277751875556309,63.63635206703178,60.64898334880125,0.4548591869630485,-1.0227997005346907,-2.502895702621373,-6.973191638544407,30.336364526889675,2.4399948120117188,0.9221426244076554,0.6494979858398438,-2.6643744445220534,3.963370416201741,-1.0074382293411048,2.3064342010207923,-0.7374905127746416,0.5864125023771969,-69.30382348639287,1.6569362151809472,6,0.44499969482421875,-0.06499862670898438,-3.3224964141845703,-7.129997253417969,-11.150001525878906,3,-0.09837699629874352,-1.1892001958914349,82.5199966430664,-2.372083532939444,82.30000305175781,-3.470576355619383,81.80000305175781,-0.09837699629874352
2673,2008-06-27,80.01000213623047,81.0199966430664,79.83999633789062,80.41999816894531,1904000.0,-0.0011235498078030481,-2.146635471237475,0.24550687559961626,59.58220555442374,60.92134519043698,0.6474285799292119,-0.8752935065461287,-2.3146759368981122,-6.792764671030824,29.09572118742408,1.1800003051757812,1.2298985305624655,0.4945014953613338,-2.809197043538788,3.7982000342614555,-1.1573477740887341,2.1463507648114017,3.4799957275390625,4.657691158057996,-65.01802953850577,1.651849269450062,6,1.2449951171875,0.024997711181640625,-2.7575016021728516,-6.56500244140625,-11.580001831054688,4,-0.09573807596038975,-1.8070333553441722,80.0999984741211,-1.1892001958914349,82.5199966430664,-2.372083532939444,82.30000305175781,-0.09573807596038975
2674,2008-06-30,82.33000183105469,82.93000030517578,79.5,79.97000122070312,2336400.0,0.028996370864658116,-1.0787861413332471,-5.756154747948417,64.84993410153606,62.19900644913049,-1.4188903806207662,-3.013496557683169,-4.518751673629524,-9.010479662022647,29.268436524651715,3.4300003051757812,1.5373790565199386,2.601000976562503,-0.8550324989506919,6.057034452075698,0.8729842388059126,4.329017714319093,1.0869960021972673,70.9274021610893,1.7888634287333502,1.7280167377565945,6,-1.0750045776367188,-2.295001983642578,-4.600002288818359,-8.745002746582031,-13.389999389648438,0,-0.11478202802701987,-2.146635471237475,80.01000213623047,-1.8070333553441722,80.0999984741211,-1.1892001958914349,82.5199966430664,-0.11478202802701987
2675,2008-07-01,82.62999725341797,83.18000030517578,81.0199966430664,81.79000091552734,1951000.0,0.0036438165394296895,1.2268050967437472,0.3559305595965474,71.452584323789,64.66680000683426,-1.3918127018937128,-3.088274725763796,-4.709520079496514,-9.210836401204176,29.238520083096496,2.160003662109375,1.5921323069157438,2.657496643066409,-0.8991953920567113,6.2141886781895295,0.8791506255048489,4.435842660627969,0.6303206665039056,78.44608845130857,4.808112879321257,1.7783460175615569,7,-1.1349983215332031,-2.5949974060058594,-4.899997711181641,-9.044998168945312,-13.769996643066406,1,-0.10456250365288555,-1.0787861413332471,82.33000183105469,-2.146635471237475,80.01000213623047,-1.8070333553441722,80.0999984741211,-0.10456250365288555
2676,2008-07-02,81.56999969482422,83.05000305175781,81.54000091552734,82.5999984741211,1904200.0,-0.012828241484056258,-1.7706554301873059,-1.2261943687556767,63.621541563468455,64.80696531898872,-0.01517308878788981,-1.8863525405031396,-3.5671243549343927,-8.048368867568655,29.206986919865706,1.5100021362304688,1.6562315409487098,1.4459991455078125,-2.1119032502557644,5.003901541271389,-0.33295205237398307,3.224950343389608,1.6100006103515625,56.249987042469606,-17.65945383239039,1.7789511978817898,7,-0.07500076293945312,-1.5349998474121094,-3.7849998474121094,-7.9850006103515625,-11.80999755859375,2,-0.09832042016760345,1.2268050967437472,82.62999725341797,-1.0787861413332471,82.33000183105469,-2.146635471237475,80.01000213623047,-0.09832042016760345
2677,2008-07-03,81.79000091552734,83.12000274658203,81.48999786376953,82.08000183105469,966800.0,0.0026970849764154092,-2.662903433200463,0.28155462060383396,59.1575234890701,64.44515415692584,-0.2260219141741402,-1.9844209035237412,-3.7272296381192973,-8.168051303590204,28.978002965975797,1.6300048828125,1.8110982941858396,1.5240001678466797,-2.0631896592031325,5.111189994896492,-0.2695947456782193,3.3175950813715787,-2.2900009155273438,62.22828058754626,-8.850896948620864,1.7935949135249034,7,-0.2950019836425781,-1.7550010681152344,-3.9850006103515625,-8.205001831054688,-11.419998168945312,3,-0.12593230146061063,-1.7706554301873059,81.56999969482422,1.2268050967437472,82.62999725341797,-1.0787861413332471,82.33000183105469,-0.12593230146061063
2678,2008-07-07,81.0,82.68000030517578,79.81999969482422,81.87999725341797,1946300.0,-0.009658893589489681,1.306448983107682,3.0344637078740364,55.308216829237864,63.189194772452296,0.6407682953999654,-0.9127956728550828,-2.860132201148687,-7.295837127860693,29.254309313976513,2.8600006103515625,2.028782769513711,0.5254993438720703,-2.685858580860426,3.7368572686045667,-1.0801796184941708,2.1311783062383114,-1.4275999450683656,40.76086618499207,-26.519254009779004,1.6056789623662457,7,0.4949989318847656,-0.9650001525878906,-3.1625003814697266,-7.345001220703125,-12.730003356933608,0,-0.14876546977478777,-2.662903433200463,81.79000091552734,-1.7706554301873059,81.56999969482422,1.2268050967437472,82.62999725341797,-0.14876546977478777
2679,2008-07-08,81.05000305175781,82.5,80.01000213623047,81.19999694824219,2973600.0,0.0006173216266396331,-1.2331862191658969,0.1704481416297478,56.21763433152459,62.121717645465054,0.5287984908056984,-0.7533322950494608,-2.836348515930254,-7.264896483707105,29.54554760035919,2.4899978637695312,1.9147569745626356,0.41800231933594034,-2.5623871087191077,3.3983917473909884,-1.0721923946915837,1.9081970333634644,-1.406650942993167,36.60723611609393,-27.31471127589988,1.4901947140275211,7,0.4449958801269531,-1.0150032043457031,-3.0300025939941406,-7.105003356933594,-10.990005493164062,1,-0.15570638212712973,1.306448983107682,81.0,-2.662903433200463,81.79000091552734,-1.7706554301873059,81.56999969482422,-0.15570638212712973
2680,2008-07-09,82.69999694824219,83.08999633789062,80.6500015258789,81.31999969482422,2111900.0,0.020357727752714716,1.259258605160447,-9.200356052899288,62.00608149434317,61.75911930604719,-1.182882083382495,-2.190353344443949,-4.371229029701325,-8.817143531844536,29.628151523101177,2.4399948120117188,1.8878076856515236,1.8614963531494197,-1.0895013954283144,4.812494101727154,0.3859974788605456,3.336995227438294,-2.98711182672119,87.27256333547572,24.436841596864348,1.4754988742888677,7,-1.3599967956542969,-2.664997100830078,-4.5124969482421875,-8.754997253417969,-12.360000610351577,2,-0.16638446208707403,-1.2331862191658969,81.05000305175781,1.306448983107682,81.0,-2.662903433200463,81.79000091552734,-0.16638446208707403
2681,2008-07-10,82.87999725341797,82.91000366210938,81.7699966430664,82.44999694824219,1563800.0,0.002176545487521997,3.6529652638298535,0.31159504420081935,55.752202231973165,60.88310265770734,-1.4599783423635984,-2.053490238757689,-4.419078174754134,-8.904862407940868,29.563022186581968,1.1400070190429688,1.7298049660758466,1.7734966278076172,-0.8656260905339366,4.412619346149171,0.4539352686368403,3.093057986978394,-3.0989697793957447,92.72711299354044,32.98335164598086,1.319561359170778,7,-1.5399971008300781,-2.8449974060058594,-4.692497253417969,-8.93499755859375,-11.3699951171875,3,-0.16916019676253335,1.259258605160447,82.69999694824219,-1.2331862191658969,81.05000305175781,1.306448983107682,81.0,-0.16916019676253335
2682,2008-07-11,83.20999908447266,84.0,81.76000213623047,82.0999984741211,2653000.0,0.003981682456451585,-1.5028002966524308,2.5813949362147586,60.327571592504995,60.96592110638304,-1.4554941694094623,-2.0988847678617617,-4.602954694857061,-9.139088305505936,29.70624554495991,2.2399978637695312,1.5535292179438613,1.8544986724853487,-0.5731513841974163,4.282148729168114,0.6406736441439591,3.0683237008267383,-3.362192104999238,81.10045794615985,21.939906829297698,1.2138250283413845,7,-1.4599990844726562,-2.9199981689453125,-5.104999542236328,-9.264999389648438,-11.620002746582031,4,-0.1616391911576408,3.6529652638298535,82.87999725341797,1.259258605160447,82.69999694824219,-1.2331862191658969,81.05000305175781,-0.1616391911576408
2683,2008-07-14,82.41000366210938,83.94000244140625,82.11000061035156,83.3499984741211,1673500.0,-0.009614174151728383,-1.3766243417174053,-0.8468417073338373,52.790493461602345,59.625983257501524,-0.31207469287497247,-1.1515835012597222,-3.69761175661759,-8.241567775721649,29.067508666938785,1.8300018310546875,1.3429866216017388,0.9235031127929716,-1.4300840933615575,3.2770903189475007,-0.25329049028428585,2.100296715870229,-2.396108961814889,60.15044638674358,3.0875822502801924,1.1767936030772626,7,-0.5000038146972656,-2.1200027465820312,-4.305004119873047,-8.465003967285156,-10.410003662109375,0,-0.1460987790377094,-1.5028002966524308,83.20999908447266,3.6529652638298535,82.87999725341797,1.259258605160447,82.69999694824219,-0.1460987790377094
2684,2008-07-15,81.95999908447266,83.08000183105469,81.23999786376953,81.94000244140625,1887000.0,-0.005460557670665667,-1.5915443013491077,-0.021273141948103598,48.437479182166825,57.068749352876836,0.08931828103222017,-0.5568604489669298,-3.2197862370800863,-7.674268830362863,29.002105352705826,1.8400039672851562,1.3205749362833075,0.3634986877441406,-1.8519221592625144,2.5789195347507956,-0.744211735759194,1.4712091112474752,-1.7866601721899542,39.10442254566821,-14.142540288739973,1.10771042350333,7,-0.049999237060546875,-1.5200004577636719,-4.029998779296875,-8.014999389648438,-9.379997253417969,1,-0.16703273053110412,-1.3766243417174053,82.41000366210938,-1.5028002966524308,83.20999908447266,3.6529652638298535,82.87999725341797,-0.16703273053110412
2685,2008-07-16,79.0,82.41999816894531,78.86000061035156,81.63999938964844,2700800.0,-0.03611516736868081,-1.438356021216001,-132.02212895841282,37.07782717781042,54.119447754470386,2.7717289826592832,2.4823680536696315,-0.20679284244164364,-4.62481248880087,28.492112060514764,3.55999755859375,1.3138236145025388,-2.566000366210943,-4.909657119241615,-0.2223436131802714,-3.737828742726279,-1.3941719896956073,5.0,2.7237238574460823,-45.81394111692117,1.1718283765153377,7,2.4300003051757812,1.4850006103515625,-1.0699996948242188,-5.055000305175781,-5.6100006103515625,2,-0.11316458786590189,-1.5915443013491077,81.95999908447266,-1.3766243417174053,82.41000366210938,-1.5028002966524308,83.20999908447266,-0.11316458786590189
2686,2008-07-17,76.98999786376953,78.9800033569336,76.22000122070312,78.9800033569336,2642800.0,-0.025443065015575583,1.7738638367697463,0.7537901338034274,38.228604761299714,51.79401234027367,4.541302535180506,4.523455040959249,1.8468350490258558,-2.549385734780998,28.793976784114328,2.779998779296875,0.9714412570459672,-4.448502349853513,-7.443250471626769,-1.453754228080257,-5.945876410740141,-2.951128288966885,6.907202148437506,9.897130641143821,-42.859284664319375,1.497374060886631,7,3.1200027465820312,3.1200027465820312,0.94000244140625,-3.0449981689453125,-3.3600006103515625,3,-0.08637487609294148,-1.438356021216001,79.0,-1.5915443013491077,81.95999908447266,-1.3766243417174053,82.41000366210938,-0.08637487609294148
2687,2008-07-18,76.69000244140625,79.05000305175781,75.43000030517578,76.62999725341797,3021300.0,-0.0038965505999117855,-1.9430927592056744,-0.030153277563507826,37.63039480154749,49.82980989275252,4.51677110035827,4.678172587743532,2.2259104789108903,-2.1848862441359813,28.288355098477542,3.6200027465820312,0.48212083294889396,-4.503997802734375,-8.172729296390372,-0.8352663090783778,-6.338363549562374,-2.6696320559063764,6.900109619140636,14.806131844152398,-42.215430934318285,1.8343657468279984,7,3.0249977111816406,3.0249977111816406,1.2399978637695312,-2.7450027465820312,-3.3000030517578125,4,-0.06754466214984767,1.7738638367697463,76.98999786376953,-1.438356021216001,79.0,-1.5915443013491077,81.95999908447266,-0.06754466214984767
2688,2008-07-21,77.7300033569336,77.9800033569336,75.93000030517578,77.05999755859375,1230300.0,0.013561101609325776,2.5042613543738383,11.165797838525112,31.054359158704713,47.03389042910587,3.3124843745463153,3.5683050258617186,1.2690334561421253,-3.1294105444751494,27.458542178295946,2.0500030517578125,0.17582812248586777,-3.3034969329833928,-7.28642394486144,0.6794300788946543,-5.294960438922416,-1.3120334270443692,5.370501998291033,30.065393372500875,-24.156304969707296,1.9914635059390202,7,1.9849967956542969,1.9849967956542969,-0.00250244140625,-2.9350051879882812,-4.3300018310546875,0,-0.07899146730829609,-1.9430927592056744,76.69000244140625,1.7738638367697463,76.98999786376953,-1.438356021216001,79.0,-0.07899146730829609
2689,2008-07-22,77.37999725341797,79.0,77.08999633789062,77.08999633789062,2053900.0,-0.004502844312361698,-12.17239746389203,0.4328334415103793,28.46596001421983,43.307210264647715,3.449952508239022,3.7631349013918793,1.6972313387521183,-2.688826000137425,26.15646238197,1.910003662109375,-0.09663117128279453,-3.4325027465820312,-7.715550023934739,0.8505445307706765,-5.574026385258378,-1.2909791079056845,5.2602777988037275,27.896960574900703,-22.2996474423595,2.1415236386763516,7,2.335002899169922,2.335002899169922,0.535003662109375,-1.68499755859375,-3.7299957275390625,1,-0.06952697653630802,2.5042613543738383,77.7300033569336,-1.9430927592056744,76.69000244140625,1.7738638367697463,76.98999786376953,-0.06952697653630802
2690,2008-07-23,73.91000366210938,77.97000122070312,73.45999908447266,77.72000122070312,3576000.0,-0.04484354761534082,1.0928096013594846,-13.137881139670096,23.76713413260829,39.75331380916274,6.1932477092964575,6.927520231701294,5.1912329152060295,0.8900106557148888,25.117686420080027,4.510002136230469,-0.37381181149970644,-6.482996368408209,-11.695300279305215,-1.2706924575112026,-9.089148323856719,-3.8768444129596986,8.297654905289562,8.05016562189075,-39.67133536161826,2.6061519554485044,7,4.819995880126953,4.819995880126953,4.004997253417969,2.0199966430664062,0.2599945068359375,2,-0.017994882494323683,-12.17239746389203,77.37999725341797,2.5042613543738383,77.7300033569336,-1.9430927592056744,76.69000244140625,-0.017994882494323683
2691,2008-07-24,73.52999877929688,74.80000305175781,72.72000122070312,73.6500015258789,2476200.0,-0.005141453984358502,-1.3908096376033148,0.03149680406260513,22.018967002873424,35.49680218809256,5.7077034706994,6.956128486580155,5.608088942577538,1.381266559894641,23.885267195174823,2.0800018310546875,-0.7084334686239515,-6.413501358032221,-12.353272765786954,-0.47372995027748743,-9.383387061909588,-3.443615654154854,7.977847029467966,12.796166260488908,-31.72339748839009,2.969885703877369,7,4.8000030517578125,4.8300018310546875,4.575000762939453,2.5100021362304688,-0.8899993896484375,3,-0.001903976499015747,1.0928096013594846,73.91000366210938,-12.17239746389203,77.37999725341797,2.5042613543738383,77.7300033569336,-0.001903976499015747
2692,2008-07-25,72.22000122070312,74.06999969482422,72.12000274658203,73.66000366210938,2009300.0,-0.01781582456604902,-1.3780459438588004,11.999745692669592,21.26963520706218,31.994484604254765,5.917070631989731,8.058680065412574,6.906302786802385,2.7629750173186665,24.399041467501416,1.9499969482421875,-1.3543594140654562,-7.329499053955075,-14.19830614777949,-0.46069196013066005,-10.763902600867283,-3.8950955070428677,8.40906012925555,1.4534667738626597,-41.74289054812861,3.434403546912207,7,5.380001068115234,5.840000152587891,5.884998321533203,3.8349990844726562,-0.9500045776367188,4,0.019523622388289974,-1.3908096376033148,73.52999877929688,1.0928096013594846,73.91000366210938,-12.17239746389203,77.37999725341797,0.019523622388289974
2693,2008-07-28,72.3499984741211,72.94999694824219,70.09999847412111,72.18000030517578,3180000.0,0.0018000173251271345,3.1605965428138436,-0.11805408383842665,21.6796596573228,29.02139354593876,4.704746720955228,7.721263741071411,6.787711239980013,2.69020546490367,25.34364240973037,2.8499984741210795,-1.9617177870730842,-6.816501617431641,-14.394786496910712,0.7617832620474303,-10.605644057171176,-3.027359177692105,7.257975843432391,25.280894542069127,-17.97444283159772,3.7891424397395346,7,3.9099998474121094,4.700000762939453,6.607500076293945,4.3300018310546875,-3.2699966430664062,0,0.014374581029180655,-1.3780459438588004,72.22000122070312,-1.3908096376033148,73.52999877929688,1.0928096013594846,73.91000366210938,0.014374581029180655
2694,2008-07-29,72.87999725341797,73.1500015258789,71.97000122070312,72.70999908447266,1605200.0,0.007325484318931208,2.3239130901979324,1.0,15.519658820283269,26.62604150621352,3.0746296555328456,6.795398049093791,6.25971544789094,2.2458464198268757,25.32796313478431,1.1800003051757812,-2.7142669604221226,-5.814002609252924,-13.7325571490165,2.1045519305106524,-9.773279879134705,-1.854725339371143,5.396860446054987,35.323987409079734,-2.2658345336258634,3.9592772698817855,7,1.6950035095214844,4.170001983642578,6.4250030517578125,4.44000244140625,-4.159996032714858,1,0.007135075357546761,3.1605965428138436,72.3499984741211,-1.3780459438588004,72.22000122070312,-1.3908096376033148,73.52999877929688,0.007135075357546761
2695,2008-07-30,73.98999786376953,74.66999816894531,72.48999786376953,73.05000305175781,1952700.0,0.015230524865305295,-1.1164998203763579,5.529440804236604,20.6987460029914,24.678279421957043,1.3178052468629033,5.275394126933961,5.125649571061345,1.2363141539810556,24.859052887110877,2.1800003051757812,-3.3519319865314117,-4.2720020294189425,-12.229054291992384,3.6850502331544988,-8.250528160705656,-0.29347589813222896,3.1420995441541635,82.76586384952896,49.99625345732608,3.9785261312867197,7,0.5850028991699219,3.0600013732910156,5.670001983642578,3.5250015258789062,-5.290000915527344,2,-0.004595166207689627,2.3239130901979324,72.87999725341797,3.1605965428138436,72.3499984741211,-1.3780459438588004,72.22000122070312,-0.004595166207689627
2696,2008-07-31,73.55000305175781,74.5199966430664,73.37999725341797,74.08999633789062,1595900.0,-0.005946679615018158,-1.5908933277847135,-0.5744641132403191,18.390047029652294,22.540463002857578,1.3617204025768075,5.3584759118921,5.50985752739021,1.7859366970152735,24.364802146989145,1.1399993896484375,-3.9787509176161535,-4.310997009277344,-12.373760902732059,3.7517668841773713,-8.342378956004708,-0.27961506254997914,2.597600505433519,75.49244656501924,46.818983550118034,4.031381946727358,7,0.9999961853027344,3.4999961853027344,6.494997024536133,4.5749969482421875,-3.0400009155273438,3,0.00842957296346003,-1.1164998203763579,73.98999786376953,2.3239130901979324,72.87999725341797,3.1605965428138436,72.3499984741211,0.00842957296346003
2697,2008-08-01,71.48999786376953,74.9000015258789,71.27999877929688,73.9000015258789,3209900.0,-0.028008227090604465,-1.55830417270997,4.463025233829721,16.9891015904104,20.97765660638043,2.912851783640207,6.964330635362614,7.492856608435687,3.9092566590761635,24.033956195043576,3.6200027465820312,-4.296291087989047,-5.856002044677737,-14.17385710406009,2.461853014704616,-10.01492957436892,-1.6970745149865536,3.8109409817919726,28.958302206482863,4.090222587733557,4.158927529691177,8,3.0600013732910156,5.560001373291016,8.80000114440918,7.025001525878906,-4.329994201660142,4,0.016086187721957135,-1.5908933277847135,73.55000305175781,-1.1164998203763579,73.98999786376953,2.3239130901979324,72.87999725341797,0.016086187721957135
2698,2008-08-04,68.94999694824219,72.18000030517578,68.76999664306639,71.52999877929688,2778300.0,-0.03552945854562117,-1.3197284560609392,1.07053855212673,15.083188260149697,19.490681967039308,4.555492465585985,9.01762684641848,9.91959074587615,6.508983527985777,25.364707131687958,3.410003662109389,-4.594201827396546,-7.7935028076171875,-16.72031524170501,1.1333096264706342,-12.256909024661098,-3.3300965905732767,5.950004577636719,2.936381106000185,-19.299310293032924,4.463406217043912,8,4.420001983642578,7.435001373291016,11.340002059936523,9.56500244140625,-2.3299942016601562,0,0.033647567766619924,-1.55830417270997,71.48999786376953,-1.5908933277847135,73.55000305175781,-1.1164998203763579,73.98999786376953,0.033647567766619924
2699,2008-08-05,68.43000030517578,69.23999786376953,67.18000030517578,68.98999786376953,3011200.0,-0.007541648529103551,2.88679679852594,0.2170531632393558,17.356383317114776,18.778376320873363,4.104000716318708,9.005399417559488,10.354049203053094,7.103373563257776,26.885687195231572,2.05999755859375,-4.912013870235754,-7.682499313354498,-17.09830892017314,1.7333102934641431,-12.390404116763818,-2.9745945099451774,6.470001220703125,16.191707284291752,-8.160490019091519,4.70790480340932,8,2.6100006103515625,7.159999847412109,12.214998245239258,10.084999084472656,-0.12999725341796875,1,0.009498780110771765,-1.3197284560609392,68.94999694824219,-1.55830417270997,71.48999786376953,-1.5908933277847135,73.55000305175781,0.009498780110771765
2700,2008-08-06,68.94000244140625,69.91000366210939,68.06999969482422,68.09999847412111,2226800.0,0.007452902732076883,-3.0888907726868453,-1.5000136239781763,22.600414345344234,18.842981581147896,3.145664555693017,7.812213633039278,9.753322511586944,6.679628871324169,28.00333671624413,1.8400039672851705,-5.265880119745859,-6.484497451782232,-15.884449381858786,2.915454478294322,-11.18447341682051,-1.7845214867439552,4.570398864746096,22.79795152765754,-3.2429780460549367,4.6999759650382735,8,2.0999984741210938,6.649997711181641,11.704996109008789,10.14999771118164,0.4799957275390625,2,-0.0031911983306082137,2.88679679852594,68.43000030517578,-1.3197284560609392,68.94999694824219,-1.55830417270997,71.48999786376953,-0.0031911983306082137
2701,2008-08-07,68.86000061035156,70.55000305175781,67.56999969482422,68.51000213623047,2281200.0,-0.0011604558778871565,-1.6726447273436404,0.4166628822626568,22.944018070116613,19.029024121487275,2.7866040142884287,7.154851052439511,9.714009426038587,6.838953768747928,29.047353879040028,2.9800033569335938,-5.610786804539401,-5.863499450683591,-15.010093893359041,3.2830949919918595,-10.436796672021316,-1.2902022293458657,3.5109285156249967,21.76165854314165,-5.464919848964975,4.573297221337725,8,2.1800003051757812,6.729999542236328,11.904998779296875,10.229999542236328,-1.8300018310546733,3,-0.00232360820056865,-3.0888907726868453,68.94000244140625,2.88679679852594,68.43000030517578,-1.3197284560609392,68.94999694824219,-0.00232360820056865
2702,2008-08-08,69.76000213623047,71.19999694824219,68.65000152587889,69.22000122070311,1391900.0,0.013070019138855749,-2.0357082847034866,1.5428664850136646,22.19120655158865,19.08586266529459,1.677345592430214,5.476318330248205,8.675288881064688,5.994295881898864,29.406564502228015,2.5499954223632955,-5.561415777018652,-4.290998077392572,-12.763323640176537,4.181327485391392,-8.527160858784555,-0.054835296000590006,1.6765598020019468,51.60003662109375,23.710873135227608,4.236162781391985,8,1.279998779296875,5.829998016357422,11.004997253417969,9.329998016357422,-2.2400054931640767,4,0.010751146459763161,-1.6726447273436404,68.86000061035156,-3.0888907726868453,68.94000244140625,2.88679679852594,68.43000030517578,0.010751146459763161
2703,2008-08-11,70.37000274658203,70.7300033569336,69.29000091552734,69.76000213623047,1526000.0,0.008744274536579333,1.1654142239252894,1.1296288447137979,25.976709162596606,20.247757147773846,0.8459017728318656,4.1297993118376155,7.962712899355182,5.4659422209007005,29.785187313845263,1.44000244140625,-5.446113293818158,-3.0789974212646456,-10.720782135608829,4.562787293079538,-6.899889778436744,0.7418949359074531,-3.19000244140625,79.35336082701187,49.33920997254773,3.820892357172093,8,0.6699981689453125,5.219997406005859,10.394996643066406,8.71999740600586,-7.290000915527344,0,-0.0456160147674366,-2.0357082847034866,69.76000213623047,-1.6726447273436404,68.86000061035156,-3.0888907726868453,68.94000244140625,-0.0456160147674366
2704,2008-08-12,68.26999664306639,70.73999786376953,68.0,70.73999786376953,1873500.0,-0.029842347897558352,1.2186206555716175,-4.049178277509592,28.66867154555152,21.133304430280525,2.4844795512911446,5.429996756339719,9.954581193068393,7.622800390227042,31.098090033918513,2.7399978637695312,-5.26002487155958,-4.494503402709981,-11.337083960940774,2.348077155520812,-7.915793681825377,-1.0732131235945843,-1.0189962768554608,19.283677076699252,-12.950736831007372,3.4212902791154,8,2.7700042724609517,7.320003509521499,12.495002746582045,10.820003509521499,-1.6899948120117045,1,-0.02416865354646147,1.1654142239252894,70.37000274658203,-2.0357082847034866,69.76000213623047,-1.6726447273436404,68.86000061035156,-0.02416865354646147
2705,2008-08-13,70.05999755859375,70.18000030517578,68.08999633789061,68.16000366210939,1532900.0,0.026219437579380056,-1.0490149146558414,-0.7692279180102941,38.140806347987905,23.327833243428934,0.08759409007676311,3.0945517419647928,8.0846840961417,5.910377330557878,33.6947658624148,2.0900039672851705,-5.050090693031535,-2.257502365112302,-8.529176499820707,4.0141717695961034,-5.3933394324665045,0.8783347022419008,-2.669437292480481,68.59503437433662,32.501363950065794,3.1358370673542004,8,0.9800033569335938,5.530002593994141,10.705001831054688,9.03000259399414,-1.1299972534179688,2,-0.025121247047774853,1.2186206555716175,68.26999664306639,1.1654142239252894,70.37000274658203,-2.0357082847034866,69.76000213623047,-0.025121247047774853
2706,2008-08-14,70.33999633789061,70.54000091552734,69.02999877929689,69.58000183105469,2225200.0,0.003996557080417906,1.6034437399699841,0.3999983938065134,43.08822044452418,26.227735338330465,-0.7773788433345032,2.4146052527297144,7.701249920436084,5.7153220710174395,34.97061164424661,1.5100021362304545,-4.808377810646618,-1.6450035095215014,-7.569140854035609,4.2791338349926065,-4.607072181778548,1.3170651627355454,-2.81545856787109,73.12495529647333,31.30081358813382,2.962068672257051,8,-0.6599960327148295,5.25000381469728,10.34750366210939,8.75000381469728,-4.4699935913085795,3,-0.01307930362301879,-1.0490149146558414,70.05999755859375,1.2186206555716175,68.26999664306639,1.1654142239252894,70.37000274658203,-0.01307930362301879
2707,2008-08-15,71.51000213623047,71.70999908447266,70.30999755859375,70.5999984741211,1805900.0,0.01663357775453278,1.1374108931649816,1.197381894111292,47.13116291867825,29.7886214115003,-2.1727349111748424,0.8818416071466118,6.426054261728069,4.6455898456308375,35.71367268202062,1.4000015258789062,-4.691067622210468,-0.21599769592285156,-5.711452637527302,5.2794572456815985,-2.9637251667250695,2.5317297748793663,-3.8568459624609517,94.60924534781616,48.598439490661946,2.7477274708022232,8,-2.06500244140625,4.079998016357422,9.177497863769531,7.579998016357422,-5.3300018310546875,4,-0.06264862569013674,1.6034437399699841,70.33999633789061,-1.0490149146558414,70.05999755859375,1.2186206555716175,68.26999664306639,-0.06264862569013674
2708,2008-08-18,71.58999633789062,72.0199966430664,70.94999694824219,71.7300033569336,1447400.0,0.0011186435361554281,1.9722478303716184,-0.15385324792917268,45.45454545454546,32.91063942677037,-2.0549647191484013,0.33546776282068436,6.3079751875791885,4.6636800004343115,36.430203997595775,1.0699996948242188,-4.506976710022585,0.17099685668945597,-4.542602128942306,4.884595842321218,-2.185802636126425,2.527796349505337,-3.6934295894789244,89.30346606339994,40.208316313845515,2.35679949281588,8,-1.7949981689453125,3.9700050354003906,9.430004119873047,7.7550048828125,-5.069999694824233,0,-0.05685151422015222,1.1374108931649816,71.51000213623047,1.6034437399699841,70.33999633789061,-1.0490149146558414,70.05999755859375,-0.05685151422015222
2709,2008-08-19,72.0,72.26000213623047,71.02999877929688,71.02999877929688,1485700.0,0.00572710829840295,-1.5360862041843637,-6.928232793853196,42.624181141670775,35.13550240414,-2.1292188569809696,-0.5251842000141522,5.829371138050121,4.362645197231842,37.83451236875495,1.2300033569335938,-4.082665295638208,0.8500003814697266,-2.958367739213969,4.658368502153422,-1.0541836788721213,2.7541844418115744,-3.7735588600159247,93.76494545081977,46.90771159557079,1.9041840603418463,8,-2.0849990844726562,3.1300010681152344,9.100000381469727,7.345001220703125,-3.019996643066392,1,-0.12388886345757377,1.9722478303716184,71.58999633789062,1.1374108931649816,71.51000213623047,1.6034437399699841,70.33999633789061,-0.12388886345757377
2710,2008-08-20,72.58000183105469,72.63999938964844,71.5999984741211,72.16000366210938,1947100.0,0.008055580986870758,2.8519031337421232,0.4329872581406324,46.44167356091249,37.746353014228426,-2.3899121803359975,-1.2753217140299427,5.164494852038274,3.8842754030497133,37.799808982776405,1.0400009155273438,-3.298090323343388,1.4965023040771541,-2.152037722354777,5.145042330509085,-0.32776770913881137,3.3207723172931196,-3.950204591445967,98.33801804848152,52.826700157633574,1.8242700132159684,8,-2.2600021362304688,2.2199974060058594,8.59499740600586,6.7649993896484375,-3.94000244140625,2,-0.0826673994024727,-1.5360862041843637,72.0,1.9722478303716184,71.58999633789062,1.1374108931649816,71.51000213623047,-0.0826673994024727
2711,2008-08-21,73.38999938964844,73.69999694824219,71.75,71.75,1084800.0,0.011160065281882847,-1.3780459438588004,3.9047774750227067,57.67366561223363,41.6888484654112,-2.7823470433118302,-2.2096345618635382,4.311135069023123,3.1401372038137367,37.30253530441922,1.9499969482421875,-2.5599479879333416,2.313499832153326,-1.315763209602423,5.942762873909075,0.4988683112754444,4.128131353031208,-4.278977892034945,90.85552759860825,41.46373660348452,1.8146315208778763,8,-2.5400009155273438,-0.2749977111816406,7.567501068115234,5.9550018310546875,-6.599998474121094,3,-0.06077121026794463,2.8519031337421232,72.58000183105469,-1.5360862041843637,72.0,1.9722478303716184,71.58999633789062,-0.06077121026794463
2712,2008-08-22,73.62999725341797,73.98999786376953,72.94000244140625,73.80999755859375,1182800.0,0.0032701712190419396,2.8888653414148266,-0.10975632449129598,73.21426544061597,46.93746582963557,-2.699541381371006,-2.4649628333437192,4.006780601422875,2.9565665259242735,36.53353803652949,1.0499954223632812,-1.9650951801615975,2.4829978942871094,-1.2916603631872619,6.257656151761481,0.5956687655499167,4.370327023024302,-3.876519192716458,88.15787822586515,31.53114699975893,1.8873291287371872,8,-2.634998321533203,-0.5149955749511719,6.480003356933594,5.715003967285156,-6.6399993896484375,4,-0.10539175331119155,-1.3780459438588004,73.38999938964844,2.8519031337421232,72.58000183105469,-1.5360862041843637,72.0,-0.10539175331119155
2713,2008-08-25,73.38999938964844,74.1500015258789,72.94999694824219,74.0,1131600.0,-0.0032595120565265256,1.6373620845769477,3.3888865341414824,75.30609019647218,52.119401235293424,-2.219511821389446,-2.2588692007967666,4.128015093250411,3.2540849613417038,35.125352377198716,1.2000045776367188,-1.3406951800172493,2.190999984741211,-1.680841022608817,6.062840992091239,0.25507948106620404,4.126920488416218,-2.9586781604560457,75.64097861570627,13.325315257853852,1.935920503675013,8,-2.270000457763672,-0.2999992370605469,6.325000762939453,5.9550018310546875,-8.400001525878906,0,-0.09824225568108691,2.8888653414148266,73.62999725341797,-1.3780459438588004,73.38999938964844,2.8519031337421232,72.58000183105469,-0.09824225568108691
2714,2008-08-26,73.4000015258789,73.88999938964844,72.80999755859375,72.80999755859375,1639100.0,0.00013628745488003524,-2.660998538786805,-0.9672186507241664,73.97846216193815,56.10136299239901,-1.5927958369014874,-2.348315826455945,3.9978842655989695,3.296018340641268,33.80036136517086,1.0800018310546875,-0.7331475679725798,2.17500190734863,-1.7509739909631037,6.100977805660364,0.21201395819275604,4.137989856504504,-2.2993178432829353,70.58827049312757,3.138641657915457,1.9629879491558686,8,-1.8100013732910156,-0.3100013732910156,6.314998626708984,5.944999694824219,-11.69000244140625,1,-0.09373303460200622,1.6373620845769477,73.38999938964844,2.8888653414148266,73.62999725341797,-1.3780459438588004,73.38999938964844,-0.09373303460200622
2715,2008-08-27,73.6500015258789,73.94999694824219,73.18000030517578,73.58000183105469,1145300.0,0.0034059944796029917,1.2985298974002755,0.11864275277048608,75.2903719064525,59.67937982150215,-1.4304246145438952,-2.7669568267328515,3.633019539990414,3.0988171580487744,33.36710144427707,0.7699966430664062,-0.18813208586932717,2.4420017242431697,-1.4362168348125834,6.320220283298923,0.502892444715286,4.3811110037710534,-2.000440631492012,79.16667991213487,5.692544468220149,1.93910927952788,8,-1.4200019836425781,-1.0750007629394531,6.064998626708984,5.694999694824219,-12.640003204345703,2,-0.06340798468692999,-2.660998538786805,73.4000015258789,1.6373620845769477,73.38999938964844,2.8888653414148266,73.62999725341797,-0.06340798468692999
2716,2008-08-28,74.16999816894531,74.30000305175781,73.33999633789062,73.94000244140625,923500.0,0.007060375183884915,2.918350823653972,3.28566757493188,74.25739333330527,62.69340542312737,-1.5086527097981985,-3.413115646186071,3.0040889605641894,2.625119729864423,32.828112899254236,0.9600067138671875,0.4876005551624303,2.9309986114501925,-1.0349614586348252,6.89695868153521,0.9480185764076765,4.913978646492708,-2.070357960889851,91.27487224651559,14.41277921309144,1.9829800350425115,8,-1.5449981689453125,-3.1299972534179688,4.560001373291016,4.560001373291016,-17.509998321533203,3,-0.07455843219384439,1.2985298974002755,73.6500015258789,-2.660998538786805,73.4000015258789,1.6373620845769477,73.38999938964844,-0.07455843219384439
2717,2008-08-29,72.63999938964844,74.13999938964844,72.38999938964844,73.95999908447266,1199300.0,-0.020628270420228745,1.083332954891213,-5.739235719498441,61.33864215098573,64.45830505606519,0.22181951259777577,-1.8894155049563892,4.339363713666984,4.194108711912747,31.80020977044916,1.779998779296875,0.902980139856524,1.3434997558593693,-2.6708340821091667,5.357833593827905,-0.6636671631248987,3.3506666748436373,1.660003662109375,13.088980139645615,-60.83660040062857,2.0071669189842707,8,0.02500152587890625,-1.5999984741210938,5.7050018310546875,5.720001220703125,-18.139999389648438,4,-0.08053412063980203,2.918350823653972,74.16999816894531,1.2985298974002755,73.6500015258789,-2.660998538786805,73.4000015258789,-0.08053412063980203
2718,2008-09-02,71.2699966430664,73.55000305175781,71.18000030517578,73.05000305175781,1836200.0,-0.01886017012793728,-1.4183712792087224,1.348490015316591,66.16379522965472,67.07381773250785,1.722830796923006,-0.35488777388411563,5.515340344675323,5.582597525045912,30.296567949889443,2.3700027465820312,1.1943139871332988,-0.14250297546387003,-4.0024503271274625,3.7174443761997225,-2.0724766512956734,1.7874707003679333,3.0300064086914062,2.8844954700509846,-74.73276372195868,1.9299736758317967,9,1.4700050354003906,-0.2299957275390625,6.560005187988281,6.790004730224609,-18.269996643066406,1,-0.06005330406751552,1.083332954891213,72.63999938964844,2.918350823653972,74.16999816894531,1.2985298974002755,73.6500015258789,-0.06005330406751552
2719,2008-09-03,69.08000183105469,71.52999877929688,68.91000366210939,71.2699966430664,1849200.0,-0.03072814529485146,-1.0711496301389398,1.230329734386586,44.93803476736635,66.90674675544717,3.861101061277708,1.9882383572114861,7.454136080048016,7.757614438968602,28.695061078098718,2.619995117187486,1.2945805984720096,-2.3649978637695312,-6.128962405073125,1.3989666775340623,-4.246980134421335,-0.48301559311772735,5.095201110839838,3.1539552540911675,-72.4814085323733,1.8819822706517992,9,2.5250015258789062,1.9599990844726562,7.5749969482421875,7.969997406005859,-18.460002899169915,2,-0.05920677271097741,-1.4183712792087224,71.2699966430664,1.083332954891213,72.63999938964844,2.918350823653972,74.16999816894531,-0.05920677271097741
2720,2008-09-04,68.72000122070311,69.51000213623047,68.29000091552734,68.73000335693361,2074600.0,-0.005211357857691001,-1.8045916532933448,0.004567196312811927,41.7008400155715,65.13198835581804,4.040925867974195,2.4568773254553946,7.537456233870543,8.107736580458592,27.491211296667963,1.220001220703125,1.4111033409654397,-2.713998413085946,-6.509937336985416,1.0819405108135243,-4.611967875035688,-0.8160289511362038,5.13928976440431,7.154744631180238,-65.95618755340207,1.8979694619497363,9,2.5750007629394673,2.319999694824233,7.092498779296889,8.329998016357436,-23.270000457763658,3,-0.10200817828446962,-1.0711496301389398,69.08000183105469,-1.4183712792087224,71.2699966430664,1.083332954891213,72.63999938964844,-0.10200817828446962
2721,2008-09-05,68.69999694824219,68.83000183105469,67.30000305175781,68.55999755859375,2132800.0,-0.0002910982553198105,6.649818806027084,-13.996948893934292,33.681721958407806,60.739483524461576,3.716522626391736,2.597452658679231,7.267750910720764,8.122435965367089,26.722114482686486,1.529998779296875,1.5410291071234496,-2.7260025024414034,-6.545385013699843,1.0933800088170358,-4.63569375807063,-0.8163112468121767,4.7137508312988246,20.46775798298332,-47.8614822271641,1.9096912556292223,9,2.100006103515625,2.3400039672851562,7.1125030517578125,8.35000228881836,-15.20999526977539,4,-0.11193593840335314,-1.8045916532933448,68.72000122070311,-1.0711496301389398,69.08000183105469,-1.4183712792087224,71.2699966430664,-0.11193593840335314
2722,2008-09-08,70.51000213623047,72.63999938964844,69.51000213623047,69.51000213623047,2605800.0,0.026346510456935146,-5.2599945068359375,7.142888283378746,44.77759290481338,57.34742826983281,1.5839758418118208,0.8922633348487068,5.261111071302807,6.29843647387014,25.48756091308164,3.94000244140625,1.606520786681898,-0.9534973144531307,-4.718345034111437,2.811350405205175,-2.8359211742822907,0.9289265453760294,2.2923711705322205,51.3599853515625,-13.72477069688513,1.8824238598291547,9,0.29000091552734375,0.529998779296875,5.289997100830078,6.539997100830078,-16.88000106811524,0,-0.19642606536955065,6.649818806027084,68.69999694824219,-1.8045916532933448,68.72000122070311,-1.0711496301389398,69.08000183105469,-0.19642606536955065
2723,2008-09-09,67.16000366210939,70.6500015258789,66.95999908447266,70.33999633789061,4457000.0,-0.047510968268709375,-1.0614528235138672,-3.1799926757812216,31.777120546742722,52.658390312588885,4.422373825189325,4.205040944242924,8.37439473332985,9.61449920447535,24.503523181756528,3.69000244140625,1.3361429710847688,-4.142995834350572,-8.35165879061509,0.06566712191394686,-6.247327312482824,-2.0386643562183195,5.479995727539048,3.5212071635715048,-55.54243389655442,2.1043314781322575,9,3.469997406005845,3.469997406005845,8.639995574951158,9.889995574951158,-18.990005493164077,1,-0.18850510678652577,-5.2599945068359375,70.51000213623047,6.649818806027084,68.69999694824219,-1.8045916532933448,68.72000122070311,-0.18850510678652577
2724,2008-09-10,66.62000274658203,67.97000122070311,66.12000274658203,67.51999664306639,1972300.0,-0.008040513491395451,1.0555503751112785,0.28301760042993224,27.492446955819233,47.34750976251852,4.357756488455834,4.864495631100681,8.591733465196626,10.111491297446904,23.20205220308283,1.8499984741210795,0.8245154211427632,-4.600497055053708,-9.113198117728388,-0.08779599237902858,-6.856847586391055,-2.3441465237163612,6.019996643066406,7.668715604811202,-44.509130211540004,2.2563505313373415,9,3.5900001525878906,3.5900001525878906,8.257495880126953,9.764995574951172,-17.410003662109375,2,-0.20444314297601573,-1.0614528235138672,67.16000366210939,-5.2599945068359375,70.51000213623047,6.649818806027084,68.69999694824219,-0.20444314297601573
2725,2008-09-11,68.30000305175781,68.43000030517578,65.38999938964844,66.37999725341797,1792600.0,0.02521765589782987,1.788991275193622,-2.1333542436675934,31.963160461678385,42.648150554559976,2.055174266894184,3.2104835265353415,6.592268902676707,8.391587355395615,21.90839568690289,3.0400009155273438,0.3100908393992938,-2.8324970245361385,-7.506251144181789,1.841257095109512,-5.169374084358964,-0.49561996471331327,3.4271968078613213,40.137981546336206,-6.8521460233196905,2.3368770598228275,9,1.464996337890625,1.5449981689453125,5.014997482299805,7.289997100830078,-18.310001373291016,3,-0.2588580282562376,1.0555503751112785,66.62000274658203,-1.0614528235138672,67.16000366210939,-5.2599945068359375,70.51000213623047,-0.2588580282562376
2726,2008-09-12,69.41999816894531,69.69999694824219,67.34999847412111,67.83000183105469,2000300.0,0.016398170822024216,1.1860512980653088,0.8281205917531262,35.95730592247739,39.82800208472572,0.21292528309615477,2.127087384062264,5.193409425978359,7.2294933449632595,20.551775521472802,2.3499984741210795,-0.18881347015461358,-1.6665019989013672,-6.390932886098682,3.0579288882959474,-4.0287174425000245,0.6957134446972901,1.2932496154785156,55.58619005926724,13.233297480559031,2.362215443598656,9,0.0500030517578125,0.4250030517578125,3.8950023651123047,6.170001983642578,-14.64999771118164,4,-0.3452895136596059,1.788991275193622,68.30000305175781,1.0555503751112785,66.62000274658203,-1.0614528235138672,67.16000366210939,-0.3452895136596059
2727,2008-09-15,67.02999877929689,69.01000213623047,66.91000366210939,68.01999664306639,1903300.0,-0.03442811081371622,-2.4146647065756652,-0.6226415999692726,31.44690537680934,35.970569878854015,1.9259987021875702,4.3892884303026705,7.26393049340372,9.549815952554766,19.919366753902885,2.5099945068359233,-0.8332092054975533,-3.832501220703108,-8.88576493587756,1.2207624944713444,-6.359133078290341,-1.3058693631158746,2.8315292619628707,31.17868295817351,-6.6758359983346125,2.5266318575872297,9,1.9850006103515483,2.815002441406236,6.285001754760728,8.560001373291001,-13.729999542236342,0,-0.20199906530525102,1.1860512980653088,69.41999816894531,1.788991275193622,68.30000305175781,1.0555503751112785,66.62000274658203,-0.20199906530525102
2728,2008-09-16,67.51999664306639,68.5,64.30999755859375,67.02999877929689,3088600.0,0.007310127893376039,2.4204037654884205,-0.4949484051448287,33.31439695724758,34.67905456661859,0.9477936490897605,3.7721421884173196,6.479029161653884,9.004737604461283,19.717774880152835,4.19000244140625,-1.5418274088942638,-3.1390033721923913,-8.392740592904289,2.1147338485195064,-5.765871982548333,-0.5121347618364496,2.1800003051757955,59.554720741480715,24.77334436426917,2.626868610355948,9,0.9550018310547017,1.7850036621093892,5.795003890991225,8.070003509521499,-18.189994812011705,1,-0.20571676933543692,-2.4146647065756652,67.02999877929689,1.1860512980653088,69.41999816894531,1.788991275193622,68.30000305175781,-0.20571676933543692
2729,2008-09-17,63.08000183105469,67.01000213623047,63.08000183105469,66.45999908447266,3549100.0,-0.06575822027188516,-1.325445857212831,-6.897983651226558,25.76798584241176,32.90873743626751,4.969812870713497,7.915437745146889,10.564835112944692,13.360560004916778,19.769054020067095,4.4399948120117045,-2.175043104836732,-7.132998275756833,-13.336103599549176,-0.9298929519644901,-10.234550937653012,-4.0314456138606545,5.930000305175781,0.0,-27.96207803219851,3.101552661896172,9,4.779998779296875,5.6100006103515625,10.23499870300293,12.509998321533203,-11.53000259399414,2,-0.2363665699002736,2.4204037654884205,67.51999664306639,-2.4146647065756652,67.02999877929689,1.1860512980653088,69.41999816894531,-0.2363665699002736
2730,2008-09-18,66.58000183105469,68.27999877929689,63.02999877929688,63.709999084472656,3611500.0,0.05548509667729484,-1.4822675336153137,-0.849113928622216,34.69141106597962,33.020925114886595,1.2676361787594743,4.15596369255465,6.690821577927679,9.806104353106136,19.8361778311131,5.250000000000007,-2.7220793514393193,-3.332998275756836,-9.633690446335734,2.9676938948220553,-6.483344361046278,-0.1826521904673939,-3.5,53.22344867028876,31.895663371545176,3.150346085289446,9,1.2549972534179688,2.0849990844726562,6.73499870300293,9.009998321533203,-17.400001525878906,3,-0.2608891899801691,-1.325445857212831,63.08000183105469,2.4204037654884205,67.51999664306639,-2.4146647065756652,67.02999877929689,-0.2608891899801691
2731,2008-09-19,68.93000030517578,72.0999984741211,66.95999908447266,68.18000030517578,2666200.0,0.035295860761376474,-2.2225676839184922,0.2613237917257036,42.75673545238507,32.796385397950125,-1.1692660831222952,1.5333151513555805,3.98060257186242,7.420989687382388,19.980079342711875,5.519996643066406,-2.8302486284199517,-0.7599998474121037,-6.854883183636204,5.334883488811997,-3.807441515524147,2.2874418206999394,-5.900001525878899,65.04963312452733,40.91664023249958,3.0474416681120498,9,-1.3650016784667969,-0.2649993896484375,4.385000228881836,6.659999847412109,-22.6500015258789,4,-0.27477148618678926,-1.4822675336153137,66.58000183105469,-1.325445857212831,63.08000183105469,2.4204037654884205,67.51999664306639,-0.27477148618678926
2732,2008-09-22,65.87000274658203,69.16999816894531,65.68000030517578,69.16999816894531,1820100.0,-0.04439282670892408,1.1151531545278208,-4.399993896484375,40.10989686618984,33.72224943344425,1.3000442989168732,4.197345357650661,6.626756619506011,10.431393309143601,20.44285118020107,3.4899978637695312,-2.958234847445098,-3.431997680664068,-9.45841393229982,2.5944185709716763,-6.445205806481937,-0.4187895548461995,-2.840003967285149,31.312062434861993,4.30574748194848,3.0132081258178736,9,1.6949958801269531,2.7949981689453125,6.764997482299805,9.71999740600586,-13.360004425048828,0,-0.1685137669042277,-2.2225676839184922,68.93000030517578,-1.4822675336153137,66.58000183105469,-1.325445857212831,63.08000183105469,-0.1685137669042277
2733,2008-09-23,66.18000030517578,67.54000091552734,65.56999969482422,65.88999938964844,1357800.0,0.004706202302531937,-3.2365603747426106,-0.08787918721404181,44.29582493084169,35.589291430668965,0.9347087559109326,3.4988870769366542,5.923775381283946,10.056016102695537,21.039407411102427,1.970001220703125,-3.018090334781064,-2.761500167846677,-8.61847955614651,3.09547922045315,-5.689989861996594,0.16698952630324015,-2.787201538085931,34.72989671296731,4.512001374128559,2.928489694149915,9,1.3849983215332031,2.4850006103515625,6.337499618530273,9.40999984741211,-14.510002136230469,1,-0.1946207465808658,1.1151531545278208,65.87000274658203,-2.2225676839184922,68.93000030517578,-1.4822675336153137,66.58000183105469,-0.1946207465808658
2734,2008-09-24,66.51999664306639,66.70999908447266,64.95999908447266,66.19999694824219,1348100.0,0.005137448418295332,3.9999673028086886,1.1034437399699597,45.66927998601475,37.112193600039674,0.6470823403949311,2.7584577496000264,5.20115089081942,9.61506935740465,21.66481319524172,1.75,-3.337433434104014,-2.0775035858154496,-7.632277951158571,3.4772707795276787,-4.85489076848701,0.699883596856111,-2.778909887695292,38.478478293236044,5.122525373674144,2.777387182671564,9,1.0450019836425923,2.1450042724609517,6.157503128051772,9.070003509521499,-11.70999526977537,2,-0.2584184557953293,-3.2365603747426106,66.18000030517578,1.1151531545278208,65.87000274658203,-2.2225676839184922,68.93000030517578,-0.2584184557953293
2735,2008-09-25,68.98000335693361,69.19999694824219,66.80000305175781,66.80000305175781,1633000.0,0.0369814617861024,-1.2018289545981093,6.81250745058805,50.502885277043895,38.728369083880395,-1.9068479104812326,-0.07310003782306751,2.4746367706304113,7.096611976273735,22.020666283980788,2.6800003051757955,-3.12609956183141,0.6160030364990376,-4.4121661778543455,5.644172250852421,-1.898081570677661,3.1300876436757363,-4.904560132812506,56.302585659729175,20.435805801668998,2.514084607176692,9,-1.4150047302246236,-0.3150024414062642,3.542497634887681,6.609996795654283,-16.8200035095215,3,-0.25268198422204136,3.9999673028086886,66.51999664306639,-3.2365603747426106,66.18000030517578,1.1151531545278208,65.87000274658203,-0.25268198422204136
2736,2008-09-26,68.63999938964844,68.98000335693361,67.54000091552734,68.23999786376953,1057600.0,-0.004929022191052068,1.666647828820448,0.18348691279043197,46.45429724331935,40.39585706904817,-1.887626421887532,-0.17774491019127936,2.6034859406734796,7.381981650946685,22.63159669940082,1.4400024414062642,-2.7966368334605676,0.5524990081787138,-3.675959139910077,4.780957156267505,-1.5617300658656745,2.666728082223102,-4.243573955527339,86.79250375621913,50.70086432146002,2.1142290740443954,9,-1.0750007629394531,0.02500152587890625,3.9200000762939453,6.950000762939453,-15.430000305175781,4,-0.28350814769102994,-1.2018289545981093,68.98000335693361,3.9999673028086886,66.51999664306639,-3.2365603747426106,66.18000030517578,-0.28350814769102994
2737,2008-09-29,66.79000091552734,68.5,65.58000183105469,67.88999938964844,2463600.0,-0.02695219246170466,1.5172401319359263,-2.7499856949398236,49.256125989682026,42.16716029487422,-0.08409531381576585,1.276986801070393,4.226150147905798,9.184874763815117,22.986191253093835,3.05999755859375,-2.6831267041586955,-1.0049995422363338,-4.680708153058703,2.670709068586035,-2.8428538476475183,0.8328547631748506,-2.08543255980625,43.16044228917939,2.827047764753843,1.8378543054111847,9,0.7749977111816406,1.875,5.192499160766602,8.799999237060547,-9.630001068115234,0,-0.30708192626274233,1.666647828820448,68.63999938964844,-1.2018289545981093,68.98000335693361,3.9999673028086886,66.51999664306639,-0.30708192626274233
2738,2008-09-30,66.98999786376953,68.06999969482422,65.73000335693361,68.06999969482422,2755500.0,0.0029944145156568513,3.3333192048488693,0.9818212083590536,50.754169110790826,44.94340288024967,-0.41032931305021236,0.7798877703560407,3.762928307213457,8.933667010541953,22.765068243509184,2.339996337890611,-2.714325818704168,-0.5910026550292997,-3.8943652710498498,2.7123599609912503,-2.2426839630395676,1.0606786529809682,-1.989612303312441,47.87735382234658,3.2711468861708894,1.6516813080102748,9,0.5750007629394531,1.6750030517578125,5.06500244140625,8.60000228881836,-13.64999771118164,1,-0.21615166448702938,1.5172401319359263,66.79000091552734,1.666647828820448,68.63999938964844,-1.2018289545981093,68.98000335693361,-0.21615166448702938
2739,2008-10-01,64.98999786376953,66.69000244140625,64.76999664306639,66.68000030517578,2257200.0,-0.02985520322104185,1.2456119999643236,1.5648144223569138,43.34002530443146,45.90436001785543,2.11110061619992,2.5905848201794157,5.482319582108232,10.869029121557276,21.718115936633176,2.220001220703139,-2.4893212424900355,-2.386502456665042,-5.803575840439805,1.0305709271097214,-4.095039148552431,-0.6779657647776531,7.1100006103515625,4.9661671681173605,-38.544403227965205,1.7085366918873828,10,3.4449996948242188,3.6750030517578125,7.115001678466797,10.60000228881836,-11.55999755859375,2,-0.204954610442445,3.3333192048488693,66.98999786376953,1.5172401319359263,66.79000091552734,1.666647828820448,68.63999938964844,-0.204954610442445
2740,2008-10-02,61.709999084472656,64.73999786376953,60.77999877929688,64.54000091552734,4226300.0,-0.05046928584568244,1.4520150603974804,1.6745548773881325,35.727503090880774,45.1233341999105,5.171477775925936,5.6059021441859045,8.549675599487188,14.056996477376998,20.783078517634756,4.209999084472649,-2.4160140626772346,-5.3160011291503935,-9.503956038011921,-1.1280462202888657,-7.40997858358115,-3.2220236747196367,10.243399353027343,11.341460804937793,-29.375850999290794,2.093977454430763,10,3.279998779296875,5.8300018310546875,10.630001068115234,13.880001068115234,-6.969997406005859,3,-0.11181328493841769,1.2456119999643236,64.98999786376953,3.3333192048488693,66.98999786376953,1.5172401319359263,66.79000091552734,-0.11181328493841769
2741,2008-10-03,61.0099983215332,64.0,60.47000122070313,62.4900016784668,2137400.0,-0.011343392858931156,-1.7578141763822428,0.5229690457062443,38.11215787671316,44.90136320107976,5.1739794971277036,6.008296762728975,9.036765864805176,14.668264010918463,19.4921196254393,3.529998779296868,-1.725326274686239,-5.631501960754392,-10.524962683581535,-0.7380412379272485,-8.078232322167963,-3.18477159934082,10.496464129638667,6.724746985295991,-33.74509716709918,2.4467303614135725,10,3.825000762939453,6.375003814697266,11.392501831054688,14.580001831054688,-8.029998779296875,4,-0.14505816616286527,1.4520150603974804,61.709999084472656,1.2456119999643236,64.98999786376953,3.3333192048488693,66.98999786376953,-0.14505816616286527
2742,2008-10-06,56.65999984741211,61.0099983215332,56.040000915527344,59.97000122070313,3024800.0,-0.07129976387142078,-1.1846146107121747,2.2364823416002153,31.391362335066276,43.467534023771385,9.029721254316541,9.76831291595353,13.161148323674453,18.886408128972093,20.775972316456887,4.969997406005859,-1.5762688719052562,-9.289000320434567,-15.593839162821624,-2.984161478047511,-12.441419741628096,-6.136580899241039,14.184274929931632,5.153773855337025,-31.542815660659837,3.1524194211935277,10,5.959999084472656,8.430000305175781,15.172500610351562,18.93000030517578,-3.6100006103515625,0,-0.060889530042895434,-1.7578141763822428,61.0099983215332,1.4520150603974804,61.709999084472656,1.2456119999643236,64.98999786376953,-0.060889530042895434
2743,2008-10-07,54.5,58.849998474121094,54.27999877929688,57.13000106811523,3057900.0,-0.038122129425151474,-1.9771950948268133,0.7945619265711379,34.05203758768134,42.17672931284545,10.458500691013626,11.521963835816337,15.061590214202454,20.911512381116907,21.328364626223948,4.569999694824212,-1.9365493940937455,-10.815999984741211,-18.899986842191026,-2.7320131272913954,-14.857993413466119,-6.774006556016303,15.159932868398428,1.7727732133942302,-37.9312703155204,4.0419934287249095,10,7.239997863769531,9.415000915527344,17.352500915527344,21.09000015258789,-2.3600006103515625,1,0.048807336649763444,-1.1846146107121747,56.65999984741211,-1.7578141763822428,61.0099983215332,1.4520150603974804,61.709999084472656,0.048807336649763444
2744,2008-10-08,53.0,55.36000061035156,52.36000061035156,53.63999938964844,3827200.0,-0.02752293577981646,-2.125002980235081,0.243345676702363,22.730913333733724,39.09095465247766,10.995276518239017,12.59502287999831,16.262164544636747,22.25870100353542,21.75422740879379,3.0,-2.0509714512447914,-11.634999847412104,-21.38044105272678,-1.8895586420974269,-16.507720450069442,-6.762279244754765,15.121939459488274,5.16962464972875,-31.468366869476778,4.872720602657338,10,7.670001983642585,9.5,18.89000129699707,22.59000015258789,2.6699981689453125,2,0.006415097218639421,-1.9771950948268133,54.5,-1.1846146107121747,56.65999984741211,-1.7578141763822428,61.0099983215332,0.006415097218639421
2745,2008-10-09,50.61999893188477,54.38000106811523,50.209999084472656,52.84000015258789,2571200.0,-0.044905680530475944,-1.7434215314499062,3.4687552154113805,13.277168169108833,35.40460697756538,11.730627950120414,14.316587912383078,18.273126502070134,24.451179497342203,22.089663618339856,4.170001983642571,-2.4520444661653045,-13.131000709533687,-24.541832039090686,-1.7201693799766886,-18.836416374312186,-7.425585044755188,15.610507865707099,2.9731676591149645,-28.828742670044427,5.7054156647784975,10,8.735000610351555,10.805000305175774,20.702503204345696,24.970001220703118,2.1300010681152273,3,0.05551168377289373,-2.125002980235081,53.0,-1.9771950948268133,54.5,-1.1846146107121747,56.65999984741211,0.05551168377289373
2746,2008-10-10,45.45000076293945,49.31999969482422,41.20000076293945,48.959999084472656,4889500.0,-0.10213351003626392,2.839243409275577,1.5810794556326946,12.241116543951662,31.29182815026201,14.824102679504797,18.549796891643638,23.02058546092192,29.388754687146374,23.446733733804503,9.41999816894532,-3.124560151561049,-17.10249900817871,-30.81031135706165,-3.394686659295772,-23.956405182620173,-10.248592833737241,18.53763495481573,21.453813850453066,-9.98003014617899,6.853906174441469,10,9.184999465942383,11.469999313354492,25.717500686645508,30.139999389648438,8.130001068115234,4,0.20440045675648344,-1.7434215314499062,50.61999893188477,-2.125002980235081,53.0,-1.9771950948268133,54.5,0.20440045675648344
2747,2008-10-13,53.4900016784668,53.61999893188477,45.0099983215332,46.97999954223633,3209000.0,0.17689770694312656,1.543576035349918,-1.8547023502241544,31.751512137418644,29.18042181988732,5.2513285208955125,9.95373601350849,14.70916928992338,21.162639381469972,24.210153339459286,8.61000061035157,-4.041703120956953,-8.385498237609866,-22.49379266509162,5.722796189871893,-15.439645451350742,-1.33135102386899,6.851612446517869,69.63174226216115,37.019688105153904,7.054147213740879,10,0.4549999237060547,3.4299983978271484,17.43000030517578,22.099998474121094,0.5099983215332031,0,-0.009534532066312829,2.839243409275577,45.45000076293945,-1.7434215314499062,50.61999893188477,-2.125002980235081,53.0,-0.009534532066312829
2748,2008-10-14,53.63000106811523,58.72999954223633,51.709999084472656,55.31000137329102,4147700.0,0.002617300154335034,-1.543476458083973,-0.258064478324208,31.356675923679163,27.848938555359286,3.3714621991320044,9.191005637572069,14.3756698044403,20.832895540796592,23.720518174896938,7.020000457763672,-4.9056087590670785,-7.550999069213873,-21.8555082916239,6.753510153196153,-14.70325368041889,-0.3987444580088564,-12.430000305175774,70.90702322156316,37.424452728459656,7.152254611205014,10,-0.6600017547607351,3.019998550415046,17.29000091552735,21.959999084472663,-0.5100021362304545,1,-0.010814876365898729,1.543576035349918,53.4900016784668,2.839243409275577,45.45000076293945,-1.7434215314499062,50.61999893188477,-0.010814876365898729
2749,2008-10-15,48.16999816894531,52.45000076293945,48.040000915527344,52.45000076293945,2872000.0,-0.10180874119758432,1.0607463432851119,2.547620128882227,22.305023480137066,26.357551931943316,6.9226251700068175,14.205013798887862,19.59150095499973,26.08736114390632,23.054291111835916,5.5900001525878835,-5.9722650675110245,-12.265501785278317,-27.665465754989242,3.1344621844326,-19.965483770133773,-4.565519800422862,-6.619397430419923,39.76039869573468,8.78583446215303,7.699981984855459,10,4.430002212524414,8.480001449584961,22.460002899169922,27.310001373291016,3.1400032043457102,2,0.08241647024314291,-1.543476458083973,53.63000106811523,1.543576035349918,53.4900016784668,2.839243409275577,45.45000076293945,0.08241647024314291
2750,2008-10-16,49.209999084472656,49.4000015258789,46.1500015258789,48.11000061035156,3465200.0,0.021590221197015147,3.3918819302324805,-0.2570088335144125,24.614577985995155,24.85782083297465,4.384062543385085,12.434496353994163,18.297937491221816,24.84115334393462,23.090009740524376,3.25,-7.205975379511457,-10.357000732421874,-26.2492421063652,5.535240641521455,-18.303121419393534,-2.410880045450213,-7.315810369873049,45.69309115407984,20.879447854541237,7.946120686971662,10,1.8950004577636719,7.440000534057617,21.000003814697266,25.85000228881836,7.6100006103515625,3,0.13127411511192233,1.0607463432851119,48.16999816894531,-1.543476458083973,53.63000106811523,1.543576035349918,53.4900016784668,0.13127411511192233
2751,2008-10-17,49.9900016784668,53.22000122070313,46.93000030517578,48.31000137329102,2544400.0,0.015850489910703036,-1.833332187779232,1.5272751232842443,27.419356327275167,24.416486832108973,2.0970061278495464,10.712013745920551,17.270787229524814,23.844612443624243,24.442021104427074,6.290000915527351,-8.172042519445498,-8.629998207092285,-24.43001674983536,7.17002033565079,-16.53000747846383,-0.7299889357207476,-7.759096747314452,36.297397331269174,13.234251029485709,7.9000092713715375,10,0.03499794006347656,6.659997940063477,19.814998626708984,24.704998016357422,6.279998779296875,4,0.055211006778622895,3.3918819302324805,49.209999084472656,1.0607463432851119,48.16999816894531,-1.543476458083973,53.63000106811523,0.055211006778622895
2752,2008-10-20,54.77000045776367,54.91999816894531,49.02000045776367,50.5,2343600.0,0.09561909619530695,1.5820582188436199,2.5416664774456175,35.37578189647782,24.56356953308636,-3.3294055363269877,5.331122115872596,12.26507495826516,18.860100426021077,25.329362427746787,5.899997711181641,-8.599546788040257,-3.294999313354495,-18.79978454981051,12.209785923101514,-11.047391931582496,4.457393304873506,-12.209113634389645,68.52146495314564,46.5896509203393,7.752392618228004,10,-4.805000305175781,1.8799991607666016,14.887500762939453,19.924999237060547,2.7099990844726562,0,-0.021727197676886245,-1.833332187779232,49.9900016784668,3.3918819302324805,49.209999084472656,1.0607463432851119,48.16999816894531,-0.021727197676886245
2753,2008-10-21,53.29999923706055,54.849998474121094,52.349998474121094,54.209999084472656,2204600.0,-0.026839532744512673,1.2831064545066584,-0.21311469551661447,35.8303060052762,26.019057607702187,-2.288148607453337,6.099431644258814,13.467962269593443,20.13077160736995,26.23056740608551,2.5,-9.189372056662357,-4.121000480651858,-19.272512546115976,11.03051158481226,-11.696756513383917,3.4547555520802007,-10.415730159309277,81.52794125450959,55.07688316135183,7.575756032732058,10,-3.3349990844726562,3.3500003814697266,16.130001068115234,21.395000457763672,4.19000244140625,1,0.013133222757210294,1.5820582188436199,54.77000045776367,-1.833332187779232,49.9900016784668,3.3918819302324805,49.209999084472656,0.013133222757210294
2754,2008-10-22,49.33000183105469,52.290000915527344,47.459999084472656,52.06000137329102,2164700.0,-0.07448400493119411,2.028215617783911,3.000000000000008,35.2408243529386,28.459463850349938,1.236548999640334,9.186566676546612,17.186906570413583,23.886708665883503,27.236005088953476,5.840000152587891,-9.31160708163818,-7.2314981460571275,-22.158317637051724,7.695321344937469,-14.694907891554422,0.23191159944017414,-6.128818144013714,36.25999455415877,7.571429254893111,7.463409745497299,10,0.6349983215332031,7.319997787475586,19.55999755859375,24.824996948242188,9.25,2,0.07682945388508311,1.2831064545066584,53.29999923706055,1.5820582188436199,54.77000045776367,-1.833332187779232,49.9900016784668,0.07682945388508311
2755,2008-10-23,51.54999923706055,53.86999893188477,47.75,50.099998474121094,2632600.0,0.04500298649103862,1.0098518156141982,-0.5311358996608678,39.116429724163844,31.445609759262403,-0.9360950554715473,5.896100134249423,14.678770543577002,21.468176977599455,29.145472916176228,6.119998931884773,-9.394547929502387,-4.14000053405762,-18.01199334688924,9.731992278774008,-11.07599694047343,2.7959958723581906,-8.038239232915664,57.82227993869746,25.26672332531904,6.935996406415813,10,0.31999969482421875,5.100000381469727,16.72500228881836,21.990001678466797,3.3300018310546804,3,-0.004655632731745629,2.028215617783911,49.33000183105469,1.2831064545066584,53.29999923706055,1.5820582188436199,54.77000045776367,-0.004655632731745629
2756,2008-10-24,49.18000030517578,51.0,45.790000915527344,48.27999877929688,2636800.0,-0.04597476172571724,1.295153318869976,0.6206903809170479,40.98360700966264,32.471398078400625,2.2558757034341212,7.09733817217851,16.718123887247515,23.611390283277657,31.25468022204916,5.759998321533203,-9.129937626543537,-5.536999511718747,-18.26736851910215,7.193369495664655,-11.902184015410448,0.8281849919729538,-5.363875510269068,37.13034402479512,1.062849150351937,6.365184503691699,10,3.0799999237060547,7.469999313354492,19.06999969482422,24.334999084472656,6.819999694824219,4,0.15534768894347462,1.0098518156141982,51.54999923706055,2.028215617783911,49.33000183105469,1.2831064545066584,53.29999923706055,0.15534768894347462
2757,2008-10-27,46.27999877929688,48.7400016784668,46.209999084472656,48.709999084472656,3747700.0,-0.0589670904409022,1.0321261145325857,-2.6999957614546823,40.265275955662055,33.46124252639873,4.498666538656096,8.834971231622553,19.209245803437177,26.258893975452217,32.81800489456521,2.970001220703125,-8.46053533754651,-7.411500930786126,-19.325124473906207,4.502122612333963,-13.368312702346167,-1.4546891592260849,-2.1655964894435797,5.408366399665934,-33.55148270879552,5.9568117715600435,10,4.075000762939446,8.920000076293938,21.835000991821282,27.235000610351555,10.680000305175774,0,0.21586002467519005,1.295153318869976,49.18000030517578,1.0098518156141982,51.54999923706055,2.028215617783911,49.33000183105469,0.21586002467519005
2758,2008-10-28,52.5099983215332,52.59000015258789,46.56000137329102,47.43000030517578,2162900.0,0.13461537827488623,1.3015255144197668,-2.090533900566716,49.478166485086,36.48048063805972,-2.1310115752957586,1.5436909293085677,12.631750731932499,19.84391061237369,34.13979149745025,6.3100013732910085,-7.066665630584019,-0.4575014114379883,-10.596025088919099,9.681022266043122,-5.52676325017854,4.611760427302563,-8.103284086632243,83.16830514564066,38.28457846502864,5.069261838740554,10,-2.154998779296875,2.690000534057617,15.605001449584961,21.005001068115234,1.3400001525878906,1,0.0946486646270761,1.0321261145325857,46.27999877929688,1.295153318869976,49.18000030517578,1.0098518156141982,51.54999923706055,0.0946486646270761
2759,2008-10-29,51.66999816894531,54.36000061035156,51.38000106811523,52.599998474121094,2245300.0,-0.015996956378561245,-2.947033619984006,-0.18307099770141871,51.15613217417834,39.42954221452452,-0.8295628569726432,1.4067493905140012,13.094112209335108,20.475079547665857,35.08034843770438,2.9799995422363352,-6.726270873443383,-0.6315015792846665,-9.048562269080556,7.7855591105112225,-4.840031924182611,3.577028765613278,-6.976818227897645,68.61140563364484,17.665104684718564,4.2085303448979445,10,-1.3149986267089844,3.530000686645508,16.44500160217285,21.845001220703125,2.920001983642578,2,0.11263796624284428,1.3015255144197668,52.5099983215332,1.0321261145325857,46.27999877929688,1.295153318869976,49.18000030517578,0.11263796624284428
2760,2008-10-30,54.81000137329102,55.47999954223633,53.11000061035156,53.11000061035156,2453100.0,0.060770337054761425,-1.7882327861863143,-1.8279572097754737,60.78838123190262,43.137211648372016,-3.454998125787263,-2.3997240778176945,9.58647329669622,17.131686035304547,34.87575788797037,3.8100013732910156,-6.306164193799987,2.853501510620127,-4.428994415434339,10.135997436674593,-0.7877464524071058,6.49474947364736,-9.83608504021958,93.0856732311751,36.82214430198589,3.641247963027233,10,-4.175001144409187,0.3899974822997976,13.304998397827141,18.67499923706054,1.029998779296868,3,0.06878307541150308,-2.947033619984006,51.66999816894531,1.3015255144197668,52.5099983215332,1.0321261145325857,46.27999877929688,0.06878307541150308
2761,2008-10-31,52.15999984741211,54.93000030517578,51.38999938964844,54.41999816894531,3166100.0,-0.048348868080311025,1.158535436532443,-1.3294101807492456,48.24953719565267,44.56762890383589,-0.5194358154159673,-0.4708795684989724,11.80435337573175,19.577588319881414,34.69262829814591,3.5400009155273438,-5.0107553876319315,0.6459999084472656,-5.266956464705196,6.558956281599727,-2.3104782781289686,3.6024780950235,-6.910961850157371,64.18554982870899,9.215906453328515,2.956478186576232,10,-1.5249996185302734,2.930002212524421,15.954999923706055,20.895000457763672,2.1100006103515625,4,0.05214726281940485,-1.7882327861863143,54.81000137329102,-2.947033619984006,51.66999816894531,1.3015255144197668,52.5099983215332,0.05214726281940485
2762,2008-11-03,53.209999084472656,54.22999954223633,51.93999862670898,52.349998474121094,2174100.0,0.02013035353014181,-1.7261910708852222,-0.38053152613322755,49.460151766091826,46.08205621059318,-2.0271711418398866,-1.889470681461738,10.317787334361718,18.31618669725617,33.55817267421038,2.290000915527351,-3.7824634029852007,1.8684991836547837,-3.596691617982543,7.333689985292111,-0.8640962171638762,4.601094584473444,-7.691341856318289,74.55155915091319,20.70570070171587,2.7325954008186617,11,-2.5749988555908203,1.6400012969970703,14.905000686645508,19.514999389648438,1.6399993896484375,0,0.05243377116203529,1.158535436532443,52.15999984741211,-1.7882327861863143,54.81000137329102,-2.947033619984006,51.66999816894531,0.05243377116203529
2763,2008-11-04,57.15999984741211,58.1500015258789,54.5,54.61000061035156,3024800.0,0.0742341821255943,-1.635379727572815,2.9651132875569988,62.021932211845765,49.05773486158286,-6.00336783956935,-5.9342239409188835,5.975855091499199,14.15069769869487,31.74604786223787,4.940002441406243,-2.6103052901662736,5.68549995422363,-0.2154279595968518,11.586427868044112,2.735035997313389,8.63596391113387,-11.377115772976104,85.37663793904947,28.52016043246583,2.9504639569102427,11,-5.189998626708984,-2.5249996185302734,10.954999923706055,13.880001068115234,-2.490001678466797,1,-0.0034989636716821204,-1.7261910708852222,53.209999084472656,1.158535436532443,52.15999984741211,-1.7882327861863143,54.81000137329102,-0.0034989636716821204
2764,2008-11-05,53.34000015258789,57.5,52.459999084472656,56.36999893188477,2987500.0,-0.06682994585412283,-1.1043841136604362,-1.188235170920931,55.14065330367296,50.83820414819498,-1.7374416088230902,-2.200254450425078,9.35113135003121,17.731287361869406,29.663720499013323,5.040000915527344,-2.1349027434045382,1.8485002517700195,-4.072855821510771,7.76985632505081,-1.1121777848703758,4.809178288410415,-7.298173768795877,28.84615601655446,-28.207005180448945,2.960678036640396,11,-1.3699989318847656,0.6050014495849609,14.774999618530273,17.700000762939453,0.7900009155273366,2,0.009561273342224785,-1.635379727572815,57.15999984741211,-1.7261910708852222,53.209999084472656,1.158535436532443,52.15999984741211,0.009561273342224785
2765,2008-11-06,53.43000030517578,54.2599983215332,51.70000076293945,53.34000015258789,2867300.0,0.001687291944702407,1.9257178730945546,-0.029703032622599063,54.35663458282062,52.3240961007681,-1.712842540088296,-2.180750639650327,8.800224856647397,17.402365082874468,27.20304786467957,2.55999755859375,-1.5716064282619513,1.7980003356933594,-4.169457710624911,7.76545838201163,-1.185728687465776,4.781729358852495,-7.13441045821488,30.177518799792818,-28.282446638932914,2.9837290231591345,11,-1.25,-0.46000099182128906,15.119998931884766,17.584999084472656,-0.3400001525878906,3,0.02171064646802434,-1.1043841136604362,53.34000015258789,-1.635379727572815,57.15999984741211,-1.7261910708852222,53.209999084472656,0.02171064646802434
2766,2008-11-07,54.7400016784668,54.91999816894531,52.7400016784668,53.709999084472656,2514000.0,0.02451808657699206,2.13669558344471,11.44445386343407,49.95834660161448,53.40110395031836,-2.404025856209664,-2.908187480819869,7.018272971921263,15.859751288176653,23.57967436649796,2.1799964904785156,-0.5978940975386422,2.6435016632080064,-2.712802902874593,7.999806229290606,-0.034650619833293206,5.321653946249306,-8.195723637600388,47.131791564966115,-9.640081096079989,2.6781522830413,11,-2.385000228881836,-2.1400012969970703,11.52499771118164,15.14999771118164,-0.6300010681152344,4,0.020094966028358696,1.9257178730945546,53.43000030517578,-1.1043841136604362,53.34000015258789,-1.635379727572815,57.15999984741211,0.020094966028358696
2767,2008-11-10,52.97999954223633,56.25,52.04999923706055,55.709999084472656,1490600.0,-0.03215202927044858,1.2047240152627885,-2.65047831738942,49.55922910754587,53.410110908369454,0.45406822394915736,-1.2525725172445732,8.32546660087884,17.341972151181665,21.1435348667329,4.200000762939453,0.03303030095609927,0.9089996337890653,-4.424177809386521,6.242177076964651,-1.7575890877987277,3.5755883553768584,-6.192007071342523,19.844939967317828,-32.39940106338257,2.6665887215877944,11,1.785001754760735,-1.875,13.130001068115234,16.240001678466797,-0.48999786376953125,0,0.024348828363030428,2.13669558344471,54.7400016784668,1.9257178730945546,53.43000030517578,-1.1043841136604362,53.34000015258789,0.024348828363030428
2768,2008-11-11,53.04999923706055,54.36000061035156,51.04999923706055,52.0099983215332,1451500.0,0.001321247554342042,-1.2364881061310968,-0.3809527801881638,55.74073579140297,53.91951131028331,0.5238069779548411,-1.4421944900075658,7.838301911286749,17.00199710302988,20.11023579931141,3.3100013732910156,0.7623396567593232,1.0079994201660156,-4.295710259815451,6.311709100147482,-1.6438554198247175,3.6598542601567488,-6.023166624739893,31.00774827022721,-22.297720235066237,2.651854839990733,11,1.5500011444091797,-3.0249996185302734,10.805000305175781,12.420001983642578,-0.6300010681152344,1,0.03393024058336036,1.2047240152627885,52.97999954223633,2.13669558344471,54.7400016784668,1.9257178730945546,53.43000030517578,0.03393024058336036
2769,2008-11-12,52.13999938964844,53.38999938964844,51.61999893188477,52.95000076293945,2219200.0,-0.017153626022606727,1.0946768000758342,-0.7788467886879654,50.948858161640295,52.82623096914305,1.6846462541404819,-0.23138558673555565,8.382562327655037,17.620257391639555,18.52332128338199,1.7700004577636648,1.8021209755874565,-0.10050048828124858,-5.081379916553502,4.8803789399910045,-2.5909402024173716,2.3899392258548744,-4.879103438729473,20.9615383204624,-30.46009124840553,2.490439714136126,11,2.460000991821289,-2.174999237060547,10.6875,12.450000762939453,-2.1599998474121094,2,0.048523183907040135,-1.2364881061310968,53.04999923706055,1.2047240152627885,52.97999954223633,2.13669558344471,54.7400016784668,0.048523183907040135
2770,2008-11-13,55.66999816894531,55.66999816894531,51.54999923706055,52.54999923706055,4538100.0,0.06770231723473508,1.6410258604773997,-3.851844002693831,60.06200981151733,54.13872792646134,-1.9115532989999338,-3.4283776478362427,4.531907928037128,13.808100452251267,16.472230134456016,4.119998931884766,2.0355632903338545,3.1064983367919936,-1.8847456487564145,8.097742322340402,0.6108763440177896,5.602120329566198,-8.179720146199998,88.84612027005119,34.14544843777611,2.495621992774205,11,-1.069997787475586,-5.704998016357422,5.915002822875977,7.960002899169922,-6.579998016357422,3,-0.027662963022857645,1.0946768000758342,52.13999938964844,-1.2364881061310968,53.04999923706055,1.2047240152627885,52.97999954223633,-0.027662963022857645
2771,2008-11-14,52.75,55.52000045776367,51.959999084472656,54.09000015258789,2538900.0,-0.052451917819070326,-1.4383554485466927,-0.42948737542624976,60.024791391528545,55.31257677373209,1.2303188401741068,-0.30673177130994844,7.091353514713433,16.422583618442644,15.270748118600277,3.7099990844726562,2.186039376122963,0.04850025177002237,-4.793540716651258,4.890541220191302,-2.372520232440621,2.469520735980666,-5.034927546864864,32.69231756763201,-27.076789565311678,2.4210204842106404,11,1.8500003814697266,-2.7849998474121094,7.6399993896484375,9.805000305175781,-6.770000457763672,4,0.006445500522993086,1.6410258604773997,55.66999816894531,1.0946768000758342,52.13999938964844,-1.2364881061310968,53.04999923706055,0.006445500522993086
2772,2008-11-17,53.58000183105469,55.6500015258789,51.81000137329102,52.09000015258789,2246500.0,0.015734631868335347,-2.7463430065408247,-1.1119414244761197,51.99107415005882,54.19803698908909,0.5121828865710256,-1.2969517940557012,5.844659177551804,15.327432026812986,14.387227104945788,3.8400001525878764,1.6006623966872198,0.9380020141601548,-3.825626178542734,5.701630206863044,-1.4438120821912932,3.319816110511603,-5.64463083613753,54.761973569591404,-1.9627208471679154,2.381814096351445,11,0.6949977874755859,-1.7100028991699219,2.197498321533203,4.469999313354492,-7.660003662109375,0,0.009891727532373773,-1.4383554485466927,52.75,1.6410258604773997,55.66999816894531,1.0946768000758342,52.13999938964844,0.009891727532373773
2773,2008-11-18,54.0,55.11000061035156,52.18000030517578,53.20000076293945,2719700.0,0.007838711358570505,-1.0633803857410922,0.5369116348135536,54.404539561071914,54.11624657324454,-0.4505840225431612,-1.7516255330593538,5.112254607600796,14.643471498329262,13.455959517857439,2.9300003051757812,1.8813378176523585,1.323000144958499,-3.471172427500484,6.117172717417482,-1.074086141270989,3.720086431187987,-5.8487364341364625,59.4660533520735,4.069593539833093,2.397086286229491,11,-0.35000038146972656,-1.739999771118164,1.4325008392333984,4.05000114440918,-8.069999694824219,1,-0.027962931880244457,-2.7463430065408247,53.58000183105469,-1.4383554485466927,52.75,1.6410258604773997,55.66999816894531,-0.027962931880244457
2774,2008-11-19,53.11999893188477,56.4000015258789,53.040000915527344,53.72000122070313,2438000.0,-0.016296316076207962,-7.842126397261259,-0.7500035762820971,46.506816306654315,53.24404454255939,0.441339595673675,-0.6041016543155777,5.680590949089989,15.214669465453603,11.88356592889213,3.3600006103515554,2.021899507688012,0.25349922180176776,-4.275938505990602,4.782936949594138,-2.0112196420944173,2.518218085697953,-4.75716064649378,32.37111245171677,-17.503699688880772,2.264718863896185,11,0.6050014495849538,-1.1499977111816477,1.69000053405761,4.930002212524407,-6.4899978637695455,2,-0.013177725470910895,-1.0633803857410922,54.0,-2.7463430065408247,53.58000183105469,-1.4383554485466927,52.75,-0.013177725470910895
2775,2008-11-20,51.31000137329102,55.7400016784668,50.40999984741211,52.61000061035156,3037000.0,-0.034073749905655926,-2.4387083198485935,2.1666571299598703,48.17987466880748,53.046436550025284,2.144508360088075,1.251140602923762,7.09730588249122,16.69741377395558,10.590348744252038,5.3300018310546875,1.2142711676177882,-1.5444984436035085,-6.089865379066346,3.000868491859329,-3.8171819113349272,0.7281850241279102,-2.7398198627631203,15.025062999803351,-31.674707873366643,2.272683467731419,11,2.094999313354485,0.6599998474121023,3.3149986267089773,6.44000053405761,-3.8000030517578196,3,-0.025920908116502495,-7.842126397261259,53.11999893188477,-1.0633803857410922,54.0,-2.7463430065408247,53.58000183105469,-0.025920908116502495
2776,2008-11-21,56.81999969482422,56.88000106811523,50.70000076293945,52.43999862670898,5130800.0,0.10738643878503917,1.7466644739240287,-3.3692335681819086,56.49047272072847,53.816574729267785,-3.3966031511459462,-3.8547773935397416,1.2138366476712719,10.905805372803684,8.841461012955355,6.180000305175774,1.0974425391081155,3.5834999084472656,-0.9457378764353876,8.112737693329919,1.318881016005939,5.848118800888592,-8.04662182366215,99.0726219169942,53.58691235793292,2.264618892441326,11,-3.174999237060547,-4.849998474121094,-2.942500114440918,0.9300022125244141,-8.239997863769531,4,-0.13604363927760565,-2.4387083198485935,51.31000137329102,-7.842126397261259,53.11999893188477,-1.0633803857410922,54.0,-0.13604363927760565
2777,2008-11-24,56.27000045776367,58.02000045776367,55.40999984741211,57.77999877929688,3138500.0,-0.009679676874596144,1.6231139788409081,-0.34474839116488565,48.176977602831975,52.9761571527599,-2.6047569904389647,-2.654052826654734,1.453322382814605,11.164624558155083,7.090024390973085,2.6100006103515625,1.0075049130004246,2.5340005874633817,-0.8145478558585282,5.882549030785292,0.8597263658024232,4.20827480912434,-7.297490153180121,77.00394402571337,35.0537405351242,1.6742742216609556,11,-2.0550003051757812,-4.299999237060547,-2.9325008392333984,1.480001449584961,-6.6100006103515625,0,-0.18286832827113675,1.7466644739240287,56.81999969482422,-2.4387083198485935,51.31000137329102,-7.842126397261259,53.11999893188477,-0.18286832827113675
2778,2008-11-25,57.47999954223633,59.0,55.88000106811523,57.459999084472656,3608100.0,0.021503448989322216,1.039214072985353,-0.013245350990432869,59.49541343802638,53.92577440569169,-3.4869683386799224,-3.6602855963763545,-0.07532853672143602,9.680139452334828,6.26803941732286,3.1199989318847727,1.067428564618453,3.495499610900879,-0.19060794546567905,7.181607167267437,1.6524458327176035,5.338553389084154,-8.312339452899721,82.30500080601576,37.09868105663416,1.8430537781832774,11,-2.7749996185302734,-5.084999084472656,-4.172499656677246,0.2700023651123047,-5.700000762939446,1,-0.20111345625179977,1.6231139788409081,56.27000045776367,1.7466644739240287,56.81999969482422,-2.4387083198485935,51.31000137329102,-0.20111345625179977
2779,2008-11-26,57.4900016784668,57.86999893188477,55.7400016784668,56.709999084472656,1936400.0,0.00017401072216638447,1.766235406897663,38.999237078008775,59.34622895527689,53.84624319944275,-2.9706611908779124,-3.385487249924637,-0.2672999904416713,9.392124414225549,5.782285869570707,2.129997253417976,1.291534984196609,3.2145015716552763,-0.6182684697728789,7.047271613083431,1.2981165509411952,5.130886592369357,-7.9290479927036515,82.42144010814378,33.855289973703606,1.9163850207140782,11,-2.785001754760742,-5.095001220703125,-4.182501792907715,0.26000022888183594,-6.240001678466797,2,-0.20107846644264193,1.039214072985353,57.47999954223633,1.6231139788409081,56.27000045776367,1.7466644739240287,56.81999969482422,-0.20107846644264193
2780,2008-11-28,58.58000183105469,59.0,57.27000045776367,57.6500015258789,818700.0,0.0189598211995905,-1.047333778756907,1.1923041183921685,58.93023449746678,53.72462576676922,-4.028061257095253,-4.404381843801403,-1.6431881004924804,8.001281517645936,5.623261520157273,1.7299995422363281,1.3082929942774442,4.116001701354982,-0.17132350385398354,8.403326906563947,1.9723390987504956,6.259664303959468,-8.641486292722071,94.93978063190696,44.28404190803984,2.143662602604484,11,-3.875001907348633,-6.185001373291016,-5.2725019454956055,-0.8299999237060547,-10.070003509521484,4,-0.20399454403233686,1.766235406897663,57.4900016784668,1.039214072985353,57.47999954223633,1.6231139788409081,56.27000045776367,-0.20399454403233686
2781,2008-12-01,54.88000106811523,58.31000137329102,54.88000106811523,56.97999954223633,2413400.0,-0.0631614996122789,-2.266669330901605,-2.258062134424956,54.05290517578368,53.95371810296088,0.0065422620884802996,-0.5166459013598015,1.6462769170888691,11.372995906060318,4.890435790559675,3.7000007629394602,1.5205128022064827,0.28000087738036683,-3.8699570645814134,4.429958819342147,-1.7949780936005197,2.3549798483612534,-4.579026151315915,0.0,-52.29956536445477,2.074978970980889,12,-0.17500114440917258,-2.4850006103515554,-0.6200017929077077,2.8700008392334055,-7.120002746582024,0,-0.13429305034878958,-1.047333778756907,58.58000183105469,1.766235406897663,57.4900016784668,1.039214072985353,57.47999954223633,-0.13429305034878958
2782,2008-12-02,56.0,56.290000915527344,54.27000045776367,55.81000137329102,2442400.0,0.020408143405366674,4.246751316565189,-0.09047560226847126,56.022869497290074,54.133532540318456,-0.8203481807564046,-1.4934793230711776,0.21894032740706137,9.922621322373175,4.1283332169268485,2.020000457763672,1.133940373624256,1.2604997634887667,-2.8802834831763064,5.40128301015384,-0.8098918598437663,3.3308913868212997,-5.351064079872657,36.57504671593245,-17.6569703953892,2.0703916233325357,12,-1.2950000762939453,-3.395000457763672,-1.5450000762939453,1.7500019073486328,-7.099998474121101,1,-0.13249996730259483,-2.266669330901605,54.88000106811523,-1.047333778756907,58.58000183105469,1.766235406897663,57.4900016784668,-0.13249996730259483
2783,2008-12-03,56.959999084472656,57.18000030517578,54.77000045776367,54.79999923706055,2245500.0,0.017142840794154512,-1.1711735706467294,11.368502419339073,59.820702961536526,55.61285327974981,-1.4710080649630513,-2.602670485859278,-1.0535714551889868,8.647248540959325,4.223853495335654,2.4099998474121094,0.9881385248073542,2.2304988861084,-1.886569686694422,6.347567458911222,0.17196459970698896,4.289033172509811,-5.977020601150407,56.871012411074396,-1.5046622281525401,2.0585342864014096,12,-2.2549991607666016,-4.179998397827148,-4.182499885559082,0.7900028228759766,-8.279998779296875,2,-0.1281601010251865,4.246751316565189,56.0,-2.266669330901605,54.88000106811523,-1.047333778756907,58.58000183105469,-0.1281601010251865
2784,2008-12-04,53.849998474121094,57.31999969482422,53.0,56.4000015258789,2036900.0,-0.05459973069415569,-1.0329410328584558,-1.1805570518039425,46.22719721546022,55.39588911826678,1.9594944653395103,0.5770843680550115,1.6903738682655387,11.427774506496348,3.9977478229637513,4.319999694824219,1.0516146284268189,-0.9050016403198242,-4.992041818836583,3.1820385381969345,-2.9485217295782036,1.1385184489385551,-2.5463391301317344,14.166641235351562,-38.687714813662524,2.043520089258378,12,1.0000019073486328,0.8550014495849609,-1.0724992752075195,3.900003433227539,-6.0,3,-0.03844010684269561,-1.1711735706467294,56.959999084472656,4.246751316565189,56.0,-2.266669330901605,54.88000106811523,-0.03844010684269561
2785,2008-12-05,54.59000015258789,54.91999816894531,51.209999084472656,53.06000137329102,2483300.0,0.013741907139002363,2.388135044086857,-0.5999988032336615,54.19325494019844,55.14064269820789,1.937431328194478,-0.07542421662073195,0.5060630176728225,10.406519110807352,3.7852176136905924,3.7099990844726562,1.0322568370374086,-0.2229999542236314,-4.263527102203156,3.8175271937558932,-2.24326352821339,1.7972636197661274,4.409999847412109,47.605633500123254,-7.476912670061132,2.020263573989761,12,0.5149993896484375,0.11499977111816406,-1.8125009536743164,3.160001754760742,-6.509998321533203,4,-0.061183369541162325,-1.0329410328584558,53.849998474121094,-1.1711735706467294,56.959999084472656,4.246751316565189,56.0,-0.061183369541162325
2786,2008-12-08,55.84000015258789,56.81999969482422,54.88000106811523,55.88999938964844,1604400.0,0.022897966596556962,1.0314123368517836,-0.03267926598184916,55.053664233915356,55.904718990550485,0.5965309306610038,-1.3057354525157407,-1.1719207168065253,8.911772742359801,3.507711893049677,2.229999542236328,1.376870670139212,0.9720001220703125,-3.0942080883736267,5.038208332514252,-1.0611039831516536,3.0051042272922786,3.004199829101566,75.7774239870138,19.801118573585455,2.0331041052219696,12,-0.7350006103515625,-1.135000228881836,-2.9225006103515625,1.9100017547607422,-6.840000152587891,0,-0.131267940741848,2.388135044086857,54.59000015258789,-1.0329410328584558,53.849998474121094,-1.1711735706467294,56.959999084472656,-0.131267940741848
2787,2008-12-09,54.27000045776367,56.18000030517578,53.9900016784668,55.45000076293945,1392000.0,-0.028116040303260204,-1.5172428912809945,23.600366216525522,50.57422474912806,54.913475802895114,2.070758129354715,0.3856347922471244,0.0026677172804312477,10.230201955155593,3.608957657212186,2.1899986267089844,1.8061810427362417,-0.6624996185302763,-4.642623559417139,3.317624322356586,-2.652561588973704,1.3275623519131514,4.421515505981446,50.081850533807824,-5.227766387773549,1.9900619704434297,12,0.8349990844726562,0.4349994659423828,-1.4074993133544922,3.480001449584961,-4.24000167846679,1,-0.11995581502338404,1.0314123368517836,55.84000015258789,2.388135044086857,54.59000015258789,-1.0329410328584558,53.849998474121094,-0.11995581502338404
2788,2008-12-10,54.849998474121094,56.099998474121094,54.209999084472656,54.6500015258789,1632500.0,0.010687267578131099,-2.4999929357577813,-0.16948889535448183,53.72684165190065,54.28909943585331,1.2052014437762253,-0.055439979112748006,-0.9806019416565448,9.382846274430122,3.501381568119724,1.8899993896484375,1.5755144805790238,-0.1725015640258789,-4.053564454791598,3.70856132673984,-2.1130330094087384,1.7680298813569806,3.691887152038575,59.57445214459637,1.3069534553403699,1.9405314453828586,12,0.2550010681152344,-0.14499855041503906,-2.1074981689453125,2.900003433227539,-5.759998321533203,2,-0.10847761374231357,-1.5172428912809945,54.27000045776367,1.0314123368517836,55.84000015258789,2.388135044086857,54.59000015258789,-0.10847761374231357
2789,2008-12-11,54.66999816894531,56.43000030517578,54.290000915527344,54.61000061035156,1397200.0,-0.0032816829568501626,-5.114310626702998,0.299992370489041,57.784979389496336,54.161848868301036,1.0539513214033889,0.34131948305192594,-1.149803643809534,9.29731655393946,3.3495290442995325,2.1399993896484375,1.6513396321491172,-0.47900180816650106,-4.122105933060915,3.164102316727913,-2.3005538706137116,1.3425502542807095,3.7252497263806177,61.675556292957836,-1.9766480438216263,1.8215520624472072,12,0.09000205993652344,0.03500175476074219,-1.367497444152832,3.0800037384033203,-4.719997406005859,3,-0.10956645444286994,-2.4999929357577813,54.849998474121094,-1.5172428912809945,54.27000045776367,1.0314123368517836,55.84000015258789,-0.10956645444286994
2790,2008-12-12,54.13000106811523,54.13000106811523,52.65999984741211,53.31000137329102,2152700.0,-0.009877393797624534,2.5853701653346683,13.667217700915328,41.90247096431476,52.81180062258227,1.0016695470319803,0.801101220501728,-0.8667428108722532,9.621353762778774,3.7642745254739762,2.009998321533203,1.2972825924695215,-0.9419990539550867,-4.6037882776751005,2.719790169764927,-2.772893665815097,0.8888955579049238,4.121541850993637,35.33656910150104,-22.850583489531587,1.8308946118600076,12,0.13499832153321023,0.5749988555908274,-1.172499656677239,3.6200008392334055,-3.6300010681152273,4,-0.11601704175271688,-5.114310626702998,54.66999816894531,-2.4999929357577813,54.849998474121094,-1.5172428912809945,54.27000045776367,-0.11601704175271688
2791,2008-12-15,53.09000015258789,54.72000122070313,52.43000030517578,53.9900016784668,2089800.0,-0.019213022261326707,-1.063062753453852,-1.0975632449129789,40.701752663930506,51.109454307764544,1.9680143775190615,1.9688226842447563,-0.07849396462582092,10.44322235872923,4.128562329980046,2.290000915527351,0.8903914221080456,-1.998999977111815,-5.618310345326584,1.6203103911029544,-3.8086551612191997,-0.1893447930044303,5.020711889828249,16.499996185302734,-37.68322891599478,1.8096551841073847,12,1.1749992370605469,1.614999771118164,-0.5150003433227539,4.660001754760742,-3.520000457763672,0,-0.09436802236077957,2.5853701653346683,54.13000106811523,-5.114310626702998,54.66999816894531,-2.4999929357577813,54.849998474121094,-0.09436802236077957
2792,2008-12-16,54.11000061035156,54.5099983215332,52.6500015258789,53.47000122070313,3698900.0,0.01921266631817775,1.5833381900256003,-0.7111092273131783,40.03548503165569,48.91109676,0.728313545719061,1.0440955891474104,-1.2033496719505337,9.229723237743855,4.550897524142881,1.859996795654304,0.3996514170897498,-1.0054994583129897,-4.585840667581515,2.5748417509555352,-2.795670062947252,0.7846711463212728,3.8626971729057047,42.00000762939453,-8.269670731747397,1.790170604634262,12,0.154998779296875,0.5949993133544922,-1.6324996948242188,3.6400012969970703,-2.470001220703125,1,-0.09443726765314409,-1.063062753453852,53.09000015258789,2.5853701653346683,54.13000106811523,-5.114310626702998,54.66999816894531,-0.09443726765314409
2793,2008-12-17,52.4900016784668,53.599998474121094,51.56999969482422,53.59000015258789,2531300.0,-0.029938993044011375,2.6250136239782016,-1.7187492549412489,36.5010774667934,47.830416787925905,1.8411825402085569,2.682713040278742,0.3604414978004371,10.642763169523164,5.113427362328807,2.5400009155273438,0.23838583249052192,-2.5499984741210966,-6.2895284678762735,1.1895315196340803,-4.4197634709986815,-0.6802334772435117,5.347442130814777,18.930079590587276,-26.146013461129044,1.8697649968775876,12,1.5249977111816406,2.214998245239258,0.44499874114990234,5.260000228881836,-0.9000015258789062,2,-0.04686612346173902,1.5833381900256003,54.11000061035156,-1.063062753453852,53.09000015258789,2.5853701653346683,54.13000106811523,-0.04686612346173902
2794,2008-12-18,52.41999816894531,54.209999084472656,51.84000015258789,52.84000015258789,3000800.0,-0.001333654168088949,-2.000002414368389,0.38182051477677054,32.399989536830375,45.408942854218346,1.8852642733114777,2.843366233244268,0.42062179764590724,10.49483695396983,5.277684903464456,2.3699989318847656,-0.09322116052068452,-2.5850019454956055,-6.4122699660584175,1.2422660750672065,-4.4986359557770115,-0.6713679352141995,5.284896745840086,26.984065472283454,-11.297796517252884,1.9136340102814045,12,1.7750015258789062,2.285001754760742,-0.1074981689453125,5.250001907348633,-0.30999755859375,3,-0.06352533637305968,2.6250136239782016,52.4900016784668,1.5833381900256003,54.11000061035156,-1.063062753453852,53.09000015258789,-0.06352533637305968
2795,2008-12-19,49.97999954223633,52.72000122070313,49.77000045776367,52.47999954223633,4804600.0,-0.04654709484813546,-1.0205497347999943,5.952352839665398,34.91378642108535,43.17117865279278,4.025935092810556,5.458474405503964,2.898967970801692,12.682781372183975,5.7180103213474025,2.9500007629394602,-0.7117300381725826,-4.958500480651857,-9.090202747166607,-0.8267982141371064,-7.024351613909232,-2.8926493473944817,7.594997455942817,4.242405093043914,-37.27568565568559,2.0658511332573766,12,3.1200008392333984,4.405000686645508,2.3025007247924805,7.395002365112305,2.5900001525878906,4,-0.0006002156777037415,-2.000002414368389,52.41999816894531,2.6250136239782016,52.4900016784668,1.5833381900256003,54.11000061035156,-0.0006002156777037415
2796,2008-12-22,49.09000015258789,50.15999984741211,48.209999084472656,49.9900016784668,2621200.0,-0.017807110800317827,2.1451679392600704,0.3600006103515625,28.419735878053572,40.709568778228956,4.311114117804486,6.049847559807915,3.9844336726199785,13.320017808798099,6.644664563901394,1.9500007629394531,-0.7406150671523619,-5.461999893188477,-10.247159897378936,-0.6768398889980176,-7.854579895283706,-3.069419891093247,8.172796983974635,13.96827261404281,-27.01119647090129,2.3925800020952286,12,3.229999542236328,4.5149993896484375,3.192500114440918,7.829999923706055,0.9000015258789062,0,0.028722750927467233,-1.0205497347999943,49.97999954223633,-2.000002414368389,52.41999816894531,2.6250136239782016,52.4900016784668,0.028722750927467233
2797,2008-12-23,45.97999954223633,48.61000061035156,45.81999969482422,48.02000045776367,2502500.0,-0.06335303729241504,-1.3644069440403452,2.266663840969779,19.76872347330709,36.936444536163,6.840907161233119,8.800633672925372,6.998599293104114,16.18949727406884,7.563799012570163,3.270000457763672,-1.1530405395461756,-8.057500457763673,-14.109864998513878,-2.005135917013469,-11.083682728138776,-5.031318187388571,10.739629711200806,1.9070305012121553,-35.53126128383315,3.0261822703751013,12,5.145000457763672,6.430000305175781,6.3025007247924805,10.940000534057617,4.830001831054695,1,0.07807742906326443,2.1451679392600704,49.09000015258789,-1.0205497347999943,49.97999954223633,-2.000002414368389,52.41999816894531,0.07807742906326443
2798,2008-12-24,45.91999816894531,46.22000122070313,44.810001373291016,46.18999862670898,655000.0,-0.001304945060643159,7.545307424660693,0.13235310617194954,23.75909998394343,33.15579126887935,6.147444956655448,8.379821655370549,6.9555792561638015,16.04674335142434,8.354765403480041,1.4099998474121165,-1.7372785800553388,-7.539501762390138,-14.366062194431336,-0.71294133034894,-10.952781978410734,-4.126221546369543,9.927660719802788,11.808479424775978,-27.39317702136479,3.4132802160205986,12,3.845003128051758,5.985002517700195,7.152501106262207,11.000001907348633,5.660003662109375,2,0.12456449148056459,-1.3644069440403452,45.97999954223633,2.1451679392600704,49.09000015258789,-1.0205497347999943,49.97999954223633,0.12456449148056459
2799,2008-12-26,45.93000030517578,46.52000045776367,45.61999893188477,46.209999084472656,731200.0,0.00021781656422703577,-1.0000000000000158,1.0370307577106477,19.888737120423713,30.709820841780346,5.327544100506017,7.862481847327693,7.016566999756101,15.84028853311775,9.185034202156624,0.9000015258788991,-2.1327179825355174,-6.951499557495119,-14.28025896321148,0.37725984822124303,-10.615879260353296,-3.2871198546369413,8.81389283202661,14.159278805184696,-22.988769632685575,3.6643797028581804,12,3.835000991821289,5.975000381469727,7.024999618530273,10.989999771118164,5.040000915527351,4,0.12323099956030892,7.545307424660693,45.91999816894531,-1.3644069440403452,45.97999954223633,2.1451679392600704,49.09000015258789,0.12323099956030892
2800,2008-12-29,46.63000106811523,46.75,45.93999862670898,46.27000045776367,1581100.0,0.015240600006278804,1.7000114441209244,-1.2857220708446613,16.702827675004343,28.04327362078855,3.8574385800165416,6.557521557331107,6.363626376744243,14.9377678520027,9.717345721766362,0.8199996948242188,-2.6954688925297035,-5.653998756408697,-12.975115727711376,1.667118214893982,-9.31455724206004,-1.993440270757354,7.120502892696024,34.01869558707125,1.6844233618249689,3.66055848565134,12,3.029998779296882,5.2749996185302805,6.2174997329711985,10.019998550415046,5.319999694824226,0,0.11752089677697786,-1.0000000000000158,45.93000030517578,7.545307424660693,45.91999816894531,-1.3644069440403452,45.97999954223633,0.11752089677697786
2801,2008-12-30,47.5099983215332,47.84000015258789,46.77999877929688,47.0,1560100.0,0.018871911500334626,-1.2315800463385143,1.416659602424476,24.277007419209127,26.292331663850042,2.349783707939693,5.372524246032697,5.51673952428127,13.859589200434009,10.839698847791604,1.2099990844726634,-3.383096464917699,-4.405501365661621,-11.915916603746957,3.1049138724237153,-8.160708984704286,-0.6502937466189564,5.346455380526024,71.05256553500638,39.271093308628274,3.755207619042668,12,2.000001907348633,4.395002365112305,5.177502632141113,9.14000129699707,5.450000762939453,1,0.1065039265850205,1.7000114441209244,46.63000106811523,-1.0000000000000158,45.93000030517578,7.545307424660693,45.91999816894531,0.1065039265850205
2802,2008-12-31,48.58000183105469,48.849998474121094,47.36999893188477,47.77000045776367,1637200.0,0.02252164907016052,1.1926005883134063,1.5882432139304228,26.9992868785656,25.236577154046955,0.46137508851649756,3.9190634090015166,4.33886539122183,12.581243876060242,11.840536168333482,1.479999542236321,-3.6818901669362134,-2.9644979476928697,-10.357520055797082,4.428524160411342,-6.661009001744979,0.7320131063592399,3.471806638127717,93.31690997968956,62.36387049160018,3.696511054052107,12,0.9299983978271484,3.3249988555908203,4.227499008178711,8.069997787475586,4.229999542236335,2,0.029024285596275234,-1.2315800463385143,47.5099983215332,1.7000114441209244,46.63000106811523,-1.0000000000000158,45.93000030517578,0.029024285596275234
2803,2009-01-02,49.65999984741211,49.9900016784668,48.11000061035156,48.52000045776367,1890600.0,0.022231329264113642,1.0888865341414826,1.4074042677441991,32.759816148952225,25.276557888727158,-1.1871125770648163,2.386482827103194,3.208712147423114,11.287329082909409,12.672610971318626,1.8800010681152344,-3.882995764253508,-1.5194999694824247,-8.495834300251957,5.4568343612871075,-5.007667134867191,1.9686671959023414,1.6676279121811532,92.44847543144459,62.68078010030251,3.4881671653847675,1,-0.8949985504150391,2.2450008392333984,3.4325008392333984,6.989999771118164,2.0800018310546875,4,0.023157501599123442,1.1926005883134063,48.58000183105469,-1.2315800463385143,47.5099983215332,1.7000114441209244,46.63000106811523,0.023157501599123442
2804,2009-01-05,51.77999877929688,52.0,49.43000030517578,49.540000915527344,3376700.0,0.04269027262180414,-1.089431423813024,1.964911458821331,42.70638844405153,26.142402557945623,-3.807882037223237,0.10904406213116857,1.1901429319061947,8.997100449002609,13.081184639579762,2.5699996948242188,-4.131836606037524,0.7039989471435604,-6.166129900012052,7.574127794299173,-2.731065476434246,4.139063370721367,-6.9699974060058665,96.36961764278213,64.52599160791641,3.4350644235778067,1,-3.3749980926513743,0.1250019073486257,1.7700014114379812,4.870000839233391,-0.21999740600585938,0,-0.003862436325938301,1.0888865341414826,49.65999984741211,1.1926005883134063,48.58000183105469,-1.2315800463385143,47.5099983215332,-0.003862436325938301
2805,2009-01-06,51.25,52.06999969482422,50.5,50.5099983215332,3425000.0,-0.010235588871987167,-3.131587268921693,0.3303582072268136,44.102564478766936,27.884939069135996,-3.4406049305462503,0.3963075121386055,1.7459359552624036,9.323478192843538,13.012810859287166,1.5699996948242188,-4.200946040579595,0.34100017547607564,-6.328932074537306,7.010932425489457,-2.993965949530619,3.67596630048277,-6.296198654174802,84.49906327204337,48.61960462795113,3.3349661250066926,1,-2.809999465942383,0.6550006866455078,2.3000001907348633,5.399999618530273,0.5,1,-0.0054633908155486965,-1.089431423813024,51.77999877929688,1.0888865341414826,49.65999984741211,1.1926005883134063,48.58000183105469,-0.0054633908155486965
2806,2009-01-07,48.5099983215332,51.099998474121094,48.38999938964844,50.599998474121094,3066200.0,-0.05346344738471798,-1.3261814520420108,-2.8243181244103988,33.83371491310663,29.447715895780387,-0.8845483503199603,2.697299384944067,4.55682847889927,11.837387876643163,13.777139872763684,2.8600006103515625,-4.285573359290829,-2.032501411437991,-8.358254616896033,4.293251794020051,-5.195378014167012,1.13037519129103,-3.2715490417480453,24.25530222542898,-10.40174796965319,3.162876602729023,1,-0.06999778747558594,3.0500030517578125,5.04000186920166,8.14000129699707,2.8500022888183594,2,0.07091326655188235,-3.131587268921693,51.25,-1.089431423813024,51.77999877929688,1.0888865341414826,49.65999984741211,0.07091326655188235
2807,2009-01-08,47.7599983215332,48.47000122070313,47.02000045776367,48.18999862670898,3116000.0,-0.015460730281391943,1.9292782170434828,0.2057417577904657,35.62309410125063,30.76593746437008,0.1614786692920518,3.0931681224578185,5.46395589457957,12.335957681391406,14.479673736020365,1.4899978637695312,-4.306265185952249,-2.4570013046264663,-8.643591654362325,3.7295890451093925,-5.550296479494399,0.6362938702414667,-2.2482870251464817,14.653425258738489,-21.084473590927473,3.09329517486793,1,1.085000991821289,3.305002212524414,5.79000186920166,8.89000129699707,0.24000167846679688,3,0.10887774174386777,-1.3261814520420108,48.5099983215332,-3.131587268921693,51.25,-1.089431423813024,51.77999877929688,0.10887774174386777
2808,2009-01-09,48.9000015258789,49.43999862670898,47.38999938964844,47.68000030517578,2316900.0,0.023869414665194988,-1.2777730682829573,-2.8372101275705135,39.954349929584865,32.99544999872132,-0.5714513141700621,1.5647775839795273,4.296724435990974,10.947323496497027,15.084851807023112,2.0499992370605398,-4.115229086349622,-1.019498252868658,-6.828759610483033,4.789763104745717,-3.9241289316758454,1.8851324259385294,-3.1259586935546793,37.22774954733497,0.36674691709161067,2.904630678807187,1,0.10499763488770242,2.164999008178718,4.754998207092292,7.749998092651374,-1.670001983642571,4,0.0799590945890436,1.9292782170434828,47.7599983215332,-1.3261814520420108,48.5099983215332,-3.131587268921693,51.25,0.0799590945890436
2809,2009-01-12,48.68000030517578,49.88000106811523,48.2599983215332,48.93000030517578,1931700.0,-0.0044990023279792846,-1.9724712848833417,-0.204917827750958,45.75163838680764,36.22309563336613,0.08902191059217301,1.3839710011098063,4.513459440068878,10.908343700015237,15.772090590440966,1.6200027465820241,-3.4224277244324313,-0.9399995803833008,-6.319802521294122,4.43980336052752,-3.6299010508387113,1.7499018900721097,-2.654119198351559,32.87128907327015,-7.780493644714483,2.6899014704554114,1,0.7449989318847656,2.385000228881836,5.0625,6.519998550415039,-0.45999908447264914,0,0.06285951836704617,-1.2777730682829573,48.9000015258789,1.9292782170434828,47.7599983215332,-1.3261814520420108,48.5099983215332,0.06285951836704617
2810,2009-01-13,47.849998474121094,48.59000015258789,47.11999893188477,48.59000015258789,2224600.0,-0.017050160761121425,2.9729672606927076,2.9600067138671875,45.931755508091584,38.62917875435307,1.2407586076328698,1.8122844743821958,5.229255842841205,11.462647891795733,16.142296925900197,1.5600013732910085,-2.8941126495238905,-1.4560012817382812,-6.446449024443957,3.534446460967395,-3.951225153091123,1.0392225896145604,-1.5823526237768704,20.34309852675946,-22.70560844305312,2.4952238713528385,1,1.6950016021728516,2.9650020599365234,6.927501678466797,7.350000381469727,-0.45999908447265625,1,0.07753402335376092,-1.9724712848833417,48.68000030517578,-1.2777730682829573,48.9000015258789,1.9292782170434828,47.7599983215332,0.07753402335376092
2811,2009-01-14,48.08000183105469,48.45000076293945,45.81000137329102,47.15999984741211,3547200.0,0.004806757873941914,2.180722448576259,-1.2432431039193348,58.49514660490732,42.1287187239466,1.2293975112494024,1.2518847157391377,4.97079558830027,10.942552065519166,16.880731281001545,2.6399993896484304,-2.2767785648980094,-0.9754980087280245,-5.659763023148955,3.7087670056929056,-3.3176305159384896,1.3666344984824406,3.9899978637695312,55.77397120325123,7.2104291927131285,2.3421325072104664,1,0.8599987030029297,2.7349987030029297,6.824997901916504,7.119997024536133,-2.6500015258789062,2,0.0763310738181977,2.9729672606927076,47.849998474121094,-1.9724712848833417,48.68000030517578,-1.2777730682829573,48.9000015258789,0.0763310738181977
2812,2009-01-15,49.0,49.09000015258789,47.4900016784668,47.959999084472656,2895600.0,0.01913473656215814,1.62294569377392,1.1304333403822153,61.64901576836667,45.338629792770426,0.41933938720151787,-0.07438441783216376,3.998594468708454,9.731034014074183,17.563182382899274,1.5999984741210938,-1.6135922971177479,0.20000019073486186,-3.836037622085584,4.236038003555308,-1.8180187156753647,2.2180190971450884,2.944799728393555,78.37835051353149,24.12597776828693,2.018018906410223,1,-0.05999946594238281,1.6200008392333984,5.904999732971191,6.19999885559082,-0.9799995422363281,3,0.04816327776227669,2.180722448576259,48.08000183105469,2.9729672606927076,47.849998474121094,-1.9724712848833417,48.68000030517578,0.04816327776227669
2813,2009-01-16,50.02999877929688,50.36000061035156,49.16999816894531,49.61999893188477,2528500.0,0.021020383250956787,1.2242963332680021,0.39423027546491585,64.3960565046457,47.74859291061422,-0.6176031881335291,-1.3682824939938598,2.799945289877165,8.416377259091284,17.762242665339183,1.3600006103515625,-1.1049414679063503,1.35299911499024,-2.3453592344548753,5.051357464435355,-0.4961800597323176,3.2021782897127977,1.792104981994619,92.74721128815237,32.04264844174466,1.8491791747225583,1,-1.089998245239265,0.5900020599365163,4.875000953674309,5.060003280639648,-4.25,4,-0.040575631197834916,1.62294569377392,49.0,2.180722448576259,48.08000183105469,2.9729672606927076,47.849998474121094,-0.040575631197834916
2814,2009-01-20,49.09000015258789,50.63000106811523,49.040000915527344,49.88000106811523,2141000.0,-0.018788699773024553,-2.5730365011058183,-1.9268322183868303,58.49447000747661,49.34769352491529,-0.1109793661523426,-0.7278685311672675,3.6800422937465456,9.063202254369259,18.171415625368663,1.5900001525878835,-0.7020746693756834,0.5795003890991239,-2.683559074283785,3.842559852482033,-1.052029342592327,2.211030120790575,2.611861560943602,68.04977151386512,3.8056447797753776,1.6315297316914543,1,-0.6350002288818359,1.5300006866455078,5.814999580383301,5.760000228881836,-5.590000152587891,1,-0.03788960286351739,1.2242963332680021,50.02999877929688,1.62294569377392,49.0,2.180722448576259,48.08000183105469,-0.03788960286351739
2815,2009-01-21,49.95000076293945,50.29999923706055,48.47999954223633,49.709999084472656,3509300.0,0.017518855320399318,2.8723454335166285,-0.30379924092441385,58.437072297712966,52.08139990098266,-1.3128362579147037,-1.6761699106376966,2.7659968832672917,7.908060730390893,18.04248359534217,1.8199996948242188,-0.4216408620735379,1.4410009384155273,-1.8192407243680933,4.701242601199148,-0.1891198929762865,3.071121769807341,1.6340237437872318,85.89210895789122,21.57937194649834,1.6301208313918105,1,-1.7299995422363281,-0.1849994659423828,4.782499313354492,4.684999465942383,-7.3899993896484375,2,-0.03463462494118519,-2.5730365011058183,49.09000015258789,1.2242963332680021,50.02999877929688,1.62294569377392,49.0,-0.03463462494118519
2816,2009-01-22,50.5,51.16999816894531,49.0099983215332,49.540000915527344,3466000.0,0.01101099556876517,-1.1386091869802013,3.999968211078439,56.88664932813177,54.4440171484139,-1.7331246416623927,-2.229423005518683,2.1249978776518574,7.0548196058534245,17.34791413841322,2.1599998474121094,-0.4540900385088307,1.9205001831054673,-1.4516988468221683,5.292699213033103,0.23440066814165306,3.6065996980692816,0.9685440440579711,81.79351065472915,20.275938032604202,1.686099514963817,1,-2.010000228881836,-0.7349987030029297,3.984999656677246,3.4450016021728516,-9.979999542236328,3,-0.06158417050201115,2.8723454335166285,49.95000076293945,-2.5730365011058183,49.09000015258789,1.2242963332680021,50.02999877929688,-0.06158417050201115
2817,2009-01-23,49.56999969482422,50.0,48.66999816894531,49.63999938964844,2468300.0,-0.018415847627243243,2.36708934107217,-0.07291641831374325,49.6736761359094,55.52394228244996,-0.5804115723441683,-1.0716213777565287,3.0080543213777133,7.697521263667149,16.070874853487247,1.8300018310546875,-0.5173474672099232,0.810999870300293,-2.3544379289145,3.976437669515086,-0.771719029307107,2.393718769907693,1.785373495818412,40.520472455460904,-16.378803888529838,1.582718899607397,1,-1.0799999237060547,0.09000015258789062,4.914999961853027,3.3999996185302734,-10.0,4,-0.08351824521154294,-1.1386091869802013,50.5,2.8723454335166285,49.95000076293945,-2.5730365011058183,49.09000015258789,-0.08351824521154294
2818,2009-01-26,51.63999938964844,52.0,49.27999877929688,49.56999969482422,2680800.0,0.041759122605771415,-1.0528299279382565,-29.571553133514985,49.490540998261984,55.939375905944885,-2.4818633193520014,-2.8365524732621736,0.9119398170427928,5.371218193716523,14.37142821686569,2.720001220703118,-0.08824970262920573,2.5949995040893583,-0.5236807358077229,5.7136797439864395,1.0356593841408142,4.1543396240379025,-5.829998016357415,89.77271126321733,36.30195531425657,1.559340119948541,1,-2.7349987030029297,-2.1299991607666016,2.8450002670288086,0.9600009918212891,-11.779998779296875,0,-0.07010067727867586,2.36708934107217,49.56999969482422,-1.1386091869802013,50.5,2.8723454335166285,49.95000076293945,-0.07010067727867586
2819,2009-01-27,51.59000015258789,52.2599983215332,51.38999938964844,51.81000137329102,2437000.0,-0.0009682269103700181,-1.8064357349412417,-0.1062807986171294,51.28205128205128,56.533853214162626,-2.207849926917426,-2.4672773417537215,0.9640413215702566,5.196989242905111,12.747117439536087,0.8699989318847656,0.3719958775530543,2.262000274658206,-0.6892283595387667,5.213228908855179,0.7863859575597232,3.7376145917566888,-5.6561988067626885,82.27517499172473,31.377277981139486,1.475614317098485,1,-2.5550003051757812,-2.0799999237060547,2.7699995040893555,-0.4850006103515625,-13.979999542236328,1,-0.11261875084525585,-1.0528299279382565,51.63999938964844,2.36708934107217,49.56999969482422,-1.1386091869802013,50.5,-0.11261875084525585
2820,2009-01-28,52.11000061035156,52.52000045776367,51.540000915527344,51.91999816894531,2189000.0,0.01007948160933636,-1.063163558682279,-0.8636426688860867,66.30435120631111,57.4015426143186,-2.3021125815390135,-2.693792029071716,0.33842910409909166,4.45925614899943,11.175186915273038,0.9799995422363281,0.7130023003680961,2.508000755310057,-0.4058545455073954,5.42185605612751,1.0510731049013273,3.964928405718787,-5.923151385498038,89.35065964498565,33.63342534546234,1.4569276504087276,1,-2.104999542236328,-3.344999313354492,2.339999198913574,-2.010000228881836,-14.569999694824219,2,-0.16522741334685764,-1.8064357349412417,51.59000015258789,-1.0528299279382565,51.63999938964844,2.36708934107217,49.56999969482422,-0.16522741334685764
2821,2009-01-29,52.56999969482422,52.849998474121094,51.56999969482422,52.09000015258789,2825000.0,0.008827462657547525,1.4615429759856802,2.5262809187279154,72.37209147179485,58.59299547025506,-2.300107132111968,-2.904170063136732,-0.1298793256515154,3.7823082470880607,10.055774944857085,1.279998779296875,0.9676911978763769,2.7149997711181655,-0.310592726918955,5.740592269155286,1.2022035220996017,4.227796020136729,-6.003161395996088,93.301465099173,31.051940317367794,1.5127962490185618,1,-1.9050006866455078,-3.739999771118164,1.1725006103515625,-2.469999313354492,-15.520000457763672,3,-0.19041275213320452,-1.063163558682279,52.11000061035156,-1.8064357349412417,51.59000015258789,-1.0528299279382565,51.63999938964844,-0.19041275213320452
2822,2009-01-30,49.9900016784668,52.75,49.65999984741211,52.61999893188477,2839300.0,-0.04907738313362475,1.138408861715215,-5.479166169960835,54.47087889821268,57.49019795842917,0.48622236739382885,-0.2246396178600918,2.3849006888247146,6.0992517541362545,9.205785072871484,3.0900001525878906,1.2431826800504382,0.06450176239013672,-2.9011151589225506,3.030118683702824,-1.418306698266207,1.5473102230464804,-2.9205105656152313,19.888038091411538,-43.645917208098474,1.4828084606563434,1,0.6749973297119141,-1.1600017547607422,2.9724979400634766,0.10999870300292969,-12.11000061035157,4,-0.18943790563588503,1.4615429759856802,52.56999969482422,-1.063163558682279,52.11000061035156,-1.8064357349412417,51.59000015258789,-0.18943790563588503
2823,2009-02-02,50.81000137329102,51.18999862670898,49.11999893188477,49.599998474121094,2567000.0,0.01640327400063768,1.1015252999963216,-0.46007762844519884,58.32682388949487,57.471570611986756,-0.2363534221949024,-1.005625581836945,1.4943269384646456,5.071785150747836,8.859393653317285,2.0699996948242045,1.3371783221227531,0.8270013809204144,-2.161447435325016,3.8154501971658448,-0.6672230272022972,2.321225789043126,-3.2780696715378923,45.30838200567202,-21.191092884998334,1.4942244081227147,2,-0.1450023651123118,-1.980001449584968,0.957498550415032,-0.7100009918212962,-13.620002746582045,0,-0.22121632305987826,1.138408861715215,49.9900016784668,1.4615429759856802,52.56999969482422,-1.063163558682279,52.11000061035156,-0.22121632305987826
2824,2009-02-03,51.58000183105469,51.81000137329102,50.33000183105469,51.0,2027400.0,0.015154505745957891,1.846150460330826,0.4793392077428683,64.65045015240813,58.16194592917511,-0.688394815444866,-1.8881858169816539,0.6896142186169243,4.105311329414704,9.163558612179317,1.4799995422363352,1.3364325861055733,1.60700168609619,-1.357370452923945,4.571373825116325,0.12481561658611895,3.089187755606261,-3.622624787512123,65.95182844700888,-6.122313701574242,1.4821860695100684,2,-0.8200035095214844,-2.345003128051758,-0.7450008392333984,0.3249988555908203,-14.660003662109375,1,-0.22721986825612872,1.1015252999963216,50.81000137329102,1.138408861715215,49.9900016784668,1.4615429759856802,52.56999969482422,-0.22721986825612872
2825,2009-02-04,50.97000122070313,52.0,50.45000076293945,51.61999893188477,2249100.0,-0.01182630067268231,1.1985807160268929,-1.1206821709505144,61.022124092081214,58.62144312516949,0.09108745152077091,-1.370504012552125,1.3154491733322757,4.486472001287815,9.479700551935988,1.5499992370605469,1.1865723440460982,1.0110010147094783,-1.9305344918543241,3.952536521273281,-0.45976673857242645,2.481768767991383,-2.621214462714285,49.597922677202014,-23.524438636793498,1.4707677532819017,2,-0.21000289916992898,-1.6400012969970774,-0.13500022888184304,0.9349994659423757,-15.180000305175788,2,-0.26211497528716887,1.846150460330826,51.58000183105469,1.1015252999963216,50.81000137329102,1.138408861715215,49.9900016784668,-0.26211497528716887
2826,2009-02-05,51.95000076293945,52.5099983215332,50.599998474121094,50.9900016784668,2943000.0,0.01922698683079993,-1.1953951926196802,-1.4769268690615225,61.19970397704808,59.90211288529601,-0.7393497388622876,-2.191956002507766,0.1853672344961126,3.2631248132453976,9.109555259299567,1.9099998474121094,1.2401284511230557,1.8190004348754911,-1.1677349353037343,4.8057358050547165,0.32563274978587486,3.3123681199651074,-3.241117067660028,77.96146000926872,5.276583649373052,1.4933676850896136,2,-0.9650020599365234,-2.6200008392333984,-1.1675004959106445,-0.04500007629394531,-14.740001678466797,3,-0.2773820911604691,1.1985807160268929,50.97000122070313,1.846150460330826,51.58000183105469,1.1015252999963216,50.81000137329102,-0.2773820911604691
2827,2009-02-06,52.959999084472656,53.63000106811523,51.08000183105469,52.31000137329102,2796000.0,0.0194417383387937,1.5628111419737223,0.677081594862862,61.14069074191398,61.19657396792402,-1.3610338600895489,-2.9433140288291213,-0.9483407567880278,2.0513428992119174,8.477809547012937,2.5499992370605398,1.2699780927525595,2.5689987182617173,-0.4538050296235383,5.591802466146973,1.057596844319086,4.080400592204349,-3.919826206885901,85.14408722203906,14.377452301585777,1.5114018739426296,2,-1.5849990844726562,-3.2399978637695312,-2.2524986267089844,-1.0549983978271484,-15.360000610351562,4,-0.30041541016711915,-1.1953951926196802,51.95000076293945,1.1985807160268929,50.97000122070313,1.846150460330826,51.58000183105469,-0.30041541016711915
2828,2009-02-09,52.81000137329102,53.38000106811523,51.91999816894531,52.68000030517578,2363800.0,-0.002832283115080547,1.2992163353087796,0.20000234751428894,65.04855717327074,62.726185733615075,-1.1483826646064372,-2.619682098711621,-0.9653541822832707,1.9888123728711307,8.19964439598722,1.4600028991699148,1.2990517986291579,2.223501014709477,-0.8974455440205986,5.3444475734395525,0.6630277353444356,3.7839742940745182,-3.310845676651418,75.1515186544523,3.8742802056518144,1.5604732793650378,2,-1.4350013732910227,-3.0900001525878977,-2.102500915527351,-0.9050006866455149,-14.45000076293946,0,-0.2827116060770779,1.5628111419737223,52.959999084472656,-1.1953951926196802,51.95000076293945,1.1985807160268929,50.97000122070313,-0.2827116060770779
2829,2009-02-10,51.7400016784668,52.81000137329102,51.18000030517578,52.33000183105469,3341000.0,-0.020261307839415932,1.1032282199137038,-4.538425423280952,57.1201354233558,61.7057173132867,-0.06131560925376078,-1.3794032571997832,-0.07856497000040719,2.9087982629935922,7.948478035890771,1.6300010681152415,1.5128581885558248,1.0005012512207045,-2.0254949806532068,4.026497483094616,-0.5124968647162547,2.5134993671576638,-1.8277614446796306,40.566062633004655,-27.67021317422303,1.512998115936956,2,-0.3650016784667969,-2.020000457763672,-1.4050006866455078,0.16499900817871094,-13.10000228881836,1,-0.2812138109731306,1.2992163353087796,52.81000137329102,1.5628111419737223,52.959999084472656,-1.1953951926196802,51.95000076293945,-0.2812138109731306
2830,2009-02-11,51.56000137329102,51.91999816894531,50.91999816894531,51.90999984741211,2342700.0,-0.003478938912572338,4.4054767403497195,0.5932175993275669,54.3442703683843,59.70262607957441,0.03627772616996339,-0.9562344140488221,-0.12278350882230171,2.880330080171717,7.269835158214624,1.0,1.583016217275926,0.6350008010864343,-2.0845152885109925,3.354516890683861,-0.7247572437122756,1.9947588458851442,-1.2759850560710504,31.68323687487205,-33.39901227891134,1.3597580447987125,2,-0.18500137329102273,-1.8400001525878977,-1.405000686645515,0.3449993133544851,-11.909999847412116,2,-0.2839410941507361,1.1032282199137038,51.7400016784668,1.2992163353087796,52.81000137329102,1.5628111419737223,52.959999084472656,-0.2839410941507361
2831,2009-02-12,51.75,51.75,49.9900016784668,50.540000915527344,3281800.0,0.0036850004198680786,1.909090335882772,-3.457155313351569,59.5113522279713,60.26267867176982,-0.3154422587842802,-0.9035121260215675,-0.42013575306917517,2.4433286098127525,6.243902304552811,1.7599983215332031,1.6346032383592757,0.6414995193481445,-1.7445590566397868,3.027558095336076,-0.5515297686458212,1.8345288073421102,1.8800010681152273,48.35161034747296,-19.01807012361939,1.193029287993967,2,-0.375,-2.029998779296875,-1.5774993896484375,0.1550006866455078,-11.560001373291023,3,-0.3084057794100996,4.4054767403497195,51.56000137329102,1.1032282199137038,51.7400016784668,1.2992163353087796,52.81000137329102,-0.3084057794100996
2832,2009-02-13,51.36000061035156,52.31999969482422,51.25,51.6500015258789,1580700.0,-0.007536220089824908,-3.196059658623424,-0.23967035946454895,48.56851210289862,59.17842180659245,0.32332992130985616,-0.34534823272729653,-0.18034164417407084,2.6304091428410032,5.333553433607865,1.0699996948242188,1.4315787618799263,0.1335000991821289,-2.0372168162268736,2.3042170145911314,-0.9518583585223723,1.2188585568866301,2.1972004699706957,40.412955119347245,-23.126400814790408,1.0853584577045015,2,0.4500007629394531,-1.6399993896484375,-1.359999656677246,0.5450000762939453,-12.0,4,-0.2755062569650162,1.909090335882772,51.75,4.4054767403497195,51.56000137329102,1.1032282199137038,51.7400016784668,-0.2755062569650162
2833,2009-02-17,48.0,50.72000122070313,47.86000061035156,50.72000122070313,3094600.0,-0.06542057185401118,1.1029406814841352,9.379284943832303,36.2872337542325,56.02695331790628,3.623906338541339,3.0090476588131736,2.9563649025271843,5.760942807506069,5.409675627927909,3.5,1.0160595055993014,-3.1250005722045913,-5.686032479957426,-0.5639686644517568,-4.4055165260810085,-1.844484618328174,5.485857092285151,2.8282700620292758,-55.931118835334644,1.2805159538764161,2,2.7450008392333984,1.720001220703125,1.9549999237060547,3.905000686645508,-8.209999084472656,1,-0.21666669845581055,-3.196059658623424,51.36000061035156,1.909090335882772,51.75,4.4054767403497195,51.56000137329102,-0.21666669845581055
2834,2009-02-18,47.22999954223633,48.31999969482422,46.90999984741211,48.13999938964844,2702200.0,-0.016041676203409794,1.2204714002937616,0.33455861728505787,31.709131172185025,52.769954104584485,4.148195212302703,3.8288646855152706,3.5897799384643463,6.289240438639155,5.717385726265473,1.4099998474121094,0.9884528563112482,-3.8020009994506836,-6.7759767986159005,-0.8280252002854667,-5.288988899033292,-2.315013099868075,6.03082329077148,5.914966799440699,-46.95173229196154,1.4869878995826094,2,3.0400009155273438,2.490001678466797,2.8050003051757812,4.67500114440918,-6.369998931884766,2,-0.18780434083960984,1.1029406814841352,48.0,-3.196059658623424,51.36000061035156,1.909090335882772,51.75,-0.18780434083960984
2835,2009-02-19,48.22000122070313,48.93000030517578,47.47999954223633,47.47999954223633,2817700.0,0.02096128918192086,-2.9189120920474054,-0.8131887940105129,34.31867337598902,49.78317292668903,3.0475674050862622,2.848662838627966,2.4480245329296793,5.0215596371134055,5.728203121547399,1.7000007629394531,0.8534263753805362,-2.725499343872066,-5.9241338879366054,0.47313520019247335,-4.324816615904339,-1.1261820718397928,4.659772233168937,24.214443812187277,-22.56521826249768,1.599317272032271,2,2.0499992370605398,1.499999999999993,2.02499866485595,3.6849994659423757,-7.920001983642585,3,-0.1986727828397803,1.2204714002937616,47.22999954223633,1.1029406814841352,48.0,-3.196059658623424,51.36000061035156,-0.1986727828397803
2836,2009-02-20,47.38999938964844,48.43000030517578,46.79999923706055,48.43000030517578,2795200.0,-0.017212812319430948,2.134614679235594,-1.4054034548706738,39.273917005147624,47.35353140038165,3.534388281751461,3.619287685138886,3.0732017086367307,5.571665765563608,6.197274408396591,1.6300010681152344,0.524408482548111,-3.400001144409181,-6.970583041784153,0.17058075296579034,-5.185292093096663,-1.614710195721699,5.131587647836035,10.688407675004404,-37.86145450349618,1.785290948687485,2,2.700000762939453,2.3300018310546875,2.7900009155273438,4.51500129699707,-8.619998931884766,4,-0.16332555314318498,-2.9189120920474054,48.22000122070313,1.2204714002937616,47.22999954223633,1.1029406814841352,48.0,-0.16332555314318498
2837,2009-02-23,45.43000030517578,48.06999969482422,45.27999877929688,47.6500015258789,3852500.0,-0.04135891769816702,-1.2142826867533416,2.1346146792355873,29.71341723558686,43.427404740639,4.820897808157483,5.537116451586229,4.851991262756258,7.267069492690872,6.743660037816493,2.7900009155273366,0.22039079749742996,-5.153000259399413,-9.431274193603123,-0.8747263251957023,-7.292137226501268,-3.0138632922975575,6.633859708274777,2.757379752942234,-44.29392992605403,2.1391369671018543,2,3.614999771118171,4.024999618530273,4.447500228881836,6.475000381469727,-6.8300018310546875,0,-0.11534232100521946,2.134614679235594,47.38999938964844,-2.9189120920474054,48.22000122070313,1.2204714002937616,47.22999954223633,-0.11534232100521946
2838,2009-02-24,48.02000045776367,48.29999923706055,45.95000076293945,46.38000106811523,3430100.0,0.05701078880012278,1.1363652126870072,-0.7387380575984659,38.19628036611991,41.3247541787239,1.653907637575145,2.8058680382558663,2.0884435296183668,4.4216551019502575,7.629234672547349,2.8699989318847656,-0.1259976223227568,-2.382000160217288,-6.77670356879257,2.012703248357994,-4.579351864504929,-0.18464845592964707,3.3654734322715214,75.06850775376083,29.151864026016582,2.197351704287641,2,0.779998779296875,1.4349994659423828,1.760000228881836,3.885000228881836,-9.260002136230469,1,-0.18034151946810317,-1.2142826867533416,45.43000030517578,2.134614679235594,47.38999938964844,-2.9189120920474054,48.22000122070313,-0.18034151946810317
2839,2009-02-25,45.77999877929688,47.88000106811523,44.72000122070313,47.88000106811523,4156000.0,-0.0466472648295162,2.009520384085107,-1.2804896770531775,34.470368863667574,39.116542900422054,3.3073815549591785,4.83623772074629,4.131093272800399,6.422558323433684,8.602722298637927,3.2999992370605398,-0.6408280674187239,-4.331501770019521,-9.143821224767017,0.4808176847279739,-6.737661497393269,-1.9253420426457737,4.994927599664479,25.178094753113868,-19.435439691247183,2.4061597273737494,2,2.7400016784667898,3.3950023651122976,4.000001907348626,6.125001907348626,-6.30999755859375,2,-0.1308431197791643,1.1363652126870072,48.02000045776367,-1.2142826867533416,45.43000030517578,2.134614679235594,47.38999938964844,-0.1308431197791643
2840,2009-02-26,43.5,46.0,43.40999984741211,45.9900016784668,2643000.0,-0.049803382265007134,1.0637465215560935,1.185713792658722,26.54080635633258,35.45314891468442,4.831967761974596,6.786047856694495,6.200585746337865,8.50014541763288,9.662821826417971,2.5900001525878906,-1.3054407049767107,-6.181000518798825,-11.725344617127888,-0.6366564204697625,-8.953172567963357,-3.408828469634294,6.548335359970373,1.792831561373686,-37.007788650200936,2.7721720491645296,2,4.364999771118164,5.020000457763672,6.037500381469727,8.405000686645508,-4.060001373291023,3,-0.06068964114134334,2.009520384085107,45.77999877929688,1.1363652126870072,48.02000045776367,-1.2142826867533416,45.43000030517578,-0.06068964114134334
2841,2009-02-27,42.560001373291016,43.310001373291016,41.75,42.79999923706055,2377200.0,-0.02160916383239042,1.4761884578355566,0.09638461927355345,21.01449691390117,32.39159167146247,4.84028132473086,7.312591967157097,6.948342484564662,9.241388405969793,10.80259073648725,1.75,-1.8537236143231155,-6.620499229431154,-12.833662315799614,-0.40733614306269317,-9.727080772615388,-3.51391768624692,6.558967014921201,12.366434620449226,-19.72223858167137,3.106581543184231,2,3.674999237060547,5.129999160766602,6.432499885559082,9.344999313354492,-3.9300003051757884,4,-0.05310155223934643,1.0637465215560935,43.5,2.009520384085107,45.77999877929688,1.1363652126870072,48.02000045776367,-0.05310155223934643
2842,2009-03-02,40.52000045776367,42.36000061035156,40.45000076293945,41.93000030517578,2598700.0,-0.047932350791876854,-1.4645171452268269,5.875051657818609,19.01159914095257,30.472076714431367,5.789780700683224,9.071866795857332,8.735550217167237,11.13821044340316,12.421727808169042,2.1100006103515625,-2.4543733799692475,-8.187000083923337,-15.488493131207271,-0.8855070366394031,-11.837746607565307,-4.5362535602813665,7.419932988334587,0.8917160309646569,-24.686099290457644,3.6507465236419683,3,4.170000076293945,6.520000457763672,8.607500076293945,11.385000228881836,-2.0400009155273438,0,-0.04318854837684727,1.4761884578355566,42.560001373291016,1.0637465215560935,43.5,2.009520384085107,45.77999877929688,-0.04318854837684727
2843,2009-03-03,39.56999969482422,41.310001373291016,39.560001373291016,40.97000122070313,2865600.0,-0.02344523080471561,-1.4647919106822407,0.992908991053051,19.127346033634737,29.074100587925784,6.054977671842103,9.630373379597401,9.46873205524885,11.972543578711921,13.980717575598028,1.75,-3.235352332117486,-8.575000762939453,-16.8591180142513,-0.2908835116276052,-12.71705938859538,-4.432942137283526,7.021745868305452,0.12017213822042541,-22.588419909448405,4.142058625655925,3,4.67500114440918,7.025001525878906,9.505000114440918,12.335000991821289,0.3400001525878906,1,-0.024513551381957766,-1.4645171452268269,40.52000045776367,1.4761884578355566,42.560001373291016,1.0637465215560935,43.5,-0.024513551381957766
2844,2009-03-04,39.86000061035156,40.5099983215332,39.540000915527344,40.20000076293945,2642600.0,0.0073288076260782375,1.0208378864883552,0.24285698715538212,20.48436253475232,27.536954938899484,5.151317077262107,8.872202297538522,8.963068481913623,11.59133781921301,15.905306473136354,0.9699974060058594,-3.907792111042248,-7.698999786376952,-16.59548531500875,1.1974857422548482,-12.147242550692852,-3.2507570220610518,5.325396114810374,4.953556349464112,-15.93325654733161,4.448242764315899,3,4.125,6.725000381469727,9.34749984741211,12.045000076293945,0.34999847412109375,2,-0.02759664505706738,-1.4647919106822407,39.56999969482422,-1.4645171452268269,40.52000045776367,1.4761884578355566,42.560001373291016,-0.02759664505706738
2845,2009-03-05,37.61000061035156,39.13000106811523,37.25,39.13000106811523,2358700.0,-0.05644756561834274,1.473684870965408,4.470587575312167,17.687394346159664,25.13845242123416,6.412340819446385,10.614179936016441,11.045474613914358,13.774125236430265,18.192007078589214,2.6100006103515625,-4.242365377090302,-9.280999755859376,-19.061470086044295,0.4994705743255423,-14.171234920951832,-4.390764590766921,6.446316952883457,5.940602784980168,-10.99819741361776,4.8902351650924585,3,5.164999008178711,7.829999923706055,11.66249942779541,14.295000076293945,1.9599990844726562,3,0.04945494762474523,1.0208378864883552,39.86000061035156,-1.4647919106822407,39.56999969482422,-1.4645171452268269,40.52000045776367,0.04945494762474523
2846,2009-03-06,37.540000915527344,38.93000030517578,36.54999923706055,37.88999938964844,2137500.0,-0.0018611989813409613,-1.0429177663245994,0.23026208468123555,17.94991565557754,23.831396690122006,5.518512200726541,10.065320329350072,10.972303345766768,13.858373077903963,20.64643690792353,2.3800010681152344,-4.489108586173181,-8.63049945831299,-18.950014954494776,1.6890160378687966,-13.79025720640388,-3.4707417102221,5.155053135060669,17.039611780780366,2.9433102252796814,5.159757748090893,3,4.884998321533203,7.549999237060547,11.845000267028809,14.364999771118164,1.0400009155273438,4,0.05061261760374003,1.473684870965408,37.61000061035156,1.0208378864883552,39.86000061035156,-1.4647919106822407,39.56999969482422,0.05061261760374003
2847,2009-03-09,37.04999923706055,37.459999084472656,36.34000015258789,37.27000045776367,3398900.0,-0.013052788133101068,2.7333392673219485,0.6285776566757493,20.706267796556915,21.888061960170564,5.246531597170673,9.804976631528966,11.410748278131948,14.231542326816694,22.751512342585446,1.2000007629394531,-4.90927549570457,-8.325001144409178,-18.890772532272294,2.2407702434539374,-13.607886838340733,-3.042115450477624,4.416043850821971,14.285692355870488,-1.1848840197555326,5.282885693931558,3,5.060001373291016,7.935001373291016,12.697500228881836,14.855001449584961,2.5300025939941406,0,0.04264512452335567,-1.0429177663245994,37.540000915527344,1.473684870965408,37.61000061035156,1.0208378864883552,39.86000061035156,0.04264512452335567
2848,2009-03-10,37.88000106811523,38.93000030517578,37.38999938964844,37.72999954223633,2337300.0,0.02240220912675328,-2.7108373931427523,-0.681821334443025,25.066680881070596,20.84320773988201,3.159123869002528,8.220580125878577,10.539705725888247,13.286112989389046,24.63537399823639,1.8800010681152344,-5.419514549850604,-6.748499298095709,-17.211660472334458,3.7146618761430403,-11.980079885215083,-1.5169187109763342,2.560833432708364,36.93049380683153,19.41464102307248,5.231580587119375,3,3.289999008178718,7.104999542236335,11.867498397827156,14.02499961853028,2.5399971008300852,1,0.01583945240767526,2.7333392673219485,37.04999923706055,-1.0429177663245994,37.540000915527344,1.473684870965408,37.61000061035156,0.01583945240767526
2849,2009-03-11,37.18999862670898,38.29999923706055,36.9900016784668,38.09000015258789,1929000.0,-0.0182154810440871,-1.015387956078008,-5.999949137887519,20.108407650976616,20.128496772620235,2.7965849510895353,8.1842535153989,11.179480938607185,13.94268442936012,27.034088149379524,1.30999755859375,-5.682374782722704,-6.7110015869140724,-17.1153731491597,3.6933699753315565,-11.913187368036887,-1.508815805791258,2.4306690044674752,30.465885132529746,13.227404392534726,5.202185781122814,3,2.635002136230476,7.795001983642585,12.557500839233406,14.71500205993653,2.970001220703132,2,0.0731379758306765,-2.7108373931427523,37.88000106811523,2.7333392673219485,37.04999923706055,-1.0429177663245994,37.540000915527344,0.0731379758306765
2850,2009-03-12,36.91999816894531,37.099998474121094,36.04999923706055,37.060001373291016,2064000.0,-0.00726002871023923,8.545560160219175,0.15555885220192306,20.737850439191078,20.097758275430223,2.274213340905618,7.695792997429123,11.372514592759899,14.160738598779375,29.77282207008577,1.1399993896484304,-6.323094884702805,-6.249001884460448,-16.442390941438283,3.944387172517388,-11.345696412949366,-1.15230735597153,2.044535966513429,30.208285042551076,11.63972101521616,5.096694528488917,3,2.285001754760742,7.920001983642578,13.077500343322754,14.985002517700195,2.0800018310546875,3,0.08911162184982646,-1.015387956078008,37.18999862670898,-2.7108373931427523,37.88000106811523,2.7333392673219485,37.04999923706055,0.08911162184982646
2851,2009-03-13,35.790000915527344,37.34000015258789,35.630001068115234,37.150001525878906,5117400.0,-0.030606644351582002,-1.0357128260089645,9.714067736573936,21.746786465118305,20.401667978115306,2.618229954368303,7.977828144354902,12.382458204972679,15.219236898549092,32.43908444871855,1.7099990844726562,-6.798696686659888,-6.580999183654782,-16.439253506247823,3.2772551389382585,-11.510126344951303,-1.651872022358262,2.591626240251756,4.848481345548074,-15.070710405916422,4.929127161296522,3,2.6800003051757812,8.84000015258789,14.254998207092285,16.114999771118164,3.6199989318847656,4,0.10561605707187716,8.545560160219175,36.91999816894531,-1.015387956078008,37.18999862670898,-2.7108373931427523,37.88000106811523,0.10561605707187716
2852,2009-03-16,37.209999084472656,38.099998474121094,35.91999816894531,36.11999893188477,2245700.0,0.039675834943308175,-1.9261716099796464,-0.8014703407420652,15.984898699282084,20.052507163187236,0.7591658125038379,5.737561362946877,10.821936962880649,13.658948173133695,35.36883628061588,2.30999755859375,-6.9218976399512115,-4.45350093841553,-13.600859153508082,4.693857276677022,-9.027180045961806,0.12017816913074597,-1.5799980163574219,47.87873883767303,33.492412519995575,4.573679107546277,3,0.8600006103515625,7.420001983642578,12.947500228881836,14.695001602172852,2.170001983642571,0,0.03681813438027515,-1.0357128260089645,35.790000915527344,8.545560160219175,36.91999816894531,-1.015387956078008,37.18999862670898,0.03681813438027515
2853,2009-03-17,37.599998474121094,37.599998474121094,36.599998474121094,37.0099983215332,2277800.0,0.010481037335235532,2.389829631784825,0.5412844678848067,20.86894668172978,20.09523873507362,0.06742486295075167,4.773195095961739,10.258232154871308,13.152973525115684,36.99989558065014,1.0,-6.878669979907677,-3.543501472473146,-12.35025823600757,5.263255291061277,-7.946879854240358,0.8598769092940657,-1.9699974060058594,73.78272498156943,58.25149053202985,4.403378381767211,3,-0.21999740600585938,6.905002593994141,12.947502136230469,14.305002212524414,2.3800010681152344,1,0.0526596658852625,-1.9261716099796464,37.209999084472656,-1.0357128260089645,35.790000915527344,8.545560160219175,36.91999816894531,0.0526596658852625
2854,2009-03-18,38.36000061035156,38.84000015258789,36.2400016784668,37.27999877929688,2262400.0,0.02021282359236154,1.5490169679154184,1.8305111046455123,29.472852892892334,21.404734129155027,-1.0367541776960252,3.493728235872055,9.261430103773762,12.343627641142163,38.09608926163142,2.5999984741210938,-6.56343168480349,-2.3399993896484403,-10.740170183172907,6.060171403876026,-6.540084786410674,1.860086007113793,-2.6805995941162095,85.04673896767845,64.97786253269416,4.200085396762235,3,-1.0799999237060547,5.8600006103515625,12.1875,13.545000076293945,1.6800003051757812,2,0.05370170818083486,2.389829631784825,37.599998474121094,-1.9261716099796464,37.209999084472656,-1.0357128260089645,35.790000915527344,0.05370170818083486
2855,2009-03-19,38.63999938964844,38.77999877929688,37.56999969482422,38.68000030517578,2474200.0,0.007299238134561348,9.08341545601879,-0.03703782195283936,33.47385952334312,23.129616781128977,-1.2910504559337852,2.5921198651911084,8.760088777446072,11.979965317126513,39.58080934046922,1.2099990844726634,-6.1769472983761915,-1.581000518798831,-9.235073969726564,6.073072932128902,-5.408037244262694,2.246036206665032,-2.834174407958983,93.76944486037728,69.72201450068623,3.827036725463865,3,-1.3599987030029297,5.335000991821289,11.907501220703125,13.26500129699707,1.8699989318847656,3,0.03933748658833758,1.5490169679154184,38.36000061035156,2.389829631784825,37.599998474121094,-1.9261716099796464,37.209999084472656,0.03933748658833758
2856,2009-03-20,39.650001525878906,40.29999923706055,38.68999862670898,38.68999862670898,4358300.0,0.026138772054459247,-2.354157808780895,-23.999523173755662,45.983386526552636,25.93818552890628,-2.2018179216852403,1.02508167884384,7.624248761340432,10.929165505914611,40.56615894350147,1.6599998474121094,-5.812506894412699,-0.1839984893798814,-7.0544401224354445,6.686443143675682,-3.619219305907663,3.2512223271479,-3.7228095373535126,85.15987322666699,55.779904468860764,3.43522081652778,3,-1.6850013732910156,4.32499885559082,10.897499084472656,12.254999160766602,0.4499969482421875,4,-0.016393480475774047,9.08341545601879,38.63999938964844,1.5490169679154184,38.36000061035156,2.389829631784825,37.599998474121094,-0.016393480475774047
2857,2009-03-23,40.18999862670898,40.43000030517578,38.97999954223633,39.97999954223633,3446500.0,0.013619094074375448,3.202885891198585,0.2187483857124034,52.975042292976724,29.03911457467363,-2.5139322600595406,0.076300591131222,6.986272530466017,10.397401356505817,41.05949737545825,1.4500007629394531,-5.096452956275051,0.6179986953735295,-5.734004453155734,6.970001843902793,-2.5580028788911022,3.794000269638161,-4.000438203271472,94.2720344360754,58.66316530523318,3.1760015742646313,3,-2.1599979400634695,3.7850017547607493,10.357501983642585,11.71500205993653,0.3000030517578196,0,-0.019407783178636562,-2.354157808780895,39.650001525878906,9.08341545601879,38.63999938964844,1.5490169679154184,38.36000061035156,-0.019407783178636562
2858,2009-03-24,39.36000061035156,40.27000045776367,39.31999969482422,40.11999893188477,2733400.0,-0.020651854807624326,-1.261906167546923,-3.619055404178176,47.71897791164798,32.106955714748224,-1.622546651388106,0.2363665190527371,7.669875316546182,11.131414179627654,41.71178107754028,0.9500007629394531,-4.3810102184321025,0.22100067138671875,-4.733087166361749,5.175088509135186,-2.2560432474875185,2.698044590260956,-2.831204996374993,74.46300607347347,33.531605137861604,2.477043918874234,3,-1.3299999237060547,3.815000534057617,11.405000686645508,12.200000762939453,1.5400009155273438,1,0.0005081417035954772,3.202885891198585,40.18999862670898,-2.354157808780895,39.650001525878906,9.08341545601879,38.63999938964844,0.0005081417035954772
2859,2009-03-25,39.790000915527344,40.560001373291016,39.209999084472656,39.4900016784668,2337700.0,0.010924804332007376,-2.139524052429639,-0.3947367100171123,61.92560421636768,36.68337280110118,-1.8382644575390756,-0.7013574644622906,7.102550451686071,10.620367058737486,41.93084968523784,1.3500022888183594,-3.7619781404252635,0.9505008697509751,-2.918569952971481,4.819571692473431,-0.9840345416102565,2.885036281112207,-2.949108926254837,74.24749078540617,27.696573557196672,1.9345354113612294,3,-1.6949996948242188,2.489999771118164,10.442500114440918,11.274999618530273,2.5900001525878835,2,0.004775034489502561,-1.261906167546923,39.36000061035156,3.202885891198585,40.18999862670898,-2.354157808780895,39.650001525878906,0.004775034489502561
2860,2009-03-26,40.86000061035156,40.95000076293945,39.560001373291016,40.18999862670898,2412500.0,0.026891170399713893,2.2705779923975533,2.2333456251669173,66.37080815908874,41.64159743376457,-2.5597893389456274,-2.0862429603476755,5.931585885719329,9.424582842792262,41.68010968107942,1.3899993896484375,-3.247011845506762,2.1525005340576158,-1.1916160833896754,5.496617151504907,0.48044222533396663,3.824558842781265,-3.647197682677202,96.01769612757958,43.8445812471935,1.672058308723646,3,-2.4250011444091797,1.4200000762939453,9.135000228881836,10.204999923706055,2.0900001525878906,3,-0.020068518907865096,-2.139524052429639,39.790000915527344,-1.261906167546923,39.36000061035156,3.202885891198585,40.18999862670898,-0.020068518907865096
2861,2009-03-27,40.29999923706055,40.849998474121094,40.08000183105469,40.40999984741211,1667900.0,-0.01370536869618022,-1.8000110973934997,-0.16417952937023347,65.91577028122657,47.189472053980616,-1.4446919686368247,-1.7963355790113127,6.3746186159842395,9.89657929347237,40.96787562492758,0.779998779296875,-2.5561942468943,1.7054992675781264,-1.2166019093349192,4.627600444491172,0.24444867912160362,3.1665498560346492,-2.638732569154378,67.00501913156631,9.624682847217855,1.4610505884565221,3,-1.7049980163574219,1.730001449584961,9.695001602172852,10.76500129699707,1.7099990844726562,4,0.005210895494993872,2.2705779923975533,40.86000061035156,-2.139524052429639,39.790000915527344,-1.261906167546923,39.36000061035156,0.005210895494993872
2862,2009-03-30,38.77000045776367,39.79999923706055,38.18999862670898,39.52999877929688,2151800.0,-0.03796523097424431,1.476925469574848,6.90903731446809,54.07882545043867,50.879458583837156,0.3686295311516474,-0.42600616150588877,7.737799564349629,11.312017344563955,40.19892419471828,2.1100006103515696,-1.877808770538536,0.26300048828125,-2.5177162277195393,3.0437172042820393,-1.1273578697191482,1.6533588462816482,-0.7140856984535091,21.014542831000952,-37.34347087914658,1.3903583580003958,3,-0.17499923706054688,3.1949996948242188,11.135000228881836,12.045000076293945,2.7000007629394602,0,0.03430482333386431,-1.8000110973934997,40.29999923706055,2.2705779923975533,40.86000061035156,-2.139524052429639,39.790000915527344,0.03430482333386431
2863,2009-03-31,38.599998474121094,39.349998474121094,38.08000183105469,38.9900016784668,3290900.0,-0.00438488474684906,1.288288845586795,0.5131632443067979,56.78537270415895,53.91418300731122,0.7771215676269918,-0.3503635799268494,7.7023638374774634,11.302236753985085,39.20053213878958,1.2699966430664062,-1.1260207736167942,0.14149856567382812,-2.594632629124277,2.877629760471933,-1.2265670317252244,1.5095641630728807,2.3500022888183594,18.11835667565624,-41.9598200636666,1.3680655973990514,3,0.6600017547607422,3.365001678466797,10.650001525878906,12.215002059936523,3.240001678466797,1,0.04896381551965168,1.476925469574848,38.77000045776367,-1.8000110973934997,40.29999923706055,2.2705779923975533,40.86000061035156,0.04896381551965168
2864,2009-04-01,38.7599983215332,38.97999954223633,38.060001373291016,38.060001373291016,2458600.0,0.004145073931010046,-1.6285776566757493,-1.794849222884083,58.9494214682213,56.74480100118657,0.7597211206231478,-0.6292607535351706,7.364853412760397,11.02255403870383,38.14660671039611,0.9199981689453125,-0.35805561692804844,0.3564985275268526,-2.3041963924175235,3.0171934474712288,-0.9738489324453354,1.6868459874990407,2.1326024627685527,24.22135280545304,-37.99787659190629,1.3303474599721865,4,0.7450027465820312,2.9950027465820312,10.367501258850098,11.860002517700195,3.720001220703125,2,0.05521164336988171,1.288288845586795,38.599998474121094,1.476925469574848,38.77000045776367,-1.8000110973934997,40.29999923706055,0.05521164336988171
2865,2009-04-02,39.47000122070313,40.08000183105469,38.81999969482422,39.47000122070313,3456900.0,0.01831792904839946,1.0655752057433265,0.0,68.66125799887034,59.26456449811076,0.2009695617413172,-1.257231237559722,6.454205716616386,10.194344813952377,36.26807339133102,1.3200035095214844,0.2750751913556826,0.9735013961792092,-1.7004063354097951,3.6474091277682135,-0.36345246961529654,2.310455261973715,1.3092955871581964,50.53768145467299,-18.156229280475117,1.3369538657945028,4,0.03499984741210227,1.344999313354485,9.377499580383294,11.104999542236321,2.1999969482421804,3,0.07372687502947728,-1.6285776566757493,38.7599983215332,1.288288845586795,38.599998474121094,1.476925469574848,38.77000045776367,0.07372687502947728
2866,2009-04-03,39.43999862670898,39.95000076293945,39.04999923706055,39.58000183105469,1631700.0,-0.0007601366370978413,1.0454555306540898,-100.0,63.16409809035552,60.39668180893064,0.22132525892353527,-1.1358213593541606,6.2613471878012845,10.083849578026879,34.15249714546806,0.9000015258789062,0.6932416882283619,0.8484989166259709,-1.8173185212612708,3.5143163545132126,-0.48440980231764996,2.1814076355695917,1.2305263637695418,68.31668023212958,-2.885861097697017,1.3329087189436202,4,0.0650024414062571,0.03000259399414773,8.75250148773194,10.480001449584968,2.740001678466804,4,0.08899600046774547,1.0655752057433265,39.47000122070313,-1.6285776566757493,38.7599983215332,1.288288845586795,38.599998474121094,0.08899600046774547
2867,2009-04-06,38.63000106811523,39.56999969482422,38.40999984741211,39.02999877929688,2007700.0,-0.020537464168297825,-1.7619038968942011,2.8570611155008967,55.79303837309438,61.29379963798023,0.8792260393576754,-0.21226792581718001,6.864457744071522,10.775315064555116,31.993871559624797,1.1599998474121094,1.0161155523037877,-0.04049873352051492,-2.6057197977449036,2.5247223307038738,-1.3231092656327093,1.2421117985916794,1.9361029776757945,28.217800279869948,-40.89619210859097,1.282610532112196,4,0.8750000000000071,0.36499977111817117,8.332499504089363,9.604999542236335,2.4799995422363352,0,0.08749669065393295,1.0454555306540898,39.43999862670898,1.0655752057433265,39.47000122070313,-1.6285776566757493,38.7599983215332,0.08749669065393295
2868,2009-04-07,38.47999954223633,38.91999816894531,37.709999084472656,38.209999084472656,2387900.0,-0.0038830318853578794,1.1043504221053855,-0.6750050068187864,50.72463100417267,60.049247058847456,0.9960135337420724,-0.015822500740767964,6.734831188139118,10.803591210268976,30.795216395833535,1.2099990844726562,1.0792680542417088,-0.2205001831054716,-2.760707715336018,2.319707349125075,-1.4906039492207412,1.049603583009798,1.9858603966546937,32.48943313986241,-33.17950468422107,1.2701037661152723,4,0.8500003814697266,-0.009998321533203125,7.385001182556152,9.105001449584961,1.8600006103515625,1,0.07770274724626547,-1.7619038968942011,38.63000106811523,1.0454555306540898,39.43999862670898,1.0655752057433265,39.47000122070313,0.07770274724626547
2869,2009-04-08,39.90999984741211,39.97999954223633,38.310001373291016,38.54999923706055,2594000.0,0.03716217053501225,1.2266642252604167,5.03703075771062,56.73382769307194,58.978471451512256,-0.4639658103243107,-1.2981560585457856,5.037666075798441,9.273475229741408,29.16459950924819,1.6699981689453125,1.0412327310579315,1.0735000610351548,-1.4169644740133975,3.563964596083707,-0.1717322064891249,2.3187323285594346,0.39050844021380726,92.82692883424917,29.44381380102635,1.2452322675242768,4,-0.6300010681152344,-1.6199989318847656,5.510001182556152,7.125,-3.4399986267089773,2,0.048358815147951706,1.1043504221053855,38.47999954223633,-1.7619038968942011,38.63000106811523,1.0454555306540898,39.43999862670898,0.048358815147951706
2870,2009-04-09,40.209999084472656,41.02000045776367,39.68999862670898,40.65999984741211,2632300.0,0.007516893966613258,1.2735035489666222,-0.33088276542988254,53.21099472591929,57.56682972314478,-0.9676196518569,-1.4114022800816102,4.451715955616869,8.817724388648799,26.982356831248598,1.3300018310546946,1.1425128511888332,1.2089992523193374,-1.1810582749615435,3.599056779600218,0.013970488678900495,2.4040280159597742,-2.5,75.52866957013796,14.28465742111085,1.1950287636404389,4,-0.8449993133544922,-1.8849983215332031,5.0750017166137695,6.665000915527344,-3.700000762939453,3,0.05645363117255697,1.2266642252604167,39.90999984741211,1.1043504221053855,38.47999954223633,-1.7619038968942011,38.63000106811523,0.05645363117255697
2871,2009-04-13,39.56999969482422,39.9900016784668,39.34000015258789,39.9900016784668,965300.0,-0.015916423880138253,2.0952307426817196,0.9333361590302208,46.48526822457923,56.72310114249373,-0.4940109326662494,-0.4992939917038868,4.777602511366389,9.343293433022772,24.6510073938299,0.8699989318847656,1.030476669836034,0.37999992370605185,-1.4799722569123759,2.2399721043244796,-0.549986166603162,1.3099860140152657,-1.7938005828857442,56.19334859979924,-0.8367847011471667,0.9299860903092125,4,-0.2049999237060547,-1.2449989318847656,4.537500381469727,6.159999847412109,-2.25,0,0.05307046980836283,1.2735035489666222,40.209999084472656,1.2266642252604167,39.90999984741211,1.1043504221053855,38.47999954223633,0.05307046980836283
2872,2009-04-14,38.58000183105469,39.52999877929688,38.52000045776367,39.29999923706055,1698800.0,-0.025018899959683982,-1.4047574715827982,1.714271441676279,45.65702401049425,55.48661795430877,0.5209888839666803,0.6309528502390265,5.5186811258700175,10.198689680093935,22.854384112008372,1.0499992370605469,0.7285009317435325,-0.6784980773925753,-2.319451447696842,0.9624552929116916,-1.4989747625447123,0.14197860775956173,-0.738926692199712,26.284059988682685,-27.36193568306576,0.8204766851521348,4,0.7849979400634766,-0.2550010681152344,5.177497863769531,6.509998321533203,-1.220001220703125,1,0.09331255322085807,2.0952307426817196,39.56999969482422,1.2735035489666222,40.209999084472656,1.2266642252604167,39.90999984741211,0.09331255322085807
2873,2009-04-15,39.58000183105469,39.650001525878906,38.58000183105469,38.72000122070313,1960500.0,0.02592016465885849,1.1399993896484375,-1.194449595481677,48.90052870488873,54.37007431393848,-0.36361670096066945,-0.2246210053074762,4.249814702816721,9.06183033918731,20.931507369857236,1.0699996948242188,0.4761938776377619,0.2225017547607422,-1.2246132438042778,1.6696167533257622,-0.5010557445217643,0.9460592540432486,-1.6753481858215409,46.86350135837052,-4.004015021305996,0.7235574992825097,4,-0.21500205993652344,-1.2550010681152344,3.967498779296875,5.404998779296875,-2.3900032043457102,2,0.03865585418180628,-1.4047574715827982,38.58000183105469,2.0952307426817196,39.56999969482422,1.2735035489666222,40.209999084472656,0.03865585418180628
2874,2009-04-16,40.41999816894531,40.52000045776367,39.09000015258789,39.86000061035156,2495200.0,0.021222746312041796,2.7631481202630126,0.6511594897180728,47.639471803574196,52.03432029223891,-1.0542441881948719,-0.9511399603910604,3.1203461154991743,8.102520882987378,19.519588693716077,1.4300003051757812,0.49950572334145704,0.9594982147216768,-0.48191126768401205,2.4009076971273657,0.2387934735188324,1.6802029559245213,-2.4530375874615586,75.99990844726562,29.569469424531214,0.7207047412028446,4,-1.0549983978271484,-2.0949974060058594,2.6575021743774414,4.56500244140625,-3.4199981689453125,3,-0.001979169222696364,1.1399993896484375,39.58000183105469,-1.4047574715827982,38.58000183105469,2.0952307426817196,39.56999969482422,-0.001979169222696364
2875,2009-04-17,40.15999984741211,40.66999816894531,39.93999862670898,40.43000030517578,2024900.0,-0.006432417944366997,-1.0563283420103697,-0.4821457765667575,49.22394987942676,50.485414935469045,-0.7667036424662683,-0.6023090057793397,3.101547845232183,8.26938341851838,17.996607637316668,0.7299995422363352,0.5038398096114776,0.623499870300293,-0.7958736023332591,2.042873342933845,-0.08618686601648307,1.333186606617069,-2.1319784684027567,76.27912258320929,31.11070275248113,0.7096867363167761,4,-0.7950000762939453,-1.8349990844726562,2.2450008392333984,4.825000762939453,-2.259998321533203,4,-0.09188243627313553,2.7631481202630126,40.41999816894531,1.1399993896484375,39.58000183105469,-1.4047574715827982,38.58000183105469,-0.09188243627313553
2876,2009-04-20,39.0,39.86000061035156,38.91999816894531,39.86000061035156,1555500.0,-0.02888445846164167,1.1860506378524156,3.185182045521977,51.32947747453744,49.98946372451827,0.36243239459800947,0.5338692932421623,3.9319304715750647,9.240577641850692,17.545884115774445,1.2400016784667969,0.44560803707688024,-0.5039999008178739,-1.9420742371631974,0.9340744355274495,-1.2230370689905357,0.2150372673547878,-0.912139039415564,22.325583871087932,-24.828313549848975,0.7190371681726613,4,0.36499977111816406,-0.6749992370605469,3.0225000381469727,5.840000152587891,-1.75,0,-0.06384619688376403,-1.0563283420103697,40.15999984741211,2.7631481202630126,40.41999816894531,1.1399993896484375,39.58000183105469,-0.06384619688376403
2877,2009-04-21,39.40999984741211,39.84000015258789,38.90999984741211,38.90999984741211,1757500.0,0.01051281660031056,-2.720001220703125,-0.5813949362147585,54.55569053135026,50.415137005315785,0.08349090205200582,0.06581193259802376,3.1577213978837193,8.651021427099337,17.15025829329906,0.9300003051757812,0.2261058199679553,-0.05500011444091513,-1.456585411497322,1.3465851826154918,-0.7557927629691221,0.6457925340872919,-1.26349609688409,39.712893334306784,-10.654704906620843,0.7007926485282042,4,0.2550010681152344,-0.9400005340576172,2.1400012969970703,5.220001220703125,-1.6399993896484375,1,-0.05303222940065888,1.1860506378524156,39.0,-1.0563283420103697,40.15999984741211,2.7631481202630126,40.41999816894531,-0.05303222940065888
2878,2009-04-22,39.38000106811523,40.09000015258789,38.5,38.91999816894531,2460300.0,-0.0007611971431877862,-1.446155516495641,0.9200057983398295,53.538830681333174,50.06013733734481,0.28449867126963824,0.10264877913697745,2.8204887715727622,8.48014627057831,16.815050333243477,1.5900001525878906,0.09027888878048174,-0.08599891662598225,-1.4872972871680048,1.3152994539160403,-0.7866481018969935,0.614650268645029,-1.176027383442495,40.55307883245521,-12.57979378794699,0.7006491852710115,4,0.37999916076660867,-0.7499999999999929,1.9699993133544993,5.250000000000007,-1.5900001525878835,2,-0.05129508387441861,-2.720001220703125,39.40999984741211,1.1860506378524156,39.0,-1.0563283420103697,40.15999984741211,-0.05129508387441861
2879,2009-04-23,39.97999954223633,40.09000015258789,39.099998474121094,39.2599983215332,1867400.0,0.01523612132674379,1.1063810791507045,1.56521018020187,52.947970556677376,50.03091242965126,-0.3403137588173877,-0.5084543610014194,1.8871539762109748,7.680563805028825,16.64826001011525,0.9900016784667969,0.10468411732907867,0.5044996261596708,-0.9085739409381404,1.917573193257482,-0.20203715738923478,1.2110364097085764,-1.719705322101774,68.20280143165533,14.132692038017055,0.7065367835489055,4,-0.3950004577636719,-1.3499984741210938,0.9625015258789062,4.650001525878906,-0.6599998474121094,3,-0.06978491614488125,-1.446155516495641,39.38000106811523,-2.720001220703125,39.40999984741211,1.1860506378524156,39.0,-0.06978491614488125
2880,2009-04-24,40.040000915527344,40.38000106811523,39.66999816894531,40.38000106811523,1965400.0,0.0015007847418213593,3.17648576781981,-0.4722216335353608,53.45623881793459,50.805464717801854,-0.4771418712527833,-0.6672480351711982,1.493443665667769,7.401896934724078,16.642858369364376,0.7100028991699148,0.19811773035385727,0.6055009841918917,-0.6802827853516504,1.8912847537354338,-0.03739090057987937,1.2483928689636627,-1.7245125706402078,81.91489577563131,28.422199674270132,0.6428918847717724,4,-0.4550018310546875,-0.7450008392333984,0.7100000381469727,4.590000152587891,-1.4599990844726562,4,-0.07592409705336556,1.1063810791507045,39.97999954223633,-1.446155516495641,39.38000106811523,-2.720001220703125,39.40999984741211,-0.07592409705336556
2881,2009-04-27,40.5099983215332,40.65999984741211,39.61000061035156,39.849998474121094,2244700.0,0.011738196684795588,1.1874918043860938,-1.9411751506244164,61.27098200686284,52.5403489396206,-0.8937672995885748,-1.18127053113016,0.6821932172115623,6.772825570833277,16.557798645052635,1.0499992370605469,0.12970057388204737,1.0649984359741183,-0.2535567775624301,2.3835536495106666,0.4057208292058405,1.724276042742396,-2.140419734388537,93.05548442243537,34.863455090066736,0.6592776067682752,4,-0.9249992370605469,-1.144998550415039,0.11750221252441406,4.120002746582031,-1.1399993896484304,0,-0.06442845973328382,3.17648576781981,40.040000915527344,1.1063810791507045,39.97999954223633,-1.446155516495641,39.38000106811523,-0.06442845973328382
2882,2009-04-28,40.099998474121094,40.47999954223633,39.7599983215332,40.22999954223633,1339800.0,-0.010120954440873797,1.2857142857142858,-0.1969713608646649,59.418612645740495,53.709024933048575,-0.27433026094194446,-0.7025413699707386,0.7517126591881436,7.001869191496311,15.613678314701795,0.75,0.0691056174704201,0.588498687744142,-0.7208399544922841,1.8978373299805682,-0.06617063337407103,1.2431680088623551,-1.6774114495640475,74.0740086643084,12.109009538145784,0.6546693211182125,4,-0.5149993896484375,-0.7349987030029297,0.8700017929077148,4.530002593994141,-0.6800003051757812,1,-0.0710722838545833,1.1874918043860938,40.5099983215332,3.17648576781981,40.040000915527344,1.1063810791507045,39.97999954223633,-0.0710722838545833
2883,2009-04-29,40.4900016784668,40.5,39.97000122070313,40.27999877929688,1505100.0,0.009725766064489827,3.608694209941391,-1.6153936441796455,53.83599605612254,54.397527627776164,-0.5829819154688494,-0.9946884892888619,0.12706038689736943,6.416012058499689,14.566765783032809,0.5299987792968679,0.1389893983659718,0.8840017318725586,-0.4211517928908748,2.189155256635992,0.23142496949083835,1.5365784942542788,-2.0154663852456167,89.10269107092641,29.75922538501726,0.6525767623817177,4,-0.9050025939941406,-1.1250019073486328,0.5124988555908203,4.1399993896484375,-1.3600006103515696,2,-0.06717710812419309,1.2857142857142858,40.099998474121094,1.1874918043860938,40.5099983215332,3.17648576781981,40.040000915527344,-0.06717710812419309
2884,2009-04-30,40.900001525878906,41.33000183105469,40.20000076293945,40.88000106811523,3828500.0,0.010125952838133667,1.5681811285421372,0.09523896023690832,54.49806579192118,54.98354050694221,-1.0255839889960683,-1.3029471470046587,-0.4928390358757042,5.860211906054019,13.208646226846598,1.1300010681152344,0.31460304483209,1.1870014190673857,-0.17573675612224804,2.5497395942570193,0.5056323314725688,1.8683705066622025,-2.374556929366875,75.0,16.972525816823406,0.6813690875948183,4,-0.9850006103515625,-1.3800010681152344,-0.2975006103515625,3.729999542236328,-2.5699996948242188,3,-0.0760391318905882,3.608694209941391,40.4900016784668,1.2857142857142858,40.099998474121094,1.1874918043860938,40.5099983215332,-0.0760391318905882
2885,2009-05-01,42.38000106811523,42.38999938964844,40.88000106811523,41.0,2407000.0,0.03618580652863468,1.1571439859836996,68.99847415599268,66.51001437573144,56.670266829297105,-2.4111140756436242,-2.691767048521932,-2.2017837000290186,4.229722273573628,12.795197012342546,1.5099983215332102,0.43129919205618705,2.521500968933097,0.7179107744707238,4.32509116339547,1.6197058717019104,3.4232960661642835,-3.7423741822214893,99.64034798836354,39.67146823048337,0.901795097231187,5,-1.9350013732910085,-2.3300018310546804,-2.192500114440911,2.250000000000007,-4.610000610351555,4,-0.07220390033433044,1.5681811285421372,40.900001525878906,3.608694209941391,40.4900016784668,1.2857142857142858,40.099998474121094,-0.07220390033433044
2886,2009-05-04,42.95000076293945,43.06999969482422,41.810001373291016,42.9900016784668,2094500.0,0.01344973290368956,11.600175478751812,-0.028986148236809738,77.00867101765745,59.165042438886786,-2.6394485645914045,-3.1466539638299764,-2.972067889431351,3.491060267901851,12.518129588859361,1.2599983215332031,0.5237081218263242,2.9160005569458036,0.6580237880500448,5.1739773258415624,1.7870121724979242,4.044988941393683,-4.087231526820432,96.37465612996242,30.817001660773414,1.1289883844478779,5,-2.1650009155273438,-2.5600013732910156,-2.592500686645508,1.6800003051757812,-4.770000457763672,0,-0.10174618985468176,1.1571439859836996,42.38000106811523,1.5681811285421372,40.900001525878906,3.608694209941391,40.4900016784668,-0.10174618985468176
2887,2009-05-05,42.0099983215332,42.66999816894531,41.63999938964844,42.61000061035156,2552500.0,-0.02188597030753392,1.861118028218265,14.99971390425329,65.13074728683642,60.453033172831596,-1.4436682113487151,-2.045311356194631,-2.1842159896680116,4.280290455650729,11.853396977627192,1.3100013732910156,0.602399241648186,1.8069982528686523,-0.5136104047646697,4.127606910501974,0.6466939240519949,2.96730258168531,-2.8106506487177683,65.80639048244862,-2.0285409743585205,1.1603043288166608,5,-0.9249992370605469,-1.6199989318847656,-1.6974973678588867,2.6200027465820312,-2.9199981689453125,1,-0.0628421684153041,11.600175478751812,42.95000076293945,1.1571439859836996,42.38000106811523,1.5681811285421372,40.900001525878906,-0.0628421684153041
2888,2009-05-06,41.47000122070313,42.38999938964844,40.72000122070313,42.13000106811523,4485200.0,-0.01285401386348739,1.8305137895250567,1.0999955495368103,56.79174406278812,60.880119117955005,-0.6437213614117852,-1.3384484210725986,-1.8892774791067382,4.655583661741879,10.553017413016622,1.6699981689453054,0.7449241811066187,1.1175010681152386,-1.119478670977351,3.3544808072078283,-0.0009888014310561744,2.2359909376615335,-1.9610013861269948,44.25090349875681,-21.619645922894875,1.1184898695462957,5,-0.13000106811524148,-1.0800018310546946,-1.1900005340576243,3.1599998474121023,-0.990001678466804,2,-0.04943339742981234,1.861118028218265,42.0099983215332,11.600175478751812,42.95000076293945,1.1571439859836996,42.38000106811523,-0.04943339742981234
2889,2009-05-07,41.84000015258789,42.34000015258789,41.13000106811523,41.47000122070313,3695600.0,0.008922086351423664,-1.3047618355609794,-0.5606045718579327,60.71429266526795,61.686569545436484,-0.8069971745980524,-1.6405550614449353,-2.4328751612414052,4.12423434603037,9.955594560015875,1.2099990844726634,0.84633298560761,1.3909999847412138,-0.9305229658598861,3.7125229353423137,0.23023850944066027,2.5517614600417673,-2.0461203291919077,47.65955996220996,-16.196485753786902,1.1607614753005513,5,-0.5,-1.4500007629394531,-1.2274999618530273,2.7900009155273438,-2.4300003051757812,3,-0.06477053237546526,1.8305137895250567,41.47000122070313,1.861118028218265,42.0099983215332,11.600175478751812,42.95000076293945,-0.06477053237546526
2890,2009-05-08,42.47999954223633,43.290000915527344,41.22999954223633,42.33000183105469,2572100.0,0.0152963524692733,1.3276845655664393,0.40540038971885345,73.77050205509114,63.07540510635075,-1.1895814812183971,-2.215354437013545,-3.1691132617313116,3.3335902908384156,10.250403494769017,2.0600013732910156,0.9948181963137657,1.917499351501462,-0.570796141413993,4.405794844416917,0.6733516050437345,3.1616470979591895,-2.4240301291260877,68.48243309435802,-0.6010386261828842,1.2441477464577266,5,-0.9549999237060547,-1.9799995422363281,-1.8499984741210938,2.1500015258789062,-3.259998321533196,4,-0.09769297918789877,-1.3047618355609794,41.84000015258789,1.8305137895250567,41.47000122070313,1.861118028218265,42.0099983215332,-0.09769297918789877
2891,2009-05-11,41.66999816894531,42.27999877929688,41.31999969482422,42.08000183105469,2222800.0,-0.019067829143586956,1.3703752543138936,-2.7333994557615524,64.6372997468562,63.655259228696934,-0.22096696402571325,-1.3069687880127319,-2.436443518185996,4.003313355007208,10.369743539181735,1.1599998474121094,1.1023344068060084,1.002498054504393,-1.4866854321282688,3.491681541137055,-0.24209368881194138,2.2470897978207276,-1.2906256055933625,36.96486618871604,-34.353529425479785,1.2445917433163327,5,-0.039997100830078125,-1.1699981689453125,-1.5099973678588867,2.960002899169922,-3.0,0,-0.09359246178436664,1.3276845655664393,42.47999954223633,-1.3047618355609794,41.84000015258789,1.8305137895250567,41.47000122070313,-0.09359246178436664
2892,2009-05-12,42.18000030517578,42.290000915527344,41.400001525878906,41.95000076293945,1622200.0,0.012239072681566654,2.9555461365659306,-0.5609694826944548,67.07316449112648,65.12605572147514,-0.45247518347004245,-1.6163085404572328,-2.953680036908125,3.338287915090561,10.064251854125697,0.8899993896484375,1.2266187448559407,1.3325002670288058,-1.038960390400483,3.7039609244580944,0.14676993831415786,2.5182305957434536,-1.5095649066062933,56.809309643615094,-17.64057804369861,1.1857303287146455,5,-0.4349994659423828,-1.6800003051757812,-2.6924991607666016,2.450000762939453,-2.970001220703125,1,-0.09483167309292717,1.3703752543138936,41.66999816894531,1.3276845655664393,42.47999954223633,-1.3047618355609794,41.84000015258789,-0.09483167309292717
2893,2009-05-13,41.11000061035156,42.43000030517578,41.06999969482422,41.72999954223633,2007400.0,-0.025367465317275517,-2.8857117944861335,-2.6956528950292737,56.51672900564022,65.35035163411058,0.7987133885979247,-0.4488192581202384,-1.8728713221700488,4.2713352468805965,9.718103835661132,1.3600006103515625,1.2213469755466093,0.18600063323974325,-2.1108384701888667,2.4828397366683532,-0.9624189184745617,1.3344201849540482,-0.1776086600862925,1.8018420510000688,-70.40460126465472,1.148419551714305,5,0.8950004577636719,-0.6100006103515625,-1.859999656677246,3.520000457763672,-2.529998779296875,2,-0.0491364735532267,2.9555461365659306,42.18000030517578,1.3703752543138936,41.66999816894531,1.3276845655664393,42.47999954223633,-0.0491364735532267
2894,2009-05-14,40.34000015258789,41.40999984741211,40.11999893188477,41.2599983215332,3282900.0,-0.018730246809331996,1.1147534832528587,1.4838705707904436,51.59914287259686,63.69358813376231,1.654960671982117,0.3318971981756249,-1.1101354851440703,4.8996332155211135,9.776537765774137,1.2900009155273366,1.251383278974572,-0.5799999237060547,-2.8808098431960474,1.720809995783938,-1.730404883451051,0.5704050360389417,2.950000762939453,6.940097256668588,-61.392936325582646,1.1504049597449963,5,1.364999771118164,0.46000099182128906,-1.4399995803833008,4.290000915527344,-1.7999992370605469,3,0.003470485600368889,-2.8857117944861335,41.11000061035156,2.9555461365659306,42.18000030517578,1.3703752543138936,41.66999816894531,0.003470485600368889
2895,2009-05-15,36.47000122070313,36.7400016784668,35.2599983215332,35.560001373291016,12300100.0,-0.09593452943099434,1.0413828664935585,-0.989132237573192,34.194067758919545,58.93640999390254,5.138871417260646,4.122646708294312,2.78001464202638,8.642947032586726,10.876046384408825,5.0800018310546875,1.2249473453581388,-4.265498924255361,-7.298277217306683,-1.2327206312040389,-5.781888070781022,-2.7491097777297,6.756599655151362,16.875907453448303,-46.33344395248582,1.5163891465256605,5,2.8049983978271413,2.8049983978271413,2.3149986267089773,8.159999847412102,1.55999755859375,4,0.0806141631012618,1.1147534832528587,40.34000015258789,-2.8857117944861335,41.11000061035156,2.9555461365659306,42.18000030517578,0.0806141631012618
2896,2009-05-18,36.5099983215332,36.810001373291016,36.2400016784668,36.810001373291016,5511300.0,0.0010967123523804023,2.79995931030975,-0.3296737385297039,35.53585738626526,55.64808889383908,4.569861522422727,4.096573661086097,2.7633056249207186,8.48942201843819,11.427025028102356,0.5699996948242188,1.1541156203537,-4.101001739501953,-7.6020447215137565,-0.5999587574901497,-5.851523230507851,-2.350480248496055,6.397938452148438,17.433746920178148,-42.567126575239385,1.750521491005901,5,2.7650012969970703,2.7650012969970703,2.3350019454956055,8.120002746582031,1.8600006103515696,0,0.07422632220641878,1.0413828664935585,36.47000122070313,1.1147534832528587,40.34000015258789,-2.8857117944861335,41.11000061035156,0.07422632220641878
2897,2009-05-19,37.31999969482422,37.58000183105469,36.45000076293945,36.45000076293945,4590700.0,0.022185741181294016,-1.5977067941157126,-2.899966939626672,37.64613221451384,53.520798688475274,3.380071838383259,3.290681446862088,2.0022814073678106,7.619108134772901,11.790628781062628,1.1300010681152344,0.8407700956468602,-3.18650035858154,-6.953170287657777,0.5801695704946965,-5.069835323119662,-1.3031653940434182,5.282019540771486,28.73083407774,-26.44918806527336,1.8833349645381192,5,1.9549999237060547,1.9549999237060547,1.5250005722045898,7.310001373291016,2.170001983642578,1,0.03617359284995714,2.79995931030975,36.5099983215332,1.0413828664935585,36.47000122070313,1.1147534832528587,40.34000015258789,0.03617359284995714
2898,2009-05-20,37.36000061035156,37.83000183105469,37.150001525878906,37.83000183105469,4395500.0,0.0010718359017802825,1.8936108044932147,-0.5402319514173591,35.79453781847057,50.751937038831116,3.0125595613672544,3.2586610775571643,1.9859747310238092,7.519373058577109,11.872419199118015,0.6800003051757812,0.3532681003479823,-3.045499420166017,-7.040746593158495,0.9497477528264611,-5.043123006662256,-1.047875833669778,4.948337788681641,34.146370207904056,-17.761245031658575,1.997623586496239,5,1.914999008178711,1.914999008178711,1.484999656677246,7.270000457763672,2.029998779296875,2,0.049518159633233694,-1.5977067941157126,37.31999969482422,2.79995931030975,36.5099983215332,1.0413828664935585,36.47000122070313,0.049518159633233694
2899,2009-05-21,37.18999862670898,37.59000015258789,36.900001525878906,36.9900016784668,4974000.0,-0.0045503742201621344,-2.6315979681570862,-0.4255243166028029,26.726449636081313,45.52482010338558,2.7419367551644953,3.3823404428122004,2.200428284094933,7.627886189716051,12.000209073286541,0.6899986267089844,0.015014938377483134,-3.0760013580322365,-7.320842021587822,1.168839305523349,-5.198421689810026,-0.9535810262544473,4.836406169224226,75.09718558847905,28.02008462142507,2.1224203317777923,5,1.655000686645515,2.085000991821296,1.6550016403198313,7.440002441406257,2.3300018310546946,3,0.03737572615416673,1.8936108044932147,37.36000061035156,-1.5977067941157126,37.31999969482422,2.79995931030975,36.5099983215332,0.03737572615416673
2900,2009-05-22,37.0,37.56999969482422,36.959999084472656,37.20000076293945,2847000.0,-0.005108863504300398,-3.357106851405294,-1.0000190737774064,22.376970705463876,40.829227987675324,2.3164494058296086,3.5130271396986785,2.442291428111673,7.743489867913269,12.370030916661031,0.6100006103515625,-0.2312730796933593,-3.113999938964845,-7.603573667947309,1.3755737900176186,-5.358786803456077,-0.8692130744736133,4.755748536957206,47.79863198731314,6.669939655464589,2.244786864491233,5,1.8449993133544922,2.2749996185302734,1.8450002670288086,7.630001068115234,1.75,4,0.04162164636560384,-2.6315979681570862,37.18999862670898,1.8936108044932147,37.36000061035156,-1.5977067941157126,37.31999969482422,0.04162164636560384
2901,2009-05-26,37.900001525878906,38.18000030517578,36.68999862670898,37.040000915527344,3992500.0,0.024324365564294848,1.0985966194216796,-4.299986648610502,30.84810358343357,36.8042212201539,0.9224396216789259,2.5375679701303255,1.642110612195765,6.759520539258382,12.810252699290197,1.490001678466804,-0.5517013105854858,-2.083498573303224,-6.6751767062403005,2.5081795596338523,-4.379337639771762,0.21234049316531411,3.5959170024613414,83.8150951800295,43.915685885801324,2.2958390664685386,5,0.9449977874755859,1.3749980926513672,0.9449987411499023,6.729999542236328,1.4300003051757812,1,0.0034300065483958697,-3.357106851405294,37.0,-2.6315979681570862,37.18999862670898,1.8936108044932147,37.36000061035156,0.0034300065483958697
2902,2009-05-27,37.25,38.04999923706055,37.11999893188477,37.9900016784668,3071200.0,-0.017150435348533444,1.1627994659403764,-0.8604664573020351,30.535056843895106,33.91736875773777,0.89354335982798,3.123237186501896,2.340660071386445,7.3038371723100965,13.27426461406862,0.9300003051757741,-1.0870626471388007,-2.5910001754760756,-7.341601017676105,2.1596006667239536,-4.96630059657609,-0.21569975437606104,3.996481720067969,37.58394244678021,-1.6921204408922819,2.3753004211000155,5,1.0849990844726562,2.0249996185302734,1.5950002670288086,7.380001068115234,0.43999862670897727,2,0.03006708541972536,1.0985966194216796,37.900001525878906,-3.357106851405294,37.0,-2.6315979681570862,37.18999862670898,0.03006708541972536
2903,2009-05-28,37.77000045776367,38.11999893188477,37.08000183105469,37.63000106811523,2008800.0,0.013959743832581806,1.4761943687556516,-0.1891879352740228,31.483177158756547,31.68226145619996,-0.167695243937807,2.5181180679497857,1.8636781813505507,6.662858176160846,13.759600103403075,1.0399971008300852,-1.517614295196033,-1.934999656677249,-6.762484700224192,2.8924853868696943,-4.3487421784507205,0.47874286509622266,3.2370219263629068,72.48326271457661,32.85209431017411,2.413742521773472,5,-1.0500011444091797,1.5049991607666016,1.297499656677246,6.8600006103515625,0.3100013732910156,3,0.045538819164869127,1.1627994659403764,37.25,1.0985966194216796,37.900001525878906,-3.357106851405294,37.0,0.045538819164869127
2904,2009-05-29,37.790000915527344,38.150001525878906,37.18000030517578,37.88999938964844,3258900.0,0.0005295328970418289,2.129022334338276,-0.7142779291552771,27.38671331115141,30.92588873978127,-0.656489368101262,2.3749423956090396,1.8633147591550951,6.486916945445309,14.966395783728059,0.970001220703125,-2.063997480348455,-1.7594991683959975,-6.625114175460453,3.106115838668458,-4.192306671928229,0.6733083351362339,2.9871405060955,73.82557380406828,36.280604025358365,2.4328075035322283,5,-0.5799999237060547,1.4849987030029297,1.4049997329711914,6.840000152587891,-0.13000106811523438,4,0.04233920178243977,1.4761943687556516,37.77000045776367,1.1627994659403764,37.25,1.0985966194216796,37.900001525878906,0.04233920178243977
2905,2009-06-01,39.31999969482422,39.38999938964844,37.959999084472656,38.13999938964844,3124300.0,0.04048686801349666,1.1666676299742798,-11.800183108262761,39.40487992135328,31.355780132568828,-1.9441493159805887,0.6365795098413543,0.3621100294960371,4.816753689263912,15.218022227503369,1.5999984741210938,-2.431930381942159,-0.07650032043456889,-4.75624950000369,4.603248859134553,-2.416374910219133,2.2633742693499954,1.2364560027950375,97.40741944280005,57.31924563433168,2.3398745897845625,6,-1.3999996185302734,-0.04500007629394531,-0.21249961853027344,5.185001373291016,-2.1300010681152415,0,0.005086489432648111,2.129022334338276,37.790000915527344,1.4761943687556516,37.77000045776367,1.1627994659403764,37.25,0.005086489432648111
2906,2009-06-02,38.58000183105469,39.209999084472656,38.25,38.61999893188477,5116500.0,-0.01881988477906671,-1.7428515375938005,-0.033895839394827085,34.09894624040005,30.961648357667304,-0.9830170965083553,1.0881940134358388,1.0903364048235886,5.4546110615182215,15.028470710515366,1.0699996948242188,-2.7403524445619922,-0.5979982376098647,-4.97760903527282,3.781612560053091,-2.787803636441339,1.5918071612216096,1.7645955715211272,64.93513356408698,25.848295642106464,2.1898053988314765,6,-0.5400028228759766,0.6949977874755859,0.8599977493286133,5.6399993896484375,0.3899993896484446,1,0.004406380530767029,1.1666676299742798,39.31999969482422,2.129022334338276,37.790000915527344,1.4761943687556516,37.77000045776367,0.004406380530767029
2907,2009-06-03,39.36999893188477,41.06999969482422,38.52000045776367,41.0,6292600.0,0.02047685493353657,1.8813543249388462,40.752980448252,42.11955554618776,31.66442810519143,-1.6222366217563433,0.09515238520057068,0.2800965643628146,4.578005674873445,15.110948287402426,2.549999237060547,-2.4750715544903272,0.3239988327026424,-3.8505575731203123,4.498555238525597,-1.763279370208835,2.4112770356141198,-4.11000061035157,57.39344177659839,13.02890125035163,2.087278202911477,6,-0.48999977111817117,-0.09499931335449929,0.10500049591063743,4.605001449584954,-0.34999847412110086,2,-0.0010159284205032426,-1.7428515375938005,38.58000183105469,1.1666676299742798,39.31999969482422,2.129022334338276,37.790000915527344,-0.0010159284205032426
2908,2009-06-04,39.41999816894531,39.7400016784668,38.90999984741211,39.5,3552800.0,0.0012699831957589947,1.964264792032806,0.04908084578569862,45.54262426880319,33.755114175493866,-1.5078632950057695,-0.12258765290241058,0.23677563229836807,4.422607029991447,15.956849048405125,0.8300018310546875,-2.2172035121343256,0.47649822235107564,-3.5453328119201473,4.4983292566222985,-1.5344172947845323,2.4874137394866835,-4.043799819946287,57.58350167689803,8.134513315815639,2.0109155171356097,6,-0.5399990081787109,-0.14499855041503906,0.055001258850097656,4.555002212524414,0.3600006103515696,3,-0.04388634253157353,1.8813543249388462,39.36999893188477,-1.7428515375938005,38.58000183105469,1.1666676299742798,39.31999969482422,-0.04388634253157353
2909,2009-06-05,39.13000106811523,40.040000915527344,38.86000061035156,39.79999923706055,2952200.0,-0.007356598536286674,1.0521717208574102,8.374785428190057,69.73295397625932,39.01689009447114,-1.0211185445469226,-0.048514018857467534,0.5163566227472884,4.607961160610813,16.91694053841242,1.1800003051757812,-2.0347141099586423,0.3220010757446232,-3.4646710529107736,4.10867320440002,-1.5713349885830752,2.2153371400723216,-3.639926692199701,37.62063517763461,-15.289807444770702,1.8933360643276989,6,-0.2500019073486257,0.14499855041504617,0.3449983596801829,4.844999313354499,1.1299972534179759,4,-0.026833611254770018,1.964264792032806,39.41999816894531,1.8813543249388462,39.36999893188477,-1.7428515375938005,38.58000183105469,-0.026833611254770018
2910,2009-06-08,38.33000183105469,39.18999862670898,37.83000183105469,39.0,2849400.0,-0.020444651551834836,1.590481380563146,0.9999999999999893,62.133362901490734,42.49303001869971,-0.014101251970060957,0.4475844950326717,1.2619343650270736,5.310855877499463,16.96109941535796,1.3599967956542898,-1.8380692927136764,-0.27049827575683594,-3.6420037990649448,3.101007247551273,-1.9562510374108868,1.415254485897215,-2.728328948760989,15.43210894029053,-40.23232917326641,1.6857527616540533,6,0.7449989318847656,0.9449977874755859,1.3874988555908203,4.844999313354492,2.6199989318847656,0,-0.017479831767181042,1.0521717208574102,39.13000106811523,1.964264792032806,39.41999816894531,1.8813543249388462,39.36999893188477,-0.017479831767181042
2911,2009-06-09,37.77000045776367,38.52999877929688,37.66999816894531,38.43999862670898,2626000.0,-0.01461000121417444,1.0235344804372826,0.9999999999999893,53.1034551704434,45.00062983276063,0.5872788328344569,0.7382788839696559,1.7779382054096544,5.765838027877706,16.965840815431502,0.8600006103515696,-1.5245753039012655,-0.6354997634887667,-3.6963182746347414,2.425318747657208,-2.1659090190617505,0.8949094920842171,-2.058961039219362,2.9412424687812044,-53.8114382476247,1.530409255572986,6,1.3050003051757812,1.5049991607666016,2.477499008178711,4.510000228881836,3.029998779296875,1,-0.01535615101999488,1.590481380563146,38.33000183105469,1.0521717208574102,39.13000106811523,1.964264792032806,39.41999816894531,-0.01535615101999488
2912,2009-06-10,38.18000030517578,38.43999862670898,37.599998474121094,38.040000915527344,2840000.0,0.010855171894175397,1.545470308761174,-0.2089548839645653,55.38057887317175,47.65589668991787,0.36103993846238325,0.013959780325485838,1.3771219052479324,5.2374471631831625,16.94468783471052,0.8400001525878835,-1.118601729986466,-0.025499916076661577,-2.5177994938261676,2.4667996616728445,-1.2716497049514146,1.2206498727980915,-2.3617816811058745,23.7705430622608,-34.36110090666925,1.2461497888747546,6,0.9449996948242188,1.0949993133544922,2.407499313354492,4.100000381469727,2.470001220703125,2,0.020691485312017033,1.0235344804372826,37.77000045776367,1.590481380563146,38.33000183105469,1.0521717208574102,39.13000106811523,0.020691485312017033
2913,2009-06-11,39.09000015258789,39.709999084472656,38.15999984741211,38.15999984741211,3887000.0,0.023834464120964016,-2.3333305987842197,6.642888283378746,61.36365503061348,51.431112436524764,-0.3822216556487774,-1.11215345468392,0.49254973820467285,4.196699830524395,17.544710557038133,1.5499992370605469,-0.8518661792833413,0.9854999542236342,-1.1492794208296715,3.12027932927694,-0.08188973330301508,2.0528896417502835,-3.1667459071029,61.06558145933912,4.870116315740027,1.0673896875266518,6,0.24499893188476562,0.1849994659423828,1.6474990844726562,2.940000534057617,1.8299980163574219,3,-0.0017907315055251116,1.545470308761174,38.18000030517578,1.0235344804372826,37.77000045776367,1.590481380563146,38.33000183105469,-0.0017907315055251116
2914,2009-06-12,40.47999954223633,40.599998474121094,38.560001373291016,39.0099983215332,4120800.0,0.03555895073478066,1.385962798873883,1.5806459551916783,68.20084633663129,54.63066426044455,-1.5092283957094637,-2.6257502486480533,-0.8605038554949118,2.697717457847986,18.85216581161659,2.039997100830078,-0.47404949121246176,2.36849937438965,0.20217086493435232,4.534827883844947,1.285335119662001,3.4516636291172986,-4.453810387764555,96.00003560384116,37.14201782008155,1.0831642547276472,6,-1.1450004577636719,-1.2049999237060547,0.38500022888183594,1.4850006103515625,0.6800003051757812,4,-0.017292509161445868,-2.3333305987842197,39.09000015258789,1.545470308761174,38.18000030517578,1.0235344804372826,37.77000045776367,-0.017292509161445868
2915,2009-06-15,39.40999984741211,41.0,39.27000045776367,40.31999969482422,3381700.0,-0.02643279908409568,-1.9075656112658719,-0.6190470011833337,57.75950450452216,57.25961517868034,-0.4750792699523032,-1.395761361404979,0.21188087017372226,3.6376739992024554,17.622514061145537,1.7299995422363281,-0.145188313587866,1.1514997482299805,-0.9436603024220815,3.2466597988820425,0.10391972290394591,2.199079773556015,-3.2829344821332853,53.235310617195296,-2.363944872718875,1.0475800253260321,6,-0.07500076293945312,-0.13500022888183594,1.4549999237060547,2.5550003051757812,1.3199996948242188,0,0.021568091281708224,1.385962798873883,40.47999954223633,-2.3333305987842197,39.09000015258789,1.545470308761174,38.18000030517578,0.021568091281708224
2916,2009-06-16,39.22000122070313,39.959999084472656,38.95000076293945,39.54999923706055,2433100.0,-0.0048210765654558285,-1.321838072479337,0.36263524361666116,60.62569339509287,59.31585271744757,-0.20646119143720654,-1.0459528531001325,0.40307312251206895,3.686422496302548,16.28431781002927,1.0099983215332031,0.23866755880214896,0.8260009765625043,-1.1395483337937264,2.791550286918735,-0.15677367861560754,1.808775631740616,-2.9940771688333996,47.6471182219033,-9.808323084214393,0.9827746551781142,6,0.07999801635741477,-0.3750019073486399,1.7924985885620046,2.5349998474121023,2.8699989318847585,1,0.04411013483913662,-1.9075656112658719,39.40999984741211,1.385962798873883,40.47999954223633,-2.3333305987842197,39.09000015258789,0.04411013483913662
2917,2009-06-17,38.66999816894531,39.58000183105469,38.5099983215332,39.13999938964844,2843100.0,-0.01402353479447338,-1.7088665050653327,1.424254684592029,54.83870173839602,60.34875021406899,0.2612810409861339,-0.41068146768228786,0.9740159637436747,4.105392631507918,15.347708942277393,1.0700035095214844,0.36274179624192016,0.2084980010986328,-1.6934482217786666,2.1104442239759322,-0.7424751103400169,1.1594711125372825,-2.347192604216488,17.95768641309677,-36.04375001690083,0.9509731114386479,6,0.6300010681152344,0.1750011444091797,2.3950023651123047,2.1450023651123047,4.150001525878906,2,0.055081488724397554,-1.321838072479337,39.22000122070313,-1.9075656112658719,39.40999984741211,1.385962798873883,40.47999954223633,0.055081488724397554
2918,2009-06-18,39.209999084472656,39.459999084472656,38.63999938964844,38.810001373291016,2825700.0,0.013964337757869316,-1.2162103646120617,-0.8510567495617167,57.230139085062376,58.95954855949155,-0.34826463579738487,-0.8484808804101291,0.4664971659616839,3.403116613377179,14.552729402128122,0.8199996948242188,0.6407277025053304,0.655998992919919,-1.1997727688077404,2.5117707546475785,-0.27188688794390714,1.5838848737837452,-2.7922496371419214,28.112461489201657,-22.415495236165718,0.9278858808638297,6,0.09000015258789062,-0.36499977111816406,1.912501335144043,0.26000213623046875,3.549999237060547,3,0.036725388294551076,-1.7088665050653327,38.66999816894531,-1.321838072479337,39.22000122070313,-1.9075656112658719,39.40999984741211,0.036725388294551076
2919,2009-06-19,38.58000183105469,39.4900016784668,38.34000015258789,39.45000076293945,3260300.0,-0.01606726008997661,1.4210538996213413,-2.1750097752176774,45.85202551231182,57.150511071805006,0.21848688778684533,-0.11489968518077376,1.0762253878909718,3.866326257259132,13.502400209120694,1.1500015258789062,0.7365547012786422,-0.04349842071533061,-1.7847649046999692,1.697768063269308,-0.9141316627076463,0.8271348212769851,-2.069207378774081,9.022620008805355,-34.10581689014063,0.8706332419923177,6,0.7199974060058594,-0.24500274658203125,2.6724987030029297,0.8799991607666016,3.079998016357422,4,0.06065309037925082,-1.2162103646120617,39.209999084472656,-1.7088665050653327,38.66999816894531,-1.321838072479337,39.22000122070313,0.06065309037925082
2920,2009-06-22,38.540000915527344,39.2400016784668,38.209999084472656,38.209999084472656,2545000.0,-0.0010368303169738802,-5.24240532667499,-0.37931291517769056,49.75668523896638,56.77864774608535,0.325654910401056,0.04889673113288495,1.08540320254113,3.7293107744795932,12.354512584902047,1.0300025939941406,0.7755439087584222,-0.16049938201904013,-1.726902000817141,1.4059032367790607,-0.943700691418087,0.6227019273800067,-1.9380223583958625,18.857247488839285,-20.624117820486042,0.783201309399049,6,0.7599983215332031,-0.3750019073486328,2.7124996185302734,0.9200000762939453,2.799999237060547,0,0.06798128878168241,1.4210538996213413,38.58000183105469,-1.2162103646120617,39.209999084472656,-1.7088665050653327,38.66999816894531,0.06798128878168241
2921,2009-06-23,38.02999877929688,38.650001525878906,37.70000076293945,38.4900016784668,2075800.0,-0.01323305978503464,1.4358912912707302,-1.3939404448143309,41.5617104259922,55.24321791862095,0.9794119409806399,0.599894174188158,1.5786527127709533,4.050188895629553,11.493731251941572,0.9500007629394531,0.5954150057821082,-0.6770013809204016,-2.2304430992438924,0.8764403374030891,-1.4537222400821506,0.0997194782413473,-1.3386597994115448,17.553076003742028,-18.85029317969296,0.7767208591617454,6,1.3200016021728445,0.6250019073486257,1.2450008392333913,1.2450008392333913,3.5699996948242116,1,0.07099660398646379,-5.24240532667499,38.540000915527344,1.4210538996213413,38.58000183105469,-1.2162103646120617,39.209999084472656,0.07099660398646379
2922,2009-06-24,38.36999893188477,38.61000061035156,38.0,38.16999816894531,2462600.0,0.008940314580629938,-1.2592736494839534,-0.43478152703029904,43.62090342975143,53.27180107408072,0.7478408356952073,0.366915690519825,1.2574208358240284,3.562316999938197,10.586432226148089,0.6100006103515625,0.5295373941895605,-0.39300117492675213,-1.7990490927098506,1.0130467428563463,-1.0960251338183014,0.3100227839647971,-1.5910867377006568,37.430046159944816,3.5527376371278407,0.7030239588915508,6,0.9800014495849538,0.3900012969970632,0.9050006866455007,0.9050006866455007,2.8300018310546804,2,0.09695077728062862,1.4358912912707302,38.02999877929688,-5.24240532667499,38.540000915527344,1.4210538996213413,38.58000183105469,0.09695077728062862
2923,2009-06-25,39.4900016784668,39.66999816894531,38.22999954223633,38.41999816894531,3104700.0,0.02918954333489232,1.013989036052979,5.349997138987774,51.986757197605456,51.47023561418896,-0.3458215332281611,-0.6509989738026576,0.13734993473944712,2.2863609913645107,9.982733852078516,1.4399986267089844,0.6236376015634946,0.6410015106201143,-0.7189655029856041,2.000968524225833,-0.038981996182748446,1.3209850174229771,-2.625267734269876,90.8631102797513,55.08572268507149,0.6799835068028598,6,-0.1400012969970703,-0.6100025177001953,-0.21500205993652344,-0.21500205993652344,2.4099998474121094,3,0.08432509179084713,-1.2592736494839534,38.36999893188477,1.4358912912707302,38.02999877929688,-5.24240532667499,38.540000915527344,0.08432509179084713
2924,2009-06-26,39.38999938964844,39.52999877929688,39.06999969482422,39.459999084472656,2318600.0,-0.0025323445066575134,3.3809627611260202,-0.06542006096365355,56.33969206844912,51.31247867684751,-0.4656654507364806,-0.44794941186179926,0.2090408928594627,2.215950529617295,9.373670870769502,0.45999908447266336,0.6726387524259323,0.4609992980957003,-0.82277595741742,1.7447745536088206,-0.18088832966085988,1.1028869258522604,-2.4411601304389734,85.78684527993524,45.476387975189624,0.6418876277565608,6,-0.5599994659423828,-0.5100002288818359,-0.11499977111816406,-0.11499977111816406,2.1000022888183594,4,0.08555468352635698,1.013989036052979,39.4900016784668,-1.2592736494839534,38.36999893188477,1.4358912912707302,38.02999877929688,0.08555468352635698
2925,2009-06-29,39.52000045776367,39.66999816894531,38.599998474121094,38.72999954223633,2040700.0,0.003300357200548776,-1.038088733233546,-11.285776566757493,61.0340368788977,51.35785017504806,-0.6463976228299302,-0.5925805855719091,0.06003720488191533,1.9243025673704608,9.628441921813216,1.0699996948242188,0.5932153302133685,0.5810003280639648,-0.718617067821306,1.8806177239492357,-0.06880836987866701,1.2308090260065967,-2.4887379898419155,92.38589295984106,45.392564379682,0.6498086979426341,6,-0.8350009918212891,-0.6400012969970703,-0.46000099182128906,-0.24500083923339844,1.8499984741211009,0,0.05414978149951,3.3809627611260202,39.38999938964844,1.013989036052979,39.4900016784668,-1.2592736494839534,38.36999893188477,0.05414978149951
2926,2009-06-30,38.75,39.560001373291016,38.349998474121094,39.45000076293945,2876900.0,-0.019483817025422234,1.6304354135827808,-0.8860758882439859,53.43787157597913,51.202202379223955,0.05578873908832804,0.20112025473013517,0.8390917608888131,2.5108897462701165,9.814572083926166,1.2100028991699219,0.280782216453332,-0.19750003814696981,-1.4894322374629994,1.0944321611690597,-0.843466137804981,0.4484660615110414,-1.6379627875401965,44.9102288820869,-4.813229007196973,0.6459660996580143,6,-0.06500053405761719,0.12999916076660156,0.3099994659423828,0.5249996185302734,3.2099990844726562,1,0.06683871361517135,-1.038088733233546,39.52000045776367,3.3809627611260202,39.38999938964844,1.013989036052979,39.4900016784668,0.06683871361517135
2927,2009-07-01,39.33000183105469,39.58000183105469,38.86000061035156,38.86000061035156,1445800.0,0.014967789188508052,-2.0638270242192065,-0.6714295834900083,51.5075462375681,50.56635872950237,-0.4701917027688509,-0.40267716546262733,0.2618528331891241,1.7328584774624716,9.630231021657739,0.8300018310546875,0.1693204494627878,0.3845016479492216,-0.9047979705058253,1.6738012664042685,-0.26014816127830187,1.029151457176745,-2.138805368947594,76.38912068495074,26.939568048868267,0.6446498092275241,7,-0.6450023651123047,-0.2550010681152344,-0.2700023651123047,-0.05500221252441406,3.5399971008300852,2,0.057716667617188744,1.6304354135827808,38.75,-1.038088733233546,39.52000045776367,3.3809627611260202,39.38999938964844,0.057716667617188744
2928,2009-07-02,37.68999862670898,39.0,37.68999862670898,39.0,1922000.0,-0.04169852855310008,1.0000000000000109,-2.7872297253425256,33.00855029676521,49.13930592777497,1.0409968998447283,1.1605768226462132,1.886586023731688,3.1656803072263884,9.515779909448547,1.6400032043457102,-0.005489320457009228,-1.169001579284675,-2.5529231661221985,0.21492000755284835,-1.8609623727034403,-0.4770407858659098,-0.421226099947539,0.0,-41.76176015038001,0.6919607934187622,7,0.9899997711181712,1.3850021362304759,1.1150007247924876,1.5850009918212962,5.3500022888183665,3,0.09312821077534128,-2.0638270242192065,39.33000183105469,1.6304354135827808,38.75,-1.038088733233546,39.52000045776367,0.09312821077534128
2929,2009-07-06,38.08000183105469,38.18999862670898,37.18000030517578,37.61999893188477,1983900.0,0.010347657695835899,1.9705986300678646,-0.3511468831626355,41.16869280817286,48.18508454657569,0.6399025789413244,0.7250507233651504,1.4661871388176735,2.585745075931925,9.338898876882206,1.009998321533196,-0.0714197720336216,-0.7264984130859347,-2.1463321419682515,0.6933353157963822,-1.4364152775270895,-0.016581548644779787,2.9899978637695312,36.14467060290652,-3.993679222629133,0.7099168644411572,7,0.3449974060058594,1.0449981689453125,-0.08250236511230469,1.194997787475586,4.899997711181641,0,0.10031511321275621,1.0000000000000109,37.68999862670898,-2.0638270242192065,39.33000183105469,1.6304354135827808,38.75,0.10031511321275621
2930,2009-07-07,37.65999984741211,38.36000061035156,37.459999084472656,37.95000076293945,2205700.0,-0.011029463325814781,-1.6086908447589563,-0.6304327995555173,39.94847223266834,48.00583585842859,1.0302956632494613,1.1513125863553597,1.848351969520742,2.814318605772719,9.907346171118379,0.9000015258789062,-0.22795336210906925,-1.1130002975463853,-2.60970716847563,0.3837065733828595,-1.8613537330110077,-0.3646468620817629,3.332199859619138,19.999968210876332,-18.39591275841969,0.7483534354646222,7,0.7649993896484375,1.4650001525878906,0.5825004577636719,1.614999771118164,5.729999542236328,1,0.10169946485854475,1.9705986300678646,38.08000183105469,1.0000000000000109,37.68999862670898,-2.0638270242192065,39.33000183105469,0.10169946485854475
2931,2009-07-08,37.18999862670898,38.09000015258789,36.86000061035156,37.72999954223633,2761600.0,-0.01248011743514199,-1.0500044504914614,1.8620662439820297,40.36461062618988,47.64402554692175,1.5294502636509932,1.6607827876419918,2.259122722616503,3.0851811827032023,10.789096982130866,1.2299995422363281,-0.22249080420706946,-1.5540014266967859,-3.1516108085794983,0.04360795518592653,-2.3528061176381456,-0.7551967357554261,3.7259570922851637,12.132274568322059,-27.65718223353572,0.7988046909413566,7,1.0750007629394602,1.7750015258789134,1.407501220703132,2.085000991821296,6.4099998474121165,2,0.11239581768023554,-1.6086908447589563,37.65999984741211,1.9705986300678646,38.08000183105469,1.0000000000000109,37.68999862670898,0.11239581768023554
2932,2009-07-09,38.97000122070313,39.209999084472656,36.72999954223633,37.20000076293945,6832300.0,0.04786240010011178,1.2044477750104692,-3.277773068282935,48.65472367031176,47.27379959944468,-0.17488225860531514,-0.06008069382783532,0.4525697854731092,1.1205960565979822,11.40310582501342,2.479999542236328,-0.21506872048078662,0.18650112152100462,-1.3913365387575354,1.7643387817995446,-0.6024177086182618,0.9754199516602711,1.7837162939453037,90.32266499722387,47.029687998079545,0.7889188301392689,7,-0.7700023651123118,-0.07000160217285867,-0.3125019073486399,0.30499839782714133,5.209999084472649,3,0.07672562920478088,-1.0500044504914614,37.18999862670898,-1.6086908447589563,37.65999984741211,1.9705986300678646,38.08000183105469,0.07672562920478088
2933,2009-07-10,39.02000045776367,39.2400016784668,38.25,38.65999984741211,2508200.0,0.0012830186167398505,1.4749947548112685,0.20339012273839077,52.63787416748121,46.86248649933713,-0.3336491455144568,-0.12183980941132688,0.3634808976757711,0.9380807416812971,11.142139480257168,0.9900016784667969,-0.08170074575048858,0.24000034332275533,-1.3352831318802032,1.8152838185257139,-0.5476413942787204,1.027642080924231,1.4922939785400402,91.2350185871346,41.80570875157537,0.7876417376014779,7,-0.8200016021728516,-0.1550006866455078,0.057498931884765625,0.25499916076660156,4.50999832153321,4,0.0986673098143207,1.2044477750104692,38.97000122070313,-1.0500044504914614,37.18999862670898,-1.6086908447589563,37.65999984741211,0.0986673098143207
2934,2009-07-13,39.77999877929688,39.810001373291016,38.849998474121094,38.849998474121094,3177600.0,0.019477147939961137,-1.0645216863417475,2.5833298012122436,56.84323987486476,46.39684238777791,-1.1538476800953887,-0.9876042987157874,-0.440799314348574,0.060935077886036026,10.317598716872215,0.9600028991699219,0.036806039007551306,1.034998703002934,-0.4066896238686084,2.4766870298744763,0.31415453956716277,1.7558428664387051,0.5053579633627905,99.02589038449176,43.84038509088561,0.72084416343577,7,-1.5099983215332102,-0.914999008178718,-0.7024993896484446,-0.5049991607666087,3.909999847412095,0,0.08195078522544086,1.4749947548112685,39.02000045776367,1.2044477750104692,38.97000122070313,-1.0500044504914614,37.18999862670898,0.08195078522544086
2935,2009-07-14,40.2599983215332,40.2599983215332,39.599998474121094,39.75,2538900.0,0.012066353870431312,1.5882432139304228,0.5483851120208003,62.34770284285204,47.38682363965268,-1.6962147722879024,-1.4763523818724877,-1.0081282155827154,-0.5504174396821071,9.346890951228152,0.6599998474121094,-0.0007521485981953902,1.4724983215332017,-0.09624773945873955,3.041244382525143,0.6881252910372311,2.2568713520291723,-3.529998779296875,100.0,38.399645929807036,0.7843730304959712,7,-1.7649993896484375,-1.394998550415039,-1.1824989318847656,-0.9849987030029297,3.720001220703125,1,0.06756088758325474,-1.0645216863417475,39.77999877929688,1.4749947548112685,39.02000045776367,1.2044477750104692,38.97000122070313,0.06756088758325474
2936,2009-07-15,40.95000076293945,41.02999877929688,40.4900016784668,40.650001525878906,2100900.0,0.017138660461324395,1.3478376249118462,0.5882357341072457,63.752645474672505,48.74739022155317,-2.2812238314014053,-2.139811476954165,-1.7976182747245133,-1.3558412845568952,8.809371986647871,0.770000457763679,-0.05961989918429822,2.076000785827638,0.2389959414701437,3.9130056301851326,1.157498363648891,2.9945032080063854,-4.14940124511719,98.13958068485344,32.09874473024715,0.9185024221787462,7,-2.0700016021728516,-2.0700016021728516,-1.7750005722045898,-1.6750011444091797,3.3199996948242188,2,0.05958482493893458,1.5882432139304228,40.2599983215332,-1.0645216863417475,39.77999877929688,1.4749947548112685,39.02000045776367,0.05958482493893458
2937,2009-07-16,40.79999923706055,41.06999969482422,40.15999984741211,40.84000015258789,2425400.0,-0.0036630408567577266,2.6399993896484375,-0.1333367241839706,57.78831516858109,51.500697429532714,-2.124151869728607,-1.9205197874843734,-1.7205948920390526,-1.292009597708784,8.510630560459802,0.9099998474121094,-0.17772689434875133,1.8194992065429716,-0.20510203947251426,3.8441004525584574,0.8071985835352322,2.831799829550711,-3.8302237487792965,90.42551464600417,26.38751953420926,1.0123006230077418,7,-1.8999996185302734,-1.8999996185302734,-1.6249990463256836,-1.5249996185302734,4.58000183105468,3,0.0686274335641941,1.3478376249118462,40.95000076293945,1.5882432139304228,40.2599983215332,-1.0645216863417475,39.77999877929688,0.0686274335641941
2938,2009-07-17,40.650001525878906,40.810001373291016,40.16999816894531,40.70000076293945,1586800.0,-0.003676414558493213,3.7407564390567822,1.2499523173755485,57.44680851063828,53.30937695202887,-1.6875902956004012,-1.7466615358866733,-1.6294145778519749,-1.2712836857833025,8.19574477638688,0.6400032043457031,-0.16859382462817507,1.597501373291017,-0.5595523459326941,3.754555092514728,0.5189745136791615,2.6760282329028726,-3.434212585205074,81.08117396384631,18.976581578276317,1.078526859611854,7,-1.7500019073486328,-1.7500019073486328,-1.4500017166137695,-1.3750019073486328,4.999999999999993,4,0.08683883509941759,2.6399993896484375,40.79999923706055,1.3478376249118462,40.95000076293945,1.5882432139304228,40.2599983215332,0.08683883509941759
2939,2009-07-20,40.91999816894531,41.0,40.38000106811523,40.7599983215332,1414000.0,0.006641983589951828,2.874950826707401,-3.2000457770656903,58.13951218949617,55.330603613898624,-1.6901001304009142,-1.9313861768150957,-1.9682319170156148,-1.6345280636975588,8.185062084422423,0.6199989318847727,-0.17250805417977944,1.7504981994628892,-0.5478627078090241,4.0488591067348025,0.6013177458269325,2.899678653098846,-3.4729565830224587,89.79582303971434,30.219486266135064,1.1491804536359576,7,-2.019998550415039,-2.019998550415039,-1.6149988174438477,-1.644998550415039,4.370002746582031,0,0.06378300897218336,3.7407564390567822,40.650001525878906,2.6399993896484375,40.79999923706055,1.3478376249118462,40.95000076293945,0.06378300897218336
2940,2009-07-21,41.15999984741211,41.38999938964844,40.790000915527344,41.38000106811523,2020600.0,0.005865143919995042,4.000031789426837,-1.3750089407051984,64.93182478888015,58.060294076419765,-1.5437585501558715,-2.0712332313483017,-2.2963166346033645,-1.9309234687854797,8.400056157970209,0.5999984741210938,0.15435772693552963,1.8594999313354492,-0.5819965713648116,4.30099643403571,0.6387516799853188,3.0802481826855796,-3.4955807749551724,81.30084326550613,19.048560436936484,1.2207482513501322,7,-2.1000003814697266,-2.1000003814697266,-1.8550004959106445,-1.885000228881836,4.25,1,0.06146741469086625,2.874950826707401,40.91999816894531,3.7407564390567822,40.650001525878906,2.6399993896484375,40.79999923706055,0.06146741469086625
2941,2009-07-22,40.72999954223633,41.290000915527344,40.56999969482422,41.25,1357400.0,-0.010447043410346746,1.3999949137563816,2.3636253294493756,58.83835866106212,59.19180907539203,-0.6244712673222352,-1.5057867218330472,-1.9350993307561808,-1.5453807434075202,8.995000590016915,0.720001220703125,0.3755947150578578,1.2944995880126982,-1.1497889386272178,3.738788114652614,0.07235532469273664,2.5166438513326597,-2.767534044404073,46.34145585029014,-13.539221528694839,1.222144263319958,7,-0.9099998474121094,-1.6700000762939453,-1.4250001907348633,-1.4549999237060547,4.880001068115234,2,0.07979376470725974,4.000031789426837,41.15999984741211,2.874950826707401,40.91999816894531,3.7407564390567822,40.650001525878906,0.07979376470725974
2942,2009-07-23,42.09000015258789,42.27999877929688,40.70000076293945,40.75,1968700.0,0.03339063652434526,-1.1944437821699918,-2.5769211018596634,78.79579504908669,62.09824472890375,-1.6710907458904956,-2.711842266428519,-3.3659391816349427,-2.909808940472864,9.88760780707242,1.579998016357429,0.7020702992318135,2.4685001373291016,-0.19107061661481595,5.128070891273019,1.1387147603571393,3.798285514301064,-3.853331943410339,90.99532835313569,22.5677287752073,1.3297853769719594,7,-1.5250015258789062,-2.585000991821289,-3.017500877380371,-2.815000534057617,3.6399993896484375,3,0.05179378230631215,1.3999949137563816,40.72999954223633,4.000031789426837,41.15999984741211,2.874950826707401,40.91999816894531,0.05179378230631215
2943,2009-07-24,42.81999969482422,42.86000061035156,41.83000183105469,41.959999084472656,1462100.0,0.017343776184126414,1.1914810726576197,0.6417914271805689,79.6992222418746,64.63779832523818,-2.017540116899724,-3.3514035452972166,-4.125261291883255,-3.624867303963825,10.130205777423376,1.029998779296875,1.1143058781119208,3.0319997787475614,0.01426560345314698,6.049733954041976,1.5231326911003507,4.540866866394772,-4.178998428634735,98.38705956004843,24.806980399203994,1.5088670876472077,7,-1.5900001525878906,-3.0249996185302734,-3.747500419616699,-3.5450000762939453,2.3100013732910085,4,0.059785179624848084,-1.1944437821699918,42.09000015258789,1.3999949137563816,40.72999954223633,4.000031789426837,41.15999984741211,0.059785179624848084
2944,2009-07-27,42.7599983215332,42.9900016784668,42.36999893188477,42.810001373291016,1147200.0,-0.0014012464670397629,2.0243766282098647,-0.05814304217455333,83.4645448547161,66.9841141043342,-1.6655190290986042,-3.1895132891031466,-4.071061061632321,-3.554752458936264,10.415919807446116,0.6200027465820241,1.3493200762776354,2.8034984588623075,-0.4848683838590233,6.091865301583638,1.159315037501642,4.447681880222973,-3.612717134044267,90.49573684285194,9.719338136905279,1.6441834213606665,7,-1.18499755859375,-2.8999977111816406,-3.6874990463256836,-3.4849987030029297,2.25,0,0.06758660705770758,1.1914810726576197,42.81999969482422,-1.1944437821699918,42.09000015258789,1.3999949137563816,40.72999954223633,0.06758660705770758
2945,2009-07-28,41.65999984741211,42.63999938964844,41.18999862670898,42.310001373291016,2945500.0,-0.025724941938717327,1.213745748497425,12.999237107110162,77.09091648910987,68.46614421704945,-0.3867129262864637,-2.024782815808777,-2.865004695709679,-2.4150081919552235,10.7265943304496,1.5699996948242259,1.5357807657372575,1.5965000152587905,-1.7703927873932201,4.963392817910801,-0.08694638606721838,3.2799464165847994,-1.9747377911862714,45.04129169957235,-42.58326004037885,1.6834464013260062,7,-0.08499908447265625,-1.7999992370605469,-2.842500686645508,-2.385000228881836,3.049999237060547,1,0.08713396738864199,2.0243766282098647,42.7599983215332,1.1914810726576197,42.81999969482422,-1.1944437821699918,42.09000015258789,0.08713396738864199
2946,2009-07-29,41.34000015258789,41.95000076293945,41.209999084472656,41.900001525878906,2072200.0,-0.007681221699382679,1.242429847123082,0.8615385518269423,67.45213507966761,69.53990198494796,-0.006229089484826034,-1.581902945048327,-2.441768272897704,-2.055602284208611,11.290174899471245,0.7400016784667969,1.62571387755942,1.1470003128051758,-2.2063832151399296,4.500383840750281,-0.5296914511673805,2.823692076777732,-1.1920745492483178,27.947560427112663,-56.884601647908255,1.6766917639725538,7,0.23999977111816406,-1.4799995422363281,-2.6075010299682617,-2.065000534057617,4.119998931884766,2,0.09845185485732122,1.213745748497425,41.65999984741211,2.0243766282098647,42.7599983215332,1.1914810726576197,42.81999969482422,0.09845185485732122
2947,2009-07-30,41.599998474121094,42.040000915527344,41.27999877929688,41.349998474121094,2304200.0,0.0062892675513677165,-2.8974529519935324,-0.4464274766520664,68.42856730246805,70.76009740626237,-0.1573618790389304,-1.7529962060207964,-2.6194929059008984,-2.266458525932606,11.89191908043471,0.7600021362304616,1.6353431644368186,1.2934988021850558,-2.0904212389282506,4.677418843298362,-0.3984612183715939,2.9854588227417054,-1.054182220263712,22.777730682829958,-58.714565443832115,1.6919600205566516,7,0.08500289916992188,-1.7399978637695312,-2.5974979400634766,-2.3249988555908203,4.270000457763679,3,0.09639428565664598,1.242429847123082,41.34000015258789,1.213745748497425,41.65999984741211,2.0243766282098647,42.7599983215332,0.09639428565664598
2948,2009-07-31,41.20000076293945,41.79999923706055,41.08000183105469,41.459999084472656,3519500.0,-0.009615329948400753,-1.8800115967681639,-1.0399932861328125,60.69279314732837,71.04379529046594,0.3675048538702512,-1.1347335073538716,-2.1414627556688544,-1.8323985646949552,12.22179737926866,0.7199974060058594,1.5658233567879023,0.718000984191896,-2.451860584833078,3.88786255321687,-0.866929800320591,2.302931768704383,-0.3119985496367548,6.2826670927410895,-69.9765334931243,1.5849307845124858,7,0.5799999237060547,-1.3400001525878906,-2.145000457763672,-1.9250011444091797,4.819999694824219,4,0.10995142464588814,-2.8974529519935324,41.599998474121094,1.242429847123082,41.34000015258789,1.213745748497425,41.65999984741211,0.10995142464588814
2949,2009-08-03,41.900001525878906,42.61000061035156,41.33000183105469,42.61000061035156,2720100.0,0.01699030946545821,2.6056350135932345,2.730783338468536,61.953381708462466,70.71285717041954,-0.19988316331760814,-1.6167684459832259,-2.7482076391448444,-2.482903429000004,12.397379656074285,1.4099998474121094,1.6063092714843563,1.2270017623901381,-1.7901290172862474,4.244132542066524,-0.2815636274480582,2.7355671522283345,-0.8199996948242188,52.56416526468172,-19.837219352567786,1.5085653898381939,8,-0.12000083923339844,-2.0400009155273438,-2.785001754760742,-2.625001907348633,4.430000305175781,0,0.07708829175677612,-1.8800115967681639,41.20000076293945,-2.8974529519935324,41.599998474121094,1.242429847123082,41.34000015258789,0.07708829175677612
2950,2009-08-04,41.4900016784668,41.93000030517578,41.18999862670898,41.93000030517578,2179800.0,-0.009785198865896905,2.3636544913865922,0.6197171747563426,54.103354037843225,70.18674554561744,0.29262261293025915,-0.9540364020588399,-2.241668251363649,-2.0209781824617608,12.695865924388922,0.740001678466804,1.6588569526473833,0.6255018234252958,-2.0536771201845383,3.30468076703513,-0.7140876483796248,1.9650912952302164,1.5,26.797397028024335,-40.59891516870006,1.3395894718049182,8,0.3549995422363281,-1.6300010681152344,-2.6350021362304688,-2.2150020599365234,5.109996795654297,1,0.08483963607293066,2.6056350135932345,41.900001525878906,-1.8800115967681639,41.20000076293945,-2.8974529519935324,41.599998474121094,0.08483963607293066
2951,2009-08-05,41.36999893188477,41.68000030517578,40.70000076293945,41.41999816894531,3004300.0,-0.0028923292775933085,2.4385737135514614,0.11363498435100645,54.3511457494925,67.47067340121808,0.573238571017832,-0.5321032881157279,-2.053544148800974,-1.8311778557620002,12.355640382291188,0.9799995422363281,1.686427304400297,0.2964990615844769,-1.7541978170681602,2.347195940237114,-0.7288493777418381,1.321847500910792,1.5840026855468707,35.07844096705616,-28.190148722209372,1.0253484393263177,8,0.47500228881835227,-1.5099983215332102,-2.5874996185302805,-2.0949993133544993,4.540000915527337,2,0.08073483777669788,2.3636544913865922,41.4900016784668,2.6056350135932345,41.900001525878906,-1.8800115967681639,41.20000076293945,0.08073483777669788
2952,2009-08-06,41.959999084472656,42.02999877929688,41.38999938964844,41.47000122070313,2114800.0,0.014261546236907341,1.0317529518619204,-9.800106813154528,59.370514727792084,65.21192812187559,-0.04150634939700382,-0.9345287344897315,-2.546207879390721,-2.369914329257739,13.1590126922006,0.6599998474121094,1.6520263429358693,0.7369993209838839,-1.0919848057437633,2.565983447711531,-0.17749274237993973,1.6514913843477075,0.9038424987792979,65.96850377974616,4.748479322568528,0.9144920633638218,8,-0.11499786376953125,-2.0999984741210938,-3.177499771118164,-2.684999465942383,4.630001068115234,3,0.08341277589053098,2.4385737135514614,41.36999893188477,2.3636544913865922,41.4900016784668,2.6056350135932345,41.900001525878906,0.08341277589053098
2953,2009-08-07,42.86999893188477,43.0099983215332,42.02999877929688,42.099998474121094,2651400.0,0.021687318095029662,-1.1538455089268302,1.5714363565590097,62.77850910852593,62.91347970563223,-1.05456692367909,-1.6246017067233964,-3.3630538946360957,-3.2290656321196707,14.294241004543402,1.0499992370605469,1.7427387113041775,1.4544992446899485,-0.20034340022497332,3.1093418896048703,0.6270779222324876,2.2819205671474094,-2.1699981689453196,93.93941395619234,34.83311429497882,0.8274213224574611,8,-1.0149993896484446,-3.000000000000007,-3.9899988174438548,-3.5949993133544993,3.9600028991699148,4,0.06997900804165247,1.0317529518619204,41.959999084472656,2.4385737135514614,41.36999893188477,2.3636544913865922,41.4900016784668,0.06997900804165247
2954,2009-08-10,43.040000915527344,43.09000015258789,42.099998474121094,42.790000915527344,1256700.0,0.003965523393473447,4.657177111716622,0.3246751316565159,62.433867239476676,61.28491867789521,-1.3194252884076576,-1.6209573378372255,-3.4366507511654873,-3.358849360641912,15.51872048975558,0.9900016784667969,1.5540919287947048,1.461501121520996,-0.1568577077934492,3.0798599508354414,0.6523217068637734,2.2706805361782187,-2.293800201416019,97.90798117869387,39.89031128026955,0.8091794146572233,8,-1.1450004577636719,-3.1300010681152344,-4.162501335144043,-3.7650012969970703,4.719997406005859,0,0.06923790610704295,-1.1538455089268302,42.86999893188477,1.0317529518619204,41.959999084472656,2.4385737135514614,41.36999893188477,0.06923790610704295
2955,2009-08-11,42.97999954223633,43.06999969482422,42.36000061035156,42.97000122070313,2628000.0,-0.0013940839222744694,6.473728592366535,0.03999328613278408,65.64672625869053,61.08431769778665,-1.1761787301950477,-1.419511156131307,-3.3282777870082896,-3.2630411157709176,16.438027173515763,0.7099990844726562,1.2780595653157292,1.2654996871948256,-0.3434548773619568,2.874454251751608,0.4610224049164344,2.069976969473217,-2.1400468505859394,95.3974628266435,34.419721489949865,0.8044772822783911,8,-1.0849990844726562,-3.0699996948242188,-4.204999923706055,-3.7049999237060547,3.8199996948242188,1,0.07794328349227464,4.657177111716622,43.040000915527344,-1.1538455089268302,42.86999893188477,1.0317529518619204,41.959999084472656,0.07794328349227464
2956,2009-08-12,43.38999938964844,43.61000061035156,42.56999969482422,42.75,2341900.0,0.009539317165631944,-1.0800018310546875,64.01068294548617,60.41665775144445,60.194105525450695,-1.413444253986441,-1.725823648910449,-3.660288499342542,-3.6506132983786017,16.956471925760788,1.0400009155273438,0.9796330806051401,1.553499603271483,-0.17682743731419492,3.283826643857161,0.688336082978644,2.418663123564322,-2.4600447995605492,90.0900405526153,31.549871944220627,0.8651635202928392,8,-1.2349987030029297,-3.219999313354492,-4.614999771118164,-4.114999771118164,3.5900001525878906,2,0.07398015970561334,6.473728592366535,42.97999954223633,4.657177111716622,43.040000915527344,-1.1538455089268302,42.86999893188477,0.07398015970561334
2957,2009-08-13,43.599998474121094,43.68000030517578,42.790000915527344,43.650001525878906,1593900.0,0.0048398038125521126,15.181717297822166,-0.07812984288200653,56.81816969263686,59.763591808262746,-1.4638477301117305,-1.807995158368854,-3.813718138213595,-3.8453581075511494,17.838265241101332,0.8899993896484375,0.7997950753141723,1.6234987258911104,-0.20408206599453393,3.451079517776755,0.7097083299482918,2.537289121833929,-2.509241122817386,95.15140866236028,39.931018985724194,0.9137903959428211,8,-1.4099979400634766,-3.394998550415039,-4.98499870300293,-4.32499885559082,3.450000762939453,3,0.052981684727859024,-1.0800018310546875,43.38999938964844,6.473728592366535,42.97999954223633,4.657177111716622,43.040000915527344,0.052981684727859024
2958,2009-08-14,44.18000030517578,44.18000030517578,43.47999954223633,43.59000015258789,2391900.0,0.01330279475580598,1.372883328484143,-11.799282880683553,61.37821796220642,59.699684725345406,-1.7619730135580483,-2.2240045860255435,-4.330856383751332,-4.393325414770899,18.89079247618448,0.7000007629394531,0.792053087344847,2.02700061798096,0.06215068568548787,3.991850550276432,1.0445756518332274,3.0094255841286923,-2.8821035175623066,100.0,47.20758048008569,0.9824249661477352,8,-1.739999771118164,-2.9650001525878906,-5.630001068115234,-4.905000686645508,2.950000762939446,4,0.05454956611056816,15.181717297822166,43.599998474121094,-1.0800018310546875,43.38999938964844,6.473728592366535,42.97999954223633,0.05454956611056816
2959,2009-08-17,43.52999877929688,44.0,43.20000076293945,43.84000015258789,2007100.0,-0.014712574046830684,1.5396758118328076,-0.5254259205379248,66.1485095350884,61.03803533615043,-0.957089179078821,-1.4423950298988402,-3.6148993322668943,-3.721609750230705,19.712665323856992,0.9799995422363281,0.7439474603369831,1.2464990615844798,-0.7202372712878002,3.2132353944567598,0.2631308951483433,2.229867228020616,-1.9438916399271804,64.28562445766353,10.078468977499398,0.9833681664361392,8,-1.089998245239265,-2.0149993896484446,-4.99749946594239,-4.254999160766609,3.3300018310546804,0,0.07580985858716138,1.372883328484143,44.18000030517578,15.181717297822166,43.599998474121094,-1.0800018310546875,43.38999938964844,0.07580985858716138
2960,2009-08-18,43.68999862670898,43.7400016784668,43.150001525878906,43.5099983215332,1941400.0,0.0036756226027783168,3.214190349036811,-0.5806435734941146,70.87030582597956,62.873497566871215,-0.8629495498230213,-1.4789625254127543,-3.679934269523322,-3.875829465710062,20.24166888061638,0.5900001525878906,0.8114566025491214,1.279998970031734,-0.707815942231214,3.267813882294682,0.28609151390026,2.273906426163208,-1.8445021707586662,69.5651246765797,11.539099600847706,0.9939074561314722,8,-0.9049987792968679,-1.7999992370605398,-5.122498512268059,-4.414999008178704,2.6800003051757955,1,0.09315632462245294,1.5396758118328076,43.52999877929688,1.372883328484143,44.18000030517578,15.181717297822166,43.599998474121094,0.09315632462245294
2961,2009-08-19,43.97999954223633,44.06999969482422,43.25,43.38000106811523,2115600.0,0.006637695688781031,1.1025666105872687,3.333319204849067,71.02471664452673,64.16840889095283,-0.8311966126980721,-1.5947617844693411,-3.851589188104171,-4.149363601875251,21.129066675586635,0.8199996948242188,0.831654154053993,1.4074998855590835,-0.5328507529571809,3.3478505240753478,0.4373245663009513,2.3776752048172156,-1.9010527013634686,85.61144958559746,22.171410045112488,0.9701753192581325,8,-0.875,-1.8099994659423828,-5.300000190734863,-4.704999923706055,1.6899986267089844,2,0.06412004829868234,3.214190349036811,43.68999862670898,1.5396758118328076,43.52999877929688,1.372883328484143,44.18000030517578,0.06412004829868234
2962,2009-08-20,44.27000045776367,44.310001373291016,43.70000076293945,44.08000183105469,1660100.0,0.006593927206589356,3.51851537885531,0.3166651831695091,77.65760168038824,65.82164139893754,-0.8482691399583047,-1.8056449674709896,-4.0306517753532916,-4.396614504813584,21.36648388166482,0.6100006103515625,0.9714289095259474,1.5885007858276339,-0.47851567496129377,3.6555172466165615,0.5549925554331665,2.6220090162221013,-1.980948270460523,96.55164475955894,24.812440555175954,1.0335082303944652,8,-1.0650005340576172,-2.0349998474121094,-5.39000129699707,-4.995000839233398,1.9399986267089844,3,0.061215248620974494,1.1025666105872687,43.97999954223633,3.214190349036811,43.68999862670898,1.5396758118328076,43.52999877929688,0.061215248620974494
2963,2009-08-21,45.38000106811523,45.43999862670898,44.5,44.58000183105469,1701500.0,0.025073426674358412,1.0434878156992502,4.210552733551472,79.19457545886706,67.68394231220313,-1.7486750606281802,-2.8606922612995973,-5.043864948628851,-5.454262049650218,21.483597173614456,1.1699981689453054,1.1670637783714,2.5705013275146413,0.17622336093870672,4.964779294090576,1.3733623442266776,3.767640310802605,-2.848434978493536,97.38001595844807,22.256298262800513,1.197138983287966,8,-1.4800014495849538,-2.575002670288079,-6.480001449584954,-6.105001449584954,0.7700004577636719,4,0.03680031136267847,3.51851537885531,44.27000045776367,1.1025666105872687,43.97999954223633,3.214190349036811,43.68999862670898,0.03680031136267847
2964,2009-08-24,45.6500015258789,45.86999893188477,45.25,45.34000015258789,1278200.0,0.005949767549771501,-1.5305992168220077,0.38750208616455123,85.73876190370086,69.91639071720428,-1.7986608677594802,-3.0599657265428775,-5.256755683774031,-5.672362645106823,21.606709487844782,0.6199989318847727,1.3025423461884316,2.6960016250610295,-0.013750246915058995,5.405753497037118,1.3411256890729817,4.050877561049077,-2.7112548810649884,91.91185235985482,10.234199434775917,1.354875935988046,8,-1.430002212524407,-2.525001525878899,-6.750001907348626,-6.375001907348626,0.06999969482423296,0,0.03242058034537676,1.0434878156992502,45.38000106811523,3.51851537885531,44.27000045776367,1.1025666105872687,43.97999954223633,0.03242058034537676
2965,2009-08-25,45.290000915527344,45.88000106811523,45.2599983215332,45.709999084472656,1631000.0,-0.007886102920445115,-1.5833267106413118,-1.3548268012059623,82.34320264132785,72.35267348274688,-1.2030397934346055,-2.5445301714246114,-4.808156544846163,-5.2733653826667535,23.01553379238115,0.6200027465820241,1.3376993866875253,2.154500961303711,-0.6739896702691652,4.982991592876587,0.7402556455172729,3.568746277090149,-1.8822539047820968,77.56654323297658,-9.592275731625392,1.4142453157864363,8,-0.9549999237060547,-2.065000534057617,-6.39000129699707,-6.01500129699707,-0.5699996948242116,1,0.03466548163142025,-1.5305992168220077,45.6500015258789,1.0434878156992502,45.38000106811523,3.51851537885531,44.27000045776367,0.03466548163142025
2966,2009-08-26,45.40999984741211,45.540000915527344,44.88999938964844,45.29999923706055,1554200.0,0.0026495678838378556,2.5134956801451636,-0.26190735694822886,80.85864007255437,75.02383685829328,-1.1246359548177978,-2.4706526814164462,-4.830210679614233,-5.352794916933675,24.30376399789059,0.6500015258789062,1.3785621166736064,2.070999908447263,-0.7989163493407361,4.940916166235262,0.6360417795532669,3.5059580373412587,-1.557247106340263,78.44031399503764,-10.92805898436761,1.4349581288939992,8,-0.8949985504150391,-2.184999465942383,-6.350000381469727,-6.135000228881836,-0.6199989318847656,2,0.021140697813223364,-1.5833267106413118,45.290000915527344,-1.5305992168220077,45.6500015258789,1.0434878156992502,45.38000106811523,0.021140697813223364
2967,2009-08-27,45.61000061035156,45.72000122070313,45.09000015258789,45.47000122070313,2143300.0,0.0044043330458378716,2.4999999999999014,1.2727146622277064,78.07373765404367,76.87889460183075,-1.1281733535754626,-2.4820886847391748,-4.9101922545692815,-5.497718067555482,25.630611306898686,0.6300010681152415,1.4180777130047417,2.070500564575198,-0.8477651027791779,4.988766231929574,0.6113677308980101,3.529633398252386,-1.3923431704119054,80.43476458084015,-8.010249400355264,1.4591328336771894,8,-1.0949993133544922,-2.3199996948242188,-6.170001029968262,-6.335000991821289,-0.279998779296875,3,0.001315447441150308,2.5134956801451636,45.40999984741211,-1.5833267106413118,45.290000915527344,-1.5305992168220077,45.6500015258789,0.001315447441150308
2968,2009-08-28,45.72999954223633,45.79999923706055,45.209999084472656,45.790000915527344,2249200.0,0.0026309785195997026,13.750369557960994,-0.4285831062670517,77.84674412414907,78.17869844505971,-1.1233110665670765,-2.366649970926005,-4.923711571642855,-5.558987343716993,27.26448015453006,0.5900001525878906,1.5017340082381239,1.9639995574951143,-0.8922508591601783,4.820249974150407,0.5358743491674716,3.392124765822757,-1.2131202492250708,84.84835640771784,-2.300528556737518,1.428125208327645,8,-1.2149982452392578,-2.4399986267089844,-5.695000648498535,-6.885000228881836,0.3100013732910156,4,0.010496381960227286,2.4999999999999014,45.61000061035156,2.5134956801451636,45.40999984741211,-1.5833267106413118,45.290000915527344,0.010496381960227286
2969,2009-08-31,45.13000106811523,45.86000061035156,45.0,45.63999938964844,1776800.0,-0.013120456595827057,-1.2337664911246415,8.49977748108601,70.01862594248549,78.08406734689369,-0.30450647388109786,-1.5939852373179235,-4.201700336659101,-4.9259849682106776,28.21266899808666,0.8600006103515625,1.5999258747609844,1.202501106262197,-1.5736451987472293,3.9786474112716235,-0.18557204624251966,2.590574258766914,-0.3677598555852555,24.242552683191313,-59.30744830848594,1.3880731525047147,8,-0.5650005340576101,-1.8400001525878835,-4.6175012588500906,-6.0700016021728445,0.11999893188477273,0,0.02260138341730089,13.750369557960994,45.72999954223633,2.4999999999999014,45.61000061035156,2.5134956801451636,45.40999984741211,0.02260138341730089
2970,2009-09-01,45.0099983215332,45.72000122070313,44.86000061035156,45.08000183105469,2492300.0,-0.00265904595040678,-3.6486653676038863,0.13726223512075983,65.94485365621065,77.5196381259697,0.025065077066670938,-1.2614259350792167,-3.9572740864391847,-4.778131200669982,29.290758015563185,0.8600006103515696,1.6205597960701468,0.9064985275268569,-1.6571781273544985,3.4701751824082123,-0.3753397999138244,2.188336854967538,0.8700027465820241,14.999771118164062,-64.92539328088401,1.281838327440679,9,-0.21999740600585938,-1.7199974060058594,-4.292497634887695,-5.884998321533203,0.3800010681152344,1,0.01577433738383993,-1.2337664911246415,45.13000106811523,13.750369557960994,45.72999954223633,2.4999999999999014,45.61000061035156,0.01577433738383993
2971,2009-09-02,44.709999084472656,45.20000076293945,44.459999084472656,44.88999938964844,2304000.0,-0.006665168812437505,-1.1764745481268724,2.571304016129911,60.73500353430943,75.63934944307205,0.49115461194674026,-0.7361133929309176,-3.5173306113478304,-4.441523709076776,30.74726540935809,0.7400016784667969,1.6624162806927814,0.43949928283691264,-1.7874700919140878,2.666468657587913,-0.673985404538584,1.5529839702124093,1.1500015258789062,17.85712339442292,-57.65761855457395,1.1134846873754995,9,0.46000099182128906,-1.4199981689453125,-3.9924983978271484,-5.584999084472656,1.1000022888183665,2,0.00022371139421362152,-3.6486653676038863,45.0099983215332,-1.2337664911246415,45.13000106811523,13.750369557960994,45.72999954223633,0.00022371139421362152
2972,2009-09-03,45.459999084472656,45.56999969482422,44.68000030517578,44.97000122070313,2931700.0,0.016774771088297058,1.507043766991543,-2.722205738990339,61.98499839268499,73.72717421349627,-0.08078810879828069,-1.2758724269433088,-4.126746858851774,-5.134375143776168,32.0971832593152,0.8899993896484375,1.6913341513948552,1.0144992828369155,-0.9866114514268958,3.0156100171007267,0.01394391570501341,2.0150546499688176,0.3440014648437497,71.42849357769168,-0.9481721786213484,1.000555367131904,9,-0.28999900817871094,-2.1699981689453125,-4.739998817443848,-6.334999084472656,0.5900001525878906,3,-0.014738191430676006,-1.1764745481268724,44.709999084472656,-3.6486653676038863,45.0099983215332,-1.2337664911246415,45.13000106811523,-0.014738191430676006
2973,2009-09-04,45.86999893188477,45.97000122070313,45.31999969482422,45.31999969482422,1579300.0,0.009018914554975277,-1.3636451910472658,1.1224523160763251,72.94116767082923,72.30521929873274,-0.462621890400051,-1.5279340094493108,-4.424606747460508,-5.500229261976713,32.88278138966197,0.6500015258789134,1.717566907196172,1.2744991302490334,-0.6785338466858377,3.2275321071839045,0.2979826417815943,2.2510156187164725,-1.4099998474121165,93.37734123555599,19.15197510130507,0.9765164884674368,9,-0.6549987792968821,-2.5349979400634837,-5.097497940063484,-6.254997253417976,0.5100021362304545,4,-0.011772337331682925,1.507043766991543,45.459999084472656,-1.1764745481268724,44.709999084472656,-3.6486653676038863,45.0099983215332,-0.011772337331682925
2974,2009-09-08,46.02000045776367,46.33000183105469,45.63000106811523,46.33000183105469,1793800.0,0.0032701445252187877,3.516113948194225,-0.5636396423889676,72.88801586433189,71.25464299017764,-0.6197980226101549,-1.521228696500586,-4.455189334778076,-5.618176977380095,33.749849579148574,0.7000007629394602,1.6924612701237436,1.2755006790161119,-0.6320306583143633,3.183032016346587,0.3217350103508778,2.229266347681346,-1.529801330566407,83.42241080353318,8.251986229416133,0.9537656686652372,9,-0.625,-2.5049991607666016,-5.199999809265137,-6.299999237060547,0.4799995422363281,1,0.00043460359766900325,-1.3636451910472658,45.86999893188477,1.507043766991543,45.459999084472656,-1.1764745481268724,44.709999084472656,0.00043460359766900325
2975,2009-09-09,46.33000183105469,46.34000015258789,45.86000061035156,45.97000122070313,2395600.0,0.006736231425628292,1.5263316401309053,-1.1612871469882253,72.99413164202798,70.38080872011915,-0.8568701926605655,-1.6520916927276943,-4.6438983308228,-5.889845048850788,34.666441470201555,0.4799995422363281,1.5691102220336077,1.418001937866208,-0.42436153105835217,3.2603654067907684,0.49682020340392796,2.3391836723284882,-1.7662105957031287,99.46817468868639,24.56019700699214,0.9211817344622818,9,-0.9300022125244141,-2.8100013732910156,-5.510001182556152,-6.490001678466797,0.8299980163574219,2,-0.02331106817118167,3.516113948194225,46.02000045776367,-1.3636451910472658,45.86999893188477,1.507043766991543,45.459999084472656,-0.02331106817118167
2976,2009-09-10,46.599998474121094,46.72999954223633,46.2599983215332,46.43000030517578,2071800.0,0.00582768470527939,1.1860506378524156,0.47221633535371593,72.88799554527317,69.804615152478,-1.0508186286505818,-1.759482413548298,-4.762141211990716,-6.1010273154562285,35.33858851165219,0.470001220703125,1.3858688744275298,1.527498626708983,-0.3158729376617444,3.3708701910797103,0.6058128445236193,2.4491844088943466,-1.9296347037353527,93.65848212208897,20.600623968092208,0.9216857821853627,9,-1.0049991607666016,-2.884998321533203,-5.74749755859375,-6.759998321533203,0.5300025939941335,3,-0.025965646439765844,1.5263316401309053,46.33000183105469,3.516113948194225,46.02000045776367,-1.3636451910472658,45.86999893188477,-0.025965646439765844
2977,2009-09-11,45.90999984741211,46.77000045776367,45.7400016784668,46.61999893188477,2454200.0,-0.014806837967863196,1.03959722925149,-4.17651018759541,55.674507356569045,67.34103328941355,-0.3506661925672745,-0.9355153345614013,-3.9439758871463226,-5.3621760540133465,35.69380844195423,1.029998779296875,1.2229516270602687,0.7219999313354464,-1.0195619556224642,2.463561818293357,-0.14878101214350892,1.5927808748144017,-1.0748652152783222,40.68964428624421,-28.081617689328105,0.8707809434789542,9,-0.2950000762939453,-1.8299999237060547,-5.057498931884766,-6.069999694824219,1.4300003051757812,4,-0.002178141460541183,1.1860506378524156,46.599998474121094,1.5263316401309053,46.33000183105469,3.516113948194225,46.02000045776367,-0.002178141460541183
2978,2009-09-14,46.59000015258789,46.63000106811523,45.72999954223633,45.81000137329102,1834000.0,0.014811594585838694,1.093025318926226,-1.0985912466016703,59.251958600005636,66.1447369180269,-1.001125460028966,-1.5027540573732523,-4.432395017653768,-5.988394599286806,35.70990593473841,0.9000015258788991,1.0937529113165994,1.2815002441406236,-0.4994555053832741,3.0624559936645213,0.39102236937867474,2.1719781189025724,-1.5613789378911136,84.2104910923426,17.607662859916843,0.8904778747619492,9,-0.9750003814697266,-2.190000534057617,-5.737499237060547,-6.75,-0.1100006103515625,0,-0.011590489670718518,1.03959722925149,45.90999984741211,1.1860506378524156,46.599998474121094,1.5263316401309053,46.33000183105469,-0.011590489670718518
2979,2009-09-15,46.83000183105469,46.93000030517578,46.0099983215332,46.52999877929688,1748900.0,0.005151356035216992,2.6800079345703125,0.384619899057078,65.52420564298427,66.09799824989062,-1.0891591263497133,-1.5629867807875826,-4.486649584704679,-6.182253181619991,36.198120102100475,0.9200019836425781,0.9981254646823743,1.356501770019534,-0.34014922783034507,3.0531527678694133,0.508176271094591,2.2048272689444772,-1.6272426920512189,91.66679912134862,25.358151544350036,0.8483254989249405,9,-1.1350021362304688,-2.31500244140625,-5.967502593994141,-6.960002899169922,-0.37000274658203125,1,-0.009609240771821792,1.093025318926226,46.59000015258789,1.03959722925149,45.90999984741211,1.1860506378524156,46.599998474121094,-0.009609240771821792
2980,2009-09-16,47.7599983215332,47.81999969482422,46.52999877929688,46.83000183105469,1707700.0,0.019858988983891157,1.4571463863891367,3.099956767204183,70.36395009817728,67.1678812014315,-1.7746708128101858,-2.2898362994480905,-5.202722629425864,-7.0611882887672195,37.01893321041846,1.2900009155273366,0.9194540422512887,2.082998275756836,0.3123356615374817,3.85366088997619,1.1976669686471553,2.9683295828665166,-2.349970242589059,97.12912110476545,31.018494092151812,0.8853313071096777,9,-1.5099983215332031,-2.6699981689453125,-6.8574981689453125,-7.849998474121094,-1.2099990844726562,2,-0.02638187533112024,2.6800079345703125,46.83000183105469,1.093025318926226,46.59000015258789,1.03959722925149,45.90999984741211,-0.02638187533112024
2981,2009-09-17,46.79999923706055,47.77000045776367,46.68999862670898,47.59000015258789,2929800.0,-0.020100484049636713,-1.1386129639001827,-0.8494665556435173,59.1117882414933,66.84863562907687,-0.5442628547181343,-1.1676010922361328,-4.020392872126706,-6.062696302039058,37.63061211044921,1.0800018310546946,0.9000919922700703,0.9819992065429659,-0.6644397260622341,2.628438139148166,0.15877974024036234,1.8052186728455695,-1.0525751318931924,51.19615390933433,-12.56131254906552,0.8232194663026005,9,-0.22999954223632812,-1.6049995422363281,-5.897499084472656,-6.8899993896484375,-0.8699989318847656,3,0.007692320859408852,1.4571463863891367,47.7599983215332,2.6800079345703125,46.83000183105469,1.093025318926226,46.59000015258789,0.007692320859408852
2982,2009-09-18,46.97999954223633,47.4000015258789,46.86999893188477,47.33000183105469,3355300.0,0.003846160429704426,1.1632684837019611,0.4430403584845529,59.484072038195606,65.35340278100647,-0.5430881319677283,-1.1954569700737423,-4.028770491539255,-6.196219695879805,38.09541020405154,0.6000022888183523,0.9354327401803388,1.0264995574951143,-0.5269584486716496,2.5799575636618783,0.24977055441173235,1.8032285605784963,-0.9424148545170112,59.80860807365103,-1.2280857527078126,0.7767290030833832,9,-0.25499916076660156,-1.6749992370605469,-5.817499160766602,-6.809999465942383,-1.9899978637695312,4,0.00319288053087452,-1.1386129639001827,46.79999923706055,1.4571463863891367,47.7599983215332,2.6800079345703125,46.83000183105469,0.00319288053087452
2983,2009-09-21,47.04999923706055,47.43999862670898,46.58000183105469,46.7599983215332,3025700.0,0.0014899892615214405,-1.6461688342175471,-0.8285686259550304,65.84157543283621,64.57046495528472,-0.4784124007830215,-1.1952086745988026,-3.924407481490597,-6.225090830941099,37.65420209080544,0.8599967956542898,1.0401833020058149,1.0129993438720675,-0.5894209209404551,2.61541960868459,0.2117892114658062,1.8142094762783287,-0.762876448346546,57.45857052231806,-7.892265448568374,0.8012101324062623,9,-0.27499961853027344,-1.5649986267089844,-5.852499008178711,-6.844999313354492,-3.05999755859375,0,0.006163675243992639,1.1632684837019611,46.97999954223633,-1.1386129639001827,46.79999923706055,1.4571463863891367,47.7599983215332,0.006163675243992639
2984,2009-09-22,47.13000106811523,47.4000015258789,46.77999877929688,47.18000030517578,1914400.0,0.0017003577545580129,1.5306147869615805,-0.17241061797903057,67.60800605282532,63.97200655648443,-0.42957690291839157,-1.221262354531099,-3.8500227640730884,-6.269627878766009,36.94377063018411,0.620002746582017,1.093779652492337,1.0190011978149371,-0.6437283114070524,2.6817307070369267,0.18763644320394235,1.850365952425932,-0.6282755125457982,46.51177232483371,-24.166812676363428,0.8313647546109958,9,-0.35500144958495383,-1.6450004577636648,-5.302500724792473,-6.675001144409173,-3.4600028991699148,1,-0.013791672207676742,-1.6461688342175471,47.04999923706055,1.1632684837019611,46.97999954223633,-1.1386129639001827,46.79999923706055,-0.013791672207676742
2985,2009-09-23,46.86000061035156,47.58000183105469,46.81000137329102,47.02999877929688,1860800.0,-0.005728844719809056,-4.703778010116386,3.4000152590215555,67.94659676661308,63.42296224774442,-0.08547892746399555,-0.8723358006939748,-3.44106425792981,-5.989004004578817,36.245206178212754,0.7700004577636648,1.0518193422335287,0.6705007553100586,-0.9772024385647669,2.318203949184884,-0.15335084162735058,1.4943523522474678,-0.279998779296875,23.52933633807874,-51.607113147223714,0.8238515969374124,9,-0.08500099182128906,-1.375,-4.882500648498535,-6.405000686645508,-2.5,2,-0.008536097325413716,1.5306147869615805,47.13000106811523,-1.6461688342175471,47.04999923706055,1.1632684837019611,46.97999954223633,-0.008536097325413716
2986,2009-09-24,46.36999893188477,47.18000030517578,46.18999862670898,46.86999893188477,2221700.0,-0.010456715153318807,-1.302327850818769,2.941208150076172,57.940662479154064,63.67475726136498,0.41176813505301624,-0.3233016420917849,-2.837177623725495,-5.500221664421737,35.68289917442667,0.990001678466804,0.9900661158292934,0.1324991226196346,-1.4750342847102473,1.7400325299495165,-0.6712675810453064,0.9362658262845756,1.450000762939446,12.949632390273774,-60.06760010587077,0.8037667036649412,9,0.4050006866455007,-0.8349990844726634,-4.032499313354499,-5.914999008178718,-3.0900001525878906,3,0.0038818268130691447,-4.703778010116386,46.86000061035156,1.5306147869615805,47.13000106811523,-1.6461688342175471,47.04999923706055,0.0038818268130691447
2987,2009-09-25,45.66999816894531,46.38000106811523,45.63999938964844,46.27000045776367,2386100.0,-0.01509598402121437,-1.2424298471230604,1.2000045776367188,48.33886422150076,62.46219121930888,1.2003769105725581,0.4020371046975342,-2.024242176634587,-4.79051393026154,34.67075064900278,0.7400016784667898,0.8856824869967284,-0.5705015182495146,-2.1733214179239866,1.0323183814249575,-1.3719114680867506,0.23090843158772145,2.1174015045166,1.5463268837501967,-66.04948721212716,0.8014099498372377,9,1.0600013732910156,0.09000205993652344,-3.032498359680176,-5.214998245239258,-3.2199974060058594,4,0.005693062111994163,-1.302327850818769,46.36999893188477,-4.703778010116386,46.86000061035156,1.5306147869615805,47.13000106811523,0.005693062111994163
2988,2009-09-28,46.209999084472656,46.54999923706055,45.70000076293945,45.7400016784668,1215800.0,0.011823974976520546,-2.0909078298503943,-0.7833260218581319,51.48204860555255,60.901951548483126,0.6714101599274258,-0.10557240100684595,-2.4378694672743464,-5.308947034480198,33.616674900497976,0.8800010681152344,0.7708314191476191,-0.054500579833984375,-1.6394096861104472,1.5304085264424785,-0.8469551329722123,0.7379539733042435,1.491504577636718,29.381390593047037,-34.71656586530745,0.79245455313823,9,0.5200004577636719,-0.06999969482421875,-3.4899988174438477,-5.689998626708984,-4.1699981689453125,0,-0.026401156247064295,-1.2424298471230604,45.66999816894531,-1.302327850818769,46.36999893188477,-4.703778010116386,46.86000061035156,-0.026401156247064295
2989,2009-09-29,46.1500015258789,46.38999938964844,45.97999954223633,46.38999938964844,1309500.0,-0.0012983674482243135,2.4166958069746003,-0.5106365709740669,48.5389576209154,58.47695238434292,0.6982324254114687,0.036637539610751446,-2.258294040756205,-5.233419414746386,32.84434218059196,0.4099998474121094,0.8182553914225892,-0.16549816131592365,-1.6597469864522978,1.3287506638204505,-0.9126225738841143,0.581626251252267,1.469041965332039,26.288736825546277,-31.958085281585614,0.7471244125681886,9,0.5549983978271555,-0.010002136230461645,-2.797502517700188,-5.065002441406243,-4.150001525878899,1,-0.04680389547118147,-2.0909078298503943,46.209999084472656,-1.2424298471230604,45.66999816894531,-1.302327850818769,46.36999893188477,-0.04680389547118147
2990,2009-09-30,45.72000122070313,46.20000076293945,44.959999084472656,46.11999893188477,2906300.0,-0.009317449424885549,3.4285665628981854,1.6666719649044235,43.037996076656135,56.69097547713879,0.9034333175261793,0.5507964001666323,-1.7189842273463611,-4.800450780416746,31.84050476868666,1.2400016784667969,0.780843070075278,-0.6309986114501882,-2.025029666851445,0.7630324439510687,-1.3280141391508167,0.06601691625044026,1.8198805064453083,34.23431163653891,-18.726278382252538,0.6970155277006279,9,0.5499992370605398,0.4199981689453054,-2.047501564025886,-4.420001983642585,-3.1100006103515696,2,-0.044838210783544996,2.4166958069746003,46.1500015258789,-2.0909078298503943,46.209999084472656,-1.2424298471230604,45.66999816894531,-0.044838210783544996
2991,2009-10-01,44.72000122070313,45.81000137329102,44.72000122070313,45.68999862670898,1495800.0,-0.021872265382774647,-1.2474290051479218,2.4250073910182084,41.025652828082634,54.64004000934846,1.762726971985785,1.6354336916358463,-0.6051787653047356,-3.7903338550222188,31.513627286495176,1.0900001525878906,0.6577278430167297,-1.6314987182617102,-3.0230559894917306,-0.23994144703168985,-2.327277353876717,-0.9357200826467036,2.6650875478847595,0.0,-52.26091532837841,0.6957786356150094,10,1.4300003051757741,1.4199981689453054,-0.9400005340576243,-3.415000915527351,-2.3300018310546946,3,-0.008050102873988885,3.4285665628981854,45.72000122070313,2.4166958069746003,46.1500015258789,-2.0909078298503943,46.209999084472656,-0.008050102873988885
2992,2009-10-02,44.790000915527344,44.959999084472656,43.86000061035156,44.4900016784668,2161700.0,0.0015652883030736753,2.4375189991118846,-0.30927839105864485,35.04984136056673,51.218736223540745,1.5079878833813112,1.5944121200995767,-0.6020567657948988,-3.8578501505745493,31.177665800101412,1.0999984741210938,0.3998611893365478,-1.5279991149902372,-3.037206703174313,-0.018791526806161585,-2.2826029090822786,-0.7733953208981958,2.3818808492297663,34.572519701006996,-13.083246121584459,0.7546037940920391,10,0.9300003051757812,1.0499992370605469,-0.9200000762939453,-3.4850006103515625,-1.5699996948242116,4,-0.03371292934506254,-1.2474290051479218,44.72000122070313,3.4285665628981854,45.72000122070313,2.4166958069746003,46.1500015258789,-0.03371292934506254
2993,2009-10-05,45.33000183105469,45.43000030517578,44.36999893188477,44.959999084472656,1386200.0,0.012056282752611835,2.7193050554804263,1.2333456251668935,38.13291081937523,47.94372564204628,0.7804165537448498,1.066565055401128,-1.0846871858794742,-4.375117531629613,30.283103678136975,1.0600013732910085,0.28216823019127446,-0.9609983444213839,-2.5223719939886635,0.6003753051458958,-1.7416851692050201,-0.1803115196377476,1.5106918182618685,58.10284308167376,15.352647847510902,0.7806868247836384,10,0.3899993896484375,0.5099983215332031,-1.4275007247924805,-4.025001525878906,-2.1000022888183594,0,-0.06353410438519336,2.4375189991118846,44.790000915527344,-1.2474290051479218,44.72000122070313,3.4285665628981854,45.72000122070313,-0.06353410438519336
2994,2009-10-06,46.040000915527344,46.83000183105469,45.040000915527344,46.83000183105469,2153200.0,0.01566289556128475,3.5316426357113193,-2.1351217601088726,35.90166589643157,44.383177767581664,-0.11226489296058872,0.377495576381051,-1.7259483486417366,-5.045728964433067,29.07774642066575,1.7900009155273438,0.15395064598878605,-0.25199928283691264,-1.8126675762631592,1.308669010589334,-1.032333429550036,0.5283348638762106,-2.1800003051757812,73.40065350746498,35.97874129591692,0.7803341467131243,10,-0.5200004577636719,-0.20000076293945312,-2.1374998092651367,-4.7350006103515625,-3.229999542236328,1,-0.08688097133922879,2.7193050554804263,45.33000183105469,2.4375189991118846,44.790000915527344,-1.2474290051479218,44.72000122070313,-0.08688097133922879
2995,2009-10-07,45.25,45.88999938964844,45.06999969482422,45.88999938964844,2321100.0,-0.017159011724973916,1.5625014901175405,0.810124870831603,36.93087554639223,42.0487569972748,0.475325989964972,1.1409331379609498,-0.8395105000055878,-4.1587414943007985,27.799610843631573,0.970001220703125,-0.05374666328401645,-0.9880001068115263,-2.61639979404427,0.6403995804212173,-1.802199950427898,-0.17380026319515451,-1.3305993652343773,46.801307014929975,10.66231597924805,0.8141998436163705,10,0.095001220703125,0.5900001525878906,-1.3224992752075195,-3.9449996948242188,-3.6100006103515625,2,-0.07182320441988954,3.5316426357113193,46.040000915527344,2.7193050554804263,45.33000183105469,2.4375189991118846,44.790000915527344,-0.07182320441988954
2996,2009-10-08,45.38999938964844,45.61000061035156,45.099998474121094,45.5099983215332,1482700.0,0.003093909163501385,2.1874783935532323,0.18749850988245953,36.50255273702754,40.73361127677778,0.20304718306324787,0.9545774191823071,-0.8691417058401498,-4.2005942527228655,26.15705155995792,0.5100021362304688,-0.2944601436354901,-0.7875007629394517,-2.4488485880315523,0.8738470621526488,-1.6181746754854984,0.04317314960659502,-1.4123867309570315,51.51508924075996,17.611293808326806,0.8306739125460502,10,-0.0449981689453125,0.4500007629394531,-1.3499984741210938,-4.084999084472656,-3.3199996948242188,3,-0.06124694462831115,1.5625014901175405,45.25,3.5316426357113193,46.040000915527344,2.7193050554804263,45.33000183105469,-0.06124694462831115
2997,2009-10-09,45.81000137329102,45.90999984741211,45.13000106811523,45.4000015258789,1677600.0,0.009253183284650301,1.5573864808920417,-3.416695806974719,40.064128428028255,39.46495347927508,-0.21792388429664555,0.5551631864240179,-1.1800012984362596,-4.531944322501495,25.39904056417518,0.7799987792968821,-0.5246330660421066,-0.36249885559081463,-2.0278335167882133,1.302835805606584,-1.1951661861895175,0.4701684750078883,-1.7753409311523498,58.53661562318295,26.47170350760286,0.8326673305987,10,-0.46500015258789773,0.029998779296867895,-1.5800008773803782,-4.5050010681152415,-3.240001678466804,4,-0.07465622966858454,2.1874783935532323,45.38999938964844,1.5625014901175405,45.25,3.5316426357113193,46.040000915527344,-0.07465622966858454
2998,2009-10-12,46.04999923706055,46.16999816894531,45.6500015258789,45.81999969482422,989200.0,0.0052389839898465684,1.2127638851688924,0.5609747020347967,41.56248770654498,38.689790155456144,-0.5397667513346462,0.2873690907667168,-1.2929226006895362,-4.681633385365707,24.705354701003422,0.5199966430664134,-0.6484513998514743,-0.09550094604492188,-1.7498084362524935,1.5588065441626497,-0.9226546911487077,0.7316527990588639,-1.9594319671435514,56.42445837719878,25.105219913154283,0.827153745103784,10,-0.7049980163574219,-0.20999908447265625,-1.8199987411499023,-4.744998931884766,-3.3999977111816406,0,-0.06145489822462069,1.5573864808920417,45.81000137329102,2.1874783935532323,45.38999938964844,1.5625014901175405,45.25,-0.06145489822462069
2999,2009-10-13,46.38000106811523,46.40999984741211,45.65999984741211,46.02000045776367,2084600.0,0.007166163659544589,2.571444141689373,1.5652231602341589,46.28483493174581,39.05055002824388,-0.9316892232801237,-0.08229346450311681,-1.5119597460677383,-4.91577619122706,23.794364125733665,0.75,-0.646934154962878,0.2570009231567312,-1.370124806623629,1.8841266529370913,-0.5565619417334489,1.0705637880469112,-2.234645106975478,97.76128538202428,62.75272889518416,0.8135628648901789,10,-1.0349998474121023,-0.5400009155273366,-2.1050004959106374,-5.030000686645501,-3.700000762939446,1,-0.0679172370275003,1.2127638851688924,46.04999923706055,1.5573864808920417,45.81000137329102,2.1874783935532323,45.38999938964844,-0.0679172370275003
3000,2009-10-14,46.5,46.79999923706055,46.27999877929688,46.6500015258789,1533900.0,0.0025872990323683176,1.3111288189616856,-0.4166701987877645,51.06733222379301,40.16629218332281,-1.038633130143495,-0.3178232464523134,-1.5040942000326822,-4.935211393897376,22.279608676251147,0.5200004577636648,-0.7085997540136262,0.4399997711181669,-1.0079601177939352,1.887959660030269,-0.2839801733378877,1.1639797155742215,-2.3009511214619494,82.35299397502497,42.713646712949114,0.7239799444560524,10,-1.154998779296875,-0.6599998474121094,-2.044999122619629,-4.969999313354492,-4.450000762939453,2,-0.07935480917653726,2.571444141689373,46.38000106811523,1.2127638851688924,46.04999923706055,1.5573864808920417,45.81000137329102,-0.07935480917653726
3001,2009-10-15,47.15999984741211,47.15999984741211,46.4000015258789,46.45000076293945,1577000.0,0.014193545105636751,1.140843102911014,-4.733279080413225,62.31406501127703,43.19565036673507,-1.470789971481139,-1.0007804305278967,-2.0220553860127097,-5.504159160552973,20.793354694493786,0.7599983215332102,-0.7297381092364148,1.0819995880126925,-0.4128838150241094,2.5768829910494944,0.33455788649428797,1.829441289531097,-2.9083319098237226,100.0,53.247753263916124,0.747441701518402,10,-1.3950004577636719,-1.3199996948242188,-2.6999998092651367,-5.625,-5.209999084472656,3,-0.11704835614130271,1.3111288189616856,46.5,2.571444141689373,46.38000106811523,1.2127638851688924,46.04999923706055,-0.11704835614130271
3002,2009-10-16,47.13000106811523,47.4900016784668,46.79999923706055,46.90999984741211,2215300.0,-0.0006361064332897071,-2.1363573311138855,0.3098612737881504,58.303271345617894,45.436801536317596,-1.200165650172508,-1.0107915264049083,-1.866458382583069,-5.371979692197009,19.32336850449388,0.69000244140625,-0.6740294090827987,1.0445007324218665,-0.4708030112211361,2.559804476064869,0.2868488606003652,1.8021526042433678,-2.76199985413389,80.43475105992567,30.18458638918173,0.7576518718215011,10,-0.864999771118157,-1.2900009155273366,-2.475001335144036,-5.400001525878899,-5.020000457763665,4,-0.10736264075143931,1.140843102911014,47.15999984741211,1.3111288189616856,46.5,2.571444141689373,46.38000106811523,-0.10736264075143931
3003,2009-10-19,47.34000015258789,47.61999893188477,46.72000122070313,47.290000915527344,2917200.0,0.004455741135442892,1.9508276685822947,0.2272679983354214,60.456932459729536,48.165164487795145,-1.223753211658419,-1.2626892363431992,-1.9751659751930362,-5.485842519287139,18.339553558852415,0.8999977111816406,-0.5077951687588254,1.239999771118164,-0.31908210795901226,2.7990816501953404,0.46045883157957235,2.0195407106567558,-2.7846789107374263,85.71434132214324,31.093434433056125,0.7795409395385887,10,-0.9950008392333984,-1.5,-2.4925003051757812,-5.590000152587891,-4.939998626708984,0,-0.10076046561869123,-2.1363573311138855,47.13000106811523,1.140843102911014,47.15999984741211,1.3111288189616856,46.5,-0.10076046561869123
3004,2009-10-20,46.47999954223633,47.68999862670898,46.13999938964844,47.47000122070313,2636100.0,-0.018166468263193458,1.1678364211116117,-19.80033569848187,56.20913769750561,50.30719361569663,-0.3294168541720879,-0.47841027417232596,-1.0272592546064487,-4.534049869159006,16.996456024659157,1.5499992370605398,-0.3123926610077632,0.41249923706054403,-1.0819374848784094,1.9069359589994974,-0.33471912390893266,1.1597175980300207,-1.6795040851831189,21.935504512420025,-33.80744309899391,0.7472183609694769,10,-0.08500099182128906,-0.6399993896484375,-1.4724998474121094,-4.729999542236328,-3.3199996948242188,1,-0.08240099083643726,1.9508276685822947,47.34000015258789,-2.1363573311138855,47.13000106811523,1.140843102911014,47.15999984741211,-0.08240099083643726
3005,2009-10-21,46.459999084472656,47.16999816894531,46.36000061035156,46.52000045776367,3583200.0,-0.0004303024518211851,-5.230790674472175,0.060607345013736304,66.9260512683498,53.68758234139911,-0.13379828318841902,-0.516388965502891,-0.9158383405717387,-4.445871500441726,15.420463909356874,0.80999755859375,-0.161745775658531,0.4124988555908189,-1.0475926193689844,1.8725903305506222,-0.3175468818890863,1.142544593070724,-1.3705533104538716,20.645151763498593,-40.40777608753568,0.7300457374799021,10,-0.04999923706055398,-0.6199989318847656,-1.3549995422363281,-4.629999160766602,-3.8499984741210938,2,-0.08136028527301853,1.1678364211116117,46.47999954223633,1.9508276685822947,47.34000015258789,-2.1363573311138855,47.13000106811523,-0.08136028527301853
3006,2009-10-22,46.54999923706055,46.63000106811523,45.75,46.56000137329102,2258900.0,0.001937153559220972,10.733228218301205,0.1666984550830862,67.05424780599449,56.68648449450646,-0.04687797483639855,-0.6242164203445952,-0.9247048782168648,-4.454662584016646,14.575703659241244,0.8800010681152273,-0.03895368290592671,0.4934989929199247,-0.9771434468413176,1.964141432681167,-0.2418222269606929,1.2288202128005423,-1.2004981777727437,41.23710326628784,-22.20847859729367,0.73532121988062,10,0.12000083923339133,-0.7349987030029297,-0.8799991607666016,-4.274999618530273,-3.4699974060058594,3,-0.09667024863058105,-5.230790674472175,46.459999084472656,1.1678364211116117,46.47999954223633,1.9508276685822947,47.34000015258789,-0.09667024863058105
3007,2009-10-23,45.93000030517578,46.90999984741211,45.52999877929688,46.7599983215332,1979100.0,-0.01331898908799889,1.442477457861126,82.98207475203868,55.72517861380832,58.26011681753572,0.6614962805317077,0.017138661675772937,-0.23587390767991678,-3.76884939735298,14.649682802405772,1.3800010681152273,0.12751620629335036,-0.13950004577636577,-1.6003207924882474,1.321320700935516,-0.869910419132303,0.5909103275795715,1.759998321533196,18.51859046926057,-43.71900679811412,0.7304103733559405,10,0.6799983978271484,-0.1550006866455078,-0.0475006103515625,-3.655000686645508,-2.479999542236328,4,-0.08665359276707485,10.733228218301205,46.54999923706055,-5.230790674472175,46.459999084472656,1.1678364211116117,46.47999954223633,-0.08665359276707485
3008,2009-10-26,44.9900016784668,46.63000106811523,44.91999816894531,46.04999923706055,2838500.0,-0.020465896374119108,-1.8499939600856914,1.2771085444826937,40.402196206640944,57.606490292524065,1.6039995114975483,0.9075841338185882,0.7447550057733991,-2.768632747963281,14.26119850406964,1.7100028991699148,0.27459094576972376,-1.0184988021850572,-2.5545665613029627,0.5175689569328483,-1.7865326817440064,-0.250464922626108,2.6567969512939413,2.5272020921614247,-55.89009919721213,0.7680338795589527,10,1.3149967193603516,0.7849979400634766,1.024998664855957,-2.7150020599365234,-1.0900001525878906,0,-0.06401424673637357,1.442477457861126,45.93000030517578,10.733228218301205,46.54999923706055,-5.230790674472175,46.459999084472656,-0.06401424673637357
3009,2009-10-27,43.9900016784668,45.11000061035156,43.599998474121094,43.599998474121094,4365500.0,-0.022227160762223752,-6.743537075618416,-0.3679283986871653,38.90845862629177,56.255504337246144,2.4913137326431354,1.8313600372520114,1.7955576115506204,-1.7089879044007006,14.062891319742526,1.5100021362304688,0.34995513590752836,-1.910498809814456,-3.6892434685371214,-0.13175415109179056,-2.7998711391757922,-1.0211264804531197,3.547724932861321,10.924460439342035,-46.93960860527777,0.8893723293613327,10,1.6549968719482422,1.6549968719482422,2.139998435974121,-1.7150020599365234,0.9299964904785156,1,-0.0361445804028282,-1.8499939600856914,44.9900016784668,1.442477457861126,45.93000030517578,10.733228218301205,46.54999923706055,-0.0361445804028282
3010,2009-10-28,43.66999816894531,44.02000045776367,43.0099983215332,43.72999954223633,3874300.0,-0.007274460043454112,2.156240873084465,-0.15384841104492503,35.32422319491933,53.25663302431751,2.6459109675600843,2.0974449728329745,2.1585346353324866,-1.3178211230853591,15.2238548737334,1.0100021362304688,0.3891541008823367,-2.128002166748047,-4.167667497902805,-0.08833683559328875,-3.1478348323254224,-1.1081695011706714,3.631464754150386,16.923066389400233,-40.01969994614883,1.0198326655773788,10,1.6800003051757812,1.6800003051757812,2.4600019454956055,-0.6349983215332031,0.9300003051757812,2,-0.011678459879026826,-6.743537075618416,43.9900016784668,-1.8499939600856914,44.9900016784668,1.442477457861126,45.93000030517578,-0.011678459879026826
3011,2009-10-29,44.36000061035156,44.41999816894531,43.20000076293945,43.75,2646400.0,0.015800377154513434,2.342478209067536,-10.166444147752559,38.172915903053145,51.01992686403254,1.6952315876579434,1.4536170363376684,1.5110605909790706,-1.9229838733596125,15.992239120412446,1.2199974060058594,0.3789454675274655,-1.4199996948242202,-3.5055588522577352,0.6655594626092949,-2.4627792735409813,-0.3772201161074591,2.5981451446191386,34.61542975971329,-21.21173446875293,1.0427795787167582,10,0.9899978637695312,0.9899978637695312,1.7699995040893555,-1.0250015258789062,0.5400009155273438,3,-0.039449954371543305,2.156240873084465,43.66999816894531,-6.743537075618416,43.9900016784668,-1.8499939600856914,44.9900016784668,-0.039449954371543305
3012,2009-10-30,43.27999877929688,44.36000061035156,42.90999984741211,44.27999877929688,3144000.0,-0.02434629883216588,1.4999934229565433,-1.6393426220076543,30.12913589233483,47.65017168987758,2.4268921361879805,2.545186003511276,2.6125689202367113,-0.7701077283725724,15.95288430723119,1.4500007629394531,0.2866121929307752,-2.4245014190673757,-4.755812288685895,-0.09319054944885607,-3.5901568538766355,-1.258845984258116,3.362295180998821,9.946204582557614,-43.91323188246936,1.1656554348092598,10,2.0200004577636648,2.0200004577636648,2.8750009536743093,0.43000030517577414,1.1200027465820241,4,-0.004621001707094896,2.342478209067536,44.36000061035156,2.156240873084465,43.66999816894531,-6.743537075618416,43.9900016784668,-0.004621001707094896
3013,2009-11-02,42.45000076293945,43.400001525878906,42.25,43.400001525878906,3037500.0,-0.01917740387632494,1.4210538996213413,0.9500007629394531,23.694781372432985,44.03746543153618,2.782955026769386,3.318499968044037,3.4190880906384677,0.11414793547003654,16.71907709347522,1.1500015258789062,0.02031574162131733,-3.110499382019043,-5.857865450849054,-0.3631333131890315,-4.484182416434045,-1.7368163476040408,3.8190637860678933,6.993032176831187,-39.606513465236176,1.3736830344150053,11,2.259998321533203,2.519998550415039,3.794999122619629,1.539999008178711,2.3600006103515625,0,0.023557125607239993,1.4999934229565433,43.27999877929688,2.342478209067536,44.36000061035156,2.156240873084465,43.66999816894531,0.023557125607239993
3014,2009-11-03,42.040000915527344,42.650001525878906,41.93999862670898,42.310001373291016,2423800.0,-0.009658417904436334,-2.021256564049643,0.2842107799242683,21.26290040791693,38.96378200259919,2.790342028160815,3.5979327152022336,3.7916565216504665,0.5543778086310596,17.57210944773789,0.710002899169929,-0.24730661268464615,-3.3204992294311495,-6.473345573766686,-0.16765288509561316,-4.896922401598914,-1.7440760572633849,3.746775887599121,4.03235109987922,-36.47303961962598,1.5764231721677668,11,2.384998321533203,2.7749977111816335,4.394998550415039,1.9499988555908203,3.779998779296875,1,0.044243591100032065,1.4210538996213413,42.45000076293945,1.4999934229565433,43.27999877929688,2.342478209067536,44.36000061035156,0.044243591100032065
3015,2009-11-04,42.0,42.66999816894531,41.650001525878906,41.68999862670898,2536700.0,-0.0009514965427265265,-4.230811365970558,-1.1481512878113829,13.865563503728495,33.05392819123631,2.381612389508952,3.564733445682066,3.8045951231969255,0.6417678919871435,18.54728344334051,1.0199966430664062,-0.5815952135941629,-3.198000144958499,-6.691444118413635,0.2954438284966372,-4.9447221316860706,-1.4512781582309273,3.2482278584280166,12.635339288124294,-19.50397798645293,1.7467219867275696,11,2.280000686645508,2.6700000762939453,4.422499656677246,1.9949989318847656,4.689998626708977,2,0.06952376592726939,-2.021256564049643,42.040000915527344,1.4210538996213413,42.45000076293945,1.4999934229565433,43.27999877929688,0.06952376592726939
3016,2009-11-05,42.61000061035156,42.72999954223633,42.11000061035156,42.150001525878906,1518300.0,0.01452382405598951,-1.2962884471382754,1.483861440964711,20.725404730715738,29.16506442644824,1.289559305656347,2.883628765632487,3.1701939768639207,0.08621841377635064,19.54719104833132,0.7299995422363281,-0.842220491763662,-2.4489995956420927,-6.12664685556399,1.228647664279805,-4.2878232256030415,-0.6101759656811439,2.0625110348685993,35.42433242775299,9.006003680086572,1.8388236299609486,11,1.5300006866455078,2.059999465942383,3.594999313354492,1.489999771118164,4.66999816894532,3,0.04670260115617286,-4.230811365970558,42.0,-2.021256564049643,42.040000915527344,1.4210538996213413,42.45000076293945,0.04670260115617286
3017,2009-11-06,42.38999938964844,42.83000183105469,42.16999816894531,42.36999893188477,1676600.0,-0.0051631358261393645,-2.14285973787704,0.04347934254389512,17.98191351551415,26.673921905211934,1.066787864215236,2.98744265956212,3.3562875331705513,0.36872624942755294,20.25107184653279,0.660003662109375,-1.1980127689050022,-2.4980007171630874,-6.342858292402653,1.3468568580764781,-4.420429504782874,-0.575571929543301,1.7989106364771246,42.285592215401785,22.402510131186254,1.9224287876197836,11,0.9900016784667969,2.280000686645508,3.7550010681152344,1.8050003051757812,4.850002288818359,4,0.05921212956760291,-1.2962884471382754,42.61000061035156,-4.230811365970558,42.0,-2.021256564049643,42.040000915527344,0.05921212956760291
3018,2009-11-09,43.22000122070313,43.2400016784668,42.459999084472656,42.560001373291016,2000000.0,0.019580133121147814,1.2285764110277329,32.999237078020855,28.831202802461874,25.554226813675275,-0.04547449743708398,2.039099423096509,2.4974551128279856,-0.40193024195043847,20.54414509587208,0.8500022888183594,-1.576149729542685,-1.526498985290523,-5.3994945699061105,2.3464965993250644,-3.4629967775983204,0.4099988070172742,0.5626834453829659,98.74210969532852,75.8503356224287,1.9364977923077953,11,-0.18500137329102273,1.4499988555908132,2.5599994659423757,0.9749984741210866,3.180000305175767,0,0.027302181208882725,-2.14285973787704,42.38999938964844,-1.2962884471382754,42.61000061035156,-4.230811365970558,42.0,0.027302181208882725
3019,2009-11-10,43.22999954223633,43.38999938964844,43.0099983215332,43.09000015258789,1936400.0,0.00023133552176779482,-1.533314683891969,0.2121203363870162,28.99871967156922,24.8513930888586,-0.1951371471461556,1.8772589774288804,2.477490662548675,-0.3418633386054495,20.552660124146087,0.3800010681152344,-1.8678138339289205,-1.3590005874633775,-5.208423620337925,2.49042244541117,-3.2837121039006476,0.5657109289738926,0.2114558214166209,90.80459518119835,64.83496919972929,1.9247115164372726,11,-0.19499969482421875,1.4400005340576172,2.5500011444091797,1.0300006866455078,3.5400009155273438,1,0.036548735780369546,1.2285764110277329,43.22000122070313,-2.14285973787704,42.38999938964844,-1.2962884471382754,42.61000061035156,0.036548735780369546
3020,2009-11-11,42.810001373291016,43.45000076293945,42.72999954223633,43.43000030517578,1697500.0,-0.009715433111096128,1.1818223853423113,-4.42858310626703,26.683317510117035,23.57477104519903,0.10062314326407318,2.1150786672409225,2.8863054464204154,0.14710780292342918,20.29273114201914,0.720001220703125,-2.0211631939822325,-1.594498825073245,-5.4118521541793925,2.2228545040329024,-3.5031754896263223,0.31417783947983224,-1.1599998474121094,52.2388569574092,27.03553208699117,1.908676664553074,11,0.19499969482421875,1.8599987030029297,2.8699989318847656,1.4499988555908203,4.059997558593757,2,0.07031063361308676,-1.533314683891969,43.22999954223633,1.2285764110277329,43.22000122070313,-2.14285973787704,42.38999938964844,0.07031063361308676
3021,2009-11-12,41.63999938964844,42.849998474121094,41.56999969482422,42.72000122070313,3732700.0,-0.02733010852862383,-1.098356555019136,1.7419414381433582,24.97084452072842,23.001627559464982,0.9434292202970127,3.0043678419377287,4.040969294277566,1.3881227618904575,20.036752417194176,1.279998779296875,-2.131540875862946,-2.4885007858276396,-6.2649946133482715,1.2879930416929923,-4.376747699587959,-0.6002538720673201,1.8100013732910156,3.7233859071365236,-21.403268998550306,1.8882469137603175,11,0.8700008392333984,2.989999771118164,3.9525012969970703,2.6200008392333984,5.540000915527344,3,0.12127760113070396,1.1818223853423113,42.810001373291016,-1.533314683891969,43.22999954223633,1.2285764110277329,43.22000122070313,0.12127760113070396
3022,2009-11-13,42.06999969482422,42.40999984741211,41.650001525878906,41.70000076293945,2433700.0,0.010326616510053954,-2.234053259960879,-0.3425910227609862,31.88586400666766,23.911747852157724,0.3617861631120505,2.2934337162779954,3.576132814473624,1.0269279675855287,19.49020159399467,0.7700004577636719,-2.191217422244989,-1.8055004119873033,-5.409366396545877,1.7983655725712708,-3.607433404266594,-0.0035674197080126646,1.3800010681152344,26.59572957058302,-1.3322010126297705,1.8019329922792877,11,0.4400005340576172,2.559999465942383,3.522500991821289,2.190000534057617,4.8100013732910085,4,0.12384119615559785,-1.098356555019136,41.63999938964844,1.1818223853423113,42.810001373291016,-1.533314683891969,43.22999954223633,0.12384119615559785
3023,2009-11-16,42.56999969482422,42.72999954223633,42.20000076293945,42.36000061035156,2276000.0,0.011884953734894177,1.0,0.5675667316198076,40.608463672872944,26.06125488159728,-0.13343391595169862,1.4943716778437164,3.033170894342277,0.5814562307760411,18.64848267745916,0.6599998474121094,-2.3207741905825614,-1.067000389099121,-4.319730843891598,2.185730065693356,-2.693365616495363,0.559364838297121,0.8424010467529328,53.19145914116604,22.157941981384475,1.626365227396239,11,-0.05999946594238281,2.059999465942383,3.022500991821289,1.6900005340576172,4.760002136230469,0,0.10970171522482697,-2.234053259960879,42.06999969482422,-1.098356555019136,41.63999938964844,1.1818223853423113,42.810001373291016,0.10970171522482697
3024,2009-11-17,42.650001525878906,42.72999954223633,42.2599983215332,42.56999969482422,1681100.0,0.001879300719478616,2.9167117016880186,0.3809627611262489,43.0328167863188,29.30206080188509,-0.13165215722329293,1.1728569963710243,2.9054152523407737,0.558598202772373,18.63835403793015,0.470001220703125,-2.29644363387429,-0.7954986572265597,-3.783696114175015,2.192698799721896,-2.2895973857007874,0.6986000712476681,0.7255511947631845,57.44687326892992,23.611101923049425,1.4940987284742282,11,-0.1400012969970703,1.9799976348876953,2.9424991607666016,1.6099987030029297,4.80999755859375,1,0.08792496754600565,1.0,42.56999969482422,-2.234053259960879,42.06999969482422,-1.098356555019136,41.63999938964844,0.08792496754600565
3025,2009-11-18,42.68000030517578,42.86000061035156,42.5,42.560001373291016,1567100.0,0.0007033711189592395,-1.9999841055392196,1.4999523173755485,37.38739203152564,31.1533927241973,-0.061518356980336364,0.8908232257638886,2.817032870586658,0.5844220567508529,18.560719464358744,0.3600006103515625,-2.1359803053056794,-0.5764999389648438,-3.2202077059319407,2.0672078280022532,-1.8983538224483922,0.7453539445187047,0.6594413549499549,86.04649787382527,50.14850286306506,1.3218538834835467,11,-0.1700000762939453,1.9499988555908203,2.9125003814697266,1.5799999237060547,4.6300010681152415,2,0.09582943119360521,2.9167117016880186,42.650001525878906,1.0,42.56999969482422,-2.234053259960879,42.06999969482422,0.09582943119360521
3026,2009-11-19,42.04999923706055,42.709999084472656,41.81999969482422,42.52000045776367,1626400.0,-0.014761037104276564,1.094119970200429,-3.9167117016880186,40.096626666625674,33.61058307432081,0.5371833052169706,1.2294441822891287,3.371421794906311,1.2794437668881784,19.54463108587689,0.8899993896484375,-1.9182907674763996,-0.9815010070800767,-3.1721349052475105,1.209132891087357,-2.0768179561637936,0.1138159420036402,1.254053583759159,33.05768709370291,-5.87009861561252,1.0953169490837165,11,0.46000099182128906,2.5799999237060547,3.542501449584961,2.210000991821289,5.25,3,0.1146254407200118,-1.9999841055392196,42.68000030517578,2.9167117016880186,42.650001525878906,1.0,42.56999969482422,0.1146254407200118
3027,2009-11-20,41.95000076293945,42.310001373291016,41.90999984741211,42.15999984741211,2281900.0,-0.0023780850400815234,-1.7586225040119965,0.44680540224660736,45.43795899899064,35.455778207268445,0.6349791745723721,1.0708878635503538,3.415331296903311,1.4352805236867852,20.28749637488036,0.40000152587890625,-1.644684630400107,-0.8824995040893526,-2.6459282137198983,0.880929205541193,-1.7642138589046255,-0.0007851492740797994,1.3193709953603445,12.500091699372776,-29.208655897612182,0.881714354815273,11,0.5599994659423828,2.6799983978271484,3.852499008178711,2.309999465942383,5.540000915527344,4,0.12467221566433784,1.094119970200429,42.04999923706055,-1.9999841055392196,42.68000030517578,2.9167117016880186,42.650001525878906,0.12467221566433784
3028,2009-11-23,42.11000061035156,42.63999938964844,41.95000076293945,42.11000061035156,2836200.0,0.003814060655594975,-3.3124955296473786,-0.0,50.66921271409336,37.863610767548906,0.3363368059427003,0.7210303461579599,3.1780234602861626,1.3588024066025994,21.683708010517933,0.6899986267089844,-1.4426072878932672,-0.5784996032714815,-2.04557381100129,0.8885746044583271,-1.3120367071363859,0.1550375005934228,1.1253837066787256,27.884678868796538,-17.821950750103593,0.7335371038649048,11,0.39999961853027344,2.519998550415039,3.942500114440918,2.1499996185302734,4.340000152587891,0,0.11327476581871854,-1.7586225040119965,41.95000076293945,1.094119970200429,42.04999923706055,-1.9999841055392196,42.68000030517578,0.11327476581871854
3029,2009-11-24,42.400001525878906,42.40999984741211,41.93000030517578,42.11999893188477,2349800.0,0.006886746884920525,2.2000050862759557,100.0,53.64964672305176,40.85986956898609,-0.09362659179809185,0.3223289883328775,2.8047533130878577,1.1486302525159076,22.55696013917188,0.4799995422363281,-1.1816219108393398,-0.2089986801147461,-1.5456384085903636,1.1276410483608714,-0.8773185443525549,0.45932118412306266,0.8020750987072631,55.769357737593076,5.6365590255614535,0.6683198642378091,11,-0.18500137329101562,2.2299976348876953,3.692498207092285,2.204998016357422,4.369998931884766,1,0.11627358791878217,-3.3124955296473786,42.11000061035156,-1.7586225040119965,41.95000076293945,1.094119970200429,42.04999923706055,0.11627358791878217
3030,2009-11-25,43.15999984741211,43.25,42.150001525878906,42.52000045776367,2026400.0,0.017924488070344413,1.6829241061044482,2.28569093064133,54.884539366922986,44.18361344078549,-0.8926256829337547,-0.5036590210416989,1.9386190221244775,0.48039671707657305,22.545161041906795,1.0999984741210938,-1.0628798307308358,0.5764995574951186,-0.6926697846810441,1.8456688996712813,-0.05808511359296631,1.2110842285832035,-1.5900001525878906,93.70628437895141,39.98984410368349,0.6345846710880824,11,-0.7099990844726562,1.2099990844726562,2.9574995040893555,1.7649993896484375,3.0900001525878906,2,0.0996292690515006,2.2000050862759557,42.400001525878906,-3.3124955296473786,42.11000061035156,-1.7586225040119965,41.95000076293945,0.0996292690515006
3031,2009-11-27,42.61000061035156,43.060001373291016,42.099998474121094,42.70000076293945,779900.0,-0.012743263183619402,1.3703735100335788,-0.14062537252938512,51.84564810820428,46.401367229845114,-0.21295651140832206,-0.09643169131248186,2.4048513315371522,1.12739871512197,23.017764078483054,1.0600013732910156,-0.9598957152550014,0.11400032043457031,-0.8421851129465381,1.0701857538156787,-0.3640923962559839,0.5920930371251245,-1.0064009094238315,52.2388569574092,-2.802741590827793,0.47809271669055475,11,-0.07500076293945312,1.6299991607666016,3.5149993896484375,2.3499984741210938,4.1399993896484375,4,0.11030276215949297,1.6829241061044482,43.15999984741211,2.2000050862759557,42.400001525878906,-3.3124955296473786,42.11000061035156,0.11030276215949297
3032,2009-11-30,43.08000183105469,43.15999984741211,42.400001525878906,42.599998474121094,2469400.0,0.011030303073709558,1.374997019764919,-5.333361590302208,48.750005108970875,47.30598294496711,-0.5862754299244628,-0.6136463902484763,1.8490147102119465,0.7296965146171175,23.21361841951251,0.7599983215332031,-0.7802718755553855,0.5940013885498061,-0.3313474218181369,1.5193501989177491,0.13132698336583104,1.0566757937337812,-1.44347412414551,87.12134786001214,36.05404014194907,0.4626744051839721,11,-0.5450019836425781,1.1599979400634766,3.1624984741210938,2.009998321533203,2.9699974060058594,0,0.09795722438813437,1.3703735100335788,42.61000061035156,1.6829241061044482,43.15999984741211,2.2000050862759557,42.400001525878906,0.09795722438813437
3033,2009-12-01,43.45000076293945,43.560001373291016,43.22999954223633,43.33000183105469,2384100.0,0.008588647078887623,-1.062488824251672,0.2499960263848049,51.84564810820428,48.28518642517661,-0.9144869377862008,-0.9537877717898198,1.3934534129632397,0.4340837773478796,22.68997793664759,0.4799995422363281,-0.4568264479060744,0.9140003204345675,-0.10634896340520328,1.9343496042743382,0.40382567851468565,1.4241749623544493,-1.7812036101684612,93.25150071964335,45.260467603365115,0.5101746419198852,12,-0.7600002288818359,0.6499996185302734,2.7424983978271484,1.7449989318847656,2.3600006103515696,1,0.09298045672241395,1.374997019764919,43.08000183105469,1.3703735100335788,42.61000061035156,1.6829241061044482,43.15999984741211,0.09298045672241395
3034,2009-12-02,43.900001525878906,44.02999877929688,43.33000183105469,43.56999969482422,2515900.0,0.010356749252885544,1.372885739409267,2.750039736783546,59.09849622001181,50.697531335008414,-1.3058528011007624,-1.3252431243865672,0.8587761295014502,0.04970611861836005,21.986310743976173,0.6999969482421946,-0.22118580614050387,1.2710010528564482,0.11143775474428708,2.4305643509686092,0.6912194038003676,1.8507827019125287,-2.155556204287116,93.26439207966159,43.91828817028539,0.5797816490560821,12,-0.9750022888183594,-0.5600013732910156,2.1399974822998047,1.404998779296875,2.7099990844726562,2,0.05808654096645838,-1.062488824251672,43.45000076293945,1.374997019764919,43.08000183105469,1.3703735100335788,42.61000061035156,0.05808654096645838
3035,2009-12-03,44.91999816894531,45.31999969482422,44.040000915527344,44.459999084472656,3094600.0,0.023234546870462447,1.031740649466246,1.393928885189809,78.08219893919996,54.91815047640555,-2.2067545825720742,-2.229575890469121,-0.22708617694549815,-0.9057341948809778,21.483998123586108,1.4199981689453125,-0.07740972266590518,2.144997787475589,0.636181741808933,3.6538138331422445,1.3905897646422574,2.89940581030892,-3.0384196398912167,87.57759707334641,31.11961531545566,0.7544080228333285,12,-1.3049983978271484,-1.4749984741210938,0.7250003814697266,0.56500244140625,1.7600021362304688,3,0.04118438032567262,1.372885739409267,43.900001525878906,-1.062488824251672,43.45000076293945,1.374997019764919,43.08000183105469,0.04118438032567262
3036,2009-12-04,44.599998474121094,45.43999862670898,43.90999984741211,44.709999084472656,4268700.0,-0.007123769097689858,-1.053692581043222,-0.23913223757318428,72.07679463998019,57.878021103182164,-1.661748722771165,-1.84757246143635,0.037768058238938806,-0.533400936096875,20.974057166844666,1.529998779296868,0.03868980579285619,1.7254981994628906,0.01368866921890799,3.4373077297068733,0.8695934343408993,2.581402964584882,-2.4433462518053872,72.36838968173616,11.631830744563722,0.8559047651219924,12,-0.9149990081787109,-1.0949993133544922,0.75,0.8150005340576172,2.3500022888183594,4,0.036995551173310215,1.031740649466246,44.91999816894531,1.372885739409267,43.900001525878906,-1.062488824251672,43.45000076293945,0.036995551173310215
3037,2009-12-07,44.900001525878906,45.1500015258789,44.36000061035156,44.65999984741211,2587400.0,0.006726526054297688,1.1351327666287134,-2.1818213344430575,71.06692898177224,60.144434021813154,-1.6754826749980865,-2.0552654209367915,-0.2924648020391061,-0.7763995234343852,20.574243100445567,0.7900009155273366,0.21206268448649723,1.900001144409181,-0.017881188139668325,3.8178834769580305,0.94105997813476,2.8589423106836023,-2.41501466312387,75.56573192160731,13.301616225141984,0.9589411662744232,12,-1.2150020599365234,-1.3950023651123047,0.4499969482421875,0.5149974822998047,1.9699974060058665,0,0.04120263722162276,-1.053692581043222,44.599998474121094,1.031740649466246,44.91999816894531,1.372885739409267,43.900001525878906,0.04120263722162276
3038,2009-12-08,44.400001525878906,44.849998474121094,44.2599983215332,44.68000030517578,1798000.0,-0.011135857082584244,-1.1071238811460333,-1.166653421282683,64.70588989559906,61.37290548542951,-0.9124377183984791,-1.5413562118412045,0.15346356568214503,-0.21932877827801178,20.657849425239057,0.6400032043457031,0.4083198508715782,1.341001129150392,-0.6754458684023277,3.3574481267031118,0.3327776303740322,2.349224627926752,-1.6195134867284793,50.710963022691324,-11.660081054246326,1.0082234987763599,12,-0.6300029754638672,-0.8950023651123047,0.8999977111816406,0.9649982452392578,2.289997100830071,1,0.037162109335062254,1.1351327666287134,44.900001525878906,-1.053692581043222,44.599998474121094,1.031740649466246,44.91999816894531,0.037162109335062254
3039,2009-12-09,44.810001373291016,44.849998474121094,44.36999893188477,44.52000045776367,1995200.0,0.009234230480220429,1.594626360936946,-1.0357220708446866,66.82465825906323,62.69958536233399,-1.055639928791777,-1.9256459674320894,-0.30502432332419716,-0.5736054345002515,20.944209785484702,0.479999542236321,0.5959541950093978,1.6720008850097656,-0.4911216761364372,3.8351234461559685,0.5904396044366678,2.7535621655828635,-1.7635622753847358,58.82367607459885,-0.5297557181291523,1.0815612805730999,12,-1.0400028228759766,-1.305002212524414,0.029997825622558594,0.22499847412109375,2.2199974060058665,2,0.022316446537670842,-1.1071238811460333,44.400001525878906,1.1351327666287134,44.900001525878906,-1.053692581043222,44.599998474121094,0.022316446537670842
3040,2009-12-10,45.81999969482422,45.86999893188477,44.9900016784668,44.9900016784668,2267500.0,0.02253957354563285,-1.1204803772423062,2.8620530898950305,78.09242261872615,65.61589364128086,-1.8423832209338187,-2.844415246364811,-1.3389118201813943,-1.5252739035268164,21.3194436910052,1.059997558593757,0.7822449957217543,2.531499290466307,0.06666223601446575,4.996336344918149,1.299080763240383,3.7639178176922314,-2.534204644037672,97.44901732573992,33.33306466680979,1.232418527225921,12,-1.6849994659423828,-2.1000003814697266,-1.2000007629394531,-0.9400005340576172,0.549999237060554,3,0.017241399406132674,1.594626360936946,44.810001373291016,-1.1071238811460333,44.400001525878906,1.1351327666287134,44.900001525878906,0.017241399406132674
3041,2009-12-11,46.68999862670898,46.84000015258789,46.0,46.1500015258789,2355600.0,0.01898731858749958,-1.0000000000000338,0.6506004715528613,81.68449579669078,69.27528149547196,-2.316361563423321,-3.4959202218815264,-2.1909450857363097,-2.3244259265515765,21.013252502998935,1.0200004577636719,0.9709484384766967,3.1489982604980398,0.3793977555728887,5.918598765423191,1.7641980080354642,4.533798512960615,-3.0940991101906405,94.18599149530084,22.568525979605653,1.3848002524625755,12,-1.654998779296868,-2.4849987030029226,-2.2149982452392507,-1.9549980163574148,-1.5499992370605398,4,-0.00021414268210062648,-1.1204803772423062,45.81999969482422,1.594626360936946,44.810001373291016,-1.1071238811460333,44.400001525878906,-0.00021414268210062648
3042,2009-12-14,47.27999877929688,47.34000015258789,46.77000045776367,47.11000061035156,2157800.0,0.01263654251320534,2.9310199679040276,0.31481311415190955,82.68015652323206,72.7013379860306,-2.5121147419027423,-3.8742206927113685,-2.758009950190953,-2.8611444283713965,20.80448427104564,0.6500015258789134,1.130186021895632,3.478498458862312,0.33642992531994054,6.620566992404683,1.9074641920911262,5.049532725633497,-3.229925173728809,98.05190462271699,20.03907352763133,1.5710342667711845,12,-1.944997787475593,-2.8249988555908274,-2.8749980926513743,-2.5449981689453196,-3.149997711181655,0,-0.006979653656461804,-1.0000000000000338,46.68999862670898,-1.1204803772423062,45.81999969482422,1.594626360936946,44.810001373291016,-0.006979653656461804
3043,2009-12-15,47.2400016784668,47.34000015258789,46.81999969482422,47.02000045776367,1946800.0,-0.0008459623913441572,1.476203451407811,1.2941387667174757,81.59272238686741,75.20069644901456,-2.0986661499555765,-3.653749744104701,-2.7124779619846606,-2.779213343379432,21.037573369912458,0.5200004577636719,1.3751630721244084,3.2050012588500962,-0.23198262552678273,6.641985143226975,1.4865093166616532,4.923493201038539,-2.663539825375551,96.63304939324503,15.153615474165008,1.7184919421884406,12,-1.6150016784667969,-2.785001754760742,-3.215001106262207,-2.5050010681152344,-2.8500022888183594,1,-0.007832403332675653,2.9310199679040276,47.27999877929688,-1.0000000000000338,46.68999862670898,-1.1204803772423062,45.81999969482422,-0.007832403332675653
3044,2009-12-16,46.4000015258789,46.9000015258789,46.34000015258789,46.75,3147500.0,-0.01778154366516016,-1.3829783780273706,-1.590893327784746,70.9302594932559,74.40603651057633,-0.9686068061875659,-2.654501993955357,-1.8994785742617282,-1.9007799935979364,21.025998518701662,0.9000015258789062,1.614458895310527,2.1775011062621985,-1.3493271944823917,5.704329407006789,0.41408695588989985,3.940915256634497,-1.3813735448681896,60.000032465529415,-19.109384226798625,1.7634141503722955,12,-0.7750015258788991,-1.9450016021728445,-2.547501564025872,-1.6650009155273366,-1.7900009155273366,2,0.006249937312358345,1.476203451407811,47.2400016784668,2.9310199679040276,47.27999877929688,-1.0000000000000338,46.68999862670898,0.006249937312358345
3045,2009-12-17,46.77000045776367,46.86999893188477,46.02000045776367,46.29999923706055,2472800.0,0.007974114649078379,1.537315812248026,-1.3428664850135967,77.51324927200267,75.0100870252455,-1.1718144660283016,-2.848417491217127,-2.267267561194089,-2.2122401819108575,21.04358341453681,0.8499984741211009,1.8378026825939457,2.3430000305175795,-1.2802292539694662,5.966229315004625,0.5313853882740531,4.154614672761106,-1.3799529293006145,57.46271418526331,-24.01103773110617,1.8116146422435242,12,-0.970001220703125,-2.315000534057617,-2.9175004959106445,-2.0349998474121094,-2.5499992370605398,3,0.0055590831513463446,-1.3829783780273706,46.4000015258789,1.476203451407811,47.2400016784668,2.9310199679040276,47.27999877929688,0.0055590831513463446
3046,2009-12-18,46.86999893188477,47.47000122070313,46.56999969482422,46.77000045776367,3258400.0,0.002138090082154376,-2.6000061035156534,0.21276215830142411,76.35606290915855,75.59776857273286,-1.0235925183743078,-2.7076199178589775,-2.3683618243565263,-2.247414646606522,20.6342246708688,0.9000015258789134,1.998677955221872,2.201998519897465,-1.3966413345753068,5.800638374370237,0.40267859266107564,4.001318447133855,-1.1679589835617392,58.620553578052814,-21.224283804880365,1.7993199272363871,12,-1.0049991607666087,-2.349998474121101,-3.032498359680183,-2.1349983215332102,-3.2099990844726634,4,-0.010667804808927817,1.537315812248026,46.77000045776367,-1.3829783780273706,46.4000015258789,1.476203451407811,47.2400016784668,-0.010667804808927817
3047,2009-12-21,47.18000030517578,47.68000030517578,46.90999984741211,47.13999938964844,1488600.0,0.006614068281536101,-2.0800018310546875,0.4000152590218683,76.15710360952006,76.87012565205742,-1.0908822980417412,-2.7465290621519927,-2.6894193272530416,-2.494282693330206,20.256526440708615,0.8100013732910085,1.9692912006599599,2.250499916076663,-1.275895841067296,5.776895673220622,0.4873020375046835,4.0136977946486425,-1.1599998474121094,69.87951530360166,-7.927866084424522,1.7631978785719802,12,-1.1550006866455078,-2.5149993896484375,-3.6100006103515625,-2.4850006103515625,-3.5600013732910085,0,-0.04323867957464911,-2.6000061035156534,46.86999893188477,1.537315812248026,46.77000045776367,-1.3829783780273706,46.4000015258789,-0.04323867957464911
3048,2009-12-22,46.88000106811523,47.61000061035156,46.790000915527344,47.349998474121094,1531700.0,-0.006358610324715186,-1.5230848685098566,-11.749666221629017,71.34672632466594,77.37257765934662,-0.4493543465158538,-2.182761911909317,-2.4119272227813724,-2.125866845687021,20.305013501199497,0.8199996948242188,2.0134603101769883,1.7120006561279197,-1.6530111792824087,5.077012491538248,0.029494738422755518,3.394506573833084,-0.5280006408691307,51.807270445974495,-23.05163290221911,1.6825059177051649,12,-0.5450000762939382,-2.1300010681152273,-3.3100013732910085,-2.1850013732910085,-3.1300010681152273,1,-0.05866040821979357,-2.0800018310546875,47.18000030517578,-2.6000061035156534,46.86999893188477,1.537315812248026,46.77000045776367,-0.05866040821979357
3049,2009-12-23,47.33000183105469,47.4000015258789,46.65999984741211,46.959999084472656,1479600.0,0.009598992164817188,1.901955211153882,-0.7872442312530825,68.7987921506454,76.33995205178208,-0.5635661455666465,-2.365776634414644,-2.8903086914377027,-2.515316702904528,20.267207820145387,0.7400016784667898,2.0717375073899333,1.915501403808591,-1.315365654371078,5.14636846198826,0.3000678747187564,3.5309349328984254,-0.7124014282226554,78.91575263294565,5.4316351680036945,1.6154335290898347,12,-0.4900016784667969,-2.5800018310546875,-3.7600021362304688,-2.6350021362304688,-3.2300033569335938,2,-0.06211709967602885,-1.5230848685098566,46.88000106811523,-2.0800018310546875,47.18000030517578,-2.6000061035156534,46.86999893188477,-0.06211709967602885
3050,2009-12-24,47.459999084472656,47.540000915527344,47.29999923706055,47.34000015258789,329400.0,0.0027466141641405706,-1.4000076293654276,0.3243190300430954,72.9903822919361,75.37393944014266,-0.48775788141119847,-2.273684320263847,-3.051629735899759,-2.576845869619852,21.477003284529534,0.24000167846679688,2.224563111699524,1.8304986953735352,-1.3404110685354311,5.001408459282501,0.24504381341905201,3.4159535773280183,-0.7999992370605469,80.1800811052306,6.28405824833176,1.5854548819544814,12,-0.6099987030029297,-2.7099990844726562,-3.8899993896484375,-2.7649993896484375,-4.599998474121094,3,-0.06005053790769077,1.901955211153882,47.33000183105469,-1.5230848685098566,46.88000106811523,-2.0800018310546875,47.18000030517578,-0.06005053790769077
3051,2009-12-28,47.31000137329102,47.63000106811523,47.13000106811523,47.63000106811523,876400.0,-0.0031605080926078166,2.12500298023522,-2.6666878596177725,69.85176698753334,73.94856282506504,-0.26883479084988693,-1.8482828696179396,-2.9566216539931034,-2.3566410978677155,22.6013610416181,0.5,2.3403847282151204,1.4455009460449304,-1.4695012930797589,4.36050318516962,-0.012000173517414225,2.903002065607275,-0.6500015258789134,63.72561119276624,-9.547800224012065,1.457501119562343,12,-0.46000099182129617,-2.5600013732910227,-3.740001678466804,-2.615001678466804,-5.39000320434571,0,-0.06531388845683606,-1.4000076293654276,47.459999084472656,1.901955211153882,47.33000183105469,-1.5230848685098566,46.88000106811523,-0.06531388845683606
3052,2009-12-29,47.29999923706055,47.540000915527344,47.16999816894531,47.27000045776367,1116100.0,-0.00021141695075332922,-2.2173682290111785,-0.09374627470615299,75.98568734058381,73.32555893103353,-0.28574653537799577,-1.5873007680275038,-3.0018920414877073,-2.2851979272383076,23.924874224526842,0.37000274658203125,2.2917419317536627,1.224498939514163,-1.4422035877531485,3.8912014667814745,-0.1088523241194963,2.5578502031478223,-0.4359992980957017,65.97923548843842,-9.728963312591091,1.333351263633657,12,-0.4499988555908203,-2.5049991607666016,-3.729999542236328,-2.604999542236328,-5.75,1,-0.07695559087443749,2.12500298023522,47.31000137329102,-1.4000076293654276,47.459999084472656,1.901955211153882,47.33000183105469,-0.07695559087443749
3053,2009-12-30,47.4900016784668,47.63000106811523,47.13999938964844,47.18000030517578,1410800.0,0.004016964999385753,-1.51280847442703,10.3337995930824,75.00003558490894,73.77775627455053,-0.4878609087860468,-1.5379703454141591,-3.2528686952696404,-2.4265608207027327,25.88990874157588,0.49000167846678977,2.1241942291412386,1.2125013351440401,-1.2184470278991881,3.6434496981872684,-0.002972846377574001,2.4279755166656543,-0.4628016662597645,85.56709139531287,7.404080150762539,1.2154741815216155,12,-0.6400012969970703,-2.6850013732910156,-3.920001983642578,-2.795001983642578,-6.5,2,-0.0814908951316543,-2.2173682290111785,47.29999923706055,2.12500298023522,47.31000137329102,-1.4000076293654276,47.459999084472656,-0.0814908951316543
3054,2009-12-31,46.45000076293945,47.77000045776367,46.40999984741211,47.43000030517578,929800.0,-0.02189936573531237,-1.5660355630090006,-3.1612748415677108,55.844170550371345,71.37008086103594,0.6257863814298261,-0.3131922171421735,-2.2594594179713283,-1.3461885604803783,27.299697963980584,1.3600006103515625,1.8522495720233891,0.045000457763670454,-2.113083643584588,2.203084559111929,-1.0340415929104623,1.1240425084378032,1.2299995422363281,2.9412424687812044,-69.77566033400446,1.079042050674131,12,0.6399993896484375,-1.6000003814697266,-2.8800010681152344,-1.7550010681152344,-4.709999084472656,3,-0.05812703376947359,-1.51280847442703,47.4900016784668,-2.2173682290111785,47.29999923706055,2.12500298023522,47.31000137329102,-0.05812703376947359
3055,2010-01-04,46.77000045776367,46.91999816894531,46.40999984741211,46.61999893188477,1840900.0,0.006889121411587373,1.2666745786850226,-0.15306285300562528,50.82646582217829,68.53345896248257,0.3417224532491474,-0.5138325129128845,-2.622648172083494,-1.6225882192792653,27.475547601810746,0.5099983215332031,1.5983033645123754,0.27250003814697266,-1.7732489066129986,2.318248982906944,-0.7503744342330094,1.2953745105269547,1.0,26.470621234390602,-41.732382622283225,1.0228744723799852,1,0.31999969482421875,-1.835000991821289,-3.347500801086426,-2.075000762939453,-5.310001373291016,0,-0.05708791869809282,-1.5660355630090006,46.45000076293945,-1.51280847442703,47.4900016784668,-2.2173682290111785,47.29999923706055,-0.05708791869809282
3056,2010-01-05,46.25,46.84000015258789,45.66999816894531,46.6500015258789,2922100.0,-0.011118247865600672,2.000009781290348,-2.6666497126291415,39.20335949508408,64.42748739421191,0.8543738132844396,0.14347608853039162,-2.1556711070203605,-1.06811539514716,27.46672619109369,1.1700019836425781,1.4865521241678152,-0.33000049591064595,-2.176977491833078,1.5169765000117863,-1.253488993871862,0.5934880020505702,1.5200004577636719,27.61910470969277,-35.28770459623178,0.9234884979612176,1,0.4699993133544922,-1.3150005340576172,-2.8400001525878906,-1.5550003051757812,-6.659999847412109,1,-0.07329728410050673,1.2666745786850226,46.77000045776367,-1.5660355630090006,46.45000076293945,-1.51280847442703,47.4900016784668,-0.07329728410050673
3057,2010-01-06,46.75,46.849998474121094,46.02000045776367,46.29999923706055,3426300.0,0.0108108108108107,1.5538490430944933,-1.124997615823324,45.315471115153564,61.53512570426609,0.3206874914519702,-0.22221334656082803,-2.683990206883223,-1.5337386695122461,27.46188926032389,0.8299980163574219,1.2980103929539126,0.07749958038330362,-1.591989322550262,1.7469884833168692,-0.7572448710834792,0.9122440318500864,0.9360003662109406,51.42860256892333,-6.914141256186717,0.8347444514667812,1,-0.030000686645507812,-1.664999008178711,-3.3625001907348633,-2.0550003051757812,-7.560001373291023,2,-0.10331554718833558,2.000009781290348,46.25,1.2666745786850226,46.77000045776367,-1.5660355630090006,46.45000076293945,-0.10331554718833558
3058,2010-01-07,46.04999923706055,46.7400016784668,45.97999954223633,46.56999969482422,2327700.0,-0.01497327835164608,-1.3030373089038523,-1.155554613656593,46.56186367066805,59.064355873157496,0.9952300863198573,0.64058214565312,-1.9907228907617736,-0.8123436274128721,27.580666631677055,0.7700004577636719,1.1003005356708115,-0.7050010681152372,-2.0289743198514003,0.6189721836209259,-1.3669876939833188,-0.04301444224715567,1.555361041259772,18.09526923559,-38.3839169047005,0.6619866258680831,1,0.6700000762939453,-0.5499992370605469,-2.66249942779541,-1.3799991607666016,-6.840000152587891,3,-0.09771987132582727,1.5538490430944933,46.75,2.000009781290348,46.25,1.2666745786850226,46.77000045776367,-0.09771987132582727
3059,2010-01-08,45.81000137329102,46.09000015258789,45.52999877929688,45.95000076293945,2286900.0,-0.00521168008134032,1.6666848319709018,0.2692293584711744,40.32258808799041,55.43460096160798,1.1141010284668482,1.0111826131544674,-1.7281481779435168,-0.5417511903721248,27.831214055738503,0.5600013732910085,0.8660321795296113,-0.9949989318847585,-2.0598736910111555,0.06987582724163843,-1.527436311447957,-0.46256155232156004,1.7179444206542982,20.144080355672752,-34.714869597701934,0.5324373795631984,1,0.8399982452392507,-0.26000022888184304,-2.415000915527351,-1.1800022125244212,-7.240001678466804,4,-0.1052171916684218,-1.3030373089038523,46.04999923706055,1.5538490430944933,46.75,2.000009781290348,46.25,-0.1052171916684218
3060,2010-01-11,46.61000061035156,46.79999923706055,45.97000122070313,46.08000183105469,2026900.0,0.017463418753071114,-1.2133280436198146,-3.7857220708448787,47.703194977539724,52.97364851605314,0.2021030167458946,0.2881778871539282,-2.4854927713142416,-1.3087480368339186,27.112782192536937,0.9899978637695241,0.709883585664862,-0.2344997406005831,-1.1994535498281493,0.7304540686269831,-0.7169766452143662,0.24797716401320002,0.7980683627148508,81.81833945033658,26.301886953665573,0.48247690461378184,1,0.03999900817871094,-0.7700004577636719,-3.4775009155273438,-1.980001449584961,-7.810001373291016,0,-0.1044839920213001,1.6666848319709018,45.81000137329102,-1.3030373089038523,46.04999923706055,1.5538490430944933,46.75,-0.1044839920213001
3061,2010-01-12,46.68000030517578,46.959999084472656,46.36999893188477,46.959999084472656,2687400.0,0.0015018170758975824,3.2143051771116657,-0.528300800368515,45.38745231626807,49.5738446244625,0.03725772951182904,0.22913880262929354,-2.533389217791779,-1.3496337372091816,25.690331818203795,0.5900001525878835,0.5486995664017016,-0.16400012969970845,-1.129301259718389,0.801301000318972,-0.6466506947090451,0.3186504353096282,0.6153844562644579,80.41966996206634,25.61627067961583,0.48265056500934017,1,-0.030000686645507812,-0.8400001525878906,-3.15000057220459,-2.0500011444091797,-6.979999542236328,1,-0.1118252182214391,-1.2133280436198146,46.61000061035156,1.6666848319709018,45.81000137329102,-1.3030373089038523,46.04999923706055,-0.1118252182214391
3062,2010-01-13,46.95000076293945,47.09000015258789,46.38999938964844,46.66999816894531,1556000.0,0.005784071465263718,1.499996594028651,-1.0000136239782016,50.64934789193725,46.86821265857675,-0.3214108721995288,-0.07046464380114514,-2.7428762633841686,-1.593285077759731,23.919876109143168,0.7000007629394531,0.34536000927441535,0.1225002288818331,-0.8224894807635437,1.0674899385272099,-0.34999462594085884,0.594995083704525,0.23946083957218178,91.02568805096037,34.362648927963164,0.472494854822689,1,-0.3000011444091797,-0.9350013732910156,-3.355001449584961,-2.3200016021728516,-7.209999084472656,2,-0.15676252376466981,3.2143051771116657,46.68000030517578,-1.2133280436198146,46.61000061035156,1.6666848319709018,45.81000137329102,-0.15676252376466981
3063,2010-01-14,46.86999893188477,46.95000076293945,46.54999923706055,46.84000015258789,2144200.0,-0.0017039793344972853,3.2104882749759076,0.1071375049386502,45.418298234828846,45.709782401294255,-0.3783978468892144,-0.020663176657677695,-2.575285582390485,-1.5048553796220787,22.053742773611145,0.40000152587890625,0.16770507020601144,0.060998535156258527,-0.8642701526368697,0.9862672229493867,-0.401635808740302,0.5236328790528191,0.2200012207031179,85.89737006198916,30.725232231503668,0.4626343438965628,1,-0.5599994659423899,-0.8549995422363352,-3.2749996185302805,-2.239999771118171,-7.6599998474121165,3,-0.16385748837624226,1.499996594028651,46.95000076293945,3.2143051771116657,46.68000030517578,-1.2133280436198146,46.61000061035156,-0.16385748837624226
3064,2010-01-15,46.68999862670898,46.84000015258789,45.9000015258789,46.84000015258789,2244200.0,-0.0038404162423256727,11.533187528610034,-5.0002543234985435,42.4063123790978,44.774209796507535,-0.17966767138710793,0.19202200434787642,-2.294764611472168,-1.3216994764497727,20.58619249443408,0.9699974060058736,-0.055817573925615704,-0.13350162506104368,-1.0406958671162982,0.7736926169942109,-0.587098746088671,0.3200954959665836,0.40000152587891336,66.38638760574538,13.783663147238777,0.45359712102762667,1,-0.37999916076659446,-0.6199989318847585,-3.052499771118157,-2.0599994659423757,-7.5699996948242045,4,-0.1602056063877756,3.2104882749759076,46.86999893188477,1.499996594028651,46.95000076293945,3.2143051771116657,46.68000030517578,-0.1602056063877756
3065,2010-01-19,47.02999877929688,47.06000137329102,46.38000106811523,46.58000183105469,1640700.0,0.007282076731383924,1.6666566936436753,-2.9999491378870933,47.33838139532185,45.678101118756175,-0.5351894462622653,-0.13439131947172456,-2.5269312021076047,-1.650786727200746,19.517681331092113,0.6800003051757955,-0.2856296916959167,0.19349861145020242,-0.7179093304250941,1.104906553325499,-0.26220535948744583,0.6492025823878507,-1.5,94.95786197191288,41.95434034447985,0.45570397093764947,1,-0.7199993133544993,-0.6499977111816477,-3.392499923706062,-2.3999996185302805,-7.959999084472663,1,-0.1798851648747405,11.533187528610034,46.68999862670898,3.2104882749759076,46.86999893188477,1.499996594028651,46.95000076293945,-0.1798851648747405
3066,2010-01-20,46.36999893188477,46.88000106811523,45.9000015258789,46.88000106811523,2068500.0,-0.014033592697064834,2.8431193621255577,-1.133345766504986,42.13198198896005,45.32438010473467,0.16050068559684405,0.5125055829965746,-1.7842089057296207,-0.985517095723992,18.029726029249893,1.129997253417983,-0.3347021342488503,-0.4415012359619084,-1.3761734058358854,0.4931709339120687,-0.9088373208988969,0.02583484897508015,-0.8094001007080109,39.4956259156095,-11.37636002158807,0.46733608493698964,1,-0.05999946594238992,0.2800006866455007,-2.4424991607666087,-1.7399997711181712,-7.7199974060058665,2,-0.16325209983170752,1.6666566936436753,47.02999877929688,11.533187528610034,46.68999862670898,3.2104882749759076,46.86999893188477,-0.16325209983170752
3067,2010-01-21,45.13999938964844,46.5099983215332,45.02000045776367,46.20000076293945,2436000.0,-0.026525761711643447,-1.2923057510996605,2.0784253594028734,33.09351056945468,43.82789642682208,1.2718535808668392,1.6673216611455288,-0.47698167697897276,0.23945990120553517,16.653989029963935,1.4899978637695312,-0.40827817603535976,-1.5695007324218722,-2.74823329196812,-0.3907681728756245,-2.158867012194996,-0.9801344526487483,1.9200019836425852,5.8822979426823085,-38.92380545607208,0.5893662797731255,1,0.9150009155273438,1.2550010681152344,-0.5199995040893555,-0.5100002288818359,-6.069999694824219,3,-0.12051392778610648,2.8431193621255577,46.36999893188477,1.6666566936436753,47.02999877929688,11.533187528610034,46.68999862670898,-0.12051392778610648
3068,2010-01-22,44.13000106811523,45.13000106811523,44.11000061035156,45.13000106811523,2450700.0,-0.022374796969200306,1.0400009155273295,0.9433950041925628,33.236991989133614,43.04060797139354,2.213647422427762,2.593714525350485,0.5733427963879407,1.2365955558002568,15.675367269937123,1.029998779296875,-0.40466184071313904,-2.4419990539550867,-4.086531905217861,-0.7974662026923127,-3.264265479586477,-1.6197326283236961,2.889200286865247,0.6779814437653153,-47.38210136780874,0.8222664256313877,1,1.4699993133544993,1.80999946594239,0.7649993896484446,0.4999980926513743,-4.8100013732910085,4,-0.09947879636060764,-1.2923057510996605,45.13999938964844,2.8431193621255577,46.36999893188477,1.6666566936436753,47.02999877929688,-0.09947879636060764
3069,2010-01-25,44.38999938964844,44.77999877929688,44.099998474121094,44.68999862670898,1892700.0,0.005891645484709995,1.8333373069800536,0.29999923706053977,32.65304533653048,41.368369122392515,1.9344691544413877,2.2157689251408357,0.35720094269325386,0.9746961254187596,14.847111856837959,0.6800003051757884,-0.47295537410343513,-2.0350006103515597,-3.904461512513606,-0.16553970818951314,-2.969731061432583,-1.1002701592705364,2.5128339355468796,9.797318631298248,-39.3002789945157,0.9347304510810228,1,1.2049999237060547,1.5450000762939453,0.6500005722045898,0.23999977111816406,-5.470001220703125,0,-0.11669295734173257,1.0400009155273295,44.13000106811523,-1.2923057510996605,45.13999938964844,2.8431193621255577,46.36999893188477,-0.11669295734173257
3070,2010-01-26,44.61000061035156,44.86999893188477,44.11000061035156,44.34000015258789,2277800.0,0.004956098754856697,-1.0821884879680388,-0.9000038147069882,37.50000000000006,40.491985531696066,1.5655694510607177,1.867028945190711,0.19805671642861,0.7559698935024244,13.807630342563145,0.7599983215332102,-0.4993056120067223,-1.67249946594238,-3.6416069004936915,0.29660796860893157,-2.6570531832180393,-0.6879457486667206,2.124662623779301,18.345383465909997,-32.08652510416385,0.9845537172756572,1,0.9849987030029297,1.3249988555908203,0.42999935150146484,0.019998550415039062,-5.69000244140625,1,-0.1230666129422302,1.8333373069800536,44.38999938964844,1.0400009155273295,44.13000106811523,-1.2923057510996605,45.13999938964844,-0.1230666129422302
3071,2010-01-27,44.22000122070313,44.43999862670898,43.540000915527344,44.43999862670898,2259900.0,-0.008742420630183378,7.181893846127633,-0.8148038259935331,30.387597082612885,38.24067988621558,1.754416806226594,2.1224846935644166,0.6833544445609192,1.1497795208853603,13.159222151726574,1.0699996948242188,-0.4820576312440039,-1.9079988479614158,-4.017541676391474,0.2015439804686423,-2.9627702621764413,-0.8532274337463903,2.3565821278271457,22.895653167935688,-26.277894039847755,1.0547714142150275,1,1.0799999237060476,1.4349994659423757,0.9074983596801687,0.40999794006346946,-4.61000061035157,2,-0.11646317014273988,-1.0821884879680388,44.61000061035156,1.8333373069800536,44.38999938964844,1.0400009155273295,44.13000106811523,-0.11646317014273988
3072,2010-01-28,43.65999984741211,44.459999084472656,43.540000915527344,44.27999877929688,1445600.0,-0.012663983668748435,-1.1395385973394605,2.818210192297903,31.061804165094927,36.645513878467376,2.0100292839470697,2.5252765222229527,1.320249420838124,1.6983980719886205,12.464463239526692,0.9199981689453125,-0.5893425939558838,-2.2860002517700195,-4.58900859337831,0.017008089838270735,-3.4375044225741647,-1.1344960809658744,2.6736569064779303,7.547101909987582,-43.675699396843406,1.1515041708041456,1,1.6400012969970703,1.9950008392333984,1.5325002670288086,0.9699993133544922,-4.150001525878906,3,-0.11475030552090493,7.181893846127633,44.22000122070313,-1.0821884879680388,44.61000061035156,1.8333373069800536,44.38999938964844,-0.11475030552090493
3073,2010-01-29,43.61999893188477,44.15999984741211,43.540000915527344,43.790000915527344,1906900.0,-0.0009161913803741317,-2.757591871178055,0.27419722018838255,32.07854154960363,35.497983786301354,1.7215784582471727,2.3826400723438894,1.4221455441900943,1.7201214727569791,11.644885016597147,0.6199989318847656,-0.7028709325684304,-2.132501029968253,-4.537354444593518,0.2723523846570117,-3.3349277372808857,-0.9300743226556207,2.490165354936252,6.014897418909382,-47.10926534612119,1.202426707312632,1,1.680002212524407,2.035001754760735,1.7250013351440359,1.0100002288818288,-4.1599998474121165,4,-0.10430993462805094,-1.1395385973394605,43.65999984741211,7.181893846127633,44.22000122070313,-1.0821884879680388,44.61000061035156,-0.10430993462805094
3074,2010-02-01,43.75,43.93999862670898,42.88999938964844,43.09000015258789,1837100.0,0.002980308833070655,1.0192349309868127,-3.882306742959884,23.713241481448364,32.87296824031541,1.26355802171026,2.1502339440755236,1.354247360055382,1.5700181861398192,12.158356897057548,1.0499992370605398,-0.887309056885087,-1.867499923706056,-4.406864463628629,0.6718646162165172,-3.1371821936673427,-0.5978176537447695,2.154551217117529,43.434384301938984,-5.809819212610542,1.2696822699612875,2,1.135000228881836,1.5799999237060547,1.7925004959106445,0.8799991607666016,-3.990001678466797,0,-0.10125714983258927,-2.757591871178055,43.61999893188477,-1.1395385973394605,43.65999984741211,7.181893846127633,44.22000122070313,-0.10125714983258927
3075,2010-02-02,44.099998474121094,44.13999938964844,43.150001525878906,43.70000076293945,2309300.0,0.007999965122767794,3.124995032941532,0.6060572782706701,27.447541254741807,31.24136371429116,0.5076117654581154,1.6758723082941955,1.0707321114191686,1.1967987978454033,12.578541006248889,0.9899978637695312,-1.0452751182564128,-1.3840013504028335,-3.9488600581265203,1.1808573573208534,-2.666430704264677,-0.10157199654099003,1.503097560249529,77.07002036125434,30.456946520329495,1.2824293538618445,2,0.6000003814697266,1.230001449584961,1.6950016021728516,0.5300006866455078,-4.369998931884766,1,-0.11746032844458087,1.0192349309868127,43.75,-2.757591871178055,43.61999893188477,-1.1395385973394605,43.65999984741211,-0.11746032844458087
3076,2010-02-03,42.86000061035156,43.56999969482422,42.7599983215332,43.56999969482422,1537900.0,-0.02811786636448954,1.2816969514619443,-1.7750078678581307,19.43198062657997,29.723415942860637,1.338068447775214,2.792026735933149,2.3844849819741256,2.401818400494655,14.187106779511788,1.3400001525878906,-1.2225040275453694,-2.4544992446899414,-5.244401590437654,0.3354031010577714,-3.8494504175638014,-1.0595480718160815,2.47178575954684,5.882484937562409,-33.662222815561236,1.3949511728738566,2,1.0849990844726562,2.404998779296875,2.939999580383301,1.769998550415039,-3.4099998474121094,2,-0.09192726050625999,3.124995032941532,44.099998474121094,1.0192349309868127,43.75,-2.757591871178055,43.61999893188477,-0.09192726050625999
3077,2010-02-04,41.91999816894531,42.9900016784668,41.86000061035156,42.709999084472656,2546000.0,-0.021931927858610867,-1.4835296583525466,1.1126787805847778,17.218534681159582,27.943587353085746,1.9816737809527325,3.5327502345507327,3.3920639310548353,3.312038716916639,16.093667572939367,1.1300010681152344,-1.5074776917513617,-3.153001594543454,-6.240068738398371,-0.06593445068853754,-4.696535166470909,-1.6094680226159994,3.1031736351492683,2.608590369378917,-29.789231309753802,1.5435335719274568,2,1.4450016021728516,2.8950023651123047,3.880002021789551,2.710000991821289,-2.2299995422363352,3,-0.05510490599937612,1.2816969514619443,42.86000061035156,3.124995032941532,44.099998474121094,1.0192349309868127,43.75,-0.05510490599937612
3078,2010-02-05,41.54999923706055,42.13000106811523,40.9900016784668,41.83000183105469,2330600.0,-0.008826310783545455,1.590904558991213,0.35443325253266633,16.795860411612978,26.181677916983794,2.1760470858989365,3.7400912347187614,3.8215751694416227,3.638943978059288,18.336093481616242,1.1399993896484304,-1.7445513468809892,-3.2980005264282255,-6.722737984011609,0.1267369311551576,-5.0103692552199135,-1.5856317976365375,3.030328599910014,17.777713190263917,-9.894442566163214,1.7123687287916907,2,1.3800010681152344,2.8300018310546875,4.272500991821289,3.0799999237060547,-1.7000007629394531,4,-0.0490974958600664,-1.4835296583525466,41.91999816894531,1.2816969514619443,42.86000061035156,3.124995032941532,44.099998474121094,-0.0490974958600664
3079,2010-02-08,40.9900016784668,41.79999923706055,40.9900016784668,41.79999923706055,1343500.0,-0.013477679154666689,1.0,2.892821623683601,12.06029717276131,23.355044269512824,2.4619344961440106,4.132338825034566,4.4264558021869505,4.148321869476334,20.34054904552744,0.80999755859375,-1.8405605070388376,-3.6169981002807603,-7.414753916199743,0.1807577156382223,-5.515876008240255,-1.7181201923212654,3.015873973143165,0.0,-18.36944668462688,1.898877907959493,2,1.7349987030029297,3.3899993896484375,4.837498664855957,3.6399974822998047,-1.0,0,-0.03732623887151232,1.590904558991213,41.54999923706055,-1.4835296583525466,41.91999816894531,1.2816969514619443,42.86000061035156,-0.03732623887151232
3080,2010-02-09,41.7400016784668,42.29999923706055,41.27999877929688,41.290000915527344,2909500.0,0.01829714489604406,-3.340380978662374,-0.5555581719538845,21.242236731243267,22.338893119360645,1.4103226697907445,3.1608418231266313,3.706478567700529,3.3367001225778665,22.186823798865767,1.30999755859375,-1.8591587233961846,-2.6234981536865263,-6.50410662939251,1.2571103220194573,-4.563802391539518,-0.6831939158335345,1.7833341374402565,29.069789792276268,12.82025179648091,1.9403042378529918,2,0.9849987030029297,2.299999237060547,4.229998588562012,2.9299983978271484,-2.1500015258789062,1,-0.0474365902566567,1.0,40.9900016784668,1.590904558991213,41.54999923706055,-1.4835296583525466,41.91999816894531,-0.0474365902566567
3081,2010-02-10,41.459999084472656,41.72000122070313,41.13999938964844,41.70000076293945,1713700.0,-0.006708255456026713,3.142831841527885,-0.5333361590302208,24.08449932356268,21.563637025857062,1.40544434286749,3.1934537020641827,4.031600108998816,3.5681556202590627,23.971156575043214,0.6000022888183594,-1.9117464385808915,-2.642500686645505,-6.568997764495656,1.2839963912046457,-4.605749225570577,-0.6792521477204332,1.6580032694439595,23.49987030029297,5.693614421829224,1.9632485389250742,2,1.1150016784667969,2.5800018310546875,4.5525007247924805,3.210000991821289,-1.6800003051757741,2,-0.041726955630450924,-3.340380978662374,41.7400016784668,1.0,40.9900016784668,1.590904558991213,41.54999923706055,-0.041726955630450924
3082,2010-02-11,39.59000015258789,39.86000061035156,38.709999084472656,39.349998474121094,15876900.0,-0.04510368965698086,1.948712054892333,-1.0,21.48240302952175,20.38628830140352,2.947344715787999,4.726097706980539,5.910766829903125,5.375366551915313,26.125858111494516,2.75,-2.091676338901152,-4.1444995880126925,-8.31907078303145,0.030071607006064482,-6.231785185522071,-2.057213990503314,3.187522093256753,24.51256352958303,4.352165965306245,2.087285597509378,2,1.8349990844726562,3.309999465942383,6.237499237060547,5.079999923706055,0.29000091552733664,3,-0.003536231096459952,3.142831841527885,41.459999084472656,-3.340380978662374,41.7400016784668,1.0,40.9900016784668,-0.003536231096459952
3083,2010-02-12,39.18999862670898,39.72000122070313,38.66999816894531,39.650001525878906,9142500.0,-0.010103600008517954,2.4999968210976795,-1.916665342128298,17.90123892855067,19.740510239970444,2.964628937111513,4.765565042211712,6.303549115699937,5.708498956489301,28.402521426856982,1.0500030517578196,-2.2221771142733857,-4.160501098632821,-8.529060468712451,0.20805827144680933,-6.34478078367264,-1.9762214135930023,2.855369450088709,14.325077265987114,-6.850978759484933,2.1842796850398165,2,2.2150001525878977,3.6900005340576243,6.712501525878913,5.480001449584968,1.25,4,0.012758357170730816,1.948712054892333,39.59000015258789,3.142831841527885,41.459999084472656,-3.340380978662374,41.7400016784668,0.012758357170730816
3084,2010-02-16,39.209999084472656,39.88999938964844,38.90999984741211,39.400001525878906,5027600.0,0.000510345967454251,-1.4810086241030642,0.41304618242430136,15.822781753968485,18.448870295440077,2.4953130878009517,4.381068885050524,6.2619058907389515,5.619789409445815,31.393044241226164,0.9799995422363281,-2.3417115219870297,-3.766500663757327,-8.211354579876456,0.6783532523618021,-5.988927621816892,-1.5440737056977625,2.1602950107545524,14.87605390176159,-6.383025443674654,2.2224269580595637,2,1.9099998474121094,3.6700000762939453,6.90000057220459,5.460000991821289,1.0600013732910156,1,0.016322351558071935,2.4999968210976795,39.18999862670898,1.948712054892333,39.59000015258789,3.142831841527885,41.459999084472656,0.016322351558071935
3085,2010-02-17,38.56999969482422,39.5,38.47000122070313,39.5,4534900.0,-0.016322351558071824,1.2150504114128988,4.894675554127851,15.33742044134398,17.993919163747186,2.5349677929998933,4.590106508557774,6.839496866090187,6.190971733804801,34.571937889789936,1.029998779296868,-2.50987950327022,-3.9835000991821303,-8.4143075388358,0.4473073404715393,-6.198903819008969,-1.768096379355292,2.260235215146608,3.0768761268026656,-17.232651177219992,2.2154037198268357,2,2.160001754760742,4.210000991821289,7.530000686645508,6.100000381469727,0.4399986267089844,2,0.03681623009795176,-1.4810086241030642,39.209999084472656,2.4999968210976795,39.18999862670898,1.948712054892333,39.59000015258789,0.03681623009795176
3086,2010-02-18,38.79999923706055,38.88000106811523,38.40999984741211,38.61999893188477,4062600.0,0.005963172000418515,1.7646808033210655,-0.19354865173055177,18.92582608687168,18.183618208826307,1.8645719824795393,3.9673092986829204,6.558790922936431,5.900617847632475,37.633037410420066,0.4700012207031179,-2.6679699249998947,-3.3750005722045913,-7.725683886647417,0.9756827422382344,-5.5503422294260005,-1.199658914983182,1.5581889350567408,26.351318261837807,4.244537412488242,2.1753416572214115,2,1.5550003051757812,3.950000762939453,7.445000648498535,5.870000839233398,-0.009998321533203125,3,0.020360848738696813,1.2150504114128988,38.56999969482422,-1.4810086241030642,39.209999084472656,2.4999968210976795,39.18999862670898,0.020360848738696813
3087,2010-02-19,39.70000076293945,39.86999893188477,38.599998474121094,38.650001525878906,3364800.0,0.02319591607154603,-1.2086861911917515,5.8333192048491265,27.41936618016092,19.36400773866497,0.6890032478611303,2.781467596194659,5.607824161647983,4.956059729852392,39.35554437741834,1.270000457763679,-2.8782691835435585,-2.2029991149902344,-6.452205448361546,2.0462072183810776,-4.327602281675887,-0.07839594830458196,0.26854974423680034,87.16225098138273,60.41666576358776,2.1246031666856546,2,0.654998779296875,3.049999237060547,6.544999122619629,4.969999313354492,-0.7099990844726562,4,0.0020150633455933153,1.7646808033210655,38.79999923706055,1.2150504114128988,38.56999969482422,-1.4810086241030642,39.209999084472656,0.0020150633455933153
3088,2010-02-22,39.7400016784668,40.0,39.61000061035156,39.93999862670898,3966600.0,0.0010075797168418443,1.4374985098824595,-0.1904734224398754,26.658915888813382,20.986076484892976,0.40817796208969526,2.525183297328205,5.53239099264421,4.8626602035465964,40.279729025802474,0.3899993896484375,-2.9272217821806024,-1.9434982299804702,-6.161760677947456,2.2747642179865153,-4.052629453963959,0.165632994003019,-1.3300018310546875,83.64790587535298,56.57556123889535,2.109131223983491,2,0.6149978637695312,2.9949989318847656,6.592497825622559,4.929998397827148,-0.8600006103515696,0,0.0035228833350626765,-1.2086861911917515,39.70000076293945,1.7646808033210655,38.79999923706055,1.2150504114128988,38.56999969482422,0.0035228833350626765
3089,2010-02-23,39.209999084472656,39.709999084472656,39.08000183105469,39.709999084472656,2895300.0,-0.01333675318592964,1.519989013671875,2.5000381475548306,22.120883652225103,21.083703920557625,0.7365949766051614,2.7902743849507914,6.00685457767149,5.33659812423177,41.356519694582126,0.6599998474121094,-2.8807453748468816,-2.214500808715819,-6.36867949392424,1.9396778764926026,-4.29159015132003,-0.13741146611160815,-0.7681992340087902,50.31441259665698,28.345078642662035,2.0770893426042116,2,0.8550014495849609,3.5250015258789062,6.952500343322754,5.460000991821289,-0.11999893188476562,1,0.031369537642335965,1.4374985098824595,39.7400016784668,-1.2086861911917515,39.70000076293945,1.7646808033210655,38.79999923706055,0.031369537642335965
3090,2010-02-24,39.11999893188477,39.40999984741211,38.77000045776367,39.22999954223633,2784700.0,-0.0022953367684092063,1.723394584767223,0.2200012207031108,25.459327702738292,21.236462629354914,0.4647360213209524,2.580175850856996,6.006564571404056,5.376306956200814,42.69223475017275,0.6399993896484375,-2.8074082474910753,-2.030000877380367,-6.020199567754858,1.9601978129941244,-4.025100222567616,-0.034901532193117646,-0.6470350784301857,44.65402618465577,19.796791504112427,1.9950993451872459,2,0.08500099182128196,3.6150016784667898,7.070000648498528,5.550001144409173,0.3400001525878835,2,0.02939676782408074,1.519989013671875,39.209999084472656,1.4374985098824595,39.7400016784668,-1.2086861911917515,39.70000076293945,0.02939676782408074
3091,2010-02-25,39.06999969482422,39.15999984741211,38.400001525878906,38.77000045776367,3306300.0,-0.0012780991417615795,2.1666626930198922,-2.7272506588987753,28.826173458109253,22.052437121420194,0.15652109014522608,2.3447858172530687,5.935784109701174,5.391180710820819,43.678509816021936,0.7599983215332031,-2.643750686153112,-1.8225000381469698,-5.639453151221112,1.994453074927172,-3.7309765946840443,0.08597651839010467,0.9300003051757812,41.87492549412298,13.616659675887906,1.9084765565370718,2,0.13000106811523438,3.5700016021728516,7.27500057220459,5.600000381469727,0.4500007629394531,3,-0.0015357403061091457,1.723394584767223,39.11999893188477,1.519989013671875,39.209999084472656,1.4374985098824595,39.7400016784668,-0.0015357403061091457
3092,2010-02-26,38.650001525878906,39.18000030517578,38.59000015258789,39.08000183105469,2972600.0,-0.01074988923025133,-1.1454431960049938,-1.4333379957529595,28.61359438305739,23.24269883858761,0.4795923620282778,2.4982915088845203,6.2086115703504205,5.772136832089373,44.73997920691259,0.5900001525878906,-2.643512483535332,-1.9919982910156264,-5.700256776767716,1.7162601947364635,-3.846127533891675,-0.1378690481395779,1.3179985046386733,15.625014901175405,-13.382339672878842,1.8541292428760459,2,0.5499992370605469,3.8049983978271484,7.829998016357422,6.019998550415039,1.2199974060058665,4,0.0036222350354810917,2.1666626930198922,39.06999969482422,1.723394584767223,39.11999893188477,1.519989013671875,39.209999084472656,0.0036222350354810917
3093,2010-03-01,39.06999969482422,39.2599983215332,38.75,38.790000915527344,2871700.0,0.010866705106443275,-1.8333192048488958,-0.6511594897180675,35.54216071472689,25.433740945338542,0.04557496482193102,1.8128888633490874,5.644578190714256,5.306520246822934,45.81512714533922,0.6099967956542969,-2.687942133872781,-1.3445001602172866,-4.835411389124296,2.146411068689723,-3.0899557746707913,0.40095545423621815,0.8666403656005883,51.144993710105766,17.70549315524358,1.7454556144535038,3,0.13000106811523438,2.6950016021728516,7.155000686645508,5.600000381469727,0.4500007629394531,0,-0.002047556103974557,-1.1454431960049938,38.650001525878906,2.1666626930198922,39.06999969482422,1.723394584767223,39.11999893188477,-0.002047556103974557
3094,2010-03-02,39.31999969482422,39.38000106811523,39.06999969482422,39.290000915527344,3457600.0,0.006398771485865096,3.1333095976809844,0.10713896457765668,30.293153740296333,27.095489089666582,-0.20917780434177047,1.279592995635653,5.27755816648272,5.00055578015882,46.334454375123954,0.3100013732910085,-2.539940979315844,-0.8730001449584961,-4.017814255004055,2.2718139650870626,-2.4454071999812754,0.6994069100642832,0.5859075949096706,91.08907899458009,54.738227876629054,1.5724070550227778,3,-0.11999893188476562,2.315000534057617,6.450000762939453,5.350000381469727,0.13000106811523438,1,-0.011190199138452983,-1.8333192048488958,39.06999969482422,-1.1454431960049938,38.650001525878906,2.1666626930198922,39.06999969482422,-0.011190199138452983
3095,2010-03-03,38.91999816894531,39.45000076293945,38.75,39.45000076293945,3349800.0,-0.010172978865296334,1.64149938461317,-17.667472024415055,29.71245967451995,28.29400393273861,0.27456558285312127,1.340344348220043,5.541550919676098,5.354312749804471,47.30144677798932,0.7000007629394531,-2.3252868258066925,-1.0140016555786104,-3.609183010327591,1.5811796991703702,-2.3115923329531043,0.2835890217958834,0.9557910055114789,49.52352580008792,11.070112749547668,1.297590677374491,3,0.2800025939941406,2.7150020599365234,6.845001220703125,5.750001907348633,0.6500015258789062,2,0.00436798539672667,3.1333095976809844,39.31999969482422,-1.8333192048488958,39.06999969482422,-1.1454431960049938,38.650001525878906,0.00436798539672667
3096,2010-03-04,38.91999816894531,39.04999923706055,38.54999923706055,38.91999816894531,2272900.0,0.0,2.8461222453710495,-0.0,42.3690034784105,29.95507474365523,0.32785495679314636,1.0856990542902807,5.399514197810774,5.30536331862718,48.045039571699036,0.5,-2.09183883512992,-0.8170015335083036,-3.0498485502638673,1.41584548324726,-1.933425041886089,0.29942197486948174,0.9262752525399236,41.11092273131861,0.8571522048430609,1.1164235083777823,3,0.2800025939941406,2.5100021362304688,6.845001220703125,5.750001907348633,0.720001220703125,3,0.013874638770106973,1.64149938461317,38.91999816894531,3.1333095976809844,39.31999969482422,-1.8333192048488958,39.06999969482422,0.013874638770106973
3097,2010-03-05,39.61000061035156,39.61000061035156,38.86999893188477,39.16999816894531,2636600.0,0.017728737766406377,2.3636253294492673,100.0,54.48719672979666,33.04710594820892,-0.42047389857772544,0.22531618116012453,4.562570633865562,4.563220598149577,47.8691602784595,0.7400016784667898,-1.765178748807287,-0.011499214172360439,-1.993814159661298,1.970815731316577,-1.0026566869168292,0.9796582585721083,0.20734737322154473,100.0,54.13385442131133,0.9911574727444676,3,-0.5550003051757812,1.8199996948242188,5.867500305175781,5.059999465942383,-0.3600006103515625,4,-0.0022721573138367868,2.8461222453710495,38.91999816894531,1.64149938461317,38.91999816894531,3.1333095976809844,39.31999969482422,-0.0022721573138367868
3098,2010-03-08,39.5099983215332,39.68999862670898,39.349998474121094,39.68999862670898,2363500.0,-0.0025246727411618597,2.7777730682831847,-0.4090893327784552,53.15124855045691,36.494924270234684,-0.39842755612801994,0.1735484780566381,4.5211115089133,4.606139679470587,47.13268578769815,0.3400001525878835,-1.4906422569280267,-0.009501457214355469,-1.7717196762131948,1.7527167617844839,-0.8906105667137751,0.8716076522850642,0.2790027328860205,84.21049109234302,33.002274710593674,0.881109109499419,3,-0.4649982452392578,1.7700023651123047,5.967502593994141,5.160001754760742,-0.6599998474121094,0,0.009111633147181664,2.3636253294492673,39.61000061035156,2.8461222453710495,38.91999816894531,1.64149938461317,38.91999816894531,0.009111633147181664
3099,2010-03-09,39.459999084472656,39.54999923706055,39.16999816894531,39.54999923706055,2698200.0,-0.0012654831481806461,7.444453863434069,0.5000000000000198,60.67144067284946,40.4073812669137,-0.3455776459427966,0.10861539837402745,4.4116446197017325,4.5929162575975155,46.40628219307757,0.3800010681152344,-1.3337947506425465,0.01699943542480753,-1.6035807785839538,1.6375796494335688,-0.7932906715795696,0.8272895424291846,0.3012219793757609,79.82459075638175,21.597471642272936,0.8102901070043801,3,-0.41499900817871094,1.8100013732910156,6.0175018310546875,5.250001907348633,-0.8699989318847656,1,0.0015205619534499615,2.7777730682831847,39.5099983215332,2.3636253294492673,39.61000061035156,2.8461222453710495,38.91999816894531,0.0015205619534499615
3100,2010-03-10,39.7599983215332,39.86000061035156,39.349998474121094,39.459999084472656,2954000.0,0.007602616422223818,1.039992981010582,-3.333319204848896,61.320729254011724,44.017887466458426,-0.6093226135787759,-0.36609637014267093,3.948186586438574,4.228880952819331,46.305747598520284,0.5100021362304688,-1.1631940496898636,0.41599884033202983,-0.80686064406067,1.6388583247247297,-0.1954309018643201,1.0274285825283798,-1.3599967956542969,92.36624549735156,28.86336069283542,0.6114297421963488,3,-0.5549983978271484,1.5100021362304688,5.347501754760742,5.035001754760742,-1.9099998474121094,2,-0.007796719609665104,7.444453863434069,39.459999084472656,2.7777730682831847,39.5099983215332,2.3636253294492673,39.61000061035156,-0.007796719609665104
3101,2010-03-11,39.72999954223633,39.849998474121094,39.59000015258789,39.7599983215332,2896800.0,-0.0007544964930400466,1.4761852861035423,-0.09999618529303307,50.445085383495616,46.443608688729334,-0.5317796764980116,-0.4978765751565106,3.8158434291927534,4.183480800433024,46.10620692237134,0.2599983215332031,-0.8910291263328105,0.4725000381469755,-0.27088865645162485,1.2158887327455759,0.10080569084767887,0.8441943854462721,-1.3007980346679702,86.86860124150837,25.269626051447787,0.37169434729929907,3,-0.5249996185302734,1.2550010681152344,5.284999847412109,5.065000534057617,-2.1899986267089844,3,-0.004027179694326866,1.039992981010582,39.7599983215332,7.444453863434069,39.459999084472656,2.7777730682831847,39.5099983215332,-0.004027179694326866
3102,2010-03-12,39.45000076293945,39.95000076293945,39.400001525878906,39.83000183105469,2499300.0,-0.007047540461187607,-1.291665673254973,12.667217700915565,45.98336750005284,47.603742775987776,-0.1412176243717127,-0.24127422722769865,3.9272219706918463,4.386165998928902,44.71673079740004,0.5499992370605469,-0.6792345451825952,0.19950122833252237,-0.5332652858447418,0.9322677425097865,-0.16688202875611324,0.565884485421158,-0.9921832733154332,35.89764907836243,-21.965801822769755,0.3663832570886321,3,-0.20000076293945312,1.2450008392333984,5.154998779296875,5.344999313354492,-1.6500015258789062,4,0.004816188163105917,1.4761852861035423,39.72999954223633,1.039992981010582,39.7599983215332,7.444453863434069,39.459999084472656,0.004816188163105917
3103,2010-03-15,39.68999862670898,39.79999923706055,39.310001373291016,39.47000122070313,3107400.0,0.006083595922132146,1.2272699687020452,-0.5789389148220275,57.22891773916851,50.596605442529125,-0.317397605553424,-0.4657731499089053,3.511790797528853,4.066112140872534,43.265260207362886,0.48999786376953125,-0.5035641488891045,0.41449909210204083,-0.343267185227468,1.1722653694315497,0.03561595343728641,0.7933822307667953,-1.172493806152339,66.66650364595723,7.523951181639745,0.37888313866475426,3,-0.43999862670897727,0.6600017547607493,4.400001525878913,5.105001449584968,-2.009998321533196,0,-0.01108588163096802,-1.291665673254973,39.45000076293945,1.4761852861035423,39.72999954223633,1.039992981010582,39.7599983215332,-0.01108588163096802
3104,2010-03-16,39.849998474121094,39.93000030517578,39.5099983215332,39.849998474121094,2441100.0,0.004031238421470906,4.249904634751097,0.0,60.76696895462517,54.04710647365193,-0.44064996413933954,-0.6064610202194416,3.208127265583201,3.8399057038620796,41.91105623572654,0.4200019836425781,-0.27742319859751774,0.5424989700317369,-0.2565498044656209,1.3415477445290946,0.14297458278305442,0.9420233572804193,-1.2751938158691445,84.37462747061488,22.432769875314733,0.39952438724867934,3,-0.5999984741210938,0.5000019073486328,3.805002212524414,4.530002593994141,-2.509998321533203,1,-0.025094103846689197,1.2272699687020452,39.68999862670898,-1.291665673254973,39.45000076293945,1.4761852861035423,39.72999954223633,-0.025094103846689197
3105,2010-03-17,39.9900016784668,40.11999893188477,39.77000045776367,39.95000076293945,2534400.0,0.0035132549487202347,1.3333587650364314,100.0,63.21842104397754,56.363708425381596,-0.4614364539358533,-0.6689226626729692,2.912809067296209,3.634157229631164,40.17175952050066,0.34999847412110086,-0.1277271518973606,0.6115020751953111,-0.1636186898347276,1.3866228402253498,0.22394169268029174,0.9990624577103304,-1.3601891760273475,83.95090799487531,18.66640315234281,0.38756038251501895,3,-0.49500274658202414,0.3599987030029297,3.5624990463256836,4.3899993896484375,-2.4800033569335938,2,-0.03500878887516423,4.249904634751097,39.849998474121094,1.2272699687020452,39.68999862670898,-1.291665673254973,39.45000076293945,-0.03500878887516423
3106,2010-03-18,39.59000015258789,40.16999816894531,39.45000076293945,40.11999893188477,2950300.0,-0.010002538361839952,1.2857160157432637,-13.249666221629017,63.58378380166236,57.374440322255566,0.0487233317338891,-0.21787207018445542,3.1664090215633394,3.963982991479199,38.42932969831253,0.7199974060058594,0.03319676394139748,0.17200050354004048,-0.5582082176143004,0.9022092246943814,-0.19310385703712996,0.5371048641172109,-0.87077646438172,32.558118903669666,-37.3965981261714,0.3651043605771687,3,0.07999801635742188,0.470001220703125,3.7925004959106445,4.790000915527344,-2.270000457763672,3,-0.043950534775460404,1.3333587650364314,39.9900016784668,4.249904634751097,39.849998474121094,1.2272699687020452,39.68999862670898,-0.043950534775460404
3107,2010-03-19,39.77999877929688,39.97999954223633,39.400001525878906,39.77999877929688,4164300.0,0.0047991570087573265,1.8999790192451773,-0.0,60.990686479451526,58.24548898103274,-0.1280957584610789,-0.42327150357668586,2.8130791800741335,3.714100610421248,38.07366448494382,0.5799980163574219,0.24656134066525937,0.35799922943115803,-0.3795531160540122,1.0955515749163283,-0.01077694331142709,0.7267754021737431,-0.944713132631577,54.651064792431725,-16.95249107339987,0.36877617274258395,3,-0.1100006103515696,-0.49499893188477273,3.5275020599365163,4.600002288818352,-2.879997253417976,4,-0.05630965139534705,1.2857160157432637,39.59000015258789,1.3333587650364314,39.9900016784668,4.249904634751097,39.849998474121094,-0.05630965139534705
3108,2010-03-22,39.88000106811523,40.09000015258789,39.52999877929688,39.84000015258789,4265300.0,0.002513883657291327,1.4347934254390748,100.0,59.09091472061719,58.069874986340274,-0.1900829220391742,-0.5399301138051413,2.5701067453444253,3.5691972218548216,37.80067508954473,0.5600013732910085,0.3582346301508963,0.4510015487670813,-0.3017591934750854,1.203762291009248,0.07462117764600151,0.8273819198881611,-0.9379384196675247,62.33787465939962,-6.519955680119267,0.3763803711210826,3,-0.1400012969970632,-0.5950012207031179,2.282498359680183,3.359998703002937,-2.420001983642571,0,-0.052156513925414094,1.8999790192451773,39.77999877929688,1.2857160157432637,39.59000015258789,1.3333587650364314,39.9900016784668,-0.052156513925414094
3109,2010-03-23,40.43999862670898,40.59000015258789,39.83000183105469,39.90999984741211,3878100.0,0.014042064784232977,-1.2029102488970467,13.249666221631015,73.45678503603351,59.41832562878714,-0.666542553151487,-1.0572607606176945,1.8784355588960793,2.9830662258867093,36.873872298125264,0.7599983215332031,0.3705952765928018,0.9494991302490163,0.0801261496107557,1.818872110887277,0.514812639929886,1.3841856205681466,-1.3997011366214664,87.39481521136273,15.42660932569757,0.43468649031912904,3,-0.48999786376952414,-0.9449977874755788,1.702500343322761,2.780000686645515,-3.039997100830071,1,-0.06824921897278036,1.4347934254390748,39.88000106811523,1.8999790192451773,39.77999877929688,1.2857160157432637,39.59000015258789,-0.06824921897278036
3110,2010-03-24,40.27000045776367,40.40999984741211,40.099998474121094,40.31999969482422,3697300.0,-0.004203713519243979,1.6956694807025692,-0.09433840041458064,69.79475585377077,61.56828901437326,-0.46555024838188785,-0.8397440272665193,1.8862795691616867,3.130786658208919,35.71975740597665,0.3400001525878835,0.39710297091041014,0.7220008850097628,-0.1950103308201676,1.6390121008396932,0.2634952770947976,1.180506492924728,-1.0747327014261217,73.10923830986276,-2.6481024714979213,0.45850560791496425,3,-0.31999969482421875,-0.7749996185302734,1.7299985885620117,2.9499988555908203,-2.400001525878899,2,-0.07275888432752442,-1.2029102488970467,40.43999862670898,1.4347934254390748,39.88000106811523,1.8999790192451773,39.77999877929688,-0.07275888432752442
3111,2010-03-25,39.0099983215332,40.310001373291016,38.959999084472656,40.0,4345800.0,-0.031288853287995244,-1.4770680730881895,19.800335698481728,42.46228193683125,61.177057285126416,0.7616777032632882,0.4379883674286731,2.9638862996831747,4.349940667279284,34.73605562723017,1.3500022888183594,0.36192258969605007,-0.5350011825561509,-1.458963122086054,0.3889607569737521,-0.9969821523211024,-0.07302021279119941,1.5800018310546875,3.067435846429282,-66.74730192316272,0.46198096976495256,3,0.7650012969970703,0.4850025177001953,2.7450027465820312,4.110002517700195,-1.1599998474121094,3,-0.03845168071109639,1.6956694807025692,40.27000045776367,-1.2029102488970467,40.43999862670898,1.4347934254390748,39.88000106811523,-0.03845168071109639
3112,2010-03-26,38.790000915527344,39.11000061035156,38.63000106811523,39.11000061035156,2513100.0,-0.005639513342004521,2.0000000000000444,0.3232314669605391,41.21953239193922,59.39823669098983,0.98141489862887,0.7051661867853056,2.986467059299173,4.54464052354372,33.8330034278199,0.47999954223633523,0.29153439607408416,-0.7619985580444322,-1.659142964463058,0.13514584837419363,-1.2105707612537486,-0.3134263548351157,1.7673992156982408,8.163261334132937,-57.35897378679168,0.44857220320931335,3,0.8199996948242188,0.7049999237060547,2.7624988555908203,4.299999237060547,-1.720001220703125,4,-0.037896395617631806,-1.4770680730881895,39.0099983215332,1.6956694807025692,40.27000045776367,-1.2029102488970467,40.43999862670898,-0.037896395617631806
3113,2010-03-29,38.9900016784668,39.04999923706055,38.310001373291016,38.88999938964844,3167900.0,0.005155987579762877,5.727332628184009,-0.31250745058770235,44.470613789828825,57.58753056156802,0.7506123266831963,0.5258241584712238,2.5898824654356645,4.333501081587528,33.10158679213774,0.7399978637695312,0.2820561134977382,-0.5579978942871122,-1.4648514667774961,0.3488556782032717,-1.0114246805323006,-0.10457110804192382,1.4903024902343702,29.82459075638126,-32.48859389453709,0.4534267862451911,3,0.45999908447265625,0.45999908447265625,2.562498092651367,4.099998474121094,-3.270000457763672,0,-0.05360348967982076,2.0000000000000444,38.790000915527344,-1.4770680730881895,39.0099983215332,1.6956694807025692,40.27000045776367,-0.05360348967982076
3114,2010-03-30,38.88000106811523,39.08000183105469,38.77000045776367,38.93999862670898,3373300.0,-0.002821251747016973,-1.214305177111829,-0.5999618539004387,39.16258888437879,54.9146603216126,0.7918169609310723,0.6336590584430368,2.5037707310563135,4.4381568112099,32.50325825045171,0.3100013732910156,0.3100293616858707,-0.6459985733032312,-1.5964421569991458,0.30444501039268346,-1.1212203651511885,-0.17077678145527386,1.470084932861333,27.14286233292488,-30.072998963752614,0.4752217918479571,3,0.5699996948242259,0.5699996948242259,2.664999008178718,4.209999084472663,-4.0100021362304545,1,-0.03652268376111467,5.727332628184009,38.9900016784668,2.0000000000000444,38.790000915527344,-1.4770680730881895,39.0099983215332,-0.03652268376111467
3115,2010-03-31,39.09000015258789,39.2599983215332,38.5,38.810001373291016,3586200.0,0.005401210872004736,1.4516267966135066,-4.6668362156663274,42.452833583747946,52.566776964066555,0.49252078322032844,0.4606677942617594,2.0850951997529066,4.224618418722073,31.745258704942223,0.7599983215332031,0.27645417076447387,-0.44449958801269673,-1.374954147370957,0.48595497134556354,-0.9097268676918304,0.020727691666436954,1.1376807707275347,38.99993896484375,-13.867513854442322,0.4652272796791314,3,0.3600006103515625,0.3600006103515625,2.310000419616699,4.0,-4.029998779296875,2,-0.04323352827096627,-1.214305177111829,38.88000106811523,5.727332628184009,38.9900016784668,2.0000000000000444,38.790000915527344,-0.04323352827096627
3116,2010-04-01,39.459999084472656,39.56999969482422,39.13999938964844,39.18999862670898,2678800.0,0.009465309041710723,-1.3243326838019238,0.9642915531335403,50.11545411216625,51.35841781214597,0.1141455428348408,0.14039687791010635,1.527693807674538,3.8434558023407277,30.60973904845079,0.4799995422363281,0.22084374630782122,-0.10150070190429972,-0.98713459681899,0.7841331930103905,-0.5443176493616448,0.3413162455530454,0.6526210658413021,91.2697811995725,34.75807419228265,0.44281694745734684,4,-0.009998321533203125,-0.009998321533203125,1.5100011825561523,3.6300010681152344,-3.529998779296875,3,-0.04029397337754992,1.4516267966135066,39.09000015258789,-1.214305177111829,38.88000106811523,5.727332628184009,38.9900016784668,-0.04029397337754992
3117,2010-04-05,39.52000045776367,39.61000061035156,39.27999877929688,39.5099983215332,2320200.0,0.0015205619534499615,2.4736588499838637,0.03704488619505688,47.951830042890144,50.120741736842966,0.014957885485010536,0.07726881799652574,1.3167759908194512,3.7760391058918756,30.29809065439315,0.3300018310546804,0.13925115003358712,-0.03699932098388814,-0.922510174806547,0.8485115328387707,-0.4797547478952211,0.4057561059274448,0.4844625659289079,93.07690727639259,36.286181116651065,0.4427554269113306,4,-0.06999969482421875,-0.06999969482421875,1.4000005722045898,3.565000534057617,-3.650001525878899,0,-0.04225713472415982,-1.3243326838019238,39.459999084472656,1.4516267966135066,39.09000015258789,-1.214305177111829,38.88000106811523,-0.04225713472415982
3118,2010-04-06,39.86999893188477,39.90999984741211,39.45000076293945,39.63000106811523,2777500.0,0.008856236590765176,1.874997019764919,23.994660564456037,50.230420012217664,47.54003451197454,-0.37616652663897554,-0.2575828672692708,0.8493767620418922,3.407332488163995,29.896341244313383,0.45999908447265625,0.09101045787345896,0.294999122619636,-0.6010617662937179,1.19106001153299,-0.15303132183704093,0.743029567076313,-1.559997558593757,97.1630553293496,42.04963355544429,0.4480304444566775,4,-0.5099983215332102,-0.4199981689453196,0.9575014114379812,3.2150020599365163,-3.4300003051757955,1,-0.07022822453153721,2.4736588499838637,39.52000045776367,-1.3243326838019238,39.459999084472656,1.4516267966135066,39.09000015258789,-0.07022822453153721
3119,2010-04-07,39.52000045776367,39.900001525878906,39.43000030517578,39.88999938964844,3198700.0,-0.008778492187046405,1.4102428670637832,-1.541675938582736,44.835146224619685,44.766744553179976,-0.19041830941062443,0.10239087303395422,1.0671051140434216,3.736238021169889,29.33785007930615,0.470001220703125,0.03160294220627691,-0.05799942016601278,-0.9528400772857566,0.836841236953731,-0.5054197487258847,0.3894209083938591,-1.1779991149902358,72.34046582599026,20.012475985914676,0.44742032855987224,4,-0.20999908447265625,-0.06999969482421875,0.9625005722045898,3.565000534057617,-2.7600021362304688,2,-0.09615382573493969,1.874997019764919,39.86999893188477,2.4736588499838637,39.52000045776367,-1.3243326838019238,39.459999084472656,-0.09615382573493969
3120,2010-04-08,39.45000076293945,39.5,39.29999923706055,39.47000122070313,1991200.0,-0.0017712473181530353,4.000143054694578,0.05405544730033984,48.341236940065784,45.41996177576159,-0.278226319199554,0.1559723316250512,0.9942017787983914,3.791229763590877,29.303237049247087,0.220001220703125,-0.032371245585011366,-0.11249923706054688,-1.0048019321509187,0.779803458029825,-0.5586505846057364,0.3336521104846426,-1.0766394500732446,40.25989467478487,-13.967026676748212,0.4461513475451869,4,-0.3400001525878906,0.0,0.9674997329711914,3.635000228881836,-2.7099990844726562,3,-0.1160963686306763,1.4102428670637832,39.52000045776367,1.874997019764919,39.86999893188477,2.4736588499838637,39.52000045776367,-0.1160963686306763
3121,2010-04-09,39.56999969482422,39.58000183105469,39.209999084472656,39.540000915527344,2349300.0,0.003041797961066184,13.799206591394569,-1.4999046347505638,47.469886827417255,46.114445601925816,-0.3469173470148732,0.02463506509819524,0.7423206335557779,3.675449899219096,29.303280220080552,0.37000274658203125,-0.20427310810160293,0.01549968719482564,-0.8733422115553751,0.9043415859450263,-0.4289212621802747,0.459920636569926,-1.1659056112670925,51.42860256892333,-2.6312881070471406,0.44442094937509896,4,-0.45999908447265625,-0.11999893188476562,0.8475008010864258,3.5150012969970703,-3.020000457763672,4,-0.11397519222430308,4.000143054694578,39.45000076293945,1.4102428670637832,39.52000045776367,1.874997019764919,39.86999893188477,-0.11397519222430308
3122,2010-04-12,39.63999938964844,39.959999084472656,39.54999923706055,39.61000061035156,2118400.0,0.0017690092333606522,-4.466609022938813,1.0,47.0873521223003,46.405194305533755,-0.3170010196619941,-0.03204346118381807,0.5565862824839485,3.603253270701657,28.862948929523014,0.4099998474121094,-0.36426147251694374,0.07599945068359659,-0.8122009419380731,0.9641998433052663,-0.36810074562723827,0.5200996469944315,-1.2057871908142133,57.3333740234375,4.14211342308657,0.4441001963108351,4,-0.4099998474121094,-0.18999862670898438,0.6750011444091797,3.4450016021728516,-3.720001220703125,0,-0.09359230932383622,13.799206591394569,39.56999969482422,4.000143054694578,39.45000076293945,1.4102428670637832,39.52000045776367,-0.09359230932383622
3123,2010-04-13,39.25,39.72000122070313,39.22999954223633,39.61000061035156,5550300.0,-0.00983853167642279,-1.449999046329357,-12.000508646998982,34.93670005900735,45.93565110271471,0.12712632688833025,0.340773840674359,0.8252225373625066,3.9807820211658935,28.45536050973802,0.490001678466804,-0.32315239422251096,-0.2920000076293974,-1.1888148457249343,0.6048148304661396,-0.7404074266771659,0.1564074114183711,-0.7547563257402388,5.333455403645834,-41.733053067514874,0.44840741904776715,4,-0.020000457763671875,0.20000076293945312,0.9925003051757812,3.835000991821289,-3.520000457763672,1,-0.08611467689465546,-4.466609022938813,39.63999938964844,13.799206591394569,39.56999969482422,4.000143054694578,39.45000076293945,-0.08611467689465546
3124,2010-04-14,38.849998474121094,39.38000106811523,38.75,39.25,4691300.0,-0.010191121678443493,-1.100008900982899,1.1111134658585173,33.01431607804997,44.886926935414934,0.5838192553244355,0.6977928220220804,1.092519666682712,4.364582912974797,28.451331859253166,0.6300010681152273,-0.26372097118790805,-0.6420015335082994,-1.5771984587543741,0.2931953917377754,-1.1095999961313368,-0.17440307088526197,-0.29616458345281416,8.264342957306885,-34.041139155457074,0.46759846262303656,4,0.5050010681152344,0.6000022888183594,1.3125019073486328,4.235002517700195,-4.1399993896484375,2,-0.062033460542282204,-1.449999046329357,39.25,-4.466609022938813,39.63999938964844,13.799206591394569,39.56999969482422,-0.062033460542282204
3125,2010-04-15,38.59000015258789,38.849998474121094,38.540000915527344,38.77999877929688,5007200.0,-0.006692363751478525,-1.1379355704344851,0.47499475481128633,43.39623999539362,44.14034758910687,0.8553869432684067,0.8933302882760898,1.2027730880681915,4.606225255874733,28.868183423739076,0.30999755859375,-0.2378016985258995,-0.8319997787475586,-1.8184251149373054,0.15442555744218822,-1.3252124468424356,-0.33878711065268163,1.3699989318847656,3.5210775727748467,-41.94057893073631,0.49321266809487396,4,0.6599998474121094,0.8600006103515625,1.567500114440918,4.495000839233398,-3.7099990844726562,3,-0.04742165907796625,-1.100008900982899,38.849998474121094,-1.449999046329357,39.25,-4.466609022938813,39.63999938964844,-0.04742165907796625
3126,2010-04-16,37.849998474121094,38.61000061035156,37.68999862670898,38.5099983215332,7734500.0,-0.019175995738294205,1.1395284881013272,3.4737085148672584,37.29725382810351,42.9565057874639,1.5008202680162483,1.5771530759239738,1.8213185200722037,5.333440849277686,29.242840210123983,0.9200019836425852,-0.19463314969490142,-1.4850013732910128,-2.6914315312368586,-0.27857121534516693,-2.0882164522639357,-0.8817862943180899,2.081600646972653,7.04845000647015,-41.349497149067616,0.6032150789729221,4,0.9750003814697266,1.2900009155273438,2.3875017166137695,5.235002517700195,-3.1999969482421875,4,-0.02932620450204848,-1.1379355704344851,38.59000015258789,-1.100008900982899,38.849998474121094,-1.449999046329357,39.25,-0.02932620450204848
3127,2010-04-19,37.540000915527344,37.91999816894531,37.5,37.91999816894531,5234700.0,-0.008190160398703905,1.2105326560523622,0.575753547380285,30.971087350703556,40.81657993618455,1.6767461853883745,1.8031812536647607,2.034057193332032,5.630316585774736,29.639016349581247,0.4199981689453125,-0.1901155934578469,-1.6829990386962876,-3.1110354375476064,-0.2549626398449689,-2.397017238121947,-0.9689808392706283,2.301934185791012,1.8018420510000628,-46.9236212552836,0.7140181994256598,4,1.1899986267089844,1.5049991607666016,2.554999351501465,5.545000076293945,-3.1599998474121094,0,-0.02637191407359052,1.1395284881013272,37.849998474121094,-1.1379355704344851,38.59000015258789,-1.100008900982899,38.849998474121094,-0.02637191407359052
3128,2010-04-20,37.79999923706055,37.86999893188477,37.5,37.72999954223633,5259100.0,0.00692590077763322,2.523814713896287,-0.1842110546710302,36.36358381948367,39.87529522450278,1.22059830876578,1.4539071744175374,1.6897439185232201,5.356020363011993,30.271284053094327,0.36999893188477273,-0.25230086238005356,-1.3190006256103501,-2.8451638913224286,0.20716264010172836,-2.082082258466386,-0.5559189927543144,1.9014197581787045,15.957397160487124,-34.03172929645763,0.7630816328560376,4,0.9300003051757812,1.2450008392333984,2.172501564025879,5.285001754760742,-3.3699989318847656,1,-0.0497354789963067,1.2105326560523622,37.540000915527344,1.1395284881013272,37.849998474121094,-1.1379355704344851,38.59000015258789,-0.0497354789963067
3129,2010-04-21,37.68000030517578,38.02000045776367,37.63000106811523,37.9900016784668,4193500.0,-0.0031745749816607383,1.1081108946006797,-4.428610354223434,31.782906766420794,38.03548076076444,1.1757922881705554,1.4298407816812784,1.740348264481696,5.45624796286728,31.743352591168772,0.3899993896484446,-0.3189561610909095,-1.300999641418457,-2.8233510390426915,0.2213517562057774,-2.0621753402305742,-0.5398239426063398,1.8893335503491144,13.333371009398295,-36.47418043731878,0.7611756988121181,4,1.0499992370605469,1.364999771118164,2.119999885559082,5.405000686645508,-2.4399986267089844,2,-0.05175161218540647,2.523814713896287,37.79999923706055,1.2105326560523622,37.540000915527344,1.1395284881013272,37.849998474121094,-0.05175161218540647
3130,2010-04-22,37.34000015258789,37.5,36.86000061035156,37.47999954223633,5327800.0,-0.009023358541246806,6.111092273131861,0.4516089337353104,22.395793493345735,35.249470390312055,1.3242747285661167,1.6222514623568856,1.9813937928060312,5.762163970428581,33.5148455640934,0.8199996948242188,-0.4438484600454089,-1.49449977874756,-3.057930107190188,0.06893054969506807,-2.2762149429688705,-0.7127846145262495,2.105173671605513,27.42854527064732,-16.42651216834829,0.7817151642213136,4,1.0699996948242188,1.385000228881836,2.4600000381469727,5.745000839233398,-2.1300010681152344,3,-0.07043387941531543,1.1081108946006797,37.68000030517578,2.523814713896287,37.79999923706055,1.2105326560523622,37.540000915527344,-0.07043387941531543
3131,2010-04-23,37.5099983215332,37.52999877929688,37.09000015258789,37.400001525878906,3571400.0,0.004552709380038156,4.8667378754350565,-0.7856948228882834,24.556866183921144,32.74608306382548,0.9290332330229489,1.4062124172138937,1.721402864715742,5.567506078159084,34.10492457537686,0.4399986267089915,-0.5213805719717115,-1.2495016098022447,-2.91787605918352,0.41887283957903065,-2.0836888344928823,-0.415314385111607,1.7283616455528517,56.03429281751604,17.64515743456907,0.8341872246906383,4,0.7800025939941406,1.2150020599365234,2.412501335144043,5.575002670288086,-3.479999542236328,4,-0.07011456601180854,6.111092273131861,37.34000015258789,1.1081108946006797,37.68000030517578,2.523814713896287,37.79999923706055,-0.07011456601180854
3132,2010-04-26,37.31999969482422,37.650001525878906,36.900001525878906,37.4900016784668,5614800.0,-0.005065279531082045,2.061214003783544,-1.5455176001387203,16.358755660412456,30.681867019537158,0.8440973523836561,1.5604401710815523,1.8776303539138297,5.723985219026169,34.480946241059115,0.75,-0.6309984373724618,-1.3660001754760742,-3.1539530556005175,0.4219527046483691,-2.2599766155382923,-0.4720237354138561,1.72809152372308,39.65509870530473,8.341061521194668,0.8939764400622211,4,0.8000011444091797,1.4050006866455078,2.5450000762939453,5.42500114440918,-2.5,0,-0.07154335988152771,4.8667378754350565,37.5099983215332,6.111092273131861,37.34000015258789,1.1081108946006797,37.68000030517578,-0.07154335988152771
3133,2010-04-27,36.900001525878906,37.79999923706055,36.900001525878906,37.27000045776367,3824300.0,-0.011253970321000839,-3.8648665367603847,2.1764389094580947,16.06209474904459,28.79828687186989,1.0009532568909663,1.9139623975651503,2.271175899862932,6.101773508853299,34.4869967888677,0.8999977111816406,-0.7707279037598482,-1.6814983367919893,-3.63159423658535,0.2685975630013715,-2.6565462866886733,-0.7064503868953054,1.9730424440127337,3.448355240441058,-21.739387734751073,0.9750479498966813,4,0.9549980163574219,1.8249988555908203,2.5774974822998047,5.844999313354492,-1.3300018310546875,1,-0.0682926925083277,2.061214003783544,37.31999969482422,4.8667378754350565,37.5099983215332,6.111092273131861,37.34000015258789,-0.0682926925083277
3134,2010-04-28,37.459999084472656,37.75,36.93000030517578,37.02999877929688,4643100.0,0.015176084971189274,-1.603184983348471,-1.1621663419009427,27.12634928875414,26.99052123779884,0.24926160368676875,1.3092533651570193,1.6900427698683487,5.495208677489018,34.55019315757919,0.8499984741210938,-0.9179477590654841,-1.0505006790161104,-3.057409395453135,0.9564080374209141,-2.0539550372346227,-0.047046320797598185,1.25200141665578,63.82971815839134,38.873484256998495,1.0034543582185125,4,0.27500152587890625,1.2650012969970703,2.0525007247924805,5.285001754760742,-2.2399978637695312,2,-0.08088624808730505,-3.8648665367603847,36.900001525878906,2.061214003783544,37.31999969482422,4.8667378754350565,37.5099983215332,-0.08088624808730505
3135,2010-04-29,37.400001525878906,38.15999984741211,37.2599983215332,37.70000076293945,4102400.0,-0.0016016433545140707,-2.1034233286198165,-0.6976721491811829,24.70856148974653,25.59177764464807,0.13712646282449725,1.3029517668562463,1.748404060318478,5.491530882189238,34.06453139409159,0.9000015258789062,-0.9942925777545071,-1.025998306274417,-3.072102342235212,1.020105729686378,-2.0490503242548144,-0.002946288294019439,1.1638389839873824,39.68259254437619,17.328278311986267,1.0230520179803972,4,0.10999870300292969,1.2349987030029297,2.3224992752075195,5.344999313354492,-1.2400016784667969,3,-0.05775400425899713,-1.603184983348471,37.459999084472656,-3.8648665367603847,36.900001525878906,2.061214003783544,37.31999969482422,-0.05775400425899713
3136,2010-04-30,37.86999893188477,37.93000030517578,37.400001525878906,37.47000122070313,5280400.0,0.012566775048943546,1.0384550489675208,-1.3333290947700367,31.129992167235727,25.609433735373862,-0.36848573466299683,0.7459744412103433,1.2747833536900828,4.965054172226694,34.15107204262018,0.529998779296875,-1.0261634455504804,-0.47650089263915163,-2.4764825094716443,1.523480724193341,-1.4764917010553944,0.5234899157770911,0.5575343860203361,76.98402366326529,56.61485198615098,0.9999908084162448,4,-0.3599987030029368,0.7150020599365163,1.852501869201653,4.875001907348626,-1.3999977111816406,4,-0.07024029370047113,-2.1034233286198165,37.400001525878906,-1.603184983348471,37.459999084472656,-3.8648665367603847,36.900001525878906,-0.07024029370047113
3137,2010-05-03,37.849998474121094,38.060001373291016,37.5099983215332,38.0,3853500.0,-0.0005281346270871179,3.0740322124894037,-0.3750059604985838,33.79622025717515,25.32417111733958,-0.3351302903882285,0.6687339767154157,1.261839220974501,4.923095441954132,34.21786315136271,0.5500030517578125,-1.109981764651934,-0.41300125122070597,-2.3449822495413315,1.5189797470999196,-1.3789917503810187,0.5529892479396068,0.45213222717973167,75.39668363099112,50.9310314386132,0.965990499160312,5,-0.3399982452392578,0.5600013732910156,1.7850017547607422,4.895002365112305,-1.729999542236321,0,-0.10092469878000232,1.0384550489675208,37.86999893188477,-2.1034233286198165,37.400001525878906,-1.603184983348471,37.459999084472656,-0.10092469878000232
3138,2010-05-04,37.06999969482422,38.20000076293945,36.97000122070313,38.16999816894531,4781900.0,-0.020607630402684873,1.1206821709505022,7.333248563145313,31.063769000513005,25.244266921127604,0.3692599770957159,1.2945822333668957,1.997860963381406,5.643953930811634,35.062601711529254,1.229999542236321,-1.1318368305179831,-1.0530000686645522,-2.8985305490414035,0.7925304117122991,-1.9757653088529779,-0.13023482847612655,-0.20999908447265625,11.023570014688081,-14.851503477091358,0.9227652401884244,5,0.46000099182128906,1.3400001525878906,2.4825010299682617,5.67500114440918,-0.06999969482421875,1,-0.06069598107696095,3.0740322124894037,37.849998474121094,1.0384550489675208,37.86999893188477,-2.1034233286198165,37.400001525878906,-0.06069598107696095
3139,2010-05-05,35.720001220703125,36.72999954223633,35.650001525878906,36.72999954223633,5010400.0,-0.03641754748407999,1.1386134874322513,0.9181815659700788,25.215820962980246,25.55760330664255,1.5779307292366624,2.47204032827009,3.304374770967975,6.919815006775913,36.30594817226296,1.4199981689453125,-1.1359418870519988,-2.21299858093262,-4.2276402196022715,-0.19835694226296852,-3.2203194002674493,-1.2056777615977907,2.479999542236328,2.74508689284587,-24.885334371302086,1.0073208193348266,5,1.2049999237060547,2.0849990844726562,3.729999542236328,6.979999542236328,1.1599998474121023,2,-0.004199370681767123,1.1206821709505022,37.06999969482422,3.0740322124894037,37.849998474121094,1.0384550489675208,37.86999893188477,-0.004199370681767123
3140,2010-05-06,34.86999893188477,35.86000061035156,33.56999969482422,35.720001220703125,7925500.0,-0.023796255872625682,3.0530951344088746,0.8415878231639308,24.745691480591944,25.57858389516153,2.280540501765529,3.1213612325931663,4.103020150585387,7.673857724676601,37.833448323759896,2.2900009155273438,-1.2113658664255098,-2.834000778198238,-5.1423869084960145,-0.5256146479004613,-3.9881938433471262,-1.6798077130493496,3.3300018310546804,28.077730824147594,-2.0671021664486133,1.1541930651488894,5,1.0150012969970632,1.8950004577636648,4.58000183105468,7.815002441406243,2.3100013732910085,3,0.010037347276724784,1.1386134874322513,35.720001220703125,1.1206821709505022,37.06999969482422,3.0740322124894037,37.849998474121094,0.010037347276724784
3141,2010-05-07,35.060001373291016,35.40999984741211,34.450000762939446,34.86999893188477,6748900.0,0.005448880046638127,1.1573027928746709,-0.22353168209744306,28.546669755390255,26.932796572381285,1.9069997629144808,2.715375706229679,3.864421648192277,7.374134964430041,39.338840777145464,0.9599990844726634,-1.264227182964916,-2.4184984207153306,-4.837843178463679,0.000846337033017619,-3.6281707995895047,-1.2088260418411565,2.954799346923828,32.18145431386135,-1.4846063184251435,1.2096723788741746,5,0.8249988555908203,1.7049980163574219,4.3899993896484375,7.625,2.809997558593757,4,0.031374741330132405,3.0530951344088746,34.86999893188477,1.1386134874322513,35.720001220703125,1.1206821709505022,37.06999969482422,0.031374741330132405
3142,2010-05-10,35.93000030517578,36.36999893188477,35.560001373291016,36.099998474121094,4226300.0,0.024814572099461918,1.281686205821962,-0.894715708319982,35.36774288294946,29.077868587259605,0.9153534053461101,1.637117781086694,2.968474041247049,6.388940192521758,41.14103518006684,1.309997558593757,-1.2339074496582185,-1.362999534606935,-3.6498223604423643,0.9238232912284943,-2.5064109475246497,-0.21958812168922037,1.9070083740234338,50.97192366982032,14.443482053251827,1.1434114129177155,5,-0.04500007629394531,0.8349990844726562,3.520000457763672,6.755001068115234,2.0,0,0.015029248843328347,1.1573027928746709,35.060001373291016,3.0530951344088746,34.86999893188477,1.1386134874322513,35.720001220703125,0.015029248843328347
3143,2010-05-11,35.86999893188477,36.29999923706055,35.5099983215332,35.75,3250100.0,-0.0016699519282321607,-1.6333263397483582,-0.7058836729198874,35.70296902015167,30.03082633519266,0.9095308132884412,1.5082429091616874,2.9877546449775707,6.332865969468251,42.65150099254738,0.7900009155273438,-1.2296382204876721,-1.2540008544921832,-3.42870059760903,0.9206988886246634,-2.3413507260506066,-0.1666509829337599,1.7963293879394442,72.78478949751042,31.945816471194156,1.087349871558422,5,0.015001296997063207,0.8950004577636648,3.5800018310546804,6.725002288818352,2.670001983642571,1,0.006969612697082406,1.281686205821962,35.93000030517578,1.1573027928746709,35.060001373291016,3.0530951344088746,34.86999893188477,0.006969612697082406
3144,2010-05-12,36.43999862670898,36.56999969482422,35.79999923706055,35.86999893188477,3512500.0,0.01589070844151963,-1.1690181708771665,4.750039736783146,43.14022174124907,32.07878858535961,0.20073802872364865,0.788880988531794,2.374758572516221,5.662339183701427,43.55642147580225,0.7700004577636719,-1.1682879719041637,-0.5635011672973675,-2.598078390857488,1.4710760562627527,-1.5807897790774277,0.4537874444826926,1.0624765481152423,95.66663106282527,50.93652871623404,1.0172886117800588,5,-0.5549983978271413,0.32500076293946023,2.9650020599365305,5.970001220703132,2.030002593994155,2,0.015367766037196473,-1.6333263397483582,35.86999893188477,1.281686205821962,35.93000030517578,1.1573027928746709,35.060001373291016,0.015367766037196473
3145,2010-05-13,36.7599983215332,37.459999084472656,36.349998474121094,36.5,4182300.0,0.008781550682871897,-2.964278172492013,0.45613765041293586,44.41131926157371,33.55449159584161,-0.24539971785274162,0.3423026819899846,2.0274896499324697,5.236744781694526,43.856305845612674,1.1100006103515625,-1.0629156189018474,-0.15200138092041016,-2.045897977760106,1.7418952159192855,-1.098949679340258,0.7949469174994377,-3.1899986267089844,76.74414773152127,32.062414400492216,0.9469482984198482,5,-0.8749980926513672,0.005001068115234375,2.6200027465820312,4.960002899169922,0.9900016784667969,3,0.0032644927111362687,-1.1690181708771665,36.43999862670898,-1.6333263397483582,35.86999893188477,1.281686205821962,35.93000030517578,0.0032644927111362687
3146,2010-05-14,36.7400016784668,37.18999862670898,36.4900016784668,37.13000106811523,4137100.0,-0.0005439783454693758,1.7451156389313236,-1.5000073360036112,45.565757262372834,34.86221792975247,-0.44985710711709714,0.28973208471981593,2.0194224700959396,5.148361729243085,43.39915710653458,0.6999969482421804,-1.0396254987904783,-0.1164981842041044,-1.9590163408246184,1.7260199724164096,-1.0377572625143614,0.8047608941061526,-3.0922019958496065,63.077070548396755,17.02587504563123,0.921259078310257,5,-0.8550014495849609,0.024997711181640625,2.539999008178711,4.849998474121094,-0.3300018310546875,4,0.011976009978433622,-2.964278172492013,36.7599983215332,-1.1690181708771665,36.43999862670898,-1.6333263397483582,35.86999893188477,0.011976009978433622
3147,2010-05-17,36.54999923706055,36.790000915527344,35.970001220703125,36.790000915527344,4108700.0,-0.005171541445998629,5.833283000874196,0.6153898822332754,47.226603519560456,36.65808843186885,-0.5181401628384776,0.4234750205313418,2.1563303841311168,5.222829490097723,42.90755950547649,0.8199996948242188,-1.0098435265542847,-0.25700054168701314,-2.075236313329839,1.5612352299558125,-1.1661184275084295,0.6521173441344033,-2.8259555664062503,53.33335941672323,1.8149853687115112,0.9091178858214144,5,-1.0349998474121094,0.21500015258789062,2.730001449584961,5.040000915527344,-0.4500007629394531,0,0.03611490348502633,1.7451156389313236,36.7400016784668,-2.964278172492013,36.7599983215332,-1.1690181708771665,36.43999862670898,0.03611490348502633
3148,2010-05-18,35.91999816894531,36.68999862670898,35.86000061035156,36.63999938964844,4563000.0,-0.017236691689898387,1.0243861591566903,2.9999841055392196,37.931022112099505,38.07088855954876,-0.07646273826810557,0.9543390211045306,2.728045429180483,5.737249653723268,42.41849255144358,0.8299980163574148,-1.0643523940212276,-0.793001556396483,-2.5893378868121815,1.0033347740192156,-1.6911697216043322,0.1051666088113663,-2.121235390014647,7.2288519828384565,-40.96699591178498,0.8981681652078476,5,-0.404998779296875,0.7250022888183594,3.420001983642578,5.465002059936523,0.15000152587890625,1,0.05595774606604009,5.833283000874196,36.54999923706055,1.7451156389313236,36.7400016784668,-2.964278172492013,36.7599983215332,0.05595774606604009
3149,2010-05-19,35.72999954223633,36.099998474121094,35.5,35.7599983215332,4215900.0,-0.005289494331690903,-1.4489840404826781,0.041664900606111985,37.17356056668482,39.451762902447975,0.1286301320558536,1.044299829559364,2.857960372108238,5.802203913919747,42.32227504781706,0.5999984741210938,-1.1599518314803134,-0.8855001449584989,-2.672499340709898,0.9014990507928999,-1.778999742834202,0.007999452917204053,-1.8580120371948254,11.734676003596716,-35.98738366728411,0.8934995978757009,5,0.22500038146972656,0.7450008392333984,3.6100006103515625,5.655000686645508,0.279998779296875,2,0.07864543546857083,1.0243861591566903,35.91999816894531,5.833283000874196,36.54999923706055,1.7451156389313236,36.7400016784668,0.07864543546857083
3150,2010-05-20,34.709999084472656,35.47999954223633,34.689998626708984,35.47999954223633,4303600.0,-0.02854745230427258,1.0519492100608865,25.66772634791455,27.620402034432658,39.34884426678602,1.255586121184436,1.9575281911535,3.7951145045186863,6.68788359168412,41.782263838991405,1.0400009155273438,-1.212976799131667,-1.7740005493164048,-3.7167969841051445,0.16879588547233482,-2.745398766710771,-0.8026023319220386,-0.7662513478425339,0.8000183105468773,-41.435201322511844,0.9713982173943695,5,1.364999771118164,1.5,4.692501068115234,6.525001525878906,1.5600013732910156,3,0.10832619520040532,-1.4489840404826781,35.72999954223633,1.0243861591566903,35.91999816894531,5.833283000874196,36.54999923706055,0.10832619520040532
3151,2010-05-21,34.880001068115234,34.880001068115234,34.06999969482422,34.110000610351555,4244500.0,0.004897781277056534,1.103898420121773,-1.0000000000000093,29.40363237338086,38.686165321278395,1.1816266167753469,1.665797212828096,3.543500619944517,6.385580765958402,41.40563231662027,0.8100013732910156,-1.0983289348331482,-1.4724987030029268,-3.477910814589393,0.5329134085835392,-2.47520475879616,-0.4697926472096938,-0.8659283045282606,29.77944888868943,-7.919812351471059,1.0027060557932317,5,0.8849983215332031,1.2099990844726562,4.469999313354492,6.344999313354492,0.5900001525878906,4,0.08228207694948475,1.0519492100608865,34.709999084472656,-1.4489840404826781,35.72999954223633,1.0243861591566903,35.91999816894531,0.08228207694948475
3152,2010-05-24,34.650001525878906,35.290000915527344,34.610000610351555,34.810001373291016,3907700.0,-0.006594023371363278,-4.666629579591236,-0.20779188609419627,31.83185556853843,38.25604160443248,1.3532754235975872,1.7765981606721652,3.696559564424618,6.480758591311428,40.655163001141915,0.6800003051757884,-0.9115921272497332,-1.5689983367919922,-3.6570076588989764,0.519010985314992,-2.6130029978454843,-0.5249936757385001,-0.5800018310546875,22.137483492691707,-18.15384362844933,1.0440046610534939,5,1.1149978637695312,1.2349987030029297,4.332497596740723,6.264997482299805,0.5799980163574219,0,0.05079360011625744,1.103898420121773,34.880001068115234,1.0519492100608865,34.709999084472656,-1.4489840404826781,35.72999954223633,0.05079360011625744
3153,2010-05-25,34.380001068115234,34.419998168945305,33.59999847412109,34.09000015258789,4158900.0,-0.007792220660135296,3.432489277466353,-1.8125074505877024,37.99284232258764,37.684110557914536,1.5530081630569015,1.9480015989923274,3.877158614875384,6.609964758764129,40.404628498708064,1.0500030517578196,-0.766903403352913,-1.712998771667479,-3.9282379579670064,0.5022404146320483,-2.8206183648172427,-0.6053791785177154,3.079998016357422,31.200103759765817,-13.268830557133086,1.1076195931497637,5,1.1499977111816406,1.5049991607666016,4.507498741149902,6.154998779296875,0.5799980163574219,1,0.05002900967333068,-4.666629579591236,34.650001525878906,1.103898420121773,34.880001068115234,1.0519492100608865,34.709999084472656,0.05002900967333068
3154,2010-05-26,34.43000030517578,34.86999893188477,34.200000762939446,34.639999389648445,3307700.0,0.0014543116785099564,1.0,-0.724132487964035,45.39750640238321,37.79368690689338,1.3275083659152784,1.7490375229113795,3.731337640197033,6.434638452363572,39.928840606148256,0.6699981689453267,-0.7209803251794611,-1.5114995956420927,-3.747446962805739,0.7244477715215538,-2.629473279223916,-0.39352591206026943,2.9527987670898455,44.14900848363862,-2.2944379662109,1.1179736835818246,5,0.9649982452392507,1.4549999237060547,4.4574995040893555,5.815000534057617,0.1699981689453054,2,0.04763286015428525,3.432489277466353,34.380001068115234,-4.666629579591236,34.650001525878906,1.103898420121773,34.880001068115234,0.04763286015428525
3155,2010-05-27,35.2400016784668,35.2400016784668,34.580001831054695,34.90999984741211,2628800.0,0.02352603444994017,2.99997688075087,-1.5714441416893201,51.6666690214174,38.47156599123166,0.31203484076293364,0.8104705164779347,2.828437767105754,5.4976383003237785,40.17579425047042,0.8100013732910156,-0.6553603824189622,-0.5934982299804688,-2.739683623702078,1.5526871637411404,-1.6665909268412733,0.4795944668803358,2.0671413818359383,97.04146953663911,46.77834814138537,1.0730926968608028,5,-0.045001983642578125,0.6449985504150391,3.64749813079834,4.659997940063477,-0.26000213623046875,3,0.02185007396117422,1.0,34.43000030517578,3.432489277466353,34.380001068115234,-4.666629579591236,34.650001525878906,0.02185007396117422
3156,2010-05-28,35.209999084472656,35.61999893188477,35.139999389648445,35.33000183105469,3421300.0,-0.0008513789036642683,-2.6922738343263264,-0.3636426688861146,42.1052587549712,37.90252768405507,0.11419131552797523,0.6650735253098858,2.7761730803442646,5.4074812599086,40.270883165832196,0.4799995422363281,-0.6929120604798413,-0.4905008316040025,-2.4245000059731368,1.4434983427651318,-1.4575004187885696,0.47649875558056465,2.023001084106447,79.70298245050789,28.309685774393266,0.9669995871845674,5,-0.06500053405762429,0.6750011444091797,3.3575010299682617,4.370000839233398,0.8199996948242259,4,0.030105123568676007,2.99997688075087,35.2400016784668,1.0,34.43000030517578,3.432489277466353,34.380001068115234,0.030105123568676007
3157,2010-06-01,34.029998779296875,35.009998321533196,34.029998779296875,34.990001678466804,3324600.0,-0.03351321601414503,-1.0416595472444707,7.9998410579185535,33.80282730649651,37.44383937232141,1.0048034759222944,1.6276667688562156,3.8523730642698553,6.4512568277637214,40.912159263811375,1.1800003051757812,-0.8042318456619171,-1.4795011520385728,-3.2687842160035814,0.3097819119264358,-2.3741426840210735,-0.5848596200560721,3.130341355393071,21.28713899658397,-26.268400495992914,0.8946415319825028,6,0.8199996948242188,1.855001449584961,4.47750186920166,5.55000114440918,2.3800010681152344,1,0.042315677139615815,-2.6922738343263264,35.209999084472656,2.99997688075087,35.2400016784668,1.0,34.43000030517578,0.042315677139615815
3158,2010-06-02,34.81999969482422,34.81999969482422,34.049999237060554,34.22999954223633,2789300.0,0.02321483819764225,1.6101703682151507,-0.6145816362617623,36.27120791956306,37.34357796708566,0.04733658787450423,0.6961506838219691,2.96238770349116,5.539419027549094,41.00020305250987,0.7900009155273438,-0.9216592388973055,-0.5770002365112319,-2.2309850266476587,1.076984553625195,-1.4039926315794489,0.2499921585569851,2.26913360665435,49.685587403342794,7.876392137262613,0.8269923950682139,6,-0.21000099182128906,1.0650005340576172,3.6025009155273438,4.470001220703125,2.1899986267089844,2,0.011774837765810009,-1.0416595472444707,34.029998779296875,-2.6922738343263264,35.209999084472656,2.99997688075087,35.2400016784668,0.011774837765810009
3159,2010-06-03,35.56999969482422,35.650001525878906,34.81999969482422,34.990001678466804,3429700.0,0.021539345392684872,1.2432431039193348,0.9830472311123922,40.60033518684467,38.785792761798106,-0.8132702278365684,-0.06921177168096193,2.101003703989285,4.674538525740644,39.6710269037586,0.8300018310546875,-1.0356304005918204,0.180499839782712,-1.4686713122211472,1.8296709917865712,-0.6440857362192176,1.0050854157846416,1.4493509101071993,95.06162373962145,55.28911627872344,0.8245855760019296,6,-0.9449996948242188,0.3150005340576172,2.7200002670288086,3.155000686645508,1.6899986267089844,3,-0.017149300410039703,1.6101703682151507,34.81999969482422,-1.0416595472444707,34.029998779296875,-2.6922738343263264,35.209999084472656,-0.017149300410039703
3160,2010-06-04,35.220001220703125,35.88999938964844,35.06999969482422,35.4900016784668,4785900.0,-0.009839709787009654,-1.8771741967434732,-0.46551962273831,38.5885979628623,39.806344493962705,-0.4283674493413159,0.32501619278681915,2.3387350565356826,4.89368127766069,37.12575177392046,0.8199996948242188,-1.0471855234211915,-0.18699874877929545,-1.8203105002849824,1.4463130027263915,-1.003654624532139,0.629657126973548,1.7309623416120843,63.978604887733084,26.032265519816526,0.8166558757528429,6,-0.4750022888183594,0.6649990081787109,3.0099992752075195,3.5049991607666016,2.250000000000007,4,-0.017603711672150246,1.2432431039193348,35.56999969482422,1.6101703682151507,34.81999969482422,-1.0416595472444707,34.029998779296875,-0.017603711672150246
3161,2010-06-07,36.15999984741211,36.52999877929688,35.2400016784668,35.34000015258789,6229100.0,0.02668934111667287,-1.529414404643488,-3.0370307577106206,47.368426471617845,41.532630149860424,-1.3049314559728913,-0.5569005130910085,1.335697319027716,3.825846806233514,34.204926779785104,1.309997558593757,-1.0179319805054519,0.6979999542236328,-0.9600083961382424,2.356008304585508,-0.13100422095730124,1.5270041294045669,0.7239444131392148,85.20004272460913,47.16765426769426,0.8290041751809364,6,-1.095001220703125,-0.27499961853027344,1.9125003814697266,2.565000534057617,1.3600006103515625,0,-0.032632751940131155,-1.8771741967434732,35.220001220703125,1.2432431039193348,35.56999969482422,1.6101703682151507,34.81999969482422,-0.032632751940131155
3162,2010-06-08,36.47000122070313,36.59000015258789,35.86999893188477,36.27000045776367,4719000.0,0.008573046863914913,2.272743035988281,0.24390346021084056,53.87872174892747,43.29772786389818,-1.4858714314527717,-0.868922183981411,0.9720516070917711,3.3842032788786227,32.6766705339653,0.7200012207031179,-0.80674901695334,0.9810012817382869,-0.7259611029546349,2.6879636664312088,0.12752008939182957,1.8344824740847443,0.34826412411958785,95.27563430583075,51.1431041379782,0.8534811923464597,6,-1.1600017547607493,-0.5850009918212962,1.5774993896484304,2.2549991607665945,1.0999984741210866,1,-0.012064777260179294,-1.529414404643488,36.15999984741211,-1.8771741967434732,35.220001220703125,1.2432431039193348,35.56999969482422,-0.012064777260179294
3163,2010-06-09,36.11999893188477,36.61999893188477,35.97999954223633,36.540000915527344,3522200.0,-0.009596991420435463,1.2069019948303803,-2.100001907341247,52.68964813269455,44.107965833932774,-0.9645241935916005,-0.5262092296479963,1.2567888612196256,3.600469111384463,31.02533305335382,0.6399993896484446,-0.6162643715011029,0.6184989929199318,-1.1038034601660556,2.340801446005919,-0.24265223362306187,1.4796502194629255,0.6339010755239158,72.22221044846034,23.00050262428369,0.8611512265429927,6,-0.7950000762939524,-0.2349987030029368,1.8400011062622,2.605001449584954,0.9900016784667898,2,0.008028818496761847,2.272743035988281,36.47000122070313,-1.529414404643488,36.15999984741211,-1.8771741967434732,35.220001220703125,0.008028818496761847
3164,2010-06-10,37.0,37.06999969482422,36.45000076293945,36.45000076293945,2403900.0,0.024363263957309034,-1.2545446979102366,-1.3095158082124816,66.10406653768605,45.71212111351818,-1.6110524186322195,-1.4357151547362008,0.3239490150740636,2.5933651229622328,29.532569972740653,0.950000762939446,-0.40793361891772406,1.4704999923706055,-0.3323684725558067,3.2733684572970176,0.5690657599074029,2.371934224833808,-3.4000015258789134,96.50001525878906,39.453289433145116,0.9014342324632046,6,-1.4500007629394531,-1.4850006103515625,0.9700002670288086,1.7250003814697266,0.6500015258789062,3,0.00027022490630268514,1.2069019948303803,36.11999893188477,2.272743035988281,36.47000122070313,-1.529414404643488,36.15999984741211,0.00027022490630268514
3165,2010-06-11,36.88000106811523,36.97000122070313,36.5099983215332,36.68999862670898,1495900.0,-0.003243214375264092,1.4864837000225293,0.34545946358346225,64.16429554048162,48.16312520079712,-1.3789682616187804,-1.3768571385265673,0.38185541579976956,2.578844139652496,29.204345528301936,0.4900016784667969,-0.2326647098449186,1.3445009231567298,-0.4763199914493512,3.1653218377628107,0.4340904658536928,2.2549113804597667,-3.2106025695800753,89.61755012788592,27.918709883323785,0.9104104573030403,6,-1.3300018310546804,-1.3650016784667898,0.4849996566772532,1.2399997711181712,1.05999755859375,4,0.010303612863680423,-1.2545446979102366,37.0,1.2069019948303803,36.11999893188477,2.272743035988281,36.47000122070313,0.010303612863680423
3166,2010-06-14,37.18000030517578,37.41999816894531,36.849998474121094,37.27000045776367,2433800.0,0.008134469315943749,1.9231085244779185,-0.47367892707998716,67.74191477340817,51.93413491934286,-1.5311525414426228,-1.7309493068142388,0.010041455069334404,2.15524211129852,28.7718514955498,0.5699996948242188,-0.09270131169534324,1.622500228881833,-0.26886372939764414,3.5138641871613103,0.676818249742098,2.568182208021568,-3.4425897827148475,84.51625923218712,17.077329604968668,0.9456819791397386,6,-1.4450016021728516,-1.6500015258789062,-0.8550004959106445,-0.10000038146972656,0.6699981689453125,0,0.00779991697544391,1.4864837000225293,36.88000106811523,-1.2545446979102366,37.0,1.2069019948303803,36.11999893188477,0.00779991697544391
3167,2010-06-15,37.86999893188477,37.88000106811523,37.34000015258789,37.41999816894531,2209300.0,0.018558327623599657,1.2978516179824917,-5.000000000000079,73.11255929199245,56.027618405168354,-1.8094469355702643,-2.4421992385511686,-0.747169034552563,1.3640377473192373,28.07020776016732,0.700000762939446,-0.02127394962069218,2.2464988708496136,0.13052204673054035,4.362475694968687,1.188510458790077,3.3044872829091503,-3.9852849035644624,99.47357220011558,26.316715760357596,1.0579884120595384,6,-1.5199985504150462,-2.1299991607666158,-1.544999122619636,-0.789999008178718,0.5600013732910085,1,-0.009242104145569918,1.9231085244779185,37.18000030517578,1.4864837000225293,36.88000106811523,-1.2545446979102366,37.0,-0.009242104145569918
3168,2010-06-16,37.93000030517578,38.13999938964844,37.47000122070313,37.63000106811523,2139000.0,0.0015844038812604655,-1.161288139347466,0.6666638409697845,73.14813226293131,59.6440403025113,-1.5443013261243692,-2.470562383480541,-0.8863540357642989,1.2182788745922295,27.334459944978747,0.6699981689453054,0.12248964741093715,2.2060001373290987,-0.14693652452614003,4.5589367991843375,1.0295318064014793,3.382468468256718,-3.8055690544677745,87.57400857291834,10.303871675153701,1.1764683309276212,6,-1.3250007629394531,-2.0600013732910156,-1.6050004959106445,-0.8500003814697266,-0.09000015258789062,2,-0.009491183956105487,1.2978516179824917,37.86999893188477,1.9231085244779185,37.18000030517578,1.4864837000225293,36.88000106811523,-0.009491183956105487
3169,2010-06-17,38.540000915527344,38.59000015258789,37.790000915527344,38.06999969482422,3606500.0,0.016082272750952864,1.8070163697447497,1.5666747199368931,72.41845959921856,63.40291381766199,-1.8871572608908735,-3.0137682779400734,-1.5587993853301612,0.5210458296560745,26.43425777471463,0.7999992370605469,0.4630630304307317,2.6755006790161104,0.006674965537698085,5.344326392494523,1.3410878222769043,4.009913535755317,-4.094324213704105,97.59619264204233,21.884036680168492,1.3344128567392046,6,-1.625,-2.4450016021728516,-2.215001106262207,-1.460000991821289,-0.670001983642571,3,-0.03710431425027938,-1.161288139347466,37.93000030517578,1.2978516179824917,37.86999893188477,1.9231085244779185,37.18000030517578,-0.03710431425027938
3170,2010-06-18,38.47000122070313,38.560001373291016,38.27000045776367,38.38000106811523,2078200.0,-0.0018162867971289742,1.1481512878113564,0.19148918901373063,72.02703691904495,66.14275942293168,-1.4613388498258715,-2.7907170464236444,-1.5510886629016412,0.49900765197021,24.93707153435668,0.29000091552734375,0.7600918423521748,2.417500877380377,-0.43248074537589787,5.267482500136651,0.9925100660022395,3.842491688758514,-3.6098921738034306,93.10351631439254,17.15690061446203,1.424990811378137,6,-1.240001678466804,-2.37500190734864,-2.1450014114379954,-1.3900012969970774,0.3400001525878835,4,-0.021315302022473892,1.8070163697447497,38.540000915527344,-1.161288139347466,37.93000030517578,1.2978516179824917,37.86999893188477,-0.021315302022473892
3171,2010-06-21,37.75,38.68000030517578,37.54999923706055,38.31999969482422,3876500.0,-0.018715913643268967,-1.3298961774421898,-6.3333192048478955,76.80115210412906,68.68969612906518,-0.5499058898661886,-1.9443670187598912,-0.9068956714587983,1.1280770197858772,22.69194703368525,1.1300010681152344,0.9806809362730036,1.553999710083005,-1.336138996416679,4.444138416582689,0.10893035683316299,2.999069063332847,-2.5169018425314817,30.597000054088987,-50.10471346927381,1.445069353249842,6,-0.4200000762939453,-1.6100006103515625,-1.4250001907348633,-0.6700000762939453,0.9799995422363281,0,0.005033076204211229,1.1481512878113564,38.47000122070313,1.8070163697447497,38.540000915527344,-1.161288139347466,37.93000030517578,0.005033076204211229
3172,2010-06-22,36.40999984741211,37.88000106811523,36.349998474121094,37.849998474121094,4540100.0,-0.0354966927837852,1.0399982706749806,2.526314732770275,60.614150842976585,69.57019643020763,0.8724337293782582,-0.49092140209394586,0.3379056869161161,2.3773717510516974,21.0624168097371,1.5300025939941335,1.2357965395417594,0.12599964141845987,-2.6716342161926505,2.9236334990295703,-1.2728172873870989,1.5248165702240186,-0.7632734322187176,2.5751642119463782,-78.66048473548572,1.3988169288055563,6,1.1049995422363281,-0.2700004577636719,-0.08500003814697266,0.6700000762939453,1.6700019836425781,1,0.039549536741108726,-1.3298961774421898,37.75,1.1481512878113564,38.47000122070313,1.8070163697447497,38.540000915527344,0.039549536741108726
3173,2010-06-23,36.099998474121094,36.72999954223633,35.97999954223633,36.5099983215332,2297700.0,-0.008514182218900768,-1.3077004337032625,0.2847223877908378,53.75885496364946,68.19850625531468,1.3178898830103876,-0.047911646097190896,0.559715999593756,2.5945829013731796,18.87006204139732,0.75,1.3581422148476747,-0.2700016021728544,-2.923214612543653,2.383211408197944,-1.59660810735825,1.0566049030125413,2.5800018310546875,4.44440362876507,-71.94243031898831,1.3266065051853977,6,1.230001449584961,0.04000091552734375,0.04000091552734375,0.9800014495849609,1.6000022888183594,2,0.06454298973793549,1.0399982706749806,36.40999984741211,-1.3298961774421898,37.75,1.1481512878113564,38.47000122070313,0.06454298973793549
3174,2010-06-24,36.06999969482422,36.790000915527344,35.91999816894531,35.91999816894531,2480300.0,-0.0008309911513812995,-10.599918620619501,-0.36585751635203156,56.314992943096975,67.32636152227195,1.343363990903626,0.11726359289772859,0.5122520388474499,2.528599245203445,17.16582921718598,0.8700027465820312,1.405005336341553,-0.382000350952147,-2.879566862977093,2.115566161072799,-1.63078360696462,0.866782905060326,2.556000595092776,5.434833687620764,-69.52576704132497,1.2487832560124716,6,1.2299995422363281,0.06999969482421875,0.010000228881835938,1.010000228881836,2.3699989318847585,3,0.04907126345270396,-1.3077004337032625,36.099998474121094,1.0399982706749806,36.40999984741211,-1.3298961774421898,37.75,0.04907126345270396
3175,2010-06-25,36.0099983215332,36.13999938964844,35.560001373291016,36.060001373291016,4957600.0,-0.0016634703021531916,4.523814713896458,-0.3333502873709374,48.71793701387114,65.21258621565673,1.4158712701514418,0.2507658302361122,0.5008781423763722,2.4857063676383575,15.95653060977391,0.5799980163574219,1.4928220094896574,-0.48050155639648295,-2.9225245973585743,1.9615214845656084,-1.701513076877525,0.7405099640845592,2.507761883544923,14.422984047957607,-56.79515385843154,1.2210115204810452,6,1.1100025177001953,0.13000106811523438,0.2050018310546875,1.0700016021728516,2.5900001525878906,4,0.05165233815740922,-10.599918620619501,36.06999969482422,-1.3077004337032625,36.099998474121094,1.0399982706749806,36.40999984741211,0.05165233815740922
3176,2010-06-28,36.27000045776367,36.45000076293945,35.790000915527344,36.18999862670898,2304800.0,0.007220276266300063,1.999982660563185,-1.5999389685689551,48.27585753306445,62.45295268688694,1.132282398133384,0.07826053032684399,0.19490649620216516,2.143076507839268,15.0261213968596,0.6599998474121094,1.4056686629580568,-0.2734994888305664,-2.6434549002024497,2.096455922541317,-1.4584771945165116,0.9114782168553788,2.0702942174072305,30.603412839088907,-36.01956896844429,1.184977705685943,6,0.8500003814697266,-0.13000106811523438,-0.1275014877319336,0.8099994659423828,1.5799980163574219,0,0.07003035245299127,4.523814713896458,36.0099983215332,-10.599918620619501,36.06999969482422,-1.3077004337032625,36.099998474121094,0.07003035245299127
3177,2010-06-29,35.470001220703125,36.0,35.279998779296875,36.0,2337500.0,-0.022056774936966006,1.71699199631485,-6.624833110813831,44.80002148436184,59.303162600379224,1.7389045853224232,1.0452637699910596,0.9486860474112575,2.8699663706071377,13.48052707642955,0.9900016784667969,1.3217718026983931,-1.1454988479614272,-3.268570215054197,0.9775725191313427,-2.2070345315078086,-0.08396316441504581,2.7034758563549843,12.582925338143383,-51.12871040098452,1.0615356835463834,6,1.5099983215332031,0.6699981689453125,0.45749855041503906,1.6099987030029297,2.2399978637695312,1,0.09190860471779194,1.999982660563185,36.27000045776367,4.523814713896458,36.0099983215332,-10.599918620619501,36.06999969482422,0.09190860471779194
3178,2010-06-30,35.22999954223633,35.880001068115234,35.060001373291016,35.400001525878906,2770200.0,-0.006766328452413872,-2.215695660954575,0.3207591984798756,34.22460729388585,55.05940123312003,1.7384507885657214,1.3887589136724117,1.1303444443806683,3.040628683894383,11.916125522438008,0.8199996948242188,1.1690887004334343,-1.4060005187988267,-3.4629623695788965,0.6509613319812431,-2.4344814441888616,-0.3775195934087918,2.7119992710008844,9.826486354184812,-47.68302929223175,1.0284809253900333,6,1.6400012969970703,0.9099998474121094,0.5950002670288086,1.8500003814697266,2.2900009155273438,2,0.0808970288348021,1.71699199631485,35.470001220703125,1.999982660563185,36.27000045776367,4.523814713896458,36.0099983215332,0.0808970288348021
3179,2010-07-01,34.959999084472656,35.279998779296875,34.65999984741211,35.09000015258789,2568200.0,-0.00766393588623171,1.4313763622627962,0.7647032424548412,33.333333333333414,50.760100834707636,1.6172999734554452,1.6977616092100902,1.3415297957589374,3.2479573543603095,11.37355536498662,0.6199989318847656,0.8824999004181038,-1.645500946044919,-3.785432313334745,0.4944304212449069,-2.7154666296898355,-0.5755352624000025,2.6937999847699388,16.759725341937354,-35.17278240623455,1.0699656836449136,7,1.710000991821289,1.3950004577636719,0.7475004196166992,2.1200008392333984,2.510002136230476,3,0.07837533610473568,-2.215695660954575,35.22999954223633,1.71699199631485,35.470001220703125,1.999982660563185,36.27000045776367,0.07837533610473568
3180,2010-07-02,34.59999847412109,35.09999847412109,34.509998321533196,35.09999847412109,1891200.0,-0.010297500565766948,1.3600006103515625,3.8461222453710495,27.835063709296804,45.31942434639294,1.5316830858334285,2.117496740048729,1.6482803191884017,3.5305811735227195,11.111688425026035,0.5900001525878906,0.5581625143777984,-1.974501419067387,-4.214563170556438,0.2655603324216642,-3.0945322948119127,-0.8544705433228614,2.69454468850185,4.6391772848827895,-41.38832643668843,1.120030875744524,7,1.595001220703125,1.7550010681152415,1.0400009155273509,2.480001449584968,2.730003356933601,4,0.1109826682639885,1.4313763622627962,34.959999084472656,-2.215695660954575,35.22999954223633,1.71699199631485,35.470001220703125,0.1109826682639885
3181,2010-07-06,34.97999954223633,35.380001068115234,34.610000610351555,35.139999389648445,6519000.0,0.01098269031426291,1.4062393829758288,0.31999969482423296,23.775006646284695,41.22618610231606,0.8017486324023011,1.7334344120395713,1.2128665207672213,3.079098300485775,11.3850005525781,0.7800025939941477,0.18031587637943147,-1.5355003356933565,-3.8811980833078294,0.8101974119211164,-2.7083492095005894,-0.3626514618861236,1.9247073426340435,31.543670553898867,-7.404224842900998,1.172848873807235,7,0.6700000762939453,1.375,0.5600004196166992,2.1000003814697266,1.3199996948242188,1,0.1034876780805507,1.3600006103515625,34.59999847412109,1.4313763622627962,34.959999084472656,-2.215695660954575,35.22999954223633,0.1034876780805507
3182,2010-07-07,36.02999877929688,36.11000061035156,34.810001373291016,35.0,3731000.0,0.03001713124074623,1.184868184848951,-6.437498509882218,35.384620801930694,39.18460452879176,-0.3439973916072745,0.6838420734312862,0.12463830654970565,1.9928558064981559,11.4165479173366,1.2999992370605469,-0.196562014948249,-0.4635009765624929,-2.8192275363611614,1.8922255832361756,-1.6413642564618272,0.7143623033368414,0.5394489067062835,94.99989271179334,59.633337056819286,1.1778632798993351,7,-0.37999916076660867,0.325000762939446,-0.5149993896484446,1.0500011444091726,-0.25999832153321023,2,0.05051345424607678,1.4062393829758288,34.97999954223633,1.3600006103515625,34.59999847412109,1.4313763622627962,34.959999084472656,0.05051345424607678
3183,2010-07-08,36.40999984741211,36.52000045776367,36.02999877929688,36.11999893188477,2172700.0,0.010546796585893192,-1.0851081098630286,0.28155462060382513,33.014367457693155,36.595646141524675,-0.7547727644580675,0.34433536688427324,-0.2764244239730971,1.5848401042792304,11.319595833223845,0.49000167846678977,-0.5676780947703435,-0.09799995422363139,-2.447608681301837,2.251608772854574,-1.2728043177627342,1.0768044093154714,-1.9000015258789134,94.52733863468147,64.2633736814281,1.1748043635391028,7,-0.8950004577636719,-0.04500007629394531,-1.0425004959106445,0.6700000762939453,-0.1699981689453125,3,0.035704455987602746,1.184868184848951,36.02999877929688,1.4062393829758288,34.97999954223633,1.3600006103515625,34.59999847412109,0.035704455987602746
3184,2010-07-09,37.0099983215332,37.09000015258789,36.33000183105469,36.43000030517578,2773200.0,0.01647894744948042,1.0540448586760969,1.999986845913074,39.26469540514567,35.54528596277739,-1.3493037893929056,-0.2686494489164275,-0.9089999287743353,0.9597121975289085,11.645149269700052,0.7599983215332031,-0.7089650754398136,0.5014986038207994,-1.8485550967834143,2.851552304425013,-0.673528246481311,1.6765254541229098,-2.4597999572754006,96.89915603579308,71.50298477228517,1.1750268503021069,7,-1.2099990844726562,-0.41499900817871094,-1.7624988555908203,0.07000160217285156,-0.5199966430664062,4,0.013780117788704027,-1.0851081098630286,36.40999984741211,1.184868184848951,36.02999877929688,1.4062393829758288,34.97999954223633,0.013780117788704027
3185,2010-07-12,37.2599983215332,37.27000045776367,36.72999954223633,36.9900016784668,2833900.0,0.006754931406050435,2.7241324879640105,0.4655130456515591,46.12953205819307,35.30680535445835,-1.568264257833782,-0.5151324506008166,-1.18740940885408,0.6960003491771474,12.05185724776659,0.5400009155273438,-0.7593889690001916,0.7324987411499038,-1.6362713542127167,3.1012688365125243,-0.4518863065314065,1.916883788831214,-2.608207885742196,99.62397981938985,71.79222829087772,1.18438504768131,7,-1.3699989318847656,-0.6649990081787109,-2.004998207092285,-0.17999839782714844,-0.1999969482421875,0,0.005636148916532857,1.0540448586760969,37.0099983215332,-1.0851081098630286,36.40999984741211,1.184868184848951,36.02999877929688,0.005636148916532857
3186,2010-07-13,37.47000122070313,37.77000045776367,37.13999938964844,37.459999084472656,3287700.0,0.005636148916532857,1.0655752057433023,0.037045409590577054,60.19230444756306,37.01705901703627,-1.77701862902628,-0.740248149029,-1.4391190172958446,0.4696951159796825,12.898904097020194,0.6300010681152344,-0.8229172951730064,0.928001594543467,-1.4610496596422706,3.3170528487292046,-0.2665240325494054,2.1225272216363393,-2.6611181835937643,89.86488750505858,56.407796097724095,1.194525627092869,7,-1.3300018310546946,-0.8750019073486399,-2.1550016403198313,-0.3900012969970774,-0.6000022888183594,1,-0.003736305980451715,2.7241324879640105,37.2599983215332,1.0540448586760969,37.0099983215332,-1.0851081098630286,36.40999984741211,-0.003736305980451715
3187,2010-07-14,37.52000045776367,37.65999984741211,37.08000183105469,37.38999938964844,1946900.0,0.0013343804492036426,1.829259669330753,12.997330282218075,64.37247151142898,40.36682170787439,-1.682586751364667,-0.8620084481553434,-1.5304590969430407,0.38914832528699606,13.307169038734045,0.5799980163574219,-0.8175824818436226,0.9955007553100614,-1.3574466248637833,3.348448135483906,-0.18097293477686094,2.171974445396984,-2.4742280270019563,85.63219776774649,46.50149684598259,1.1764736900869224,7,-1.3800010681152344,-0.9250011444091797,-2.0450010299682617,-0.5300006866455078,-1.3500022888183594,2,-0.032516023609234335,1.0655752057433023,37.47000122070313,2.7241324879640105,37.2599983215332,1.0540448586760969,37.0099983215332,-0.032516023609234335
3188,2010-07-15,37.56999969482422,37.70000076293945,37.08000183105469,37.43000030517578,2073200.0,0.0013326022508137747,2.099982833927788,1.0769095337304497,65.1209472741871,43.89877881241369,-1.526251899131431,-0.991179152142152,-1.596925000601594,0.30794345235356957,13.501826128345924,0.6199989318847656,-0.8253889097117906,1.063500022888185,-1.2493416921177456,3.3763417378941156,-0.09292083461478029,2.2199208803911503,-2.3062890219023444,86.11104488366486,40.95340506772523,1.1564208575029649,7,-1.4300003051757812,-0.9750003814697266,-1.9724998474121094,-0.6299991607666016,-1.7299995422363281,3,-0.047910547023733985,1.829259669330753,37.52000045776367,1.0655752057433023,37.47000122070313,2.7241324879640105,37.2599983215332,-0.047910547023733985
3189,2010-07-16,37.11000061035156,37.54999923706055,37.0099983215332,37.400001525878906,3080000.0,-0.012243787282650076,-1.2040606607915798,-2.071444141689373,60.26120690943586,47.50168361242914,-0.8148978407001195,-0.6785971250247087,-1.1155561749796874,0.742207853180652,13.259569391681314,0.5600013732910156,-0.7514036542500335,0.6750009536743136,-1.4542794201921296,2.8042813275407568,-0.3896392332589116,1.7396411406075387,-1.6457867546423444,36.5385320764406,-11.990190538871751,1.064640186933222,7,-0.9200000762939453,-0.5150012969970703,-1.5050010681152344,-0.345001220703125,-1.029998779296875,4,-0.023443786515112253,2.099982833927788,37.56999969482422,1.829259669330753,37.52000045776367,1.0655752057433023,37.47000122070313,-0.023443786515112253
3190,2010-07-19,37.650001525878906,37.81999969482422,37.0,37.310001373291016,2272400.0,0.01455135830358123,1.411776255630915,-1.1724106179790061,62.23404507156947,51.77491010412744,-0.9797933962612646,-1.3525248395225873,-1.6000695870491484,0.18078811521831994,13.105443405897399,0.8199996948242188,-0.5639081920575961,1.2560018539428697,-0.7354056898829882,3.2474093977687275,0.26029808202994076,2.2517056258557986,-2.0013247420053304,79.26850826673117,27.296190924244144,0.9957037719129304,7,-1.335000991821289,-1.055002212524414,-2.117502212524414,-0.8850021362304688,-1.7000007629394531,0,-0.030810087660017138,-1.2040606607915798,37.11000061035156,2.099982833927788,37.56999969482422,1.829259669330753,37.52000045776367,-0.030810087660017138
3191,2010-07-20,37.93999862670898,38.0,37.18000030517578,37.22999954223633,3036300.0,0.007702445925021895,-1.0246967071057191,2.088231664217013,74.07404377903305,56.07373487936104,-0.900451140893928,-1.7155131374912997,-1.8361906443671856,-0.12836059191423743,13.866061461528739,0.8199996948242188,-0.31963844229535,1.536499023437493,-0.48374926412640207,3.556747311001388,0.526374879655549,2.546623167219437,-2.0741895517403393,93.99986267089773,35.5147592577575,1.010124143781946,7,-0.9249992370605398,-1.344999313354485,-2.407499313354485,-1.1749992370605398,-2.0499992370605398,1,-0.023194446106238442,1.411776255630915,37.650001525878906,-1.2040606607915798,37.11000061035156,2.099982833927788,37.56999969482422,-0.023194446106238442
3192,2010-07-21,37.849998474121094,38.38000106811523,37.70000076293945,38.040000915527344,4579700.0,-0.0023721706864935355,-1.7755235500194337,-0.26760941747886063,76.30521257747168,60.88382878155866,-0.586847633725796,-1.5938162896780028,-1.7202964075187737,-0.05152364978862067,14.39074633817892,0.6800003051757741,0.017179239188436668,1.3744989395141616,-0.7468363827036271,3.49583426173195,0.31383127840526726,2.435166600623056,-1.7280864881486906,61.59404465403795,-2.9202175267173303,1.060667661108894,7,-0.4949970245361328,-1.2549991607666016,-2.2174997329711914,-1.0849990844726562,-2.029998779296875,2,-0.025891666624672904,-1.0246967071057191,37.93999862670898,1.411776255630915,37.650001525878906,-1.2040606607915798,37.11000061035156,-0.025891666624672904
3193,2010-07-22,38.43000030517578,38.75,38.099998474121094,38.18999862670898,3810900.0,0.015323694965304835,-2.0952307426817196,-1.2631504979120194,82.79773743061074,65.72083345105477,-0.9500914778329062,-2.0978689307775156,-2.2651962828999643,-0.6481558176920004,14.751009287401684,0.9000015258789062,0.3901328237846897,1.8380006790161119,-0.44617502849457225,4.122176386526796,0.6959128252607698,2.980088532771454,-1.9919558477033803,81.71430315290179,10.698429381025548,1.1420878537553434,7,-0.6900005340576172,-1.8000011444091797,-2.385000228881836,-1.6650009155273438,-1.7700004577636719,3,-0.058808277863221625,-1.7755235500194337,37.849998474121094,-1.0246967071057191,37.93999862670898,1.411776255630915,37.650001525878906,-0.058808277863221625
3194,2010-07-23,37.84000015258789,38.40999984741211,37.52999877929688,38.40999984741211,4655400.0,-0.01535259297170577,2.0877246991741263,-2.374982118731552,79.34783885669673,69.4117564286663,-0.257000421246417,-1.4424193531237535,-1.6646019068619893,-0.08237744570233474,14.843333327688295,0.9000015258788991,0.6349957433640299,1.1595005035400376,-1.1760961159598153,3.4950971230398906,-0.008297806209888847,2.327298813289964,-1.0320428083110755,48.000008719308035,-30.114470507946315,1.1677983097499258,7,0.034999847412109375,-1.210000991821289,-1.6025009155273438,-1.0750007629394531,-1.5099983215332031,4,-0.0528541224084329,-2.0952307426817196,38.43000030517578,-1.7755235500194337,37.849998474121094,-1.0246967071057191,37.93999862670898,-0.0528541224084329
3195,2010-07-26,37.86999893188477,38.13999938964844,37.66999816894531,38.13999938964844,2905900.0,0.0007927795765305667,2.48148462114469,0.47368526722971277,77.94971386071123,71.38480191901608,-0.21386071931330264,-1.397581550815751,-1.6937555692482746,-0.13028258460700926,14.62727035011459,0.470001220703125,0.885334993705662,1.0964992523193402,-1.2745392211630886,3.467537725801769,-0.0890199844218742,2.2820184890605546,-0.7513147626922461,43.94896565799941,-38.401718777760735,1.1855192367412157,7,0.00500106811522727,-1.2399997711181712,-1.3649988174438548,-1.1049995422363352,-1.3400001525878906,0,-0.047266890713402954,2.0877246991741263,37.84000015258789,-2.0952307426817196,38.43000030517578,-1.7755235500194337,37.849998474121094,-0.047266890713402954
3196,2010-07-27,38.810001373291016,38.84000015258789,37.959999084472656,38.13999938964844,4136300.0,0.02482182381618192,1.410963342303974,-2.481484621144755,77.47037390808094,72.84012440753298,-1.0547086824732546,-2.253051846636268,-2.621327908566194,-1.0829071061808264,15.013549438157526,0.9700012207031179,1.0885609217503145,1.9095016479492202,-0.615110205599926,4.434113501498366,0.6471957211746471,3.1718075747237933,-1.4303066711692907,97.71001924818509,16.258800318070513,1.2623059267745742,7,-0.8900012969970703,-2.1350021362304688,-2.1475019454956055,-2.045001983642578,-1.3600006103515625,1,-0.07369236045221605,2.48148462114469,37.86999893188477,2.0877246991741263,37.84000015258789,-2.0952307426817196,38.43000030517578,-0.07369236045221605
3197,2010-07-28,38.72999954223633,39.0,38.52999877929688,38.63999938964844,3209100.0,-0.002061371507957377,-2.032252507229528,0.13432818825190593,74.36973375668981,73.86776735003329,-0.8772730529142194,-2.019855689398767,-2.5234440381969563,-1.0271380754900221,15.024970588698599,0.4700012207031179,1.2241572865269035,1.6664999008178683,-0.8899891784122076,4.222988980047944,0.38825536120283033,2.944744440432906,-1.0874498590306914,81.63263717328564,1.7596385073609326,1.2782445396150395,7,-0.7299995422363281,-1.9750003814697266,-1.994999885559082,-1.9650001525878906,-1.2700004577636719,2,-0.07332817418422066,1.410963342303974,38.810001373291016,2.48148462114469,37.86999893188477,2.0877246991741263,37.84000015258789,-0.07332817418422066
3198,2010-07-29,38.08000183105469,38.959999084472656,37.93000030517578,38.84000015258789,3920500.0,-0.01678279676902128,1.060005416890781,-8.444411477980758,61.12269442856093,73.96348818549161,-0.1646369587957679,-1.2072939629379036,-1.8424387042548886,-0.4038021344105047,14.550923724460896,1.029998779296875,1.2397878838783427,0.8740020751953139,-1.5672961727641948,3.3153003231548226,-0.3466470487844404,2.0946511991750683,-0.16596208449017524,37.415142519047215,-38.63923840013327,1.220649123979756,7,-0.0800018310546875,-1.325002670288086,-1.25250244140625,-1.31500244140625,-0.3000030517578054,3,-0.05934879274053528,-2.032252507229528,38.72999954223633,1.410963342303974,38.810001373291016,2.48148462114469,37.86999893188477,-0.05934879274053528
3199,2010-07-30,37.70000076293945,37.959999084472656,37.47999954223633,37.95000076293945,3829200.0,-0.009979019166047931,2.5555963717539347,0.3289480949058621,54.453463805181826,73.09897915589299,0.34403596712236606,-0.6445396851585201,-1.4290811882438845,-0.052144854372258465,13.519071319652825,0.6000022888183594,1.2227060735263038,0.3570009231567397,-1.8498705901806218,2.5638724364941012,-0.7464348335119411,1.4604366798254205,1.2999992370605469,14.47376016102033,-56.178551473364,1.103435756668681,7,0.3899993896484375,-0.9450016021728516,-0.965001106262207,-0.9350013732910156,-0.2700004577636719,4,-0.02758623062283072,1.060005416890781,38.08000183105469,-2.032252507229528,38.72999954223633,1.410963342303974,38.810001373291016,-0.02758623062283072
3200,2010-08-02,38.43999862670898,38.54999923706055,37.9900016784668,38.11000061035156,4072000.0,0.019628590153689673,1.0363575832818928,-1.319992065429659,58.86652528336511,71.40925487859656,-0.3040949206385406,-1.140582197066955,-2.0935533323127444,-0.821261338910503,12.522668003219762,0.8499984741210938,1.2170990647826017,0.9049987792968679,-0.9346756026870082,2.744673161280744,-0.014838411695073717,1.8248359702888095,0.5296013641357504,63.15781548415224,-4.855036210908082,0.9198371909919392,8,-0.1999988555908132,-1.6849994659423757,-1.719999313354485,-1.7949981689453054,-1.0699996948242045,0,-0.054890657415066046,2.5555963717539347,37.70000076293945,1.060005416890781,38.08000183105469,-2.032252507229528,38.72999954223633,-0.054890657415066046
3201,2010-08-03,38.599998474121094,39.060001373291016,38.11999893188477,38.11999893188477,3832900.0,0.004162327084500594,-2.916680574430464,1.4545528107552088,59.677405020498895,69.56172070559958,-0.4030089977112823,-1.0703530266524126,-2.180091581622449,-1.0092660388027284,12.018108908355341,0.9400024414062429,1.2813964187136122,0.8839986801147433,-0.568902925044867,2.3369002852743535,0.15754787753493815,1.6104494826945484,-1.1199989318847656,70.88592619776527,4.891053052716828,0.7264508025798053,8,-0.3299980163574219,-1.8149986267089844,-1.9699983596801758,-2.124998092651367,-1.0,1,-0.05362693721897471,1.0363575832818928,38.43999862670898,2.5555963717539347,37.70000076293945,1.060005416890781,38.08000183105469,-0.05362693721897471
3202,2010-08-04,37.849998474121094,38.040000915527344,37.36000061035156,37.88000106811523,3648000.0,-0.01943005258155206,2.8856906191758127,-0.06250546376430119,52.22929007741165,66.16522655524412,0.38776906173949044,-0.18657808982047186,-1.3564157229362621,-0.28744563333712847,12.070235329923248,1.2399978637695312,1.2762080674643386,0.042998695373533735,-1.1741265529512575,1.260123943698325,-0.5655639287888619,0.6515613195359293,1.2100028991699219,28.82339081555947,-33.196519468832484,0.6085626241623964,8,0.3600025177001953,-1.0649986267089844,-1.2199983596801758,-1.6399993896484375,-0.4499969482421875,2,-0.01056797165936818,-2.916680574430464,38.599998474121094,1.0363575832818928,38.43999862670898,2.5555963717539347,37.70000076293945,-0.01056797165936818
3203,2010-08-05,37.709999084472656,37.83000183105469,37.40999984741211,37.61999893188477,2138800.0,-0.0036987951200092573,1.545423019570218,-2.9997457088370916,55.03354501919512,63.46363835107728,0.4636538777009207,0.058823521224418585,-1.1341439896825847,-0.18055809423738367,12.591142387372734,0.4399986267089844,1.177987134955977,-0.1620006561279297,-1.188996408565373,0.8649950963095137,-0.6754985323466514,0.351497220090792,1.3500022888183594,20.588136296828193,-42.81034509664187,0.5134978762187214,8,0.5000019073486328,-0.9249992370605469,-1.1499996185302734,-1.5849990844726562,-0.3699989318847656,3,-0.0066295413966991346,2.8856906191758127,37.849998474121094,-2.916680574430464,38.599998474121094,1.0363575832818928,38.43999862670898,-0.0066295413966991346
3204,2010-08-06,37.52000045776367,37.63999938964844,37.0,37.400001525878906,3179700.0,-0.005038415044332778,2.555583812823855,1.333319204849001,48.84134454215786,60.229375093460234,0.6744082062507459,0.3046066158999565,-0.8639964139690903,-0.027667050228259882,13.13051674984122,0.7099990844726562,1.0690959051216282,-0.37749938964843466,-1.337518385999644,0.5825196067027747,-0.8575088878240393,0.10251010852717002,1.5060009002685533,25.2427238401754,-34.65505665770312,0.4800094981756045,8,0.5100002288818359,-0.7350006103515625,-1.015000343322754,-1.3950004577636719,-0.8100013732910156,4,0.006929592706852228,1.545423019570218,37.709999084472656,2.8856906191758127,37.849998474121094,-2.916680574430464,38.599998474121094,0.006929592706852228
3205,2010-08-09,37.47000122070313,37.72999954223633,37.25,37.65999984741211,2499700.0,-0.0013326022508135527,1.909105621510398,-1.583335982452177,45.62385940884269,56.69087348243377,0.7394633008906624,0.39120257738174047,-0.7588894860651294,-0.01767831448586321,13.55139246566458,0.4799995422363281,0.8550557034125035,-0.43799877166747336,-1.3729251766398534,0.49692763330490664,-0.9054619741536598,0.029464430818713083,1.474960083007801,22.81557802809946,-31.41488473032703,0.46746320248618983,8,0.5599994659423757,-0.6850013732910227,-0.9575014114379954,-1.345001220703132,-0.94000244140625,0,-0.0010675450820442078,2.555583812823855,37.52000045776367,1.545423019570218,37.709999084472656,2.8856906191758127,37.849998474121094,-0.0010675450820442078
3206,2010-08-10,37.33000183105469,37.61999893188477,36.900001525878906,37.290000915527344,3220000.0,-0.003736305980451715,1.3225905690096174,-0.21053265605236998,45.202981376951335,53.450123218018376,0.7235343504680429,0.5482867368490645,-0.563305788247618,0.08747717356455098,13.420332933518564,0.7199974060058665,0.6866629149748462,-0.5709981918334961,-1.521695888756689,0.37969950508969674,-1.046347040295089,-0.09564934337190323,1.53716102050781,37.71934521021001,-14.936093700875219,0.47534884846159503,8,0.6499996185302734,-0.49500083923339844,-1.055002212524414,-1.2050018310546875,-1.0900001525878906,1,0.0010714465274097584,1.909105621510398,37.47000122070313,2.555583812823855,37.52000045776367,1.545423019570218,37.709999084472656,0.0010714465274097584
3207,2010-08-11,36.29999923706055,36.97000122070313,36.15999984741211,36.93000030517578,3808000.0,-0.027591817398125218,1.2816846923808192,-15.74966622162884,31.856887089489433,50.19836684701043,1.5338978131854333,1.562303687812964,0.5494991785418648,1.0732589726237336,13.628751009276781,1.1700019836425781,0.5045173824705032,-1.5400007247924776,-2.722041486901219,-0.3579599626837364,-2.1310211058468482,-0.948980343738107,2.4491339349609333,8.383187027303606,-38.919501409955046,0.591020381054369,8,1.3100013732910156,0.6350021362304688,-0.2974996566772461,-0.17499923706054688,0.01000213623046875,2,0.03581265191138927,1.3225905690096174,37.33000183105469,1.909105621510398,37.47000122070313,2.555583812823855,37.52000045776367,0.03581265191138927
3208,2010-08-12,35.77000045776367,36.13000106811523,35.709999084472656,36.06999969482422,3002200.0,-0.014600517642870181,1.0000000000000338,0.4761884578355566,32.18588154342322,47.72419104014836,1.901753320350501,2.0559462171677225,1.1323809168849053,1.5539093502773653,13.958069211608345,0.5900001525878906,0.22992663229378252,-1.9799995422363281,-3.479950044274034,-0.4800490401986224,-2.729974793255181,-1.2300242912174753,2.7720020482890604,2.9703643412755816,-42.41643890373561,0.7499752510188545,8,1.614999771118164,1.614999771118164,0.2324991226196289,0.3549995422363281,0.9500007629394602,3,0.04556894177398463,1.2816846923808192,36.29999923706055,1.3225905690096174,37.33000183105469,1.909105621510398,37.47000122070313,0.04556894177398463
3209,2010-08-13,36.2400016784668,36.56999969482422,35.68000030517578,35.720001220703125,3213000.0,0.013139536334590973,-1.9666533152771686,-1.7333392673219485,36.96002197265618,45.29013511673626,1.3442321883829678,1.599428503160972,0.6976360017085881,1.0278502030784153,14.207161487346157,0.8899993896484375,-0.02015448508073092,-1.4664983749389648,-3.0899738846749116,0.15697713479698194,-2.2782361298069347,-0.654760620070995,2.0188004854279313,27.31715032704063,-17.49757783752012,0.811737754867972,8,1.1299991607666016,1.1299991607666016,-0.3000020980834961,-0.11500167846679688,0.17999649047851562,4,0.030353157372360107,1.0000000000000338,35.77000045776367,1.2816846923808192,36.29999923706055,1.3225905690096174,37.33000183105469,0.030353157372360107
3210,2010-08-16,36.4900016784668,36.5099983215332,35.900001525878906,36.15999984741211,2856800.0,0.0068984544266328385,2.2973234905971625,0.634618347210505,29.136684230748116,41.89672169565284,0.8812042420910302,1.326055948575167,0.49780746091647643,0.7253912892910535,14.17969391601911,0.6099967956542969,-0.15411332663009603,-1.1584983825683608,-2.8709199797717275,0.5539232146350059,-2.0147091811700477,-0.3022875839666739,1.4593442623816557,41.75267766375174,3.4789441083567567,0.8562107986016835,8,0.3699989318847656,0.8799991607666016,-0.29250240325927734,-0.3650016784667969,0.5799980163574219,0,0.006028977689405801,-1.9666533152771686,36.2400016784668,1.0000000000000338,35.77000045776367,1.2816846923808192,36.29999923706055,0.006028977689405801
3211,2010-08-17,37.060001373291016,37.33000183105469,36.52000045776367,36.68000030517578,3148000.0,0.015620708923139937,-1.3142871156015499,1.151511998890276,36.19835179732277,40.115506331198524,0.07798403237563889,0.7238615312577821,-0.044666503202741126,0.12583326934390726,13.75790247481801,0.8400001525878906,-0.21507448785375516,-0.5444988250732408,-2.270551897050254,1.1815542469037723,-1.4075253610617438,0.3185277109152622,0.6170230912767138,83.63635102580582,48.74678066762671,0.8630265359885062,8,-0.30500030517578125,0.3099994659423828,-0.8175020217895508,-0.9350013732910156,0.3299980163574219,1,-0.01430120276185698,2.2973234905971625,36.4900016784668,-1.9666533152771686,36.2400016784668,1.0000000000000338,35.77000045776367,-0.01430120276185698
3212,2010-08-18,36.86999893188477,37.13000106811523,36.709999084472656,37.04999923706055,3773300.0,-0.005126887057893548,1.4705710759565296,-0.47368368217636037,39.17707633147608,38.35367647700751,0.1277933075692701,0.8818956888032119,0.16122754506523762,0.2883851800451822,12.923822041635665,0.420001983642571,-0.37888456033923035,-0.6855012893676715,-2.4376538894575006,1.0666513107221576,-1.561577589412586,0.19057501067724303,0.5673826335559227,72.1210621956919,35.99976831853685,0.8760763000449149,8,-0.16499900817871804,0.5000019073486257,-0.5024995803833079,-0.7449989318847727,1.229999542236321,2,-0.017086988653887913,-1.3142871156015499,37.060001373291016,2.2973234905971625,36.4900016784668,-1.9666533152771686,36.2400016784668,-0.017086988653887913
3213,2010-08-19,36.16999816894531,36.72000122070313,36.09000015258789,36.68000030517578,4330500.0,-0.018985646412213675,1.1355824809589423,2.8333403975756637,37.05581528344622,37.04417322603956,0.6552820070117491,1.4797701015515798,0.8805968415219922,0.9533928168562937,11.798347619330016,0.7799987792968821,-0.5964095078544602,-1.2725019454956055,-3.0778839021016964,0.5328800111104854,-2.1751929237986545,-0.36981096719255646,1.160003662109375,29.6968127655836,-8.784244847791186,0.902690978303046,8,0.5350017547607422,1.200002670288086,0.19750118255615234,-0.0449981689453125,2.2300033569335938,3,0.0038706997907980156,1.4705710759565296,36.86999893188477,-1.3142871156015499,37.060001373291016,2.2973234905971625,36.4900016784668,0.0038706997907980156
3214,2010-08-20,35.84000015258789,36.08000183105469,35.75,35.9900016784668,3193000.0,-0.009123528699560457,1.0,0.29411940700405403,26.363650235262867,34.90414998453069,0.8067489882854062,1.741540304161603,1.1981587178176767,1.247879923696118,11.555970853975577,0.4199981689453125,-0.7338259092995472,-1.502499961853026,-3.4324396331924802,0.4274397094864284,-2.467469797522753,-0.5375301261832988,1.2920014953613261,5.6962055878007085,-28.438043325158244,0.9649698356697257,8,0.8099994659423828,1.5300006866455078,0.5274991989135742,0.2849998474121094,2.5,4,0.024553601126357627,1.1355824809589423,36.16999816894531,1.4705710759565296,36.86999893188477,-1.3142871156015499,37.060001373291016,0.024553601126357627
3215,2010-08-23,36.08000183105469,36.36999893188477,35.709999084472656,36.02999877929688,7382600.0,0.006696475375139288,1.0952467453829604,-0.33335028737089,27.419392328495917,32.928195645813425,0.38983612824971203,1.4340870906816292,0.9521218495916983,0.9700493333833506,11.178600267462787,0.6599998474121165,-0.8890226023332843,-1.1729984283447266,-3.1649618249327744,0.8189649682433213,-2.1689801266387505,-0.17701673005070262,0.8777596557617144,22.83963699213985,-6.371241931510458,0.9959816982940234,8,0.4249992370605469,1.289999008178711,0.3124980926513672,0.0449981689453125,2.4599990844726562,0,0.00942340134800057,1.0,35.84000015258789,1.1355824809589423,36.16999816894531,1.4705710759565296,36.86999893188477,0.00942340134800057
3216,2010-08-24,35.95000076293945,36.18999862670898,35.36000061035156,35.880001068115234,6087000.0,-0.0036031336340826003,2.018199725339563,1.3999084528534183,30.84680846154734,32.81596468715319,0.33916479368500774,1.4111905735046548,1.0647813199050518,1.055173665226448,10.207599022035016,0.8299980163574148,-1.001170974788458,-1.1599994659423842,-3.0910306258725626,0.7710316939877941,-2.12551504590747,-0.1944838859772986,0.8544293820800775,33.333333333333464,3.9051701749629544,0.9655155799650879,8,0.3950004577636719,1.260000228881836,0.5049991607666016,0.17499923706054688,2.5900001525878906,1,0.031154350712542023,1.0952467453829604,36.08000183105469,1.0,35.84000015258789,1.1355824809589423,36.16999816894531,0.031154350712542023
3217,2010-08-25,35.88999938964844,36.0099983215332,35.380001068115234,35.86000061035156,4109300.0,-0.0016690228655814598,3.666704343157478,0.4285558583106267,31.352480801460842,32.72336460471293,0.37424769260842083,1.314934472092503,1.084142206727897,1.0685357488457896,9.035875306870564,0.6299972534179688,-1.1022259356387067,-1.078000831604001,-2.9232171559397813,0.7672154927317791,-2.000608993771891,-0.15539266943611096,0.712210620517574,38.970480988230335,8.076122429673088,0.9226081621678899,8,0.4550018310546875,1.3200016021728516,0.9149999618530273,0.2350006103515625,3.0,2,0.04179437240204131,2.018199725339563,35.95000076293945,1.0952467453829604,36.08000183105469,1.0,35.84000015258789,0.04179437240204131
3218,2010-08-26,35.81999969482422,36.34000015258789,35.7400016784668,36.060001373291016,2958900.0,-0.0019503955423417763,-2.000009536797734,-8.000381485249237,32.14287145367834,32.18812565815983,0.5052143219758847,1.2721637301099165,1.1099157741835768,1.0854271402185987,8.514883171782778,0.5999984741210938,-1.203633833661513,-1.0350004196167006,-2.870262497145106,0.8002616579117046,-1.9526314583808997,-0.11736938085250159,0.6083009993677706,45.544539497289726,13.359634818479392,0.9176310387642019,8,0.5250015258789062,1.3900012969970703,1.1550006866455078,0.31999969482421875,2.75,3,0.06365155775326037,3.666704343157478,35.88999938964844,2.018199725339563,35.95000076293945,1.0952467453829604,36.08000183105469,0.06365155775326037
3219,2010-08-27,36.65999984741211,36.7400016784668,35.720001220703125,35.970001220703125,2970600.0,0.023450590724300557,1.3999946145595383,-2.874974171501232,42.7026993589254,33.69546067240175,-0.3005498273330005,0.3691825937978024,0.2148733709028363,0.2022525557909276,8.4174812848648,1.0200004577636719,-1.1119994695405353,-0.14300022125244283,-1.9358988831216806,1.649898440616795,-1.0394495521870653,0.7534491096821796,-1.2999992370605469,94.20277035263808,58.31977241201237,0.8964493309346198,8,-0.3149986267089844,0.5500011444091797,0.5249996185302734,-0.4850006103515625,2.1599998474121094,4,0.04746322110499479,-2.000009536797734,35.81999969482422,3.666704343157478,35.88999938964844,2.018199725339563,35.95000076293945,0.04746322110499479
3220,2010-08-30,36.33000183105469,36.91999816894531,36.29999923706055,36.61999893188477,1760700.0,-0.009001582589496793,-2.5428278710858736,-0.4202864898633996,41.289206942476554,34.261111244085505,0.004878446895610011,0.5618038872501998,0.48711632345147393,0.4878365981206372,7.78145047605989,0.6199989318847656,-0.9857797119527092,-0.36749839782714844,-1.995552799193419,1.2605560035391221,-1.1815255985102837,0.44652880285598684,-0.9424011993408214,62.17966274110881,25.433066804901785,0.8140272006831363,8,-0.08500099182128906,0.8799991607666016,0.9224977493286133,-0.15500259399414062,2.2899971008300852,0,0.05532612772441614,1.3999946145595383,36.65999984741211,-2.000009536797734,35.81999969482422,3.666704343157478,35.88999938964844,0.05532612772441614
3221,2010-08-31,36.52999877929688,36.70000076293945,35.959999084472656,36.40999984741211,2759600.0,0.005505007931797978,2.217378324363323,-0.4137935570434629,52.34215427071305,35.7238976817785,-0.3109001071366251,0.2095184816547757,0.25370885165420987,0.2422217081197786,6.596968317357242,0.7400016784667969,-0.9107196082188906,-0.06400146484374147,-1.4239145898735472,1.2959116601860643,-0.7439580273586444,0.6159550976711614,-1.0811022460937565,74.67531663285497,32.922351407665865,0.6799565625149012,8,-0.3899993896484446,0.680002212524407,0.7225008010864187,-0.35499954223633523,1.9300003051757741,1,0.05502332886388195,-2.5428278710858736,36.33000183105469,1.3999946145595383,36.65999984741211,-2.000009536797734,35.81999969482422,0.05502332886388195
3222,2010-09-01,37.45000076293945,37.5099983215332,36.72999954223633,36.959999084472656,2988400.0,0.02518483477650646,1.5573864808920186,4.083383666592249,65.84905035685392,38.923146023268245,-1.2739457017013507,-0.7820847095984647,-0.6465031855413699,-0.7196292685204497,6.506312946425247,0.979999542236321,-0.7841006435541757,0.8760004043579102,-0.41621784649739624,2.1682186552132166,0.2298912789302605,1.5221095297855598,-1.9422601643066386,96.64817565537246,47.92445871356652,0.6461091254276519,9,-1.0150012969970703,-0.23999977111816406,-0.15250110626220703,-1.230001449584961,1.020000457763679,2,0.02910547744678693,2.217378324363323,36.52999877929688,-2.5428278710858736,36.33000183105469,1.3999946145595383,36.65999984741211,0.02910547744678693
3223,2010-09-02,37.459999084472656,37.63000106811523,37.060001373291016,37.63000106811523,2268700.0,0.0002669778726172023,5.705800516100555,-0.34694163533174627,62.603278590327534,42.94977139605321,-1.2088359220933214,-0.855641923825182,-0.6261935536197001,-0.7656161242855504,6.454514306986686,0.5699996948242116,-0.7369884624750824,0.8984987258911161,-0.35160094797166863,2.148598399753901,0.2734488889597202,1.523548562822512,-1.8321230224658152,91.09937187309673,38.029229504241506,0.6250498369313936,9,-0.9649982452392578,-0.2499980926513672,-0.08249950408935547,-1.1599998474121094,0.979999542236321,3,0.03817406140216706,1.5573864808920186,37.45000076293945,2.217378324363323,36.52999877929688,-2.5428278710858736,36.33000183105469,0.03817406140216706
3224,2010-09-03,37.77999877929688,37.79999923706055,37.2400016784668,37.61999893188477,2134500.0,0.008542437337027753,4.599954223807833,-0.9411645910468249,63.13642709693765,46.91833081476896,-1.3686334725556222,-1.2175910007882322,-0.9105748879520306,-1.1137220495817743,6.945872783341406,0.55999755859375,-0.6959278487445886,1.2054985046386761,-0.09111203049188532,2.5021090397692376,0.557193237073399,1.8538037722039533,-1.9919527168013715,98.91301868994223,42.57670844152734,0.6483052675652794,9,-1.1999988555908274,-0.569997787475593,-0.4024991989135813,-1.4799995422363352,0.5699996948242116,4,0.02091055958318999,5.705800516100555,37.459999084472656,1.5573864808920186,37.45000076293945,2.217378324363323,36.52999877929688,0.02091055958318999
3225,2010-09-07,37.43000030517578,38.11999893188477,37.400001525878906,37.68000030517578,2433200.0,-0.009264120842505053,-3.645181138019341,-1.5625014901175405,53.944552667645404,49.484746837668744,-0.9018370207522111,-0.9177989795068981,-0.5263563732150374,-0.789998938120732,7.480543568229423,0.7199974060058665,-0.5862558572660816,0.8575000762939453,-0.4334051983336167,2.1484053509215073,0.21204743898016432,1.5029527136077263,-1.4407589252237685,68.05561687721067,14.545814629522098,0.6454526373137792,9,-0.6800003051757812,-0.2199993133544922,-0.007500648498535156,-1.1300010681152344,1.4599990844726562,1,0.03713597056680307,4.599954223807833,37.77999877929688,5.705800516100555,37.459999084472656,1.5573864808920186,37.45000076293945,0.03713597056680307
3226,2010-09-08,37.36999893188477,37.709999084472656,37.29999923706055,37.5,1911500.0,-0.0016030289287150001,-2.0370307577106206,0.5200042724609091,55.48245907563811,52.165855534799555,-0.6919970876449071,-0.9008336967897179,-0.44050856575378816,-0.745072868364737,8.241340080269923,0.4099998474121094,-0.37550747794674066,0.7954988479614329,-0.5004615598876825,2.0914592558105483,0.14751864403687165,1.4434790518859941,-1.1250666457008265,46.043141775070254,-4.901270756435707,0.6479802039245585,9,-0.4499988555908274,-0.15999794006348367,0.12750053405761008,-1.0699996948242259,1.2800025939941335,2,0.03344929183108647,-3.645181138019341,37.43000030517578,4.599954223807833,37.77999877929688,5.705800516100555,37.459999084472656,0.03344929183108647
3227,2010-09-09,37.599998474121094,37.84000015258789,37.47999954223633,37.68999862670898,2102900.0,0.006154657447423162,-1.1818349960118835,0.6923031779101332,67.48168197521284,56.092390037192274,-0.7307730858190595,-1.0840254801950522,-0.6156658492783293,-0.9840135483556054,8.303324925326947,0.4700012207031179,-0.16755478617059083,0.960498428344728,-0.4059787851642156,2.3269756418536716,0.2772598215902562,1.6437370350991998,-1.130058190453049,50.94324005297369,-2.577777291163237,0.6832386067544701,9,-0.6799983978271484,-0.8599987030029297,-0.07249832153320312,-1.269998550415039,1.3300018310546875,3,0.022872357586489533,-2.0370307577106206,37.36999893188477,-3.645181138019341,37.43000030517578,4.599954223807833,37.77999877929688,0.022872357586489533
3228,2010-09-10,37.400001525878906,37.65999984741211,37.22999954223633,37.5,2126500.0,-0.005319067988256432,1.0476294277929155,1.1110922731319488,69.69701056460477,59.09175794893443,-0.3163510196575601,-0.7964880493482269,-0.35428274059096054,-0.7983629144292266,7.807571266393505,0.43000030517578125,0.021360532976864022,0.6790014266967788,-0.6633431580556248,2.0213460114491824,0.007829134320573417,1.3501737190729841,-0.7320542044248555,19.101359576182407,-38.79743494738911,0.6711722923762033,9,-0.3600025177001953,-0.6600017547607422,0.09749889373779297,-1.0700016021728516,2.029998779296875,4,0.028609616341428223,-1.1818349960118835,37.599998474121094,-2.0370307577106206,37.36999893188477,-3.645181138019341,37.43000030517578,0.028609616341428223
3229,2010-09-13,37.34000015258789,37.709999084472656,37.31999969482422,37.61000061035156,1671800.0,-0.0016043147284231507,-1.5161139481941794,2.7000457770656903,66.66666666666666,61.91147569606666,-0.1673459710189107,-0.6849709954512164,-0.22362252495119606,-0.7512863663370908,7.845425037896511,0.3899993896484375,0.22364379733061668,0.564000129699707,-0.785485107695358,1.913485367094772,-0.11074248899782191,1.238742748397236,-0.4978066378821566,12.359627616712574,-47.909543686922646,0.6747426186975319,9,-0.3000011444091797,-0.6000003814697266,0.1575002670288086,-1.010000228881836,2.0900001525878906,0,0.029458984189234094,1.0476294277929155,37.400001525878906,-1.1818349960118835,37.599998474121094,-2.0370307577106206,37.36999893188477,0.029458984189234094
3230,2010-09-14,36.709999084472656,37.11000061035156,36.65999984741211,37.040000915527344,4150900.0,-0.016872015681327457,-1.0930253189262078,1.2222269317170347,58.87849551014951,62.63773583378182,0.5835978320317281,-0.03967749337408577,0.48277922159384445,-0.1325759312739052,7.554690260042101,0.6800003051757812,0.42441431443288025,-0.07700080871582315,-1.4202424146180093,1.266240797186363,-0.7486216116669127,0.5946199942352663,1.4099998474121165,4.237222383861895,-56.983781242577415,0.6716208029510928,9,0.6800003051757812,0.030000686645507812,0.6975011825561523,-0.37999916076660156,2.9599990844726562,1,0.044674460107576364,-1.5161139481941794,37.34000015258789,1.0476294277929155,37.400001525878906,-1.1818349960118835,37.599998474121094,0.044674460107576364
3231,2010-09-15,36.52999877929688,36.7599983215332,36.2599983215332,36.68999862670898,4468400.0,-0.0049033045400403985,2.3333418104599266,0.4848453322235663,57.27273042537411,61.68481139695073,0.8533354791851551,0.10390788368989945,0.7264133579600838,0.03225803707356789,7.913134753840417,0.5,0.5133619195456873,-0.23050098419188458,-1.5719762273554139,1.1109742589716447,-0.9012386057736492,0.44023663738988006,1.560800170898439,17.088616763402577,-45.00759915042617,0.6707376215817645,9,0.6599998474121023,0.21000099182128196,0.8775014877319265,0.015001296997063207,2.8000030517578054,2,0.06460445357827571,-1.0930253189262078,36.709999084472656,-1.5161139481941794,37.34000015258789,1.0476294277929155,37.400001525878906,0.06460445357827571
3232,2010-09-16,36.2400016784668,36.5099983215332,36.08000183105469,36.400001525878906,2165400.0,-0.007938601437743276,1.2631785007980887,1.0000000000000888,54.545484570676486,60.78950095032283,1.0657155201014845,0.3628928988866562,1.0441366975248485,0.30828224676407956,8.368021717589356,0.4499969482421946,0.6388341204320369,-0.4889982223510714,-1.8491045297104804,0.8711080850083377,-1.1690513760307795,0.1910549313286367,1.7775652465820428,9.815958099107407,-52.127802457085025,0.6800531536797045,9,0.8599987030029297,0.4999980926513672,1.1674995422363281,0.30499839782714844,1.279998779296875,3,0.06650109646225788,2.3333418104599266,36.52999877929688,-1.0930253189262078,36.709999084472656,-1.5161139481941794,37.34000015258789,0.06650109646225788
3233,2010-09-17,36.310001373291016,36.61000061035156,36.13000106811523,36.54999923706055,3650900.0,0.0019315588184922738,1.6666596024244873,1.4999880790596762,45.4545544621165,58.82484843534271,0.9112626571327951,0.3203438779802781,0.9909978545337168,0.23128102328690403,8.480741189225938,0.47999954223633523,0.6814843586644628,-0.4259986877441406,-1.7753899992336741,0.9233926237453929,-1.1006943434889038,0.24869696800062258,1.5913116461181716,14.110425140535558,-41.945405106046735,0.6746956557447654,9,0.7899990081787109,0.42999839782714844,0.9624996185302734,0.2349987030029297,0.8199996948242116,4,0.07215639858972822,1.2631785007980887,36.2400016784668,2.3333418104599266,36.52999877929688,-1.0930253189262078,36.709999084472656,0.07215639858972822
3234,2010-09-20,36.72000122070313,36.849998474121094,36.25,36.40999984741211,2439400.0,0.01129165056197734,1.1052730205258967,-1.291683885939566,54.96183354299656,58.93787964371505,0.3744691624770766,-0.02144783083357993,0.583628023774331,-0.19234886887092983,8.135464756726646,0.5999984741210938,0.5740912500490651,-0.05999889373778444,-1.3420852166954305,1.2220874292198616,-0.701042055216611,0.5810442677410421,1.0720331274047865,62.135936712986975,6.571568262450228,0.6410431614788236,9,0.23999977111815696,0.019998550415031957,0.6649990081787038,-0.1750011444091868,-0.270000457763679,0,0.07380171553329684,1.6666596024244873,36.310001373291016,1.2631785007980887,36.2400016784668,2.3333418104599266,36.52999877929688,0.07380171553329684
3235,2010-09-21,36.41999816894531,36.77999877929688,36.36000061035156,36.65999984741211,2779000.0,-0.008170017477795555,-1.333343929808985,-0.774195533132327,48.635227746014834,58.177076162645804,0.5767927018892749,0.3218334755627197,0.8747697754837276,0.09309925006535025,8.120781787903223,0.4199981689453196,0.4799099109068692,-0.3770017623901367,-1.628662914722426,0.8746593899421526,-1.0028323385562814,0.24882881377600796,1.2693142281394145,44.15556106019321,-8.619975474636405,0.6258305761661446,9,0.5400028228759766,0.32000160217285156,0.9500026702880859,0.13500213623046875,-0.15999984741210938,1,0.0826469601197577,1.1052730205258967,36.72000122070313,1.6666596024244873,36.310001373291016,1.2631785007980887,36.2400016784668,0.0826469601197577
3236,2010-09-22,37.06999969482422,37.27999877929688,36.5099983215332,36.52999877929688,3445800.0,0.017847379422252452,-1.6551656099550376,-2.249988079154385,44.9467920512225,55.67319950442465,-0.13436929679451026,-0.2529259864841009,0.21650726637215456,-0.5753297645053976,7.906322315626106,0.8600006103515696,0.36456594273035137,0.2169998168945284,-0.9738438195294634,1.4078434533185202,-0.3784220013174675,0.8124216351065243,0.5227540682987026,82.50003178922424,33.81695280974428,0.5954218182119972,9,-0.17499923706054688,-0.3299999237060547,0.04500102996826172,-0.2849998474121094,-0.9000015258789062,2,0.07013753697128067,-1.333343929808985,36.41999816894531,1.1052730205258967,36.72000122070313,1.6666596024244873,36.310001373291016,0.07013753697128067
3237,2010-09-23,37.38999938964844,37.849998474121094,36.95000076293945,37.0,4674600.0,0.008632309076304079,-2.6734760607240173,0.7222198674748255,49.140052824657005,53.3890930888749,-0.5445558735391955,-0.47936484830729853,-0.10981718231089133,-0.9117638946281019,7.92295731854149,0.8999977111816406,0.3337119912023354,0.4619995117187514,-0.6604521494709701,1.584451172908473,-0.09922631887610578,1.0232253423136086,-1.30999755859375,73.25582684796868,28.70141064670436,0.5612258305948599,9,-0.4249992370605469,-0.6499996185302734,-0.3274984359741211,-0.6049995422363281,-1.0699996948242188,3,0.051885597033289876,-1.6551656099550376,37.06999969482422,-1.333343929808985,36.41999816894531,1.1052730205258967,36.72000122070313,0.051885597033289876
3238,2010-09-24,38.099998474121094,38.18999862670898,37.61999893188477,37.7599983215332,3268900.0,0.01898901032529099,1.192304588636619,0.8717966274110881,53.587441261347784,51.93584582161725,-1.2793562178287203,-1.0643646168657313,-0.8196330434315939,-1.6217812934804527,8.493990756409284,0.7999992370605398,0.31440644105177284,1.0579986572265625,-0.053710392901010096,2.169707707354135,0.5021441321627762,1.6138531822903488,-1.984596710205075,95.3608135929168,55.29959478534418,0.5558545250637881,9,-0.9649982452392578,-1.3249988555908203,-1.0624980926513672,-1.3149986267089844,-2.029998779296875,4,-0.015223045658423806,-2.6734760607240173,37.38999938964844,-1.6551656099550376,37.06999969482422,-1.333343929808985,36.41999816894531,-0.015223045658423806
3239,2010-09-27,38.400001525878906,38.75,38.06999969482422,38.18999862670898,3698600.0,0.007874096162013844,-2.022218454626372,0.6176553085976715,60.99773713384126,52.17131711313855,-1.5792618460212466,-1.2936536129214318,-1.1011336183055533,-1.8985027160272807,9.6741976231765,0.6800003051757812,0.22490184377242883,1.2710016250610323,0.02138061468183139,2.5206226354402332,0.6461911198714319,1.8958121302506328,-2.201615887451169,85.3557086400521,46.81824494641434,0.6248105051895987,9,-0.9850006103515625,-1.345001220703125,-1.3625011444091797,-1.6150016784667969,-1.5500030517578125,0,-0.033072927273395725,1.192304588636619,38.099998474121094,-2.6734760607240173,37.38999938964844,-1.6551656099550376,37.06999969482422,-0.033072927273395725
3240,2010-09-28,38.34000015258789,38.56999969482422,38.0099983215332,38.5099983215332,3045100.0,-0.0015625357006973095,2.8620662439820053,-0.8095039145519335,60.99773713384116,52.58520674741267,-1.4122417180629014,-1.1334603976236153,-1.0403540152467912,-1.8017601459258756,10.671807215748663,0.5600013732910156,0.13700411828095582,1.1105003356933594,-0.1907940977708691,2.411794769157588,0.4598531189612487,1.76114755242547,-1.9885176524658164,81.69644909852299,42.28633056592501,0.6506472167321128,9,-0.9249992370605469,-1.2849998474121094,-1.3299999237060547,-1.5550003051757812,-2.470001220703118,1,-0.04929575853225099,-2.022218454626372,38.400001525878906,1.192304588636619,38.099998474121094,-2.6734760607240173,37.38999938964844,-0.04929575853225099
3241,2010-09-29,38.540000915527344,38.63999938964844,38.0099983215332,38.31999969482422,2476300.0,0.005216503968270114,2.000018165304269,-1.29413876671753,60.73060951478495,53.27244285231362,-1.4495782782819333,-1.238662799988255,-1.2465853803228129,-1.9665175107282238,11.859871817400698,0.6300010681152344,0.07471456686505462,1.210000991821289,-0.17180562201655647,2.5918076056591346,0.5190976849023627,1.9009042987402154,-2.0446073654125954,88.33337925100506,48.30088949391882,0.6909033069189241,9,-1.1000003814697266,-1.4850006103515625,-1.6024999618530273,-1.7550010681152344,-2.5900001525878906,2,-0.05915938089860173,2.8620662439820053,38.34000015258789,-2.022218454626372,38.400001525878906,1.192304588636619,38.099998474121094,-0.05915938089860173
3242,2010-09-30,38.540000915527344,38.88999938964844,38.349998474121094,38.72999954223633,2672300.0,0.0,1.117657618573897,-0.8636253294492995,63.636330450717445,55.29264018438038,-1.2169931699898626,-1.2151153514397635,-1.2500430261602276,-1.944807716986162,12.587589657010195,0.5400009155273438,0.09326079399741616,1.155500984191896,-0.32844094919315836,2.6394429175769503,0.4135300174993688,1.897471950884423,-1.909330978419483,72.44107496327963,28.531544358445174,0.7419709666925276,9,-0.970001220703125,-1.4050006866455078,-1.7624998092651367,-1.7550010681152344,-2.6500015258789062,3,-0.0614946209206545,2.000018165304269,38.540000915527344,2.8620662439820053,38.34000015258789,-2.022218454626372,38.400001525878906,-0.0614946209206545
3243,2010-10-01,38.88999938964844,38.97000122070313,38.459999084472656,38.86000061035156,3183300.0,0.009081433985645981,4.36837455830356,-0.15788945328969822,67.33777954146873,56.66774529532174,-1.2991516970153043,-1.5309830950334202,-1.618201475704204,-2.2698827203477805,13.257458788621229,0.5100021362304759,0.14994267746254764,1.4339994430541978,-0.19588468883624444,3.06388357494464,0.6190573771089731,2.2489415089994225,-2.078583096337333,91.66650109870828,41.95818668208476,0.8149420659452223,10,-1.2249984741210938,-1.5449981689453125,-2.1124982833862305,-2.104999542236328,-2.8400001525878906,4,-0.06608381936638164,1.117657618573897,38.540000915527344,2.000018165304269,38.540000915527344,2.8620662439820053,38.34000015258789,-0.06608381936638164
3244,2010-10-04,38.56999969482422,39.02000045776367,38.349998474121094,38.77000045776367,2235700.0,-0.008228328615232483,-1.0937457159376063,-6.6669633774160735,72.35575688662281,59.30335964427818,-0.7701187301495338,-1.2108445489133999,-1.3014342217010864,-1.9356685792798558,13.710263114093813,0.6700019836425781,0.24706455608201594,1.0744997024536147,-0.6252399661106054,2.774239371017835,0.22462986817150465,1.9243695367357248,-1.5427249087739128,55.4455632520792,-0.013937925156504605,0.8498698342821096,10,-0.8050003051757812,-1.1999988555908203,-1.7924985885620117,-1.7849998474121094,-2.4399986267089915,0,-0.06481721596527468,4.36837455830356,38.88999938964844,1.117657618573897,38.540000915527344,2.000018165304269,38.540000915527344,-0.06481721596527468
3245,2010-10-05,38.81999969482422,39.11999893188477,38.79999923706055,38.93999862670898,4639000.0,0.006481721596527379,-3.000000000000089,0.5999923706345369,77.06854725982285,62.87244355634489,-0.7195444768373136,-1.4243996517470947,-1.5527953848873182,-2.1749655700848507,13.894988773220687,0.549999237060554,0.4091509611483488,1.2549997329711928,-0.5442223390920091,3.0542218050343948,0.35538869693959185,2.154610769002794,-1.5535978281683072,72.97305656746121,12.136929303011861,0.8996110360316013,10,-0.7849998474121094,-1.2800006866455078,-2.0424985885620117,-2.0349998474121094,-3.1599998474121094,1,-0.05074706945362961,-1.0937457159376063,38.56999969482422,4.36837455830356,38.88999938964844,1.117657618573897,38.540000915527344,-0.05074706945362961
3246,2010-10-06,38.61999893188477,38.97000122070313,38.27000045776367,38.90999984741211,3375200.0,-0.005152003207411493,2.4146073688127188,2.4166958069746842,78.74387944839944,66.16175762564961,-0.30905474381599163,-1.1867982189104396,-1.3868116002485849,-1.9649968441929744,13.885722998999444,0.7000007629394602,0.5058621944929058,0.9924989700317468,-0.8641291412397223,2.849127081303216,0.06418491439600871,1.920813025667485,-1.0940934760968233,41.17636499089008,-25.034750010444924,0.9283140556357349,10,-0.25,-1.0799999237060618,-1.892498016357429,-1.8349990844726634,-2.9199981689453196,2,-0.07120663065916333,-3.000000000000089,38.81999969482422,-1.0937457159376063,38.56999969482422,4.36837455830356,38.88999938964844,-0.07120663065916333
3247,2010-10-07,38.459999084472656,38.77999877929688,38.25,38.70000076293945,2453200.0,-0.0041429272873443335,1.6500090599577888,0.8275893820210142,75.41364144251216,68.5868909791123,0.020882176851884537,-1.0108949101108564,-1.2608102070284346,-1.7928244311674888,13.723336249756986,0.5299987792968821,0.6682639151535099,0.7894990921020479,-1.1039183771858134,2.6829165613899093,-0.1572096425418863,1.7362078267459822,-0.710920542031154,24.13785543595008,-46.653401398167155,0.9467087346439308,10,0.10499954223632812,-0.8599987030029297,-1.784998893737793,-1.6749992370605469,-3.0900001525878835,3,-0.06526256841609124,2.4146073688127188,38.61999893188477,-3.000000000000089,38.81999969482422,-1.0937457159376063,38.56999969482422,-0.06526256841609124
3248,2010-10-08,38.47000122070313,38.58000183105469,38.209999084472656,38.43999862670898,3294000.0,0.0002600659508209535,1.9599768069945223,-0.12500993403804697,72.84589657116327,69.90335313881475,0.07697964820146552,-0.9872416031894744,-1.2844409713019687,-1.780412940810237,13.901593546075864,0.37000274658203125,0.8156267268943083,0.7460012435913157,-1.175493731580815,2.6674962187634463,-0.21474624399474607,1.7067487311773775,-0.5289938237395688,28.571668112898845,-41.52515414422699,0.9607474875860639,10,0.09499740600585227,-0.8700008392334055,-1.6475009918212962,-1.6850013732910227,-2.9799995422363352,4,-0.06706529111483972,1.6500090599577888,38.459999084472656,2.4146073688127188,38.61999893188477,-3.000000000000089,38.81999969482422,-0.06706529111483972
3249,2010-10-11,38.43999862670898,38.59000015258789,38.33000183105469,38.45000076293945,1734800.0,-0.0007798958420102142,-1.2608969680886353,-0.3333757151939759,78.3707212009834,71.83368470183055,0.1265618109158808,-0.9176530589771374,-1.2564461864498924,-1.724909899955101,14.03556247908433,0.2599983215332031,0.9323694883485558,0.6609987258911048,-1.277116328647729,2.5991137804299385,-0.30805880137831565,1.6300562531605252,-0.33393241485644154,25.274679209057044,-46.116430584044394,0.969057527269417,10,0.1250000000000071,-0.8399982452392507,-1.5874977111816335,-1.654998779296868,-3.270000457763672,0,-0.062174804241220905,1.9599768069945223,38.47000122070313,1.6500090599577888,38.459999084472656,2.4146073688127188,38.61999893188477,-0.062174804241220905
3250,2010-10-12,38.349998474121094,38.84000015258789,38.20000076293945,38.45000076293945,5724300.0,-0.0023413151873878935,-2.2000152588763746,9.998093058726688,71.33325873499864,73.01175683740985,0.24376373551626784,-0.7362358046069204,-1.1933970420611075,-1.5933872624238887,15.246885988116677,0.6399993896484375,0.977690750465456,0.4889986038208036,-1.3967470427803903,2.3747442504219975,-0.45387421947979334,1.4318714271214006,0.770000457763679,19.480210650430088,-48.41935705018741,0.9428728233005976,10,0.3100013732910156,-0.7499980926513672,-1.4549980163574219,-1.5649986267089844,-2.6499977111816406,1,-0.05788780950027783,-1.2608969680886353,38.43999862670898,1.9599768069945223,38.47000122070313,1.6500090599577888,38.459999084472656,-0.05788780950027783
3251,2010-10-13,38.88999938964844,38.91999816894531,38.34000015258789,38.63999938964844,3419200.0,0.014080858853012579,2.741952155936208,-2.4999427808506582,73.29186144868052,74.0845936149613,-0.26973426226561514,-1.1492907683254572,-1.759787841832349,-2.091018516515419,16.318017416981256,0.5799980163574219,0.9763775610151342,0.9109994888305692,-0.9185802742488534,2.740579251909992,-0.003790392709142054,1.8257893703702806,0.21159957885743097,95.8334878644506,27.429541398683483,0.9147898815397099,10,-0.22999954223632812,-1.289999008178711,-1.909998893737793,-2.104999542236328,-2.8600006103515554,2,-0.08305475939647544,-2.2000152588763746,38.349998474121094,-1.2608969680886353,38.43999862670898,1.9599768069945223,38.47000122070313,-0.08305475939647544
3252,2010-10-14,38.650001525878906,38.9900016784668,38.38999938964844,38.88999938964844,2483500.0,-0.006171197416717233,1.727267998335414,-0.959991455078125,60.00002774317583,73.26928785959544,-0.013959921757134452,-0.7583661680362184,-1.5253343198733234,-1.8059439851116537,17.260656132262536,0.6000022888183594,0.9756058735749775,0.5505016326904268,-1.106108312204917,2.2071115775857706,-0.2778033397572415,1.3788066051380952,0.4335654785156322,56.96205587800709,-7.700233392492734,0.8283049724476714,10,0.009998321533203125,-1.0500011444091797,-1.585000991821289,-1.8650016784667969,-2.4000015258789062,3,-0.07632601931371774,2.741952155936208,38.88999938964844,-2.2000152588763746,38.349998474121094,-1.2608969680886353,38.43999862670898,-0.07632601931371774
3253,2010-10-15,38.93000030517578,39.0,38.5099983215332,38.95000076293945,2802100.0,0.007244470070962183,7.166767333184983,0.08333598245223639,59.70692541367752,71.8638621403793,-0.3214966703059119,-0.8769803575689679,-1.8032248537422149,-2.034469152835186,18.402040362198345,0.4900016784667969,0.9699012662440438,0.699500465393065,-0.7644451535056902,2.16344608429182,-0.03247234405631616,1.4314732748424461,0.13589537438965493,91.25002980235081,27.99887731229221,0.7319728094493787,10,-0.2700004577636719,-1.3299999237060547,-2.1000003814697266,-2.145000457763672,-2.979999542236328,4,-0.09144622002013447,1.727267998335414,38.650001525878906,2.741952155936208,38.88999938964844,-2.2000152588763746,38.349998474121094,-0.09144622002013447
3254,2010-10-18,39.43000030517578,39.47999954223633,38.900001525878906,38.90999984741211,5936300.0,0.012843565273065849,-1.148152334395332,-25.99942780850658,67.19242067059199,70.76651474157586,-0.7673741892625046,-1.226423605743733,-2.2891379364391895,-2.48036384063699,20.176178584483434,0.5799980163574219,0.9656305287113369,1.0640005111694322,-0.3101894104349654,2.4381904327738297,0.3769055503672334,1.751095471971631,-1.2299995422363281,96.09380587940777,33.722780892881666,0.6870949608021976,10,-0.5900001525878906,-1.6499996185302734,-2.5400009155273438,-2.645000457763672,-4.029998779296875,0,-0.0999238801981901,7.166767333184983,38.93000030517578,1.727267998335414,38.650001525878906,2.741952155936208,38.88999938964844,-0.0999238801981901
3255,2010-10-19,39.43000030517578,39.75,39.11999893188477,39.13999938964844,2929700.0,0.0,-2.818167105932521,0.5576935773759307,64.98314854964492,69.23754464171424,-0.7506889293536645,-1.0428258368813772,-2.2731487059580786,-2.438642653015904,22.161386762225753,0.6300010681152273,0.9100564477778477,0.9135004043579116,-0.19740812265084173,2.024408931366665,0.3580461408535385,1.4689546678622847,-1.2043995666503875,77.30498372666203,17.465454253008183,0.5554542635043759,10,-0.4549999237060547,-1.5149993896484375,-2.5400009155273438,-2.645000457763672,-4.0800018310546875,1,-0.10803961712552379,-1.148152334395332,39.43000030517578,7.166767333184983,38.93000030517578,1.727267998335414,38.650001525878906,-0.10803961712552379
3256,2010-10-20,39.66999816894531,40.11999893188477,39.40999984741211,39.61000061035156,3391200.0,0.006086681762922153,-2.086958685087852,0.20688747994001735,67.60120834432577,68.36949651969353,-0.9231614083656225,-1.136310302996172,-2.48952559052816,-2.634621135677321,23.93353600665755,0.7099990844726634,0.864862677260497,1.0234983444213839,0.022209160322340438,2.0247875285204273,0.5228537523718657,1.524142936470902,-1.3834214599609354,73.98838832305393,15.092547899193931,0.5006445920495209,10,-0.5099983215332031,-1.569997787475586,-2.6049985885620117,-2.884998321533203,-4.439998626708984,2,-0.10007556312704025,-2.818167105932521,39.43000030517578,-1.148152334395332,39.43000030517578,7.166767333184983,38.93000030517578,-0.10007556312704025
3257,2010-10-21,39.33000183105469,40.0099983215332,39.18000030517578,39.790000915527344,4882700.0,-0.008570616425104371,-1.1841991667921499,-7.6669633774160735,56.87504470352618,66.5949574232894,-0.49928180173206016,-0.6782985249068361,-2.096166904810886,-2.233294344980635,24.912754882706196,0.8299980163574219,0.7653663961080426,0.5865018844604464,-0.2672768764639173,1.44028064538481,0.1596125039982681,1.0133912649226247,-0.9334197886962841,50.931875693042336,-3.6609501357867487,0.42688938046218056,10,-0.17000198364257812,-1.230001449584961,-2.3650026321411133,-2.545001983642578,-3.970001220703125,3,-0.08390548940051523,-2.086958685087852,39.66999816894531,-2.818167105932521,39.43000030517578,-1.148152334395332,39.43000030517578,-0.08390548940051523
3258,2010-10-22,37.52000045776367,39.54999923706055,37.29999923706055,39.54999923706055,16287800.0,-0.04602088199909138,1.2167501014747666,4.413049607748826,38.80597500518525,62.198874512645176,1.2983229314523186,1.1447129610513187,-0.23564928294464949,-0.3844790118088923,24.770708416696497,2.25,0.6264264935536517,-1.1944995880126967,-2.1709047335414056,-0.2180944424839879,-1.6827021607770476,-0.7062970152483459,2.599998474121101,7.801462571322652,-44.755050573156716,0.4882025727643537,10,1.1899986267089844,0.6049995422363281,-0.6000003814697266,-0.6849994659423828,-2.4099998474121165,4,-0.033848625860048,-1.1841991667921499,39.33000183105469,-2.086958685087852,39.66999816894531,-2.818167105932521,39.43000030517578,-0.033848625860048
3259,2010-10-25,37.13000106811523,37.90999984741211,37.06999969482422,37.63000106811523,8220200.0,-0.010394439895795471,-1.7096659078324623,0.24630556683052962,32.50518301471779,57.884643877058416,1.6572331574709338,1.5122210685585102,0.18622420164168574,0.0304851957401695,24.15516193803532,0.8400001525878906,0.49701822104945137,-1.5209989547729563,-2.7227149140382636,-0.31928299550764905,-2.1218569344056135,-0.9201409751402991,2.9335978698730614,1.9672586327869062,-46.02359185912884,0.6008579796326551,10,1.464998245239265,1.0549983978271555,-0.21000099182128196,-0.19499969482421164,-1.9300003051757741,0,-0.03178023892353399,1.2167501014747666,37.52000045776367,-1.1841991667921499,39.33000183105469,-2.086958685087852,39.66999816894531,-0.03178023892353399
3260,2010-10-26,36.45000076293945,37.099998474121094,35.880001068115234,36.9900016784668,13955600.0,-0.018314039472509314,2.2105426948019353,1.0800018310546875,29.56686283750389,53.02631069803879,2.2790412638323474,2.1537935060735975,0.8827946333131393,0.7373380756661447,24.039567184121246,1.249999999999993,0.3671674970437948,-2.10649929046631,-3.6576379459402446,-0.5553606349923754,-2.8820686182032773,-1.3309299627293427,3.493854205322272,13.443395802031485,-33.94671378212418,0.775569327736966,10,1.5499992370605469,1.5499992370605469,0.39999961853027344,0.7600002288818359,-0.7900009155273438,1,-0.0288065628280626,-1.7096659078324623,37.13000106811523,1.2167501014747666,37.52000045776367,-1.1841991667921499,39.33000183105469,-0.0288065628280626
3261,2010-10-27,36.2599983215332,36.33000183105469,36.02000045776367,36.290000915527344,4311400.0,-0.005212686897922758,4.63616187536845,0.05556026505036805,29.400742508656336,49.62639011642551,2.2984520127431693,2.2811832554507987,1.06912539117031,0.9383517516658273,23.846506193887983,0.43000030517578125,0.20837691851402695,-2.1825016021728487,-4.04302644334355,-0.3219767610021478,-3.112764022758199,-1.2522391815874983,3.4400254127197343,9.200908138703594,-39.43139853652431,0.9302624205853512,10,1.7400016784667969,1.7400016784667969,0.5900020599365234,0.9500026702880859,-0.6299972534179688,2,-0.025096522050076953,2.2105426948019353,36.45000076293945,-1.7096659078324623,37.13000106811523,1.2167501014747666,37.52000045776367,-0.025096522050076953
3262,2010-10-28,36.16999816894531,36.58000183105469,35.880001068115234,36.45000076293945,4393300.0,-0.002482078233700391,1.592572708199408,9.332612841703751,28.782252502076233,46.19031534846982,2.2346676159606744,2.3025794088187013,1.1604576321265796,1.034001742547332,23.25690247635267,0.7000007629394531,0.08995867898895682,-2.154001617431639,-4.272406547808181,-0.03559668705509722,-3.21320408261991,-1.0947991522433682,3.30082420533936,7.901832302914139,-41.48065336371602,1.0592024651882712,10,1.8300018310546875,1.8300018310546875,0.6475019454956055,1.0400028228759766,-0.7199974060058594,3,-0.025988351514931618,4.63616187536845,36.2599983215332,2.2105426948019353,36.45000076293945,-1.7096659078324623,37.13000106811523,-0.025988351514931618
3263,2010-10-29,36.31999969482422,36.38999938964844,35.9900016784668,36.18000030517578,2523200.0,0.004147125614391012,1.8571389645776566,-0.4999931881037043,30.866425619905883,42.15409367617136,1.8724065899801374,2.0555574296833754,1.0361252595936747,0.8961682033903173,22.554657839536297,0.3999977111816406,-0.09134166097928897,-1.875500106811522,-4.155006206475612,0.4040059928525679,-3.015253156643567,-0.7357470569794771,2.9353734010902883,21.674822231242203,-29.48659313971993,1.1397530498320443,10,1.6800003051757812,1.6800003051757812,0.5325002670288086,0.8900012969970703,-0.7599983215332031,4,-0.026431693076513496,1.592572708199408,36.16999816894531,4.63616187536845,36.2599983215332,2.2105426948019353,36.45000076293945,-0.026431693076513496
3264,2010-11-01,36.06999969482422,36.59000015258789,35.88999938964844,36.5099983215332,2783400.0,-0.006883259969730271,1.3333269755288104,-3.142861035422343,30.0,38.26707717065526,1.7831893841660929,2.2226152034974263,1.3200570834472387,1.1429548761822232,21.91665415671899,0.7000007629394531,-0.2162890203183565,-2.000500106811522,-4.460568732789909,0.45956851916686503,-3.230534419800719,-0.7704657938223249,2.982851079422332,15.573691040132577,-37.9595474655201,1.2300343129891949,11,1.9300003051757812,1.9300003051757812,0.8850002288818359,1.1400012969970703,-0.4199981689453125,0,-0.026614890285413972,1.8571389645776566,36.31999969482422,1.592572708199408,36.16999816894531,4.63616187536845,36.2599983215332,-0.026614890285413972
3265,2010-11-02,36.849998474121094,36.93000030517578,36.22000122070313,36.27000045776367,4289400.0,0.02162458513712706,-1.0882433789416632,-1.3181814241002923,32.82826012404841,34.403416257291106,0.6690926163871467,1.3570376243434623,0.5760162274954865,0.3661618429867701,20.954543796726593,0.8600006103515625,-0.3560209465468489,-1.1220012664794936,-3.613271581698413,1.369269048739426,-2.367636424088957,0.1236338911299697,2.012481317757576,92.38077245859235,42.37244767909804,1.245635157609461,11,1.095001220703125,1.1500015258789062,0.38500213623046875,0.3600025177001953,-1.25,1,-0.044776059145304914,1.3333269755288104,36.06999969482422,1.8571389645776566,36.31999969482422,1.592572708199408,36.16999816894531,-0.044776059145304914
3266,2010-11-03,35.86999893188477,36.45000076293945,35.59000015258789,36.43999862670898,4532100.0,-0.02659428990002677,1.915236703606481,-0.982761455640814,29.19158641807165,31.327476447796162,1.1771678675215185,2.235042403036907,1.5855183514359297,1.3389108947276611,21.18550630068393,1.2599983215332031,-0.6118130851449095,-1.9645008087158118,-4.604313857101076,0.6753122396694522,-3.2844073329084438,-0.6445942845231798,2.8135321365680923,20.895428911417007,-27.06700733065599,1.3199065241926335,11,1.700000762939446,1.9850006103515554,1.3650016784667898,1.3400020599365163,-0.21999740600586648,2,-0.005854449142065454,-1.0882433789416632,36.849998474121094,1.3333269755288104,36.06999969482422,1.8571389645776566,36.31999969482422,-0.005854449142065454
3267,2010-11-04,35.95000076293945,36.25,35.779998779296875,36.22999954223633,5226700.0,0.002230327110034125,1.9375104308227833,0.4912261915916119,27.006174747290956,30.016387530252345,0.6339596237952492,2.0631342174547456,1.5384913292140823,1.2410328608198782,21.464730255439175,0.470001220703125,-0.8803316052269707,-1.7589990615844755,-4.509922114648887,0.9919239914799363,-3.1344605881166814,-0.3835375350522696,2.4860478322442106,26.86571413117433,-14.975839775589264,1.3754615265322074,11,0.7999992370605469,1.904998779296875,1.297499656677246,1.260000228881836,-0.220001220703125,3,-0.00890124306072626,1.915236703606481,35.86999893188477,-1.0882433789416632,36.849998474121094,1.3333269755288104,36.06999969482422,-0.00890124306072626
3268,2010-11-05,35.88999938964844,36.099998474121094,35.86000061035156,36.08000183105469,3460700.0,-0.0016690228655814598,1.086976713328468,0.67858310626703,20.695361101462026,28.704185095446153,0.4899538166081072,2.0236937124371224,1.6337068039025127,1.281669592606292,21.833516022190956,0.23999786376953125,-1.2141363407037389,-1.690000343322751,-4.531156994114788,1.1511563074692859,-3.110578668718773,-0.26942201792672904,2.3183653301275626,22.38800021635594,-12.070887103125806,1.4205783253960198,11,0.4549999237060547,1.9650001525878906,1.4625005722045898,1.3200016021728516,0.11999893188476562,4,-0.012259644307374695,1.9375104308227833,35.95000076293945,1.915236703606481,35.86999893188477,-1.0882433789416632,36.849998474121094,-0.012259644307374695
3269,2010-11-08,36.04999923706055,36.09000015258789,35.720001220703125,35.720001220703125,2944500.0,0.004458062138007701,-1.2424312483382847,-1.7368093478959203,22.741930224273347,27.94585924953165,0.1795237064754076,1.766004479657525,1.4844264499390363,1.0932989308654015,22.265006218598586,0.3699989318847656,-1.5087753340253798,-1.4105005264282227,-4.299991880655959,1.4789908277995139,-2.8552462035420874,0.034245150685642045,1.948896317340406,34.328285977003645,5.070652708297747,1.444745677113867,11,0.21000099182128906,1.8050003051757812,1.4550018310546875,1.1600017547607422,-0.20999908447265625,0,-0.013592174039931626,1.086976713328468,35.88999938964844,1.9375104308227833,35.95000076293945,1.915236703606481,35.86999893188477,-0.013592174039931626
3270,2010-11-09,36.13000106811523,36.68000030517578,35.9900016784668,36.15999984741211,3178000.0,0.0022191909222688544,-3.4516391021854695,-0.09090593824779339,20.695411188043423,26.978600213907992,0.055156661781403216,1.5928233179638553,1.4269332033473106,0.9862211616539938,22.034277178885603,0.6899986267089844,-1.5953854450707752,-1.2194988250732521,-4.135556392813626,1.696558742667122,-2.6775276089434357,0.2385299587969314,1.6761828541406771,49.54136146176314,24.87023607287827,1.4580287838701858,11,0.12999916076660867,1.7249984741211009,1.4374990463256907,1.0799999237060618,-0.1100006103515554,1,-0.013285345365237844,-1.2424312483382847,36.04999923706055,1.086976713328468,35.88999938964844,1.9375104308227833,35.95000076293945,-0.013285345365237844
3271,2010-11-10,35.65999984741211,36.27000045776367,35.5,36.27000045776367,3356800.0,-0.013008613529156388,1.524589138754784,20.33418107832682,20.259349548759587,26.031610996872807,0.4817598678046835,1.9061638383844226,1.9079981456796773,1.4376348963300316,21.885841030653307,0.7700004577636719,-1.6349098677645486,-1.5280000686645536,-4.442599891741409,1.3865997544123019,-2.9852999802029814,-0.07070015712612587,1.9688893732703505,13.559305595965473,-7.468214154261847,1.457299911538427,11,0.5550003051757812,2.1499996185302734,2.127499580383301,1.5799999237060547,0.6199989318847727,2,-0.0016825960052652134,-3.4516391021854695,36.13000106811523,-1.2424312483382847,36.04999923706055,1.086976713328468,35.88999938964844,-0.0016825960052652134
3272,2010-11-11,35.70000076293945,35.81999969482422,35.47999954223633,35.47999954223633,3163300.0,0.0011217306701767349,-2.0908933277847135,-0.3606573779923456,29.31822831955985,25.85958907461214,0.411334935355697,1.7221184735793358,1.8500949245282001,1.400486376043105,21.638803111919895,0.3400001525878906,-1.5981394169897527,-1.3404991149902372,-4.242124980779565,1.5611267507990902,-2.791312047884901,0.11031381790442651,1.7159995356747615,18.333423402517063,-4.186703084108913,1.4508129328946635,11,0.5049991607666016,2.0999984741210938,2.254998207092285,1.539999008178711,0.7999992370605469,3,-0.0014005388233059302,1.524589138754784,35.65999984741211,-3.4516391021854695,36.13000106811523,-1.2424312483382847,36.04999923706055,-0.0014005388233059302
3273,2010-11-12,35.36999893188477,35.65999984741211,35.18000030517578,35.630001068115234,2521000.0,-0.009243748571491905,2.0,-1.181821334443025,29.7235318728531,25.828870393818036,0.6620267892850507,1.8674860435174097,2.157668367988471,1.7364004539007922,21.485183871954888,0.5200004577636719,-1.554567562117704,-1.4925008773803654,-4.342394179764128,1.3573924250033969,-2.9174475285722465,-0.06755422618848428,1.8136812759640932,12.666575113932765,-11.938915848927923,1.4249466511918811,11,0.6850013732910085,2.2800006866455007,2.7125005722045827,1.8700008392333913,1.2600021362304545,4,0.01017813461190209,-2.0908933277847135,35.70000076293945,1.524589138754784,35.65999984741211,-3.4516391021854695,36.13000106811523,0.01017813461190209
3274,2010-11-15,35.4900016784668,35.81999969482422,35.4900016784668,35.61999893188477,2393100.0,0.003392783438108893,-4.076999823933329,0.4999853282080283,37.30164657061994,26.325913332325985,0.5041120152375882,1.5148406143786985,2.005853126532145,1.623546781506704,20.569412448280683,0.450000762939446,-1.4955922656857368,-1.1754981994628935,-3.8150555419267818,1.4640591430009948,-2.4952768706948376,0.14428047176905068,1.413163343007838,20.66675821940104,-5.129632354450237,1.319778671231946,11,0.4399986267089844,2.1599979400634766,2.5924978256225586,1.7499980926513672,1.3699989318847656,0,0.01465191937091137,2.0,35.36999893188477,-2.0908933277847135,35.70000076293945,1.524589138754784,35.65999984741211,0.01465191937091137
3275,2010-11-16,35.169998168945305,35.459999084472656,35.0,35.439998626708984,3619900.0,-0.00901672286241817,1.9677228819294899,2.076970479488174,36.06143297427165,27.089229616348206,0.6266445878844138,1.5803574485809548,2.300952990903909,1.9498691900833975,19.468379978080335,0.4900016784667969,-1.468139590415234,-1.2825016021728572,-3.6569790923536942,1.0919758880079797,-2.4697403472632757,-0.09526285708243876,1.4919237922474906,13.38567776933349,-13.91053949182205,1.1872387450904187,11,0.6700019836425852,2.3900012969970774,2.91250133514405,2.0700016021728587,1.8700027465820384,1,0.019050384376595897,-4.076999823933329,35.4900016784668,2.0,35.36999893188477,-2.0908933277847135,35.70000076293945,0.019050384376595897
3276,2010-11-17,35.70000076293945,35.77000045776367,35.279998779296875,35.29999923706055,3006100.0,0.015069736183896953,-1.227267998335414,-1.4814846211446508,44.597752757751884,29.04384939528831,0.07821719339789013,0.7775481371215065,1.7536262885311444,1.4251800923066966,17.71142093708651,0.6000022888183665,-1.4002276972815935,-0.5539991378784208,-2.401164577489176,1.2931663017323345,-1.477581857683795,0.3695835819269533,0.6960136844624927,85.3659784702128,53.31904162102615,0.923582719805376,11,0.1399993896484375,1.8599987030029297,2.429999351501465,1.539999008178711,1.5499992370605469,2,0.008963576694273279,1.9677228819294899,35.169998168945305,-4.076999823933329,35.4900016784668,2.0,35.36999893188477,0.008963576694273279
3277,2010-11-18,36.02999877929688,36.11999893188477,35.75,36.11000061035156,2846200.0,0.009243641717229467,6.400091554130471,-0.200003814682696,46.79911681189986,31.944266696448068,-0.2673549720107644,0.1977866448610186,1.4023668768953144,1.1152421449921661,16.219879865737607,0.4199981689453196,-1.4003055564165265,-0.05900096893309836,-1.2061698764872801,1.0881679386210834,-0.6325854227101857,0.514583484843989,0.1426533565207535,91.96426442689233,56.1843993188633,0.5735844537770899,11,-0.18999862670899148,1.5300006866455007,2.100001335144036,1.210000991821282,1.3400001525878906,3,0.00693866246100594,-1.227267998335414,35.70000076293945,1.9677228819294899,35.169998168945305,-4.076999823933329,35.4900016784668,0.00693866246100594
3278,2010-11-19,36.25,36.25,35.58000183105469,35.939998626708984,3270700.0,0.006106056845872843,3.322549683135421,-3.874928476063667,51.9999966091695,35.19516296143653,-0.4815611233244681,-0.12884412371830933,1.1696698162444505,0.9206160859744017,17.008127502137405,0.6699981689453125,-1.2763651559288576,0.22450027465820455,-0.7100411416106596,1.1590416909270687,-0.24277043347623106,0.6917709827926402,-1.25,100.0,59.11690569564419,0.4672707081344328,11,-0.4099998474121094,1.3099994659423828,1.880000114440918,0.9899997711181641,1.0499992370605469,4,0.006896551724137945,6.400091554130471,36.02999877929688,-1.227267998335414,35.70000076293945,1.9677228819294899,35.169998168945305,0.006896551724137945
3279,2010-11-22,35.95000076293945,36.06999969482422,35.529998779296875,36.0099983215332,2870900.0,-0.008275841022359898,5.0,-0.19353965421768288,38.80604238093106,37.20745531620182,-0.2204176606189776,0.08244686334011675,1.4551597548328132,1.2488147549094037,17.577744687869362,0.720001220703125,-1.14831189841982,-0.016498947143553266,-0.7930843503235963,0.7600864560364897,-0.4047916487335712,0.3717937544464647,-0.9250007629394545,76.00006103515625,39.91133984073541,0.38829270159001994,11,-0.3150005340576172,1.6099987030029297,2.179999351501465,1.289999008178711,1.2999992370605469,0,0.018915168031840013,3.322549683135421,36.25,6.400091554130471,36.02999877929688,-1.227267998335414,35.70000076293945,0.018915168031840013
3280,2010-11-23,35.400001525878906,35.81999969482422,35.290000915527344,35.81999969482422,3134300.0,-0.015299004878674083,1.5238147138964577,7.000254323499491,43.45410322590229,39.78465016921768,0.24042465403738333,0.5794586227618765,2.0042694286563503,1.8298496745997284,17.0413514872179,0.6599998474121094,-0.9898363233390768,-0.5139982223510771,-1.294912022399707,0.2669155776975529,-0.9044551223753956,-0.12354132232675852,-0.3505015258789044,12.371401604530439,-24.58004126352865,0.3904569000243152,11,0.22499847412109375,2.1599979400634766,2.909998893737793,2.019998550415039,1.6199989318847656,1,0.041242910213021844,5.0,35.95000076293945,3.322549683135421,36.25,6.400091554130471,36.02999877929688,0.041242910213021844
3281,2010-11-24,35.349998474121094,35.7400016784668,35.150001525878906,35.599998474121094,3457300.0,-0.0014125155254939292,1.2263887489383754,0.5952406902815622,41.573040931724705,41.14629601501377,0.2702491792954973,0.5879349593445014,2.058586372116153,1.9048451904912582,16.53627006245508,0.5900001525878906,-0.8509153435203345,-0.5185012817382812,-1.3202956723803894,0.28329310890382686,-0.9193984770593389,-0.11760408641722364,-0.2764884741210949,18.18156597007886,-19.21758847363562,0.4008971953210549,11,0.27500152587890625,2.210000991821289,3.0950021743774414,2.2050018310546875,2.3100013732910156,2,0.047807709034088486,1.5238147138964577,35.400001525878906,5.0,35.95000076293945,3.322549683135421,36.25,0.047807709034088486
3282,2010-11-26,35.22999954223633,35.61000061035156,35.11999893188477,35.2400016784668,1241300.0,-0.0033945951079068504,-3.260821972335757,0.040008544921875,40.88401574346784,42.38634977841541,0.35376991988376716,0.668157564516008,2.1909426443875546,2.03262703303038,16.396512074943008,0.49000167846678977,-0.709090203066765,-0.5915002822875977,-1.4283180668804931,0.2453175023052978,-1.0099091745840454,-0.17309138999114992,-0.13295974223633067,9.734558086306032,-28.34217258759447,0.41840889229644934,11,0.3950004577636719,2.2749996185302734,3.40000057220459,2.510000228881836,2.6599998474121094,4,0.0573375101904825,1.2263887489383754,35.349998474121094,1.5238147138964577,35.400001525878906,5.0,35.95000076293945,0.0573375101904825
3283,2010-11-29,35.36000061035156,35.439998626708984,35.02000045776367,35.18000030517578,2158600.0,0.003690067266659547,1.4706040750381473,-17.99618611746758,40.39003252573312,42.729503773427986,0.24831434710517897,0.4875448509893161,2.0728076773792736,1.9051763055154751,16.29430349775904,0.4199981689453125,-0.5168313522753607,-0.41349925994872905,-1.2399887942264058,0.41299027432894775,-0.8267440270875639,-0.0002544928098942023,0.8899993896484375,32.380990441451615,-5.915021349928054,0.41324476713883684,11,0.2649993896484375,1.914999008178711,3.2699995040893555,2.3799991607666016,2.6599998474121094,0,0.05684384295357692,-3.260821972335757,35.22999954223633,1.2263887489383754,35.349998474121094,1.5238147138964577,35.400001525878906,0.05684384295357692
3284,2010-11-30,35.110000610351555,35.529998779296875,35.09000015258789,35.22999954223633,3678000.0,-0.007070135624568374,-4.499988079059676,-0.6666596024244874,36.43621311500357,42.77114601128709,0.4903031780427014,0.6977084000181719,2.3187958672121027,2.146718535003828,16.436587769686984,0.4399986267089844,-0.4442083067448763,-0.6154993057251019,-1.480112723895985,0.2491141124457812,-1.04780601481054,-0.18319259663966392,1.1153993988037172,11.250029802349921,-24.565039668644246,0.4323067090854411,11,0.5249996185302805,1.3449993133544993,3.3074989318847727,2.6299991607666087,3.049999237060554,1,0.06237535142802897,1.4706040750381473,35.36000061035156,-3.260821972335757,35.22999954223633,1.2263887489383754,35.349998474121094,0.06237535142802897
3285,2010-12-01,35.20000076293945,35.630001068115234,35.150001525878906,35.560001373291016,3319000.0,0.0025633765600494574,-1.0869586850878212,3.000031789426659,43.19530500536091,42.61531848324364,0.4526024360287195,0.503575052656025,2.235418473970391,2.0447063062636985,17.029392282577643,0.520000457763679,-0.34573011439228196,-0.4429992675781236,-1.1577197435603352,0.2717212084040881,-0.8003595055692259,-0.0856390295870213,1.0012912551879865,25.0,-13.067221366460771,0.35736023799110433,12,0.4349994659423828,0.8499984741210938,3.1899986267089844,2.539999008178711,3.049999237060547,2,0.05823861342693215,-4.499988079059676,35.110000610351555,1.4706040750381473,35.36000061035156,-3.260821972335757,35.22999954223633,0.05823861342693215
3286,2010-12-02,35.65999984741211,35.709999084472656,35.110000610351555,35.29999923706055,3497900.0,0.01306815552563756,1.6086942099414834,-1.0,49.47367364352758,42.91249146453561,-0.015273679225416004,0.02849780083117537,1.766569227440712,1.5718949213816131,16.884652925861374,0.5999984741211009,-0.2909741382056126,0.027499771118165484,-0.6793056388665946,0.7343051811029255,-0.325902933874211,0.38090247611054195,0.5176663395080539,92.75371933723649,50.03437757172688,0.35340270499237975,12,-0.024999618530273438,0.30500030517578125,2.3400001525878906,2.0799999237060547,2.5900001525878906,3,0.03813798699301629,-1.0869586850878212,35.20000076293945,-4.499988079059676,35.110000610351555,1.4706040750381473,35.36000061035156,0.03813798699301629
3287,2010-12-03,35.630001068115234,35.84000015258789,35.36999893188477,35.540000915527344,6350400.0,-0.0008412445155703274,-1.1860312447327024,0.25,53.71430813531452,43.10297052299617,-0.05362025042926177,0.03509304427694104,1.7768706601609239,1.587978540572493,16.637291749022282,0.4700012207031179,-0.2000784549354293,0.013500976562497158,-0.6773498390508621,0.7043517921758564,-0.33192443124418247,0.3589263843691768,0.5245118042218024,74.39034602108319,26.718269797282147,0.34542540780668096,12,-0.08500099182128906,0.33499908447265625,2.3699989318847656,2.1099987030029297,2.4399986267089844,4,0.05697442375643069,1.6086942099414834,35.65999984741211,-1.0869586850878212,35.20000076293945,-4.499988079059676,35.110000610351555,0.05697442375643069
3288,2010-12-06,35.45000076293945,35.720001220703125,35.45000076293945,35.650001525878906,2304300.0,-0.0050519309508767485,-1.6999942779759294,-2.2222269317170347,49.438190207386356,44.284320281491205,0.0010797916923834805,0.19019079037279596,1.9117869884051686,1.7520773779409566,16.376562866817835,0.2700004577636719,-0.1884512747630822,-0.14449939727783345,-0.8266470515525484,0.5376482569968815,-0.4855732244151909,0.196574429859524,0.6818218611061155,48.00008138020833,-2.960424435329159,0.341073827137359,12,-0.020000457763671875,0.5149993896484375,2.549999237060547,2.289999008178711,2.829998016357429,0,0.06882929687436956,-1.1860312447327024,35.630001068115234,1.6086942099414834,35.65999984741211,-1.0869586850878212,35.20000076293945,0.06882929687436956
3289,2010-12-07,35.560001373291016,36.15999984741211,35.540000915527344,35.599998474121094,3659200.0,0.0031029790686651904,-14.500357636736446,0.19998474126914495,55.82093937140671,45.65841318654725,-0.19004531064621943,0.04384660107999139,1.747379609172711,1.6339983869170993,15.62672784762367,0.7099990844726562,-0.21231100856869034,-0.00999889373779439,-0.657585769449831,0.6375879819742423,-0.3337923315938127,0.31379454411822394,-0.5400009155273438,42.857246658504806,-12.32514492155039,0.32379343785601894,12,0.029998779296875,0.404998779296875,2.4399986267089844,2.1799983978271484,2.799999237060547,1,0.06917882422581556,-1.6999942779759294,35.45000076293945,-1.1860312447327024,35.630001068115234,1.6086942099414834,35.65999984741211,0.06917882422581556
3290,2010-12-08,35.650001525878906,35.810001373291016,35.560001373291016,35.65999984741211,3172200.0,0.0025309378265516713,-1.6315979681570862,0.24997615641392465,49.14090653466853,46.4992871424299,-0.2691585005739867,-0.08849489237431385,1.6048310671636585,1.5277389119090685,15.792562527803005,0.25,-0.2854837094416709,0.1040012359619169,-0.4895218658359042,0.697524337759738,-0.19276031493699008,0.4007627868608239,-0.6072010803222625,51.42869599020563,0.06166794925644581,0.2967615508989096,12,-0.060001373291015625,0.3149986267089844,2.3499984741210938,2.089998245239258,2.9499969482421875,2,0.07040668202247224,-14.500357636736446,35.560001373291016,-1.6999942779759294,35.45000076293945,-1.1860312447327024,35.630001068115234,0.07040668202247224
3291,2010-12-09,35.599998474121094,35.81999969482422,35.54999923706055,35.709999084472656,2519800.0,-0.00140261008745024,-1.5714441416893732,11.001907668828691,41.825104432582854,46.603852552331574,-0.20111274836597914,-0.04555299946603952,1.5941736468989092,1.55639638124957,15.385808039313453,0.2700004577636719,-0.27586036112609236,0.056998252868652344,-0.5347023898455703,0.648698895582875,-0.23885206848845542,0.3528485742257601,-0.5348540405273425,29.113832365978098,-16.410794757132066,0.2958503213571113,12,-0.009998321533203125,0.24000167846679688,2.3725013732910156,2.1400012969970703,3.1599998474121094,3,0.07443824829951295,-1.6315979681570862,35.650001525878906,-14.500357636736446,35.560001373291016,-1.6999942779759294,35.45000076293945,0.07443824829951295
3292,2010-12-10,35.650001525878906,35.77000045776367,35.54999923706055,35.70000076293945,2371000.0,0.0014045801657593948,1.31581906157769,0.4545359966708281,37.80494234550525,46.316620310084026,-0.20704630448117456,-0.10487070392481712,1.4828404754225488,1.4865588536338805,14.933821270255052,0.220001220703125,-0.2510295619590721,0.10950126647949077,-0.4798241200451443,0.6988266530041258,-0.18516142678282677,0.4041639597418083,-0.5629599840087849,28.169157864196603,-10.032414956622315,0.2946626932623161,12,-0.02500152587890625,0.18999862670898438,2.062498092651367,2.089998245239258,3.1699981689453125,4,0.07293123037410565,-1.5714441416893732,35.599998474121094,-1.6315979681570862,35.650001525878906,-14.500357636736446,35.560001373291016,0.07293123037410565
3293,2010-12-13,35.72999954223633,35.880001068115234,35.65999984741211,35.79999923706055,3881000.0,0.002243983532492999,-1.0952588555858311,1.4000152590218966,45.08927050905651,47.27807113164547,-0.2559571750718419,-0.16497381727872806,1.3298942058815157,1.3777292069690077,14.134361546623603,0.22999954223632812,-0.21025266141719356,0.17149925231933594,-0.41789029927311816,0.76088880391179,-0.12319552347689466,0.46619402811556654,-0.6214988342553696,30.644992585938507,-2.6606798444513196,0.29469477579622816,12,-0.09499931335449219,0.1100006103515625,1.572500228881836,2.010000228881836,3.670001983642578,0,0.06549118898873152,1.31581906157769,35.650001525878906,-1.5714441416893732,35.599998474121094,-1.6315979681570862,35.650001525878906,0.06549118898873152
3294,2010-12-14,36.0099983215332,36.18000030517578,35.7599983215332,35.880001068115234,4330300.0,0.00783651785290096,-1.2702641400499,-1.8571117166212534,65.48211260105522,49.75438308672261,-0.4412698790549783,-0.4258519650625914,0.9890128736381456,1.0796548923840845,13.778894966200566,0.4500007629394531,-0.14585859850390648,0.42549819946289347,-0.1961623601578495,1.0471587590836364,0.11466791965252554,0.7363284792732614,-0.8804676307636186,73.01560390188374,35.530898681389516,0.31083027981037076,12,-0.36499786376953125,-0.1699981689453125,1.090001106262207,1.7400016784667969,3.5600013732910156,1,0.06303806063790529,-1.0952588555858311,35.72999954223633,1.31581906157769,35.650001525878906,-1.5714441416893732,35.599998474121094,0.06303806063790529
3295,2010-12-15,35.84000015258789,36.099998474121094,35.61999893188477,36.0,3701800.0,-0.004720860229634027,1.6666878596178516,-1.2307940606843124,61.722527337140654,51.11536683045739,-0.19102944534137123,-0.2140602614091236,1.0868383494327531,1.229926493607337,12.733336361911318,0.479999542236321,-0.08865418204036501,0.22199993133544638,-0.3774238371620271,0.8214236998329199,-0.07771195291329036,0.5217118155841831,-0.6684506772420562,46.03181331024335,5.853183399967463,0.2997118842487382,12,-0.06500053405761719,0.0,1.2174997329711914,2.0149993896484375,3.5900001525878906,2,0.07031251247307013,-1.2702641400499,36.0099983215332,-1.0952588555858311,35.72999954223633,1.31581906157769,35.650001525878906,0.07031251247307013
3296,2010-12-16,36.02000045776367,36.02000045776367,35.630001068115234,35.83000183105469,4607400.0,0.005022329922138136,3.105286405525328,-1.1874925494122976,68.37210127570471,52.744010512722966,-0.3515641059707235,-0.38879132553097406,0.841716534607059,1.0160368869099443,12.152968553008265,0.3899993896484375,0.018352596717271297,0.38600025177002095,-0.23916956410275247,1.0111700676427944,0.07341534383363779,0.6985851597064041,-0.8081129492246362,74.60324188167192,29.31067603568181,0.3125849079363866,12,-0.2049999237060547,-0.38500022888183594,1.0374994277954102,1.8349990844726562,2.9599990844726562,3,0.07162681797804749,1.6666878596178516,35.84000015258789,-1.2702641400499,36.0099983215332,-1.0952588555858311,35.72999954223633,0.07162681797804749
3297,2010-12-17,36.27999877929688,36.310001373291016,35.86000061035156,35.97999954223633,4119700.0,0.007218165414464073,1.499973509372384,1.5789547653944598,70.17540924361872,55.048145961193235,-0.5695591992086904,-0.6630973043169561,0.5234333046345085,0.7245944916631473,12.305604490935645,0.4500007629394531,0.09842202381722842,0.6334985733032283,-0.033600638977901554,1.3005977855843582,0.2999489671626634,0.9670481794437933,-1.0293867588923789,95.6518133569227,46.713198431115096,0.33354960614056506,12,-0.3549976348877024,-0.6249980926513743,0.7325010299682546,1.5300006866455007,2.650001525878899,4,0.06835721129217709,3.105286405525328,36.02000045776367,1.6666878596178516,35.84000015258789,-1.2702641400499,36.0099983215332,0.06835721129217709
3298,2010-12-20,36.5,36.70000076293945,36.29999923706055,36.41999816894531,2707000.0,0.006063980929036372,-1.5000119209403238,0.2666734483679349,80.8888753255209,57.83347217831704,-0.698398851074991,-0.9100685251878602,0.24617945226815863,0.4844878772891832,12.503034783344386,0.420001983642571,0.12900160624410262,0.8409997940063505,0.11916348767919516,1.5628361003335058,0.4800816408427693,1.2019179471699317,-1.1858246184223091,81.48144223569126,26.6280985511329,0.3609181531635787,12,-0.375,-0.6499996185302734,0.5024995803833008,1.2999992370605469,2.990001678466797,0,0.06356163547463622,1.499973509372384,36.27999877929688,3.105286405525328,36.02000045776367,1.6666878596178516,35.84000015258789,0.06356163547463622
3299,2010-12-21,36.63000106811523,36.77999877929688,36.47999954223633,36.599998474121094,2734200.0,0.0035616730990473133,-1.2222128032326498,0.375023841312137,81.22270160417112,61.39811607492844,-0.7382988403667454,-1.0398260444146175,0.06022317227699858,0.3410007850139678,12.695486227549157,0.299999237060554,0.1500767914179093,0.9370008468627873,0.10222792700301397,1.7717737667225606,0.5196143869329006,1.354387306792674,-1.204959656028592,87.06916112822853,27.264760932529214,0.41738645992988704,12,-0.46500205993651633,-0.7400016784667898,0.22249889373780007,1.0199985504150462,2.1399993896484446,1,0.0756210859129578,-1.5000119209403238,36.5,1.499973509372384,36.27999877929688,3.105286405525328,36.02000045776367,0.0756210859129578
3300,2010-12-22,36.86000061035156,36.90999984741211,36.540000915527344,36.66999816894531,2258100.0,0.006278993598952898,1.5517087158980296,6.332867132868633,79.1262126933041,65.54268365945302,-0.8701114668114656,-1.2172467651320744,-0.2213112244963753,0.08690008600950705,12.67332680796292,0.3699989318847656,0.21454809253106077,1.0940004348754897,0.12289368828417224,2.065107181466807,0.608447061579831,1.5795538081711484,-1.2994634615439011,96.09380587940777,38.78602474441948,0.4855533732956575,12,-0.6300010681152344,-0.9050006866455078,-0.07000064849853516,0.7899990081787109,2.2599983215332102,2,0.07352140639171867,-1.2222128032326498,36.63000106811523,-1.5000119209403238,36.5,1.499973509372384,36.27999877929688,0.07352140639171867
3301,2010-12-23,37.040000915527344,37.18999862670898,36.7599983215332,36.86999893188477,1854200.0,0.0048833505750196515,-1.20511165233718,0.89473578541596,81.90040718819206,70.44217975308489,-0.9212450682951427,-1.3324605432841068,-0.4692258089068986,-0.11895410400379092,12.632312052608027,0.43000030517577414,0.25587286657157193,1.1895006179809542,0.08575631639657644,2.293244919565332,0.6376284671887618,1.7413727687731466,-1.3175282428871498,88.72195978213217,32.18805926200075,0.5518721507921903,12,-0.6350021362304688,-0.9350013732910156,-0.34000110626220703,0.5199985504150391,2.700000762939453,3,0.06452481993990822,1.5517087158980296,36.86000061035156,-1.2222128032326498,36.63000106811523,-1.5000119209403238,36.5,0.06452481993990822
3302,2010-12-27,37.25,37.31999969482422,36.79999923706055,36.97000122070313,1611600.0,0.005669521578889114,1.476203451407811,1.6470324245484396,90.17852429228053,75.45209684010977,-0.983882253329746,-1.4581257937285272,-0.7383621780262928,-0.34187305108576993,12.619283394242064,0.5200004577636719,0.3305420079904735,1.298499679565431,0.07107167263480818,2.525927686496054,0.6847856761001196,1.9122136830307426,-1.3220736937901734,93.13728790105726,34.05646029981558,0.6137140034653129,12,-0.7800006866455078,-1.0799999237060547,-0.5500001907348633,0.3099994659423828,3.3699989318847727,0,0.04644294073117661,-1.20511165233718,37.040000915527344,1.5517087158980296,36.86000061035156,-1.2222128032326498,36.63000106811523,0.04644294073117661
3303,2010-12-28,37.36999893188477,37.47999954223633,37.11999893188477,37.27000045776367,1804700.0,0.0032214478358327803,1.2500059604701175,0.3571389645776911,90.22216796875003,78.20099188096475,-0.9462958317670669,-1.496548604787705,-0.9263498577419895,-0.47198983156640395,12.557830479801188,0.3600006103515554,0.4454195583352174,1.3179986953735394,-0.028850604520457068,2.664847995267536,0.6445740454265447,1.991423345320534,-1.219340883496642,88.99993896484446,26.715783042279952,0.6734246499469968,12,-0.8199996948242259,-1.1199989318847727,-0.669999122619636,0.19000053405761008,2.729999542236321,1,0.04174475295368518,1.476203451407811,37.25,-1.20511165233718,37.040000915527344,1.5517087158980296,36.86000061035156,0.04174475295368518
3304,2010-12-29,37.29999923706055,37.4900016784668,37.27999877929688,37.47999954223633,1468500.0,-0.00187315217620998,1.0999809269501484,-1.8000305180436655,86.99547197052225,81.00909684022938,-0.7532816358300138,-1.3218387245313465,-0.9426730545661641,-0.4095840122161434,12.680618328525286,0.21000289916991477,0.5772451030271952,1.1384990692138643,-0.24157323510143414,2.518571373529163,0.44846291705621155,1.8285352213715171,-0.9100597197797384,79.99975907194514,15.667370290613349,0.6900361521576499,12,-0.7399978637695312,-1.0449981689453125,-0.5999994277954102,0.26000022888183594,2.3300018310546804,2,0.05871320338340125,1.2500059604701175,37.36999893188477,1.476203451407811,37.25,-1.20511165233718,37.040000915527344,0.05871320338340125
3305,2010-12-30,37.25,37.349998474121094,37.060001373291016,37.27000045776367,1508200.0,-0.0013404621470036737,2.222252834587263,0.11111346585851736,86.99562078757376,83.0783767859926,-0.5389128019323906,-1.1703906571531348,-0.9813574956841364,-0.3667481430233934,12.778310609838444,0.2899971008300781,0.6902317488752274,0.9859998703002901,-0.3978980472742961,2.3698977878748764,0.294050911512997,1.6779488290875832,-0.6400480504819939,67.12320892948591,-1.5953485224751205,0.6919489587872915,12,-0.5749988555908203,-0.9949989318847656,-0.6525001525878906,0.3099994659423828,2.6699981689453125,3,0.040805381416474384,1.0999809269501484,37.29999923706055,1.2500059604701175,37.36999893188477,1.476203451407811,37.25,0.040805381416474384
3306,2010-12-31,37.02000045776367,37.27999877929688,37.0,37.20000076293945,2019700.0,-0.006174484355337628,-1.5454293244556063,8.999809269502194,78.42330613440107,83.99480977385731,-0.1700258794784233,-0.8783106151041693,-0.8522797439293583,-0.14308673762248247,12.984732332103285,0.2799987792968821,0.7344766867898826,0.6880002975463881,-0.7045599301441285,2.080560525236905,-0.008279816298873754,1.38428041139165,-0.2340385624559076,31.884122069880583,-40.230186139803486,0.6962801138452588,12,-0.125,-0.7649993896484375,-0.42750072479248047,0.5399990081787109,2.9099998474121094,4,0.05672605208411596,2.222252834587263,37.25,1.0999809269501484,37.29999923706055,1.2500059604701175,37.36999893188477,0.05672605208411596
3307,2011-01-03,37.65999984741211,37.81999969482422,37.13999938964844,37.2599983215332,2439200.0,0.017287935757283934,-1.125002980235081,-2.2222269317170347,82.49165773999877,84.1728967087993,-0.6634554985179051,-1.431841084768756,-1.5768840888164277,-0.769320840291563,13.771554302066255,0.7999992370605469,0.8236178926003817,1.2264997482299833,-0.24434316323419125,2.697342659694158,0.49107829249789603,1.9619212039620706,-0.7332299954725414,80.4878162245648,2.9987074000629406,0.7354214557320886,1,-0.5100002288818359,-1.239999771118164,-1.067500114440918,-0.10000038146972656,2.270000457763672,0,0.05523106318327886,-1.5454293244556063,37.02000045776367,2.222252834587263,37.25,1.0999809269501484,37.29999923706055,0.05523106318327886
3308,2011-01-04,37.88999938964844,37.97999954223633,37.209999084472656,37.66999816894531,2582900.0,0.006107263493579929,2.84998760228118,0.5500009536706785,82.1918613537758,84.28058112542203,-0.7549382474756499,-1.5490921568781602,-1.8322096609542555,-0.9756153421868987,14.677568603458122,0.7700004577636719,0.8978307316468701,1.3344993591308594,-0.19640950111440247,2.8654082193761212,0.5690449290082285,2.0999537892534903,-0.8899993896484375,90.81630667066301,12.234172199039463,0.7654544301226315,1,-0.6299991607666016,-1.3899993896484375,-1.3249998092651367,-0.3299999237060547,2.4099998474121094,1,0.07205066208003608,-1.125002980235081,37.65999984741211,-1.5454293244556063,37.02000045776367,2.222252834587263,37.25,0.07205066208003608
3309,2011-01-05,38.02000045776367,38.11999893188477,37.65999984741211,37.77000045776367,2783800.0,0.0034310126737755464,1.0444542402766617,1.1363573311138855,87.84726361437593,85.2495867833189,-0.7454217622214401,-1.5656167693820322,-1.9739755335227898,-1.0884193412312584,16.591821926761586,0.45999908447266336,0.9582822732127596,1.3415004730224638,-0.2468554036709918,2.9298563497159194,0.547322534675736,2.1356784113691916,-0.8800010681152344,91.0715562957886,8.026185389761736,0.7941779383467292,1,-0.5800018310546875,-1.4150009155273438,-1.5700006484985352,-0.46000099182128906,1.720001220703125,2,0.05470799556323214,2.84998760228118,37.88999938964844,-1.125002980235081,37.65999984741211,-1.5454293244556063,37.02000045776367,0.05470799556323214
3310,2011-01-06,38.15999984741211,38.15999984741211,37.65999984741211,37.93999862670898,6964600.0,0.003682256390395322,3.5454293244555415,0.8800048828125284,87.67609417478839,85.8913297818296,-0.7617274022769038,-1.5894223507759904,-2.1024336910816857,-1.2142247713266343,18.628210525095763,0.5,0.9855773037227351,1.3559999465942383,-0.285929697509296,2.9979295906977725,0.5350351245424747,2.176964768646002,-0.9500007629394531,100.0,15.230491023573933,0.8209648220517656,1,-0.6800003051757812,-1.5249996185302734,-2.114999771118164,-0.6000003814697266,0.8300018310546875,3,0.03852204472172738,1.0444542402766617,38.02000045776367,2.84998760228118,37.88999938964844,-1.125002980235081,37.65999984741211,0.03852204472172738
3311,2011-01-07,38.25,38.43999862670898,37.95000076293945,38.18000030517578,6933800.0,0.002358494574102865,1.177783052456719,0.3181786655569324,86.89143392711185,85.52609751903309,-0.7398413439549145,-1.5501907961855466,-2.1734835630247886,-1.298464787882942,20.880709849663592,0.48999786376952414,1.0108507249574572,1.313500022888185,-0.3469281393241346,2.9739281851005046,0.48328594178202877,2.1437141039943413,-0.8500007629394517,85.38471244501744,1.9094649862651494,0.8302140811061598,1,-0.5300006866455078,-1.4750003814697337,-2.4075002670288086,-0.6900005340576172,0.9500007629394531,4,0.04366008284824341,3.5454293244555415,38.15999984741211,1.0444542402766617,38.02000045776367,2.84998760228118,37.88999938964844,0.04366008284824341
3312,2011-01-10,38.25,38.2599983215332,37.849998474121094,38.099998474121094,8646300.0,0.0,3.8235795709541334,2.1428882833787464,85.71433020060641,85.02522665590604,-0.6515962308940999,-1.4181262486016664,-2.1512411508265004,-1.289612376573146,23.139780819413993,0.4099998474121094,1.0406552235550635,1.183500099182126,-0.45986342409008074,2.826863622454333,0.3618183375460191,2.005181860818233,-0.6420008850097645,84.55295142927194,0.7914004233696943,0.8216817616361043,1,-0.5300006866455078,-1.345001220703125,-2.4499998092651367,-0.6900005340576172,0.1699981689453125,0,0.04392157660590268,1.177783052456719,38.25,3.5454293244555415,38.15999984741211,1.0444542402766617,38.02000045776367,0.04392157660590268
3313,2011-01-11,38.06999969482422,38.34000015258789,37.91999816894531,38.34000015258789,3661600.0,-0.0047058903313930145,2.1111205301007363,-1.7999847413661563,78.80001647951723,84.11462049023879,-0.40438390089799725,-1.1107807752052707,-1.955467199724609,-1.0905394653653389,25.488040195349953,0.4200019836425781,1.0456775227064128,0.8864997863769517,-0.6879712875883826,2.460970860342286,0.09926424939428813,1.6737353233596153,-0.2956006774902349,52.564165264682195,-29.507546758859526,0.7872355369826668,1,-0.35000038146972656,-1.125,-2.314999580383301,-0.5100002288818359,0.20000076293945312,1,0.04885738443030352,3.8235795709541334,38.25,1.177783052456719,38.25,3.5454293244555415,38.15999984741211,0.04885738443030352
3314,2011-01-12,38.27999877929688,38.52000045776367,38.18000030517578,38.25,2764800.0,0.005516130448018242,-3.0000448792747507,-0.11110640161632494,78.62904466279853,83.18500092081932,-0.5148980146153974,-1.2037124340699776,-2.1388677318783778,-1.274782053105703,27.425787546855002,0.4500007629394531,1.019942013545318,0.9829988479614329,-0.5622904091341638,2.5282881050570296,0.21035421941363097,1.7556434765092348,-0.43000030517578836,72.09284789127317,-7.866216720677798,0.7726446285477993,1,-0.5199985504150462,-1.2499980926513743,-2.582498550415046,-0.7199993133544993,-0.37999725341797586,2,0.052769083651490245,2.1111205301007363,38.06999969482422,3.8235795709541334,38.25,1.177783052456719,38.25,0.052769083651490245
3315,2011-01-13,38.36000061035156,38.47000122070313,38.15999984741211,38.27999877929688,4186500.0,0.002089912058668819,1.0666547988402932,2.6668362156654593,77.7311180281517,83.10809113123605,-0.4703502721108279,-1.1438900272743666,-2.215938516922762,-1.3321328381351378,29.770750167895788,0.31000137329102273,0.9894349361108326,0.9370006561279283,-0.5162872091090023,2.390288521364859,0.210356723509463,1.6636445887463935,-0.44000244140625,76.11949646145175,-2.618301060530996,0.726643932618465,1,-0.5300006866455078,-1.3250007629394531,-2.582500457763672,-0.8000011444091797,-0.15000152587890625,3,0.035975001203280454,-3.0000448792747507,38.27999877929688,2.1111205301007363,38.06999969482422,3.8235795709541334,38.25,0.035975001203280454
3316,2011-01-14,38.599998474121094,38.61999893188477,38.16999816894531,38.2599983215332,1917000.0,0.006256461416863646,1.368418410881844,4.249904634751474,78.00831320457242,82.60994173841091,-0.517026820272811,-1.244496465137189,-2.418562958797594,-1.545778375728034,32.31259028460559,0.45000076293946023,0.9837594645633558,1.0479986190795927,-0.3373620698057209,2.4333593079649063,0.3553182746369359,1.7406789635222495,-0.559999847412108,97.40253949695477,19.639917674230475,0.6926803444426565,1,-0.6849994659423828,-1.5149993896484375,-2.822498321533203,-1.039999008178711,-0.529998779296875,4,0.01010371035654778,1.0666547988402932,38.36000061035156,-3.0000448792747507,38.27999877929688,2.1111205301007363,38.06999969482422,0.01010371035654778
3317,2011-01-18,38.7599983215332,38.88999938964844,38.349998474121094,38.47000122070313,2519600.0,0.004145073931010046,-1.037729330559894,0.8529322667145165,78.3673698174546,82.18499823437523,-0.5638808418032255,-1.2745199612599265,-2.541138705827784,-1.6772699207852853,34.5087755051286,0.5400009155273438,0.9917291088478635,1.08399848937988,-0.26547070871190925,2.433467687471669,0.4092638903339889,1.758733088425771,-0.6039996337890585,86.5978448953909,9.832975735805391,0.6747345990458942,1,-0.4849987030029297,-1.539999008178711,-3.0449981689453125,-1.1999988555908203,-0.5999984741210938,1,0.011351972664090715,1.368418410881844,38.599998474121094,1.0666547988402932,38.36000061035156,-3.0000448792747507,38.27999877929688,0.011351972664090715
3318,2011-01-19,38.81999969482422,38.900001525878906,38.66999816894531,38.68999862670898,2420800.0,0.0015480231137596778,-1.7058902726354763,0.4482840267821089,81.14756789461424,81.44058759884615,-0.5342729802510107,-1.2140458303645119,-2.560312834119827,-1.7070069692090044,36.11972214077311,0.23000335693359375,1.0447799804728461,1.0279998779296875,-0.2944148953830492,2.350414651242424,0.3667924912733156,1.6892072645860594,-0.6500015258789062,89.18896627093568,12.30315900147653,0.6612073866563685,1,-0.5399990081787109,-1.5599994659423828,-3.0874996185302734,-1.260000228881836,-1.0699996948242188,2,-0.010304006414823319,-1.037729330559894,38.7599983215332,1.368418410881844,38.599998474121094,1.0666547988402932,38.36000061035156,-0.010304006414823319
3319,2011-01-20,39.400001525878906,39.45000076293945,38.83000183105469,38.83000183105469,4235500.0,0.01494079947486493,-1.1754360134384494,4.384577012236035,86.19529700681251,81.27605458018215,-1.003460163558735,-1.6610487329854777,-3.0970640413321036,-2.2664769510034546,37.889283054819586,0.6300010681152344,1.0380212854865078,1.4695016860961942,0.0809399741577792,2.8580633980346093,0.7752208301269903,2.163782542065398,-1.0840026855468778,96.12409290111957,17.259681434741722,0.6942808559692066,1,-0.7500019073486328,-1.8650016784667969,-3.662501335144043,-1.8400020599365234,-1.1000022888183594,3,-0.028680229044484196,-1.7058902726354763,38.81999969482422,-1.037729330559894,38.7599983215332,1.368418410881844,38.599998474121094,-0.028680229044484196
3320,2011-01-21,39.56999969482422,39.63999938964844,39.29999923706055,39.459999084472656,2848900.0,0.004314674171615351,1.720001220703125,0.19298363025525023,93.81442217820536,82.04527549697032,-1.0643433735442898,-1.7050284703822314,-3.2235235514055063,-2.4094771688351813,39.596571975465515,0.3400001525878906,1.0272595598960095,1.503999900817874,0.02906699209090391,2.978932809544844,0.7665334464543889,2.241466355181359,-1.0272004699707082,95.23811995266665,10.000123251766212,0.737466454363486,1,-0.8250007629394531,-1.9400005340576172,-3.8274993896484375,-2.010000228881836,-2.0,4,-0.0422036437155634,-1.1754360134384494,39.400001525878906,-1.7058902726354763,38.81999969482422,-1.037729330559894,38.7599983215332,-0.0422036437155634
3321,2011-01-24,39.43000030517578,39.810001373291016,39.38999938964844,39.5,2566800.0,-0.0035380184667210823,-4.5999694827323125,-0.6363573311138854,86.7220035234509,82.15723919950861,-0.8262470916099431,-1.4511994793047975,-3.0255627729255608,-2.2462132101788512,41.00349393650724,0.4200019836425781,0.9895863516116847,1.2445005416870103,-0.2672427877263033,2.756243871100324,0.48862887698035706,2.0003722063936635,-0.6677610473632853,73.97258126464801,-11.37609747865379,0.7558716647066566,1,-0.5650005340576172,-1.7099990844726562,-3.622500419616699,-1.8700008392333984,-2.1100006103515625,0,-0.03094093865738523,1.720001220703125,39.56999969482422,-1.1754360134384494,39.400001525878906,-1.7058902726354763,38.81999969482422,-0.03094093865738523
3322,2011-01-25,38.97999954223633,39.43999862670898,38.72000122070313,39.41999816894531,3628400.0,-0.011412649238057071,1.9999920527064805,6.285722070844686,70.72242794503937,81.2597293623444,-0.2925734044913142,-0.9116888862097454,-2.5229241774171243,-1.7900182327133507,41.53592181126186,0.7199974060058452,0.9357960457549339,0.7079998016357436,-0.7760857872393672,2.1920853905108544,-0.03404299280181533,1.4500425960733025,0.8300018310546875,27.193026485301747,-55.09025412400169,0.7420427944375572,1,0.005001068115234375,-1.144998550415039,-3.2549991607666016,-1.4200000762939453,-1.8699989318847656,1,-0.02334530164440074,-4.5999694827323125,39.43000030517578,1.720001220703125,39.56999969482422,-1.1754360134384494,39.400001525878906,-0.02334530164440074
3323,2011-01-26,38.93000030517578,39.27999877929688,38.63000106811523,39.099998474121094,4629700.0,-0.0012826895240563019,1.452827201013404,0.38636068075219127,67.84313960150614,80.06129546664523,-0.12041725297577699,-0.7787529678330571,-2.4091442522187307,-1.7342122840487164,41.77583092843648,0.6499977111816548,0.8860556726742459,0.580000495910646,-0.8680182402709207,2.0280192320922126,-0.14400887218013736,1.3040098640014293,0.8800010681152344,25.4236575825175,-53.445074317564014,0.7240093680907816,1,0.05500030517578125,-0.875,-3.1399993896484375,-1.3700008392333984,-1.9200019836425781,2,-0.01977910227915669,1.9999920527064805,38.97999954223633,-4.5999694827323125,39.43000030517578,1.720001220703125,39.56999969482422,-0.01977910227915669
3324,2011-01-27,39.4900016784668,39.599998474121094,38.849998474121094,38.9900016784668,3143800.0,0.014384828381739379,1.0833518771656547,-2.9412081500762945,72.39059401362502,79.46790390947562,-0.5483996813018805,-1.2292993114220891,-2.9014112919401924,-2.290201096904468,42.16084282323849,0.75,0.8662098042556678,1.0305017471313462,-0.414409414739211,2.4754129090019035,0.30804616619607117,1.7529573280666213,0.27279968261719034,72.88138880806922,-3.1774661831837108,0.722455580935278,1,-0.5000019073486328,-1.345001220703125,-3.5025014877319336,-1.930002212524414,-2.220001220703125,3,-0.044061828425183136,1.452827201013404,38.93000030517578,1.9999920527064805,38.97999954223633,-4.5999694827323125,39.43000030517578,-0.044061828425183136
3325,2011-01-28,38.77000045776367,39.93000030517578,38.77000045776367,39.52000045776367,2836700.0,-0.018232494051671044,-2.0933329264322915,-1.5,57.22222398828464,77.15833844099919,0.2635961030902294,-0.410638406341711,-2.110329431639265,-1.5647448737448642,43.38135175121825,1.1599998474121094,0.8663382762089569,0.23450050354004048,-1.0980790831419753,1.5670800902220563,-0.4317892898009674,0.9007902968810484,-0.1399993896484446,10.769190139295707,-61.46168836220448,0.6662897933410094,1,0.3699989318847656,-0.5349998474121094,-2.7425012588500977,-1.210000991821289,-1.279998779296875,4,-0.012122806684388587,1.0833518771656547,39.4900016784668,1.452827201013404,38.93000030517578,1.9999920527064805,38.97999954223633,-0.012122806684388587
3326,2011-01-31,39.11999893188477,39.25,38.83000183105469,38.86999893188477,3309700.0,0.009027559194960233,-1.5454881742305795,-0.3333333333333333,61.01264258031875,75.23003541465077,-0.00545711602967458,-0.6274113410906068,-2.4008009063130302,-1.9062396902436234,44.84788372584113,0.4799995422363281,0.8653445165944618,0.4794990539550881,-0.6684327555957523,1.6274308635059285,-0.09446685082033213,1.0534649587305083,-0.46399787902833367,37.692165487534155,-31.617681662431536,0.5739659047754185,1,0.16000175476073508,-0.7749996185302805,-3.0274991989135813,-1.55999946594239,-0.45000076293946023,0,-0.03962165847088572,-2.0933329264322915,38.77000045776367,1.0833518771656547,39.4900016784668,1.452827201013404,38.93000030517578,-0.03962165847088572
3327,2011-02-01,39.7400016784668,39.83000183105469,39.16999816894531,39.310001373291016,9415500.0,0.0158487413985251,1.1639442679540737,1.720001220703125,69.0205098482551,73.88258452061086,-0.5272759678553598,-1.142154614084113,-2.963483299600462,-2.517719599563499,45.753506242790685,0.7100028991699148,0.8854249108915937,0.9955017089843778,-0.15528784658431505,2.1462912645530707,0.4201069312000314,1.5708964867687243,-1.0585206405639696,85.38471244501706,13.380114377839192,0.5753947777843458,2,-0.46000099182128906,-1.3750019073486328,-3.4850025177001953,-2.180002212524414,-1.4200019836425781,1,-0.06089587019202014,-1.5454881742305795,39.11999893188477,-2.0933329264322915,38.77000045776367,1.0833518771656547,39.4900016784668,-0.06089587019202014
3328,2011-02-02,40.61999893188477,40.79999923706055,39.56999969482422,39.56999969482422,5828000.0,0.022143865532215257,-1.3428579732680355,2.4418569578254634,73.12252487656895,72.43005428391714,-1.2573117514881034,-1.904800648440812,-3.781845115235676,-3.380796968076801,46.75338176804374,1.2299995422363281,0.914613996259277,1.7389989852905359,0.38523743451249715,3.0927605360685746,1.06211820990152,2.4158797606795517,-1.9135475086364835,91.13298456080253,18.348914455749593,0.6768807753890185,2,-0.9049987792968821,-1.7199993133544993,-4.299999237060554,-3.05999946594239,-2.1699981689453196,2,-0.08641059610609758,1.1639442679540737,39.7400016784668,-1.5454881742305795,39.11999893188477,-2.0933329264322915,38.77000045776367,-0.08641059610609758
3329,2011-02-03,40.099998474121094,40.45000076293945,39.52999877929688,40.22999954223633,10156500.0,-0.012801587184570362,2.228057260261113,-0.12381063102404631,65.81816239790479,69.31935875277263,-0.7013265598016005,-1.286965549486787,-3.195309529498232,-2.84577057783833,47.58327881001158,1.0900001525878906,0.9239780454869546,1.1149986267089815,-0.27923776498793274,2.509235018405896,0.41788043086052795,1.8121168225574351,-1.3098051383203142,65.51718306047896,-6.562219060369117,0.6971181958484559,2,-0.3849983215332031,-1.1999988555908203,-3.6999988555908203,-2.539999008178711,-1.779998779296875,3,-0.07705736334583779,-1.3428579732680355,40.61999893188477,1.1639442679540737,39.7400016784668,-1.5454881742305795,39.11999893188477,-0.07705736334583779
3330,2011-02-04,39.63000106811523,40.20000076293945,39.45000076293945,40.20000076293945,4147800.0,-0.011720634012222786,1.6315803563063003,4.3845770122363295,58.987806948341714,66.23778135553827,-0.24800306520585735,-0.7390860160188808,-2.64513576422501,-2.3532683843611153,48.32814881648827,0.75,0.9144694002569196,0.5715011596679602,-0.7943113570138394,1.9373136763497598,-0.11140509867293957,1.25440741800886,-0.7594154962640545,40.60915179997757,-27.09936133172829,0.6829062583409005,2,0.08499908447266336,-0.7300014495849538,-3.2224998474121023,-2.0700016021728445,-2.400001525878899,4,-0.059550859115427124,2.228057260261113,40.099998474121094,-1.3428579732680355,40.61999893188477,1.1639442679540737,39.7400016784668,-0.059550859115427124
3331,2011-02-07,39.91999816894531,40.0,39.599998474121094,39.709999084472656,1921000.0,0.00731761526656638,1.1621543600635091,-0.3684196436936951,59.89761503173813,65.03502436517147,-0.5153824351575338,-0.9460612062973937,-2.8483216568575713,-2.615971814035717,48.75213920640292,0.40000152587890625,0.8305536767241861,0.7779983520507798,-0.5838827504657331,2.139879454567293,0.0970578007925198,1.4589389033090399,-0.9722360504857619,46.012239787500434,-18.509351794428156,0.6809405512582576,2,-0.20499801635742188,-1.019998550415039,-3.4549970626831055,-2.3599987030029297,-3.329998016357422,0,-0.060871658365176606,1.6315803563063003,39.63000106811523,2.228057260261113,40.099998474121094,-1.3428579732680355,40.61999893188477,-0.060871658365176606
3332,2011-02-08,39.93000030517578,39.97999954223633,39.72000122070313,39.95000076293945,1354500.0,0.00025055452628386377,5.500119212245305,-0.09524069028156222,59.552504963704514,64.11384273874906,-0.4206960934108892,-0.868265025640909,-2.7657379840390632,-2.5937145995981936,49.52898598752988,0.259998321533196,0.7060517105941813,0.7040004730224609,-0.6332458490125816,2.0412467950575035,0.035377312004939654,1.3726236340399822,-0.9081487019721877,35.55556183489972,-24.778110535128548,0.6686231610175208,2,-0.14500045776367188,-0.9600009918212891,-3.354999542236328,-2.3700008392333984,-3.3699989318847656,1,-0.03155527489608223,1.1621543600635091,39.91999816894531,1.6315803563063003,39.63000106811523,2.228057260261113,40.099998474121094,-0.03155527489608223
3333,2011-02-09,39.93000030517578,39.95000076293945,39.63999938964844,39.77000045776367,2817700.0,0.0,2.100001907341357,-7.999809269502194,55.0669140751503,62.188989412251864,-0.29494532771274606,-0.7607792594299525,-2.6754342203500556,-2.562245441168571,50.15389303555573,0.3100013732910156,0.6372303080032751,0.6110004425048814,-0.6439167854233574,1.8659176704331202,-0.016458171459241555,1.2384590564690043,-0.8370227966179087,47.99995422363281,-7.48399340392826,0.6274586139641196,2,-0.14500045776367188,-0.9250011444091797,-3.145000457763672,-2.3700008392333984,-3.4099998474121094,2,-0.04032057595909588,5.500119212245305,39.93000030517578,1.1621543600635091,39.91999816894531,1.6315803563063003,39.63000106811523,-0.04032057595909588
3334,2011-02-10,40.29999923706055,40.31999969482422,39.66999816894531,39.790000915527344,3231600.0,0.009266189057274055,1.3636451910472398,3.1874925494122976,56.72191541482924,62.13339957075682,-0.6011839486185409,-1.0241965809091766,-2.9409086203711325,-2.9048507363129374,50.689979382969476,0.6500015258789062,0.6555835584243397,0.8799993515014677,-0.34768124825607316,2.1076799512590085,0.2661590516226937,1.4938396513802417,-1.1387408593625707,97.70109398636355,45.29410728429207,0.6138402998787708,2,-0.4849987030029297,-1.0699996948242188,-3.419999122619629,-2.7950000762939453,-3.509998321533203,3,-0.045905670202092796,2.100001907341357,39.93000030517578,5.500119212245305,39.93000030517578,1.1621543600635091,39.91999816894531,-0.045905670202092796
3335,2011-02-11,39.7400016784668,40.2599983215332,39.56999969482422,40.18000030517578,3847400.0,-0.013895721319983734,1.3000158947134184,-0.8627452447024152,52.64958680596084,61.20417115138372,0.12390849908489088,-0.37472417278855374,-2.2836400988704284,-2.315647600507802,51.21913562950744,0.7299995422363281,0.6816222250195381,0.2510017395019517,-0.8769009156830592,1.3789043946869626,-0.31294958809055373,0.8149530670944571,-0.5131936663943151,22.66693115234375,-25.896308703167932,0.5639513275925052,2,0.2449970245361328,-0.5100021362304688,-2.7175025939941406,-2.4650020599365234,-2.9300003051757812,4,-0.035732308094290066,1.3636451910472398,40.29999923706055,2.100001907341357,39.93000030517578,5.500119212245305,39.93000030517578,-0.035732308094290066
3336,2011-02-14,38.9900016784668,39.88000106811523,38.849998474121094,39.810001373291016,3401000.0,-0.01887267157329764,1.1458407839210527,1.8636414866962017,50.081318261439144,59.099816530626384,0.9538351179917584,0.42793230190750364,-1.4579080991412354,-1.5508854069536682,50.903634523815654,1.0300025939941335,0.6234633954563122,-0.518498420715332,-1.5939519536848934,0.5569551122542293,-1.0562251872001127,0.01922834576944865,1.80999755859375,9.524019597666548,-40.01807268792484,0.5377267664847808,2,0.8349971771240234,0.33499717712402344,-1.9325017929077148,-2.410001754760742,-2.2800025939941406,0,-0.04513983227660323,1.3000158947134184,39.7400016784668,1.3636451910472398,40.29999923706055,2.100001907341357,39.93000030517578,-0.04513983227660323
3337,2011-02-15,39.20000076293945,39.47000122070313,38.77999877929688,39.02000045776367,2327400.0,0.005385972696396069,-1.090904887409302,-0.21951264898259196,52.13946692122188,56.76836564669894,0.7366478785208272,0.26623738694160437,-1.5872064481171932,-1.7498607774544013,50.17772947286757,0.69000244140625,0.6769459647326954,-0.33049945831298544,-1.3584343584005651,0.6974354417745943,-0.8444669083567717,0.18346799173080086,1.5609984588623078,27.272839867030296,-24.274126137895028,0.513967450043789,2,0.41499900817871094,0.12499809265136719,-1.9525012969970703,-2.480001449584961,-2.6199989318847656,1,-0.06658164692739277,1.1458407839210527,38.9900016784668,1.3000158947134184,39.7400016784668,1.3636451910472398,40.29999923706055,-0.06658164692739277
3338,2011-02-16,38.41999816894531,39.20000076293945,38.04999923706055,38.75,5245600.0,-0.01989802496972326,-1.1495361754618638,-1.833340397575552,41.807011220359435,54.10045996030501,1.3094664165899417,1.0695739765555032,-0.7281001069343205,-0.9745948925736911,48.86803548990909,1.1500015258789062,0.6681677935350905,-1.0905019760131864,-2.1897353934430512,0.008731441416678365,-1.6401186847281224,-0.5408852672982505,2.2617610351562547,16.29950913090459,-31.204238689260663,0.5496167087149327,2,0.7650012969970703,0.9400005340576172,-1.107499122619629,-1.6999988555908203,-1.8799972534179688,2,-0.04841220417229808,-1.090904887409302,39.20000076293945,1.1458407839210527,38.9900016784668,1.3000158947134184,39.7400016784668,-0.04841220417229808
3339,2011-02-17,38.27000045776367,38.47999954223633,38.04999923706055,38.38999938964844,3709800.0,-0.003904157166329192,1.8666759915059192,0.36363110926157116,45.80536311361672,52.635743978668906,1.3103805812059335,1.1916718571248168,-0.5026568781634495,-0.8350444012295526,46.895394326518144,0.43000030517578125,0.5565943827616877,-1.183999633789064,-2.4153682700196626,0.04736900244153475,-1.7996839519043633,-0.5683153156737646,2.253853148315436,9.954810490594438,-40.452554622932354,0.6156843181153001,2,0.9149990081787109,1.154998779296875,-0.9375009536743164,-1.5500011444091797,-2.020000457763672,3,-0.045727723518879215,-1.1495361754618638,38.41999816894531,-1.090904887409302,39.20000076293945,1.1458407839210527,38.9900016784668,-0.045727723518879215
3340,2011-02-18,37.900001525878906,38.310001373291016,37.77999877929688,38.2599983215332,3591800.0,-0.009668119348289816,1.3043445810907999,3.0,39.79933899754977,50.40260219709242,1.574776527440818,1.5074305780506592,-0.06285774328515004,-0.47679222630940643,44.465534555369935,0.5300025939941335,0.31464095027946115,-1.470498657226564,-2.8820515424399105,-0.05894577201321738,-2.1762750998332336,-0.7647222146198942,2.475420818059085,5.71441027569302,-44.38868139539611,0.7057764426066724,2,1.1499977111816406,1.3899974822998047,-0.5050010681152344,-1.1400012969970703,-1.4500007629394531,4,-0.029287613869715345,1.8666759915059192,38.27000045776367,-1.1495361754618638,38.41999816894531,-1.090904887409302,39.20000076293945,-0.029287613869715345
3341,2011-02-22,38.209999084472656,38.63000106811523,37.59000015258789,37.59000015258789,4166700.0,0.008179354778708348,-2.354847442610219,-1.7222345847771032,36.507882044171275,47.8420885393665,1.1138388860413144,1.1608654281104265,-0.29640177675338464,-0.8000466185107271,41.93651032785011,1.0400009155273366,0.13882698399336135,-1.0995010375976548,-2.602696912939166,0.4036948377438563,-1.851098975268414,-0.3479030999268957,1.9577893742940446,32.978647852914975,-12.138520252564575,0.7515979376707572,2,0.7450008392333984,0.9850006103515625,-0.7774991989135742,-1.4499988555908203,-1.0900001525878835,1,-0.03663956411217384,1.3043445810907999,37.900001525878906,1.8666759915059192,38.27000045776367,-1.1495361754618638,38.41999816894531,-0.03663956411217384
3342,2011-02-23,38.06999969482422,38.5099983215332,38.0,38.22999954223633,3157600.0,-0.0036639464277121725,-2.399997456862022,-0.2580647146047782,24.137880338944015,44.40552923534359,1.075333598670305,1.295621562724378,-0.08161135548694176,-0.6742527380840215,41.43618126215816,0.5099983215332031,0.026923897219020887,-1.1940004348754911,-2.791332119722412,0.4033312499714299,-1.9926662772989516,-0.3953345924520306,1.8400099333246018,29.813624861391485,-9.091125105499682,0.7986658424234613,2,0.8850002288818359,1.125,-0.5700006484985352,-1.260000228881836,-0.9799995422363281,2,-0.03572368324805797,-2.354847442610219,38.209999084472656,1.3043445810907999,37.900001525878906,1.8666759915059192,38.27000045776367,-0.03572368324805797
3343,2011-02-24,38.15999984741211,38.540000915527344,37.75,38.15999984741211,4568200.0,0.0023640702208918007,1.078943934146464,-0.0,28.44440488452041,41.263583620864836,0.7910415103604791,1.2068531275520442,-0.0968116075055434,-0.7836677482211201,40.99117302638788,0.7900009155273438,-0.12393013942531184,-1.065500259399414,-2.7323340770553415,0.6013335582565134,-1.8989171682273778,-0.23208335057145035,1.518008833180616,54.80761471591572,18.473169492702155,0.8334169088279639,2,0.7649993896484375,1.0349998474121094,-0.41250038146972656,-1.2150001525878906,-0.9099998474121094,3,-0.04140456034264295,-2.399997456862022,38.06999969482422,-2.354847442610219,38.209999084472656,1.3043445810907999,37.900001525878906,-0.04140456034264295
3344,2011-02-25,37.75,38.43000030517578,37.75,38.349998474121094,6562600.0,-0.010744230845166403,-1.2666734483679412,-100.0,28.828773873051205,38.61682662831932,0.8954507773295148,1.559783538952857,0.3757395397857408,-0.39055450821945925,40.1014566310748,0.6800003051757812,-0.2969484700395171,-1.3885000228881808,-3.1745777795633217,0.39757773378696015,-2.281538901225751,-0.4954611445506103,1.7192078277922391,15.384587169423867,-19.566056047853117,0.8930388783375712,2,0.9850006103515625,1.4449996948242188,0.020000457763671875,-0.7999992370605469,-0.6399993896484375,4,-0.0320529558800704,1.078943934146464,38.15999984741211,-2.399997456862022,38.06999969482422,-2.354847442610219,38.209999084472656,-0.0320529558800704
3345,2011-02-28,38.29999923706055,38.63000106811523,37.45000076293945,37.75,4062900.0,0.014569516213524425,-1.0521785281873395,-0.9166677263074908,32.76594363167827,36.69289611390145,0.13377382236589597,1.0253371650437089,-0.09854729835008413,-0.9584053573124294,38.73290938512536,1.1800003051757741,-0.4358744671571273,-0.8150007247924833,-2.633565624995512,1.0035641754105455,-1.7242831748939977,0.09428172530903112,0.981287823211261,72.03375036368969,36.8926595800892,0.9092824501015128,2,0.1600017547607422,0.8250007629394531,-0.20749950408935547,-1.0749988555908203,-1.529998779296875,0,-0.05352478532367411,-1.2666734483679412,37.75,1.078943934146464,38.15999984741211,-2.399997456862022,38.06999969482422,-0.05352478532367411
3346,2011-03-01,37.56999969482422,38.38999938964844,37.560001373291016,38.36999893188477,4104800.0,-0.019060040646944776,-1.0243955767897766,-1.4545460850748158,28.22873865618257,34.03614852889707,0.716512236575646,1.7215241504211107,0.6944401743669957,-0.24749012999894404,37.290404145459235,0.8299980163574219,-0.6507612265034481,-1.4675003051757827,-3.41285768600045,0.4778570756488847,-2.44017899558812,-0.49482161476344544,1.491533009767707,10.169398377137746,-23.889875489840144,0.9726786904123351,3,0.7550010681152344,1.5550003051757812,0.6174993515014648,-0.25,-0.29000091552733664,1,-0.029810991242543494,-1.0521785281873395,38.29999923706055,-1.2666734483679412,37.75,1.078943934146464,38.15999984741211,-0.029810991242543494
3347,2011-03-02,37.31999969482422,37.52999877929688,37.02999877929688,37.47000122070313,4038300.0,-0.006654245462622166,2.703749752747834,0.18750208616456387,26.9840831995608,32.389156526586106,0.7507373792419401,1.8771713833504933,0.9974399523076443,-0.015667189100938117,35.48293190091042,0.5400009155273366,-0.8242651432061834,-1.5965002059936495,-3.6555981725723896,0.4625977605850906,-2.626049189283016,-0.566951222704283,1.5481491767694138,18.12503129239346,-13.585457472251555,1.0295489832893685,3,0.5100002288818359,1.5949993133544922,0.9725008010864258,0.08500099182128906,-0.15999984741210938,2,-0.005359077293003889,-1.0243955767897766,37.56999969482422,-1.0521785281873395,38.29999923706055,-1.2666734483679412,37.75,-0.005359077293003889
3348,2011-03-03,37.11000061035156,37.7400016784668,36.7400016784668,37.61999893188477,7635800.0,-0.0056269851605004195,1.6666531033675975,3.3999542240983556,21.052595140856724,29.638848974057225,0.8441420876950048,1.9085813627109616,1.2519989656265196,0.17458945914732027,32.97270586010406,1.0,-0.9437037992987456,-1.6309993743896456,-3.6770470353873463,0.41504828660805515,-2.654023204888496,-0.6079755438907952,1.5008072483205268,19.57666938472352,-3.6300372214560745,1.0230238304988508,3,0.5750007629394531,1.6599998474121094,1.3000001907348633,0.2950000762939453,0.02000045776366477,3,-0.0005389506180200065,2.703749752747834,37.31999969482422,-1.0243955767897766,37.56999969482422,-1.0521785281873395,38.29999923706055,-0.0005389506180200065
3349,2011-03-04,37.0099983215332,37.11999893188477,36.47000122070313,37.11000061035156,5844000.0,-0.0026947530901000327,9.833391613947917,0.1960835645845305,22.97023929126638,27.768949006692402,0.8343588408395277,1.8606137508532115,1.3921269129851837,0.2545464300788751,30.56699708042745,0.6499977111816406,-1.112254127928317,-1.5765016555786104,-3.656838784853811,0.50383547369659,-2.616670220216207,-0.5363330909410138,1.3014805483060385,24.999867545224312,1.653629837924079,1.0401685646375987,3,0.5400028228759766,1.6250019073486328,1.5100021362304688,0.3950023651123047,-0.25,4,0.006484779501520821,1.6666531033675975,37.11000061035156,2.703749752747834,37.31999969482422,-1.0243955767897766,37.56999969482422,0.006484779501520821
3350,2011-03-07,37.27000045776367,37.56999969482422,37.02999877929688,37.02999877929688,3072500.0,0.007025186382653592,-3.4999761583090367,-2.3999618539003675,31.140327394894996,27.172554045661713,0.531484317880583,1.4911952851776675,1.1686842798948405,-0.022755582505062932,27.92364244957216,0.5600013732910156,-1.1449400389014883,-1.1984994888305636,-3.297263963860182,0.9002649861990548,-2.247881726345369,-0.14911725131575793,0.7100124352310715,41.66666666666645,15.887438634850309,1.0493822375148079,3,0.2800006866455078,1.364999771118164,1.297499656677246,0.13500022888183594,-0.2700004577636719,0,-0.0042929929017153645,9.833391613947917,37.0099983215332,1.6666531033675975,37.11000061035156,2.703749752747834,37.31999969482422,-0.0042929929017153645
3351,2011-03-08,37.4900016784668,37.709999084472656,37.27000045776367,37.33000183105469,2654700.0,0.005902903622242883,-2.1428182177354533,0.6666613685130929,31.291037213751608,27.967349253973666,0.22195153838015358,1.1381648956915598,0.9827499378586566,-0.267575289885869,25.043100525270965,0.4399986267089844,-1.2026301424501256,-0.8569984436035156,-2.882011823773645,1.168014936566614,-1.8695051336885768,0.1555082464815456,-1.0200004577636648,80.3149677252697,52.46405181359856,1.0125066900850634,3,0.05999946594238281,1.144998550415039,1.1974983215332031,-0.02500152587890625,0.22999954223633523,1,-0.019205153066628733,-3.4999761583090367,37.27000045776367,9.833391613947917,37.0099983215332,1.6666531033675975,37.11000061035156,-0.019205153066628733
3352,2011-03-09,38.66999816894531,38.790000915527344,37.52000045776367,37.560001373291016,5882200.0,0.03147496499463398,-1.1344570140823398,6.937486588942136,52.51509378641045,30.64187024307256,-0.9655194227099528,-0.1486912604225452,-0.1555355603143198,-1.4619485256097349,22.07324683217109,1.2999992370605469,-1.1612519113603383,0.385998153686522,-1.505661326145436,2.27765763351848,-0.559831586229457,1.331827893602501,-2.175196990966789,94.8274671393384,62.80900335743155,0.9458297399159785,3,-1.0399971008300781,-0.03499794006347656,0.1425018310546875,-1.2049980163574219,-0.55999755859375,2,-0.0359451630583395,-2.1428182177354533,37.4900016784668,-3.4999761583090367,37.27000045776367,9.833391613947917,37.0099983215332,-0.0359451630583395
3353,2011-03-10,38.31999969482422,39.099998474121094,38.27000045776367,38.36999893188477,3786400.0,-0.0090509048537315,-10.066809084204369,-0.04504448774654481,50.483552143722015,33.04795671759154,-0.659825931379018,0.0785319600291956,0.22909836746994472,-1.1329787584949926,19.328355962879794,0.8299980163574219,-1.1311124153380447,0.11649971008300497,-1.6100519469268377,1.8430513670928477,-0.7467761184219199,0.9797755385879299,-1.7333905273437438,70.34222076531891,34.06502771496665,0.8632758285049228,3,-0.5349998474121094,0.3150005340576172,0.5025005340576172,-0.8449993133544922,0.0800018310546875,3,-0.030271395006529422,-1.1344570140823398,38.66999816894531,-2.1428182177354533,37.4900016784668,-3.4999761583090367,37.27000045776367,-0.030271395006529422
3354,2011-03-11,38.45000076293945,38.68000030517578,38.11999893188477,38.11999893188477,3317800.0,0.0033925122429683263,-2.3939288851899123,-6.60013733119599,55.57808953944268,35.58263959623202,-0.760013194108808,-0.20782812274038065,0.138214129450958,-1.2914496456955078,16.015071805556882,0.5600013732910085,-1.022570578411596,0.3390007019042969,-1.0866283756020891,1.7646297794106829,-0.37381383684889613,1.0518152406574899,-1.7125882370605439,68.59913975799694,27.28047386927338,0.7128145387531923,3,-0.6650009155273438,0.010000228881835938,0.8574991226196289,-0.5400009155273438,-0.3300018310546804,4,-0.03433029047158109,-10.066809084204369,38.31999969482422,-1.1344570140823398,38.66999816894531,-2.1428182177354533,37.4900016784668,-0.03433029047158109
3355,2011-03-14,38.31999969482422,38.540000915527344,37.790000915527344,38.15999984741211,3357200.0,-0.00338104201653322,1.4999904632932155,0.4848453322236198,51.15790116159539,38.13032431905567,-0.7005466725641512,-0.19991434150236387,0.30823977965118843,-1.190963377760994,12.636700512980886,0.75,-0.959212695220856,0.2799997329711914,-0.929019100381069,1.4890185663234519,-0.3245096837049388,0.8845091496473216,-1.4408320120507767,57.377069683963455,14.383670659537742,0.6045094166761301,3,-0.5349998474121094,0.07500076293945312,0.9875001907348633,-0.4099998474121094,0.20000076293945312,0,-0.040709848270215954,-2.3939288851899123,38.45000076293945,-10.066809084204369,38.31999969482422,-1.1344570140823398,38.66999816894531,-0.040709848270215954
3356,2011-03-15,37.22999954223633,37.90999984741211,37.22000122070313,37.63999938964844,4395200.0,-0.028444680617654483,-2.209322131634817,-2.5625014901175405,42.631578595134194,39.86893491856382,0.3756568667839417,0.7920806371456592,1.4338385445925965,-0.14094804473106848,10.919419370760231,1.0999984741210866,-0.8939597268525148,-0.7220003128051786,-1.8955615241242683,0.451560898513911,-1.308780918464727,-0.13521970714563025,-0.21758201198202443,0.5318263904385178,-42.30581329872016,0.5867806056595455,3,0.5550003051757812,1.1650009155273438,2.077500343322754,0.6800003051757812,1.6599998474121094,1,-0.006177801371590186,1.4999904632932155,38.31999969482422,-2.3939288851899123,38.45000076293945,-10.066809084204369,38.31999969482422,-0.006177801371590186
3357,2011-03-16,36.59000015258789,37.36999893188477,36.33000183105469,37.22999954223633,5191900.0,-0.017190421636250064,1.2608677624267963,1.5609747020348161,37.44000244140626,41.68975795195822,1.0071261915080783,1.2928022994715178,2.082101414214236,0.4603677984371757,9.655932134139137,1.0399971008300852,-0.9045287596332727,-1.2314996719360352,-2.401191477359312,-0.06180786651275838,-1.816345574647677,-0.6466537692243932,2.509998321533203,9.386232369053817,-30.617989642164943,0.5848459027116399,3,1.125,1.7350006103515625,2.7174997329711914,1.3199996948242188,2.2900009155273366,2,0.030882783913716905,-2.209322131634817,37.22999954223633,1.4999904632932155,38.31999969482422,-2.3939288851899123,38.45000076293945,0.030882783913716905
3358,2011-03-17,36.560001373291016,37.02000045776367,36.11000061035156,37.0099983215332,4387400.0,-0.0008198627814095527,2.8723297188494255,0.7031209021767637,39.86372365210214,43.56681176982886,1.062652246852167,1.2398793223481732,2.112770753008604,0.480016427926671,9.932717849105762,0.9099998474121094,-0.8185944526265132,-1.1684986114501967,-2.4299971805003366,0.09299995759994317,-1.7992478959752702,-0.5377493269251232,2.484597167968751,17.509759392023273,-24.550812659787635,0.6307492845250715,3,1.0449981689453125,1.654998779296875,2.817498207092285,1.3499984741210938,2.1499977111816406,3,0.04239603880849141,1.2608677624267963,36.59000015258789,-2.209322131634817,37.22999954223633,1.4999904632932155,38.31999969482422,0.04239603880849141
3359,2011-03-18,36.52000045776367,37.02000045776367,36.40999984741211,36.86000061035156,4065400.0,-0.0010941169043983123,-1.1785682658837473,0.7555610186158489,33.395535665991986,43.81739046661742,1.1463929257936911,1.2037703661120531,2.148800275207705,0.5155566917653402,10.224461408040844,0.6100006103515625,-0.6970050586393484,-1.120999526977542,-2.4644571151330723,0.2224580611779885,-1.792728321055307,-0.4492707328997767,2.407214166259763,16.87241958524984,-20.512869444697518,0.6717287940777669,3,1.0849990844726562,1.6949996948242188,2.8749990463256836,1.3899993896484375,2.8600006103515554,4,0.05147867044222809,2.8723297188494255,36.560001373291016,1.2608677624267963,36.59000015258789,-2.209322131634817,37.22999954223633,0.05147867044222809
3360,2011-03-21,36.790000915527344,37.060001373291016,36.58000183105469,36.88999938964844,3499300.0,0.007393221642369108,1.1818039950062422,0.2941130271853157,42.04083126120081,45.0118120274451,0.8952938970880027,0.8920853317606046,1.873370682219985,0.25347800239022433,11.014035118870177,0.5400009155273438,-0.5110852758399744,-0.7954990386962919,-2.184833179310523,0.5938351019179393,-1.490166109003404,-0.10083196838917985,2.0245251479492197,37.77781074431133,-2.9241087070008405,0.6946670703071155,3,0.8149986267089844,1.394998550415039,2.732499122619629,1.1199989318847656,2.8199996948242188,0,0.036151073206309725,-1.1785682658837473,36.52000045776367,2.8723297188494255,36.560001373291016,1.2608677624267963,36.59000015258789,0.036151073206309725
3361,2011-03-22,36.810001373291016,37.04999923706055,36.52000045776367,36.81999969482422,4174200.0,0.0005436384144048567,1.2553264019089825,0.09998474097810331,44.53963485112477,44.12564992352447,0.8590274621286511,0.8029926620898493,1.845160141473528,0.24462983529813442,11.354275154672761,0.529998779296875,-0.33689079217156603,-0.7054986953735352,-2.1033981450060253,0.692400754258955,-1.4044484201897802,-0.00654897055729009,1.8963436720605458,55.55569011295726,11.502323368904719,0.6989497248162433,3,0.7949981689453125,1.1849994659423828,2.7974977493286133,1.1349983215332031,3.0,1,0.046454741121346954,1.1818039950062422,36.790000915527344,-1.1785682658837473,36.52000045776367,2.8723297188494255,36.560001373291016,0.046454741121346954
3362,2011-03-23,36.709999084472656,36.86000061035156,36.560001373291016,36.7400016784668,2248500.0,-0.002716715161301786,1.2222128032325972,3.0007630675314765,45.61402334658995,43.584591168287574,0.7283606600803267,0.8388935159243829,1.9356210378500691,0.35675317243607196,11.712902184789597,0.2999992370605469,-0.24064005452024162,-0.7375009536743136,-2.1540174782371793,0.6790155708885521,-1.4457592159557464,-0.029242691392880715,1.8924921834789075,63.1576833964431,15.346897688157398,0.7082582622814327,3,0.6850013732910156,1.0800018310546875,2.864999771118164,1.2450008392333984,3.25,2,0.059384373727698225,1.2553264019089825,36.810001373291016,1.1818039950062422,36.790000915527344,-1.1785682658837473,36.52000045776367,0.059384373727698225
3363,2011-03-24,36.58000183105469,36.95000076293945,36.5099983215332,36.83000183105469,2785600.0,-0.003541194678834958,-1.2563821671002955,8.332612841703751,45.31594252522977,42.44435261115281,0.6544001032419828,0.8900873491279881,2.0601724321769055,0.49584350509103814,12.514494401139187,0.44000244140625,-0.16204413699719566,-0.7884983062744126,-2.2139100126525477,0.6369134001037224,-1.5012041594634766,-0.07579245308534865,1.9227898105928745,26.154089932744114,-23.528313704121544,0.7127058531890658,3,0.7449989318847656,1.0749988555908203,2.8899974822998047,1.3749980926513672,3.0399971008300852,3,0.06287586445957882,1.2222128032325972,36.709999084472656,1.2553264019089825,36.810001373291016,1.1818039950062422,36.790000915527344,0.06287586445957882
3364,2011-03-25,36.540000915527344,36.70000076293945,36.47000122070313,36.66999816894531,3109000.0,-0.0010935186857586876,1.4210167041438377,0.519989013671875,41.64760045008201,41.38765253209577,0.441392401015932,0.8799033575562731,2.0873804587464804,0.5487889983999565,13.378822720886912,0.22999954223632102,-0.3016140153579414,-0.7679992675781264,-2.2275382687927348,0.6915397336364819,-1.4977687681854306,-0.038229766970822254,1.8670790848683794,11.864351986550519,-37.22787908042217,0.7297695006073045,3,0.4699993133544922,1.0649986267089844,2.7324981689453125,1.5449981689453125,5.479999542236328,4,0.05938692158114289,-1.2563821671002955,36.58000183105469,1.2222128032325972,36.709999084472656,1.2553264019089825,36.810001373291016,0.05938692158114289
3365,2011-03-28,36.25,36.70000076293945,36.25,36.65999984741211,3564500.0,-0.007936532793137108,-1.1951264898259195,3.1539116145313693,36.03601281532478,40.65481188989472,0.4547015332957898,1.0629467371166186,2.358375794965724,0.8377252099304684,14.514957387747845,0.4500007629394531,-0.42517009442548925,-0.9555002212524428,-2.4096329435755948,0.4986325010707091,-1.6825665824140188,-0.22843386009086686,2.065196824793958,0.0,-43.27796381424416,0.7270663611615774,3,0.48999977111816406,1.3549995422363281,3.054999351501465,1.875,5.599998474121094,0,0.08634485705145445,1.4210167041438377,36.540000915527344,-1.2563821671002955,36.58000183105469,1.2222128032325972,36.709999084472656,0.08634485705145445
3366,2011-03-29,36.45000076293945,36.56999969482422,36.16999816894531,36.29999923706055,3659800.0,0.005517262425915881,1.0512930865839822,-0.36585751635203156,17.919139510859196,38.48582711983393,0.14798453007320944,0.8166039738611914,2.133564592987156,0.6534597270273252,15.750756868757234,0.40000152587890625,-0.601203407484185,-0.6994995117187486,-2.180543529119838,0.7815445056823407,-1.4400215204192932,0.04102249698179605,1.776988213276809,35.89764907836243,-0.8241380322579133,0.7405220087005463,3,0.13500022888183594,1.154998779296875,2.719998359680176,1.7199993133544922,4.790000915527344,1,0.08669409550808682,-1.1951264898259195,36.25,1.4210167041438377,36.540000915527344,-1.2563821671002955,36.58000183105469,0.08669409550808682
3367,2011-03-30,37.11999893188477,37.38999938964844,36.599998474121094,36.63000106811523,3396700.0,0.0183812936878327,-1.8727146622277708,3.26661919536147,34.12698492791955,37.84841170603586,-0.49050940266445764,0.137925508285079,1.4408718222994352,0.001975191321683667,15.578076996245821,0.9399986267089844,-0.7410332749551003,-0.01950130462645916,-1.4983973597416522,1.459394750488734,-0.7589493321840592,0.7199467229311409,1.0223105096969007,77.86883708132234,43.52438944992528,0.7394480275575976,3,-0.34000015258789773,0.4850006103515554,1.955000877380364,1.0550003051757741,4.460002899169915,2,0.07246774026966962,1.0512930865839822,36.45000076293945,-1.1951264898259195,36.25,1.4210167041438377,36.540000915527344,0.07246774026966962
3368,2011-03-31,37.09000015258789,37.209999084472656,36.75,37.11999893188477,2503100.0,-0.0008081567931057521,3.380962761126249,-0.0612222654729594,31.521732369984207,37.64021133981278,-0.42177861005301764,0.1753387874265826,1.4454251783542347,0.051459167332211564,14.954346251468955,0.45999908447265625,-0.7504775767436769,-0.04850006103515625,-1.5275071499592698,1.4305070278889573,-0.7880036054972095,0.691003483426897,0.9710169357445793,75.40992320584336,43.52310004384829,0.7395035444620558,3,-0.3100013732910156,0.5149993896484375,1.984999656677246,1.0849990844726562,4.490001678466797,3,0.07737931841675971,-1.8727146622277708,37.11999893188477,1.0512930865839822,36.45000076293945,-1.1951264898259195,36.25,0.07737931841675971
3369,2011-04-01,37.25,37.43999862670898,37.08000183105469,37.18999862670898,1951900.0,0.004313827089616362,-1.5714519271379213,-2.000127161749509,35.57951537909469,36.92228735291209,-0.5222594776584302,0.036091606527818954,1.2426164371335773,-0.09048201585271443,13.803214947684856,0.35999679565428977,-0.6618656231577233,0.09949970245361328,-1.3790119089473194,1.578011313854546,-0.6397561032468531,0.8387555081540796,0.732976429213231,85.03948360431738,54.048129264719385,0.739255805700465,4,-0.44500160217285156,0.3549995422363281,1.8099994659423828,0.9249992370605469,5.569999694824219,4,0.0636241323995912,3.380962761126249,37.09000015258789,-1.8727146622277708,37.11999893188477,1.0512930865839822,36.45000076293945,0.0636241323995912
3370,2011-04-04,37.11000061035156,37.36000061035156,36.88000106811523,37.2599983215332,1952000.0,-0.0037583728764680746,1.7428365903369307,-2.4999046347508007,47.82610498440258,37.28745070105408,-0.37112200581191246,0.17232479055455485,1.3318171136219945,0.06566788239327082,13.614346780408058,0.47999954223633523,-0.5928125713479844,-0.03249969482421733,-1.5100199301678714,1.4450205405194367,-0.7712598124960479,0.7062604228476133,0.7980567861072032,74.01591358962925,37.55349403037299,0.7387601176718274,4,-0.30500221252441406,0.4949989318847656,1.8549995422363281,1.0999984741210938,5.5,0,0.132309344291482,-1.5714519271379213,37.25,3.380962761126249,37.09000015258789,-1.8727146622277708,37.11999893188477,0.132309344291482
3371,2011-04-05,36.77000045776367,37.11999893188477,36.7400016784668,37.02000045776367,1898200.0,-0.009161954917700776,-1.4516144910415893,1.666692098369828,53.658544149709854,38.18128634584517,-0.04178704797695332,0.48024074295280883,1.6205336514270314,0.4275100018218083,13.766064054698996,0.37999725341797586,-0.48719282719000745,-0.33649978637695455,-1.8134555860063273,1.1404560132524182,-1.0749776861916445,0.4019781134377354,1.0661346672508074,20.238327709683595,-18.837365549984163,0.7384778998146878,4,0.03499794006347656,0.8349990844726562,2.0225000381469727,1.4399986267089844,6.790000915527344,1,0.13815604985353835,1.7428365903369307,37.11000061035156,-1.5714519271379213,37.25,3.380962761126249,37.09000015258789,0.13815604985353835
3372,2011-04-06,37.27999877929688,37.33000183105469,36.72000122070313,36.81999969482422,2363800.0,0.013869956899212665,1.1785534257026218,-1.8399963378906534,62.244859563281864,40.06227712785096,-0.5167720958174016,-0.14675646692644762,1.0786276722127965,-0.05809769411681742,13.601788617324207,0.6100006103515554,-0.4471610229235168,0.24299850463867756,-1.0425989298928044,1.5285959391701596,-0.39980021262706344,0.8857972219044186,0.4870909651310811,77.77771890878226,34.48802791537708,0.6427987172657411,4,-0.47500038146973367,0.325000762939446,1.4450016021728445,0.9300003051757741,5.25,2,0.10622325721129222,-1.4516144910415893,36.77000045776367,1.7428365903369307,37.11000061035156,-1.5714519271379213,37.25,0.10622325721129222
3373,2011-04-07,37.15999984741211,37.18000030517578,36.849998474121094,37.18000030517578,2032100.0,-0.003218855574410928,31.99942780850658,-0.0434793425439099,60.59602816310744,42.16765798485379,-0.3417913884601518,-0.12450089316944712,1.1662785530224369,0.09111088219113128,13.029381771804655,0.43000030517578836,-0.42614724153299477,0.18099956512450888,-0.9570851628195527,1.3190842930685704,-0.3880427988475219,0.7500419290965397,0.5408063316527958,61.11114054560986,13.881695033101522,0.5690423639720297,4,-0.35500144958496094,0.44499969482421875,1.2124996185302734,1.0550003051757812,7.319999694824219,3,0.11894515613003676,1.1785534257026218,37.27999877929688,-1.4516144910415893,36.77000045776367,1.7428365903369307,37.11000061035156,0.11894515613003676
3374,2011-04-08,37.13000106811523,37.2400016784668,36.88999938964844,37.13000106811523,2042000.0,-0.0008072868519931609,2.181821334442852,-0.0,56.11512173434544,44.3986700869672,-0.24507171799748306,-0.2091888550835037,1.144860465981715,0.14852530485054416,12.64625903679012,0.3500022888183594,-0.40324645986678576,0.2170007705688377,-0.6919273305108291,1.1259288716485045,-0.2374632799709957,0.6714648211086711,0.507172888201147,64.062537252937,14.991553542590069,0.4544640505398333,4,-0.32500267028807883,0.47499847412110086,1.0974998474121165,1.1999988555908274,8.409999847412116,4,0.11984919566190966,31.99942780850658,37.15999984741211,1.1785534257026218,37.27999877929688,-1.4516144910415893,36.77000045776367,0.11984919566190966
3375,2011-04-11,36.7599983215332,37.18000030517578,36.56999969482422,37.13000106811523,4522600.0,-0.009965061565801014,1.5957405363288097,-100.0,49.20122850422299,47.874457752896504,0.22895970786695585,0.04000101333647166,1.4812981201272137,0.5491800195283929,12.999115980244708,0.6100006103515625,-0.37515187487565527,-0.07500190734863565,-0.6984551053419779,0.5484512906447065,-0.38672850634530676,0.23672469164803545,0.8160887009445759,24.999749033780052,-22.29048963415553,0.3117265989966713,4,0.24500083923339844,0.845001220703125,1.3325023651123047,1.7900009155273438,8.11000061035157,0,0.1648531460824687,2.181821334442852,37.13000106811523,31.99942780850658,37.15999984741211,1.1785534257026218,37.27999877929688,0.1648531460824687
3376,2011-04-12,37.0,37.04999923706055,36.5,36.58000183105469,3890200.0,0.006528881649219498,1.1153953372360872,-1.1351217601088945,54.43426931557024,50.13082268485769,0.08401507198889391,-0.22990235373077894,1.19854492700793,0.33307446180194944,13.650403745716549,0.5499992370605469,-0.31588234800052817,0.17649974822997905,-0.4243507814563614,0.7773502779163195,-0.12392551661319118,0.4769250130731493,0.5174435659927283,60.24083095872782,14.339829460172005,0.3004252648431688,4,-0.030000686645507812,0.6049995422363281,1.0925006866455078,1.635000228881836,7.799999237060547,1,0.15162163811760987,1.5957405363288097,36.7599983215332,2.181821334442852,37.13000106811523,31.99942780850658,37.15999984741211,0.15162163811760987
3377,2011-04-13,37.72000122070313,37.75,37.04999923706055,37.18999862670898,4420500.0,0.019459492451435967,1.372883328484143,1.2619164396003972,64.76682913716695,53.82472232565578,-0.6056119003729563,-0.9074305438913015,0.42328962549645865,-0.3638703954549598,13.184106296291414,0.75,-0.17736584170044267,0.840000915527348,0.1291529377536449,1.5508488933010511,0.4845769266405,1.195424904414196,-1.6100006103515696,97.60009765625057,47.16879198612486,0.35542398888685034,4,-0.5950012207031321,-0.11500167846680398,0.3724994659423757,0.9149990081787038,7.039997100830071,2,0.15482502554593025,1.1153953372360872,37.0,1.5957405363288097,36.7599983215332,2.181821334442852,37.13000106811523,0.15482502554593025
3378,2011-04-14,38.11000061035156,38.20000076293945,37.56999969482422,37.68000030517578,3858100.0,0.01033932600814369,1.0655752057433023,0.8113173596665897,68.64608119054813,57.49878519359505,-0.9339201310622016,-1.2388715256366751,-0.0469405194527468,-0.7318243136867366,12.695864871862636,0.6300010681152344,0.029891522158024486,1.1525003433227567,0.27104525705862414,2.0339554295868894,0.711772800190694,1.5932278864548195,-1.9672000122070301,94.70587575312189,37.76869716147346,0.44072754313206536,4,-0.7600002288818359,-0.5050010681152344,0.022500038146972656,0.5249996185302734,5.869998931884766,3,0.11598000782358286,1.372883328484143,37.72000122070313,1.1153953372360872,37.0,1.5957405363288097,36.7599983215332,0.11598000782358286
3379,2011-04-15,38.400001525878906,38.77999877929688,38.34000015258789,38.36999893188477,3296500.0,0.007609575200284047,-8.77773068282981,0.0697734248859862,75.53446548015343,60.57749191534515,-1.1662856752367077,-1.4554263832356327,-0.3986928049492775,-0.9930794742063824,12.446403375906549,0.6699981689453196,0.14232969994677092,1.348501205444336,0.2819516111573037,2.415050799731368,0.8152264083008163,1.8817760025878556,-2.174912921142578,83.33344487424851,18.401207804626097,0.5332747971435163,4,-0.7600021362304688,-0.9550018310546875,-0.1900014877319336,0.2349987030029297,6.039997100830071,4,0.15833327538437536,1.0655752057433023,38.11000061035156,1.372883328484143,37.72000122070313,1.1153953372360872,37.0,0.15833327538437536
3380,2011-04-18,38.11999893188477,38.5,37.900001525878906,38.0,2084000.0,-0.007291733928849742,-2.750038743517911,3.999618563256111,69.46384396913385,62.33363633972559,-0.8134960530361184,-1.128535411514008,-0.16981667571717196,-0.6768855744312745,11.966213922279453,0.5999984741210938,0.26820853113599696,1.0019987106323285,-0.15768552804547653,2.1616829493101335,0.42215659129342953,1.5818408299712274,-1.7416157166748079,71.05262277308572,2.3465933986518763,0.579842119338902,4,-0.47999954223633523,-0.674999237060554,0.0025014877319264883,0.5150012969970632,6.450000762939446,0,0.19464853597979115,-8.77773068282981,38.400001525878906,1.0655752057433023,38.11000061035156,1.372883328484143,37.72000122070313,0.19464853597979115
3381,2011-04-19,38.52000045776367,38.75,38.099998474121094,38.150001525878906,3012400.0,0.010493219755689065,-1.765934306747072,3.083351877165472,67.41293579548677,62.907867032192804,-1.049523171376137,-1.469185457285441,-0.626699634284769,-1.0372039777216386,11.49998887737108,0.6500015258789062,0.38184145652799373,1.316500282287599,0.009623143680471458,2.6233774208947267,0.6630617129840317,1.9699388515911664,-1.997520308708495,84.97119131042568,16.704419945213786,0.6534385693035645,4,-0.8800010681152344,-1.0750007629394531,-0.43000030517578125,0.11499977111816406,5.770000457763672,1,0.1648493872964445,-2.750038743517911,38.11999893188477,-8.77773068282981,38.400001525878906,1.0655752057433023,38.11000061035156,0.1648493872964445
3382,2011-04-20,38.88999938964844,39.08000183105469,38.58000183105469,38.70000076293945,2384400.0,0.009605371949319208,-1.3256003761499633,0.513511284319487,70.64217213541461,64.02410525133804,-1.304286080067989,-1.757603548092213,-1.0507757989433557,-1.3630493495889198,11.148655677253503,0.5600013732910156,0.4644756273764443,1.5774991989135714,0.09243152232205176,3.062566875505091,0.8349653606178151,2.3200330372093276,-2.232068122778756,87.41707466185662,19.22545952957124,0.7425338382957586,4,-1.0999984741210938,-1.2949981689453125,-0.7999992370605469,-0.25499916076660156,5.459999084472656,2,0.15196708511610835,-1.765934306747072,38.52000045776367,-2.750038743517911,38.11999893188477,-8.77773068282981,38.400001525878906,0.15196708511610835
3383,2011-04-21,38.88000106811523,39.18999862670898,38.79999923706055,39.0,1361600.0,-0.00025709235510740225,-1.7856841187449255,-0.6315778906579771,69.35866918804983,65.49561052397186,-1.1450632411771764,-1.6511136265090016,-1.0960858469476378,-1.3105830985169291,10.998174414315287,0.3899993896484304,0.5644939850761759,1.452500915527338,-0.14564135127071864,3.0506431823253948,0.6534297821283062,2.25157204892637,-2.0283041561107424,75.96912749693185,9.499338124697317,0.7990711333990286,4,-1.035001754760735,-1.2300014495849538,-0.8600006103515554,-0.3150005340576101,5.7399978637695455,3,0.15123449310396375,-1.3256003761499633,38.88999938964844,-1.765934306747072,38.52000045776367,-2.750038743517911,38.11999893188477,0.15123449310396375
3384,2011-04-25,38.709999084472656,39.04999923706055,38.709999084472656,38.81999969482422,2543500.0,-0.004372478883031383,-5.181786655569427,0.9166799122611277,68.86788209001955,67.68079425572705,-0.8128487814676149,-1.3810104326372326,-0.9964360058852293,-1.0946788085880854,10.721686526765698,0.3400001525878906,0.5983536223378749,1.1739990234375028,-0.46458077628263794,2.8125788231576436,0.3547091235774289,1.9932889232975768,-1.62447200099772,62.79064953499066,-2.6120552162633714,0.8192898998600706,4,-0.8649997711181641,-1.0300006866455078,-0.7999992370605469,-0.25499916076660156,5.290000915527344,0,0.13614054720754498,-1.7856841187449255,38.88000106811523,-1.3256003761499633,38.88999938964844,-1.765934306747072,38.52000045776367,0.13614054720754498
3385,2011-04-26,39.38000106811523,39.5,38.91999816894531,38.9900016784668,2900000.0,0.017308240751452875,-1.1886596899336395,-3.545429324455477,78.55575959933219,70.3609598428117,-1.1981142084276897,-1.9020147441371265,-1.7124020021892008,-1.7158534936369634,10.311598473865352,0.7900009155273438,0.671154100110023,1.6875009536743093,-0.029913325688191605,3.40491523303681,0.8287938139930588,2.5462080933555598,-2.084026830316887,91.42865706453865,19.47385484394384,0.858707139681251,4,-1.1050014495849538,-1.545001983642571,-1.470001220703118,-0.9250011444091726,4.349998474121101,1,0.1284915546305221,-5.181786655569427,38.709999084472656,-1.7856841187449255,38.88000106811523,-1.3256003761499633,38.88999938964844,0.1284915546305221
3386,2011-04-27,39.61000061035156,39.72999954223633,39.20000076293945,39.400001525878906,2150200.0,0.005840516404215013,1.3555661049133634,0.5384600336476486,77.1561444069002,71.73755042833761,-1.1386968310537355,-1.9849037083049055,-1.9624621798576172,-1.902537470576732,9.857744161361014,0.529998779296875,0.7830093041070612,1.759500503540039,-0.05528697971815433,3.5742879867982325,0.8521067619109459,2.666894245169132,-2.049543281089022,89.56528950292737,17.58914949236116,0.9073937416290953,4,-0.9600009918212891,-1.6600017547607422,-1.715001106262207,-1.1550006866455078,4.05999755859375,2,0.12522087876909604,-1.1886596899336395,39.38000106811523,-5.181786655569427,38.709999084472656,-1.7856841187449255,38.88000106811523,0.12522087876909604
3387,2011-04-28,39.810001373291016,39.88999938964844,39.38000106811523,39.61000061035156,1885700.0,0.00504924917590599,1.8333492280467911,0.9523887375113533,80.32031159979479,73.03468714047614,-1.1298717521023036,-2.0796689630827245,-2.1873830926518565,-2.0571409303954624,11.02192167067137,0.5099983215332102,0.9693564880206154,1.8250011444091783,-0.1532017739584859,3.8032040627768424,0.8358996852253497,2.814102603593007,-1.9458081342121432,93.2205088416901,19.049209462308312,0.9891014591838315,4,-0.9150009155273438,-1.7800025939941406,-2.0100011825561523,-1.355001449584961,3.520000457763672,3,0.1125345236798212,1.3555661049133634,39.61000061035156,-1.1886596899336395,39.38000106811523,-5.181786655569427,38.709999084472656,0.1125345236798212
3388,2011-04-29,39.959999084472656,40.040000915527344,39.52000045776367,39.810001373291016,3062500.0,0.003767839889658342,2.354826801205931,0.7499856949398234,81.51438919516875,73.69912310881118,-1.106176227224438,-2.111907768670079,-2.3359261046031747,-2.1575341350530266,12.304596229008654,0.5200004577636719,1.141353379031358,1.8314989089965792,-0.2848963821181556,3.947894200111314,0.7733012634392082,2.88969655455395,-1.7716768613026517,93.98483301400825,17.769187957137518,1.0581976455573685,4,-0.9899978637695312,-1.8549995422363281,-2.3674983978271484,-1.5049991607666016,3.4000015258789062,4,0.10985984710280605,1.8333492280467911,39.810001373291016,1.3555661049133634,39.61000061035156,-1.1886596899336395,39.38000106811523,0.10985984710280605
3389,2011-05-02,39.61999893188477,40.150001525878906,39.540000915527344,40.099998474121094,4504200.0,-0.008508512521963496,1.1034299056200467,-3.2000457770656427,82.06273884587642,75.09900031733814,-0.6424843217041314,-1.670918325086653,-1.9935564771385899,-1.7711593615993237,14.014504209854989,0.6100006103515625,1.215016023288996,1.3729988098144617,-0.8009049850549133,3.5469026046838366,0.2860469123797742,2.459950707249149,-1.098374544090447,56.910475812404826,-24.718540251917062,1.0869518974346866,5,-0.49499893188477273,-1.4599990844726634,-2.1299982070922923,-1.164999008178718,3.729999542236321,0,0.12619889285196773,2.354826801205931,39.959999084472656,1.8333492280467911,39.810001373291016,1.3555661049133634,39.61000061035156,0.12619889285196773
3390,2011-05-03,42.02000045776367,42.099998474121094,40.79999923706055,41.5,8954200.0,0.06057550708178994,2.8235469013839567,-1.0833353201567366,87.9153737333577,77.37704897710157,-2.7167924263370793,-3.883313948688752,-4.3513234509121475,-4.111796616332519,16.087880815756993,2.479999542236321,1.3049850535158356,3.5275003433227567,0.8448000996438907,6.210200587001623,2.1861502214833237,4.86885046516219,-3.1727006423524315,97.24144553463024,12.373794368476183,1.3413501218394328,5,-1.6800003051757812,-2.8850021362304688,-4.71250057220459,-3.565000534057617,1.7299995422363281,1,0.04712040744089285,1.1034299056200467,39.61999893188477,2.354826801205931,39.959999084472656,1.8333492280467911,39.810001373291016,0.04712040744089285
3391,2011-05-04,41.849998474121094,42.13000106811523,41.36000061035156,41.61000061035156,5178400.0,-0.0040457396903994525,-1.0810883259616482,0.46153394710780177,84.01970568420643,78.86344159363398,-2.2627026038484317,-3.4922680960690116,-4.150185244928949,-3.882017830816217,18.048687516397884,0.7700004577636648,1.348265258794953,3.1034984588623047,0.15836316526706185,6.0486337524575475,1.6309308120646833,4.576066105659926,-2.3521589269678813,89.81808749112243,6.289976819200675,1.472567646797621,5,-1.4299983978271484,-2.6999988555908203,-4.677498817443848,-3.394998550415039,1.3600006103515625,2,0.044922368856901596,2.8235469013839567,42.02000045776367,1.1034299056200467,39.61999893188477,2.354826801205931,39.959999084472656,0.044922368856901596
3392,2011-05-05,41.2400016784668,41.70000076293945,41.099998474121094,41.59000015258789,3981400.0,-0.014575790152812185,1.1052723159909519,-1.458339956130591,74.8807528957413,79.47700645004416,-1.4352319944729999,-2.7092933176496956,-3.5109851922618276,-3.215982875161828,20.31437487248649,0.75,1.4428210732780258,2.295501518249509,-0.7647185472730627,5.35572158377208,0.7653914854882231,3.8256115510107946,-1.21572982712118,65.90041450110805,-15.544009368207227,1.5301100327612853,5,-0.8200016021728516,-1.9250011444091797,-4.145001411437988,-2.785001754760742,1.7099990844726562,3,0.05892328786560941,-1.0810883259616482,41.849998474121094,2.8235469013839567,42.02000045776367,1.1034299056200467,39.61999893188477,0.05892328786560941
3393,2011-05-06,41.58000183105469,41.95000076293945,41.40999984741211,41.52000045776367,3174300.0,0.008244426254847115,-2.85711366330159,-0.171433242506812,75.07885106685114,80.16711411413654,-1.5108410793126623,-2.8471547647949222,-3.820130566278877,-3.4986762132053784,22.760881335223683,0.7099990844726562,1.5492744589992427,2.414501571655272,-0.7400475027548268,5.569050646065371,0.8372270344502226,3.9917761088603214,-1.1345841363551514,78.76450947267358,-2.3401321587040798,1.577274537205051,5,-1.055002212524414,-2.2650012969970703,-4.387502670288086,-3.125001907348633,2.2199974060058594,4,0.042087540234136966,1.1052723159909519,41.2400016784668,-1.0810883259616482,41.849998474121094,2.8235469013839567,42.02000045776367,0.042087540234136966
3394,2011-05-09,41.58000183105469,41.75,41.20000076293945,41.61999893188477,2537600.0,0.0,2.6666709052299633,-0.6666030898341829,78.54787223662704,80.16623774050262,-1.1855962735842382,-2.6316018848962486,-3.775422086282198,-3.4452583907124534,25.304925290535017,0.5499992370605469,1.6185778334386356,2.1920015335083036,-0.9857017049591761,5.369704771975783,0.6031499142745673,3.78085315274204,-0.7976674616720132,58.64673083762637,-22.749185564983016,1.5888516192337387,5,-0.9150009155273438,-2.2650012969970703,-4.387502670288086,-3.125001907348633,1.4399986267089844,0,0.04280901156592676,-2.85711366330159,41.58000183105469,1.1052723159909519,41.2400016784668,-1.0810883259616482,41.849998474121094,0.04280901156592676
3395,2011-05-10,42.81999969482422,43.36000061035156,42.02000045776367,42.02000045776367,8564400.0,0.029821977132368005,-2.350003576282097,-20.001430615160967,81.1594250972887,80.61104670610136,-2.107992350971152,-3.577755003022098,-4.973111626542504,-4.621371210573059,27.73533132216682,1.779998779296875,1.7460869691064005,3.1289993286132827,-0.14773153696033603,6.405730194186901,1.4906338958264769,4.7673647614000885,-1.7681319856950353,76.10617676547736,-4.637659626422902,1.6383654327868085,5,-1.4499988555908203,-2.8899993896484375,-5.6150007247924805,-4.364999771118164,0.5900001525878906,1,0.01237736532167566,2.6666709052299633,41.58000183105469,-2.85711366330159,41.58000183105469,1.1052723159909519,41.2400016784668,0.01237736532167566
3396,2011-05-11,42.61000061035156,42.79999923706055,42.290000915527344,42.77999877929688,3377100.0,-0.004904229004421001,3.857148047229791,-0.21249791383545222,77.59645697144641,80.30839619184043,-1.5954719311983396,-3.0840396242089625,-4.698838452645177,-4.3509337346824,30.173637450756903,0.529998779296875,1.9051672304755058,2.638500213623047,-0.6287554720074127,5.905755899253506,1.004872370807817,4.272128056438277,-1.4099998474121094,66.81419066041462,-12.544976390690636,1.6336278428152298,5,-1.1700000762939453,-2.6800003051757812,-5.405001640319824,-4.155000686645508,1.1300010681152344,2,0.026754268324781227,-2.350003576282097,42.81999969482422,2.6666709052299633,41.58000183105469,-2.85711366330159,41.58000183105469,0.026754268324781227
3397,2011-05-12,43.560001373291016,43.61000061035156,42.5,42.5,4687900.0,0.02229525344594019,-1.0943380609127191,-6.235369356430939,80.46875077610224,80.19221414527748,-2.187649604088989,-3.767237529273018,-5.564141361530183,-5.238509747493168,33.0428854431404,1.1100006103515625,1.9963868645442417,3.2965009689331026,-0.16178790754710803,6.754789845413313,1.5673565306929973,5.025645407173208,-1.9280006408691435,97.92534272920238,17.38812290438466,1.7291444382401069,5,-1.9850006103515625,-3.5050010681152344,-6.355002403259277,-5.105001449584961,0.5999984741210938,3,-0.008034946689257083,3.857148047229791,42.61000061035156,-2.350003576282097,42.81999969482422,2.6666709052299633,41.58000183105469,-0.008034946689257083
3398,2011-05-13,42.52999877929688,43.54999923706055,42.45000076293945,43.43999862670898,6163600.0,-0.02364560517726899,-1.0560798308692196,-0.8584893098645651,72.36533539404398,79.11472487285165,-0.8434528745517582,-2.518232515522648,-4.45289341342599,-4.1549508620241085,35.34550795627209,1.1100006103515625,2.081580906588485,2.0454984664917077,-1.3982297337916805,5.489226666775096,0.32363436635001364,3.767362566633402,-0.5023980712890719,55.186643176994345,-26.455460992526532,1.7218641001416954,5,-0.3249988555908274,-2.474998474121101,-5.324999809265144,-4.074998855590827,1.6800003051757741,4,0.009875429007701442,-1.0943380609127191,43.560001373291016,3.857148047229791,42.61000061035156,-2.350003576282097,42.81999969482422,0.009875429007701442
3399,2011-05-16,44.47999954223633,45.79999923706055,44.349998474121094,44.70000076293945,9940000.0,0.045850007498440926,-5.0416275927839145,0.24175962372826315,75.96740647970256,77.78717295577887,-2.2703113875539245,-4.204971329499841,-6.294090673921104,-6.0415882065211335,37.289843861203735,3.2700004577636648,2.1991949922207468,3.6914993286132827,-0.038946213100004456,7.42194487032657,1.8262765577566356,5.55672209946993,-2.135918853759769,65.07936187562065,-14.691757112171786,1.8652227708566453,5,-1.0300006866455078,-3.3299999237060547,-7.27500057220459,-6.024999618530273,-0.5799980163574219,0,-0.015287776802472397,-1.0560798308692196,42.52999877929688,-1.0943380609127191,43.560001373291016,3.857148047229791,42.61000061035156,-0.015287776802472397
3400,2011-05-17,45.540000915527344,45.63000106811523,44.22999954223633,44.2599983215332,6432900.0,0.02383096637140203,-1.0895542782963572,-5.818161326120127,77.84037303077483,77.10058043873092,-3.1050170974793616,-4.933527158796878,-7.239109872029488,-7.035091464053558,40.090028872597294,1.4000015258788991,2.345366347704001,4.380500602722165,0.3073509854767522,8.453650219967578,2.3439257940994622,6.417075411344868,-3.0900001525878906,92.59263686999049,13.479593359857574,2.036574808622705,5,-2.0900020599365234,-4.39000129699707,-8.335001945495605,-7.085000991821289,-2.240001678466797,1,-0.055335977318886065,-5.0416275927839145,44.47999954223633,-1.0560798308692196,42.52999877929688,-1.0943380609127191,43.560001373291016,-0.055335977318886065
3401,2011-05-18,44.86999893188477,45.47999954223633,44.43999862670898,45.41999816894531,4703200.0,-0.014712384061769446,2.104471153572446,-0.42968603316991205,72.75178196403355,76.86402811298561,-2.192100194157611,-3.966786467147763,-6.466632893416623,-6.304686383139625,42.7199315098675,1.1000022888183665,2.5288232855450303,3.3929986953735423,-0.8019812257270331,7.587978616474118,1.295508734823251,5.4904886559238335,-1.7499984741210994,72.23878421557284,-4.87950708097442,2.097489960550288,5,-1.3699989318847727,-3.7199993133544993,-7.564999580383308,-6.414999008178718,-1.8199996948242259,2,-0.03253842476548807,-1.0895542782963572,45.540000915527344,-5.0416275927839145,44.47999954223633,-1.0560798308692196,42.52999877929688,-0.03253842476548807
3402,2011-05-19,44.79999923706055,45.0,44.63000106811523,44.86000061035156,3419500.0,-0.0015600556383005282,1.1764633284341093,0.10909355731417338,71.92028115412516,76.51307590046049,-1.747809740906952,-3.616755536279456,-6.330899427541183,-6.177430498294406,45.09058207469748,0.36999893188477273,2.415532489589161,3.027499008178708,-1.2323048574257314,7.287302873783148,0.8975970753764884,5.157400940980928,-1.1439990234375017,70.14924013473289,-4.635795607354154,2.1299019328022193,5,-1.2999992370605469,-3.375,-7.512499809265137,-6.344999313354492,-1.5499992370605469,3,-0.023660660192977745,2.104471153572446,44.86999893188477,-1.0895542782963572,45.540000915527344,-5.0416275927839145,44.47999954223633,-0.023660660192977745
3403,2011-05-20,44.7599983215332,44.93000030517578,44.47999954223633,44.75,3501000.0,-0.0008928775939409661,1.571416115355691,-0.16663487825036558,73.9292214185552,75.99989247623029,-1.3514035023176305,-3.281919113882765,-6.212991043940434,-6.081740760760816,47.36413533424347,0.4500007629394531,2.376388943491264,2.69349822998047,-1.537292107963438,6.924288567924378,0.5781030610085196,4.808893398952421,-0.6751983032226576,33.75789059348926,-41.49996766278853,2.1153951689719532,5,-0.8499984741210938,-3.0749988555908203,-7.394998550415039,-6.304998397827148,-1.279998779296875,4,-0.013404792149700473,1.1764633284341093,44.79999923706055,2.104471153572446,44.86999893188477,-1.0895542782963572,45.540000915527344,-0.013404792149700473
3404,2011-05-23,43.97999954223633,44.7400016784668,43.86000061035156,44.36000061035156,3444500.0,-0.0174262468397286,-1.8387180134006855,-38.00648607401755,60.74560577959926,73.73169032982035,-0.21809868575835623,-2.199638310454084,-5.366733131487038,-5.248905754850043,49.56376432993509,0.8999977111816406,2.4397012686112944,1.6499994277954073,-2.350784011095236,5.6507828666860505,-0.3503922916499178,3.6503911472407324,1.8199996948242188,6.779598918091817,-62.983588125169966,2.000391719445322,5,0.06500053405761719,-2.1299991607666016,-6.502499580383301,-5.524999618530273,-0.029998779296875,0,0.005229639486818316,1.571416115355691,44.7599983215332,1.1764633284341093,44.79999923706055,2.104471153572446,44.86999893188477,0.005229639486818316
3405,2011-05-24,44.43999862670898,44.83000183105469,43.9900016784668,44.18999862670898,2276000.0,0.01045927897363641,-1.5846401239495378,-0.6578928876173267,63.761956400563484,72.19452359972225,-0.47397863814122587,-2.3833119802105855,-5.749570769284681,-5.6520589914110175,51.364425742439145,0.8500022888183594,2.503091893435233,1.8569986343383746,-1.9955246447903079,5.709521913467057,-0.06926300522596307,3.7832602739027124,1.321200637817391,35.802370294320134,-30.12591341646823,1.9262616395643397,5,-0.31499862670897727,-2.5899982452392507,-6.897499084472649,-5.984998703002923,-0.289997100830071,1,-0.01215115025916147,-1.8387180134006855,43.97999954223633,1.571416115355691,44.7599983215332,1.1764633284341093,44.79999923706055,-0.01215115025916147
3406,2011-05-25,44.56999969482422,44.900001525878906,43.88999938964844,44.040000915527344,3156100.0,0.0029253166546479026,-1.4337347182645463,2.1199951171875,68.64499708878503,70.88077319002034,-0.3315854647809857,-2.237381454009274,-5.7641695261603445,-5.720208714573076,52.94971043506877,1.0100021362304688,2.570867148095317,1.738999748229979,-1.9424918580351047,5.420491354495063,-0.10174605490256283,3.579745551362521,1.1531755966186523,62.28065478978999,-3.5003287753043963,1.8407458031325434,5,-0.44499969482421875,-2.6200008392333984,-7.027500152587891,-6.289999008178711,0.06000137329100852,2,-0.028494513494716323,-1.5846401239495378,44.43999862670898,-1.8387180134006855,43.97999954223633,1.571416115355691,44.7599983215332,-0.028494513494716323
3407,2011-05-26,44.290000915527344,44.40999984741211,43.77999877929688,44.400001525878906,2479000.0,-0.006282225290869636,8.69252890427831,-0.2075487994472275,65.27620205933381,70.09309170838588,0.07023993762039993,-1.6912550578041419,-5.349010450410475,-5.389577807931886,54.3812781049237,0.7900009155273366,2.4997109218280187,1.2350009918212876,-2.2101264223919443,4.68012840603452,-0.48756271528532835,2.9575646989279036,1.3959108822936983,44.3479530029917,-18.97316837513536,1.7225637071066175,5,0.4999980926513672,-2.1000003814697266,-6.747501373291016,-6.075000762939453,-0.20000076293945312,3,-0.0279973279032395,-1.4337347182645463,44.56999969482422,-1.5846401239495378,44.43999862670898,-1.8387180134006855,43.97999954223633,-0.0279973279032395
3408,2011-05-27,44.349998474121094,44.88999938964844,44.22999954223633,44.459999084472656,1654600.0,0.0013546524577450203,-2.7714441416893734,1.0,65.50949915119787,68.93110200521869,0.3302928538584453,-1.4814568345937857,-5.269396724879229,-5.401752765845025,55.830689630180885,0.6599998474121094,2.4899571306476815,1.0754985809326172,-2.087167685782781,4.238164847648015,-0.5058345524250853,2.6568317142903197,1.2596768029589853,50.89270509056447,-12.481865072950136,1.5813331333576999,5,0.35500144958496094,-2.094999313354492,-6.657497406005859,-6.134998321533203,-0.1699981689453125,4,-0.024802672197676845,8.69252890427831,44.290000915527344,-1.4337347182645463,44.56999969482422,-1.5846401239495378,44.43999862670898,-0.024802672197676845
3409,2011-05-31,44.61999893188477,44.75,44.29999923706055,44.56999969482422,2429200.0,0.006087947396914206,1.9032178674706208,-0.45453599667089273,61.306523752951534,67.0940076410161,0.09190447644288469,-1.4310333916773388,-5.392480441007436,-5.6239508253392145,57.241698057895206,0.4500007629394531,2.361990875678842,1.0954990386962962,-1.6079749634527758,3.798973040845368,-0.25623796237823626,2.4472360397708286,0.9164892852839799,74.99982970143303,12.688968118919647,1.3517370010745349,5,0.010000228881828832,-2.364999771118171,-6.87249946594239,-6.404998779296882,0.040000915527336645,1,-0.025549068062254432,-2.7714441416893734,44.349998474121094,8.69252890427831,44.290000915527344,-1.4337347182645463,44.56999969482422,-0.025549068062254432
3410,2011-06-01,44.0,44.560001373291016,44.0,44.540000915527344,2890500.0,-0.013895090693104684,-1.0740756439056782,-10.800183108261226,58.30345838426432,65.48863835437507,0.5257719821352609,-0.6904941754599463,-4.63844435774736,-4.961504850414791,57.02404445598235,0.6199989318847727,2.35609851334128,0.37650012969970703,-2.238566634967846,2.99156689436726,-0.931033252634073,1.684033512033487,1.4662286396538775,19.64291796377358,-40.35926531465492,1.3075333823337771,6,0.3899993896484375,-1.6400012969970703,-6.23750114440918,-5.784999847412109,0.6399993896484375,2,-0.0011363462968305704,1.9032178674706208,44.61999893188477,-2.7714441416893734,44.349998474121094,8.69252890427831,44.290000915527344,-0.0011363462968305704
3411,2011-06-02,43.72999954223633,44.11999893188477,43.52999877929688,44.11000061035156,3100400.0,-0.006136374040083492,1.9500176430757032,0.7037044886195057,51.10531934313811,63.17586481982095,0.6895737230403256,-0.2871494962893735,-4.235425394995971,-4.651633504158532,56.49194431119382,0.5900001525878906,2.1192784585744278,0.012499618530270595,-2.465723095623183,2.490722332683724,-1.2266117385464597,1.2516109756070009,1.6687799030032693,14.705931851585458,-38.82624552125411,1.2391113570767283,6,0.5,-1.2299995422363281,-5.675000190734863,-5.5149993896484375,0.3500022888183594,3,0.009604436040227204,-1.0740756439056782,44.0,1.9032178674706208,44.61999893188477,-2.7714441416893734,44.349998474121094,0.009604436040227204
3412,2011-06-03,43.66999816894531,43.7599983215332,42.93000030517578,43.45000076293945,5242800.0,-0.0013720872151636865,3.1500138283567143,-0.5789389148220649,58.48213677503728,61.4595220816523,0.6396989224149507,-0.03769741421507433,-4.037136318601661,-4.551705370298755,56.13414306427348,0.8299980163574219,1.7326835838084236,-0.16900157928466797,-2.3570820581206107,2.0190788995512747,-1.2630418187026393,0.9250386601333034,1.6166544363377255,37.75501068504988,-14.924794500361394,1.09404023941797,6,0.24500274658203125,-1.0799980163574219,-5.369998931884766,-5.48499870300293,0.23000335693359375,4,0.02198312203852093,1.9500176430757032,43.72999954223633,-1.0740756439056782,44.0,1.9032178674706208,44.61999893188477,0.02198312203852093
3413,2011-06-06,43.33000183105469,43.63000106811523,43.11999893188477,43.540000915527344,1864000.0,-0.0077855816841413406,1.6153996635236345,-0.9545525480744221,38.747569155428515,59.01529579007777,0.8443062220712392,0.46391172333210307,-3.5557610306909595,-4.170479897955879,55.58974068172204,0.5499992370605398,1.4204739421610881,-0.5964979171752915,-2.529286421069699,1.336290586719116,-1.5628921691224917,0.36989633477190864,1.7681185902197711,21.97810950278976,-27.929771260662715,0.9663942519472032,6,0.5849990844726562,-0.6700019836425781,-4.867502212524414,-5.3300018310546875,0.3999977111816406,0,0.017539771276642524,3.1500138283567143,43.66999816894531,1.9500176430757032,43.72999954223633,-1.0740756439056782,44.0,0.017539771276642524
3414,2011-06-07,43.36000061035156,43.900001525878906,43.349998474121094,43.47999954223633,1986900.0,0.0006923327493462139,-6.857006621072995,0.5714259763851045,23.284272018220904,54.51777530315082,0.8013861233746624,0.6051286765325159,-3.4398277974882774,-4.162009621659706,55.532142563792384,0.5699996948242188,1.1095068453913939,-0.6554990768432631,-2.271269264314853,0.9602711106283266,-1.4633841705790545,0.15238601689252818,1.5646702016350034,26.38036953392855,-17.37932037612827,0.8078850937357932,6,0.5550003051757812,-0.6900005340576172,-4.822500228881836,-5.284999847412109,0.02000045776366477,1,0.01891143180999988,1.6153996635236345,43.33000183105469,3.1500138283567143,43.66999816894531,1.9500176430757032,43.72999954223633,0.01891143180999988
3415,2011-06-08,43.349998474121094,43.61000061035156,43.02999877929688,43.43999862670898,3054600.0,-0.00023067657033382094,1.6976570886154225,0.75000794735665,27.777734400706763,49.976968337808785,0.7157840946171987,0.6923710767897688,-3.2716520458521146,-4.114483447454674,54.33582873202136,0.5800018310546804,0.7635966296730743,-0.6920011520385714,-2.2412294737979153,0.8572271697207725,-1.4666153129182433,0.08261300884110057,1.4150986973206088,35.29400450711789,-4.662374777224258,0.7746141608796703,6,0.5600013732910156,-0.049999237060546875,-4.707498550415039,-5.219997406005859,-0.06999969482421164,2,0.03021917922495554,-6.857006621072995,43.36000061035156,1.6153996635236345,43.33000183105469,3.1500138283567143,43.66999816894531,0.03021917922495554
3416,2011-06-09,43.75,43.93999862670898,43.13999938964844,43.43999862670898,2330600.0,0.00922725582372741,1.3188429834309396,-3.44445386343442,35.99999593098549,46.72405654577008,0.20923682097355112,0.40280657510585627,-3.512018315159324,-4.478086076138858,53.187223686561104,0.7999992370605398,0.6705963624735887,-0.34899959564209126,-1.7535169344609258,1.0555177431767433,-1.0512582650515085,0.353259073767326,0.8682894221404283,81.18822351897023,43.19002616144476,0.7022586694094175,6,0.15999984741210938,-0.3000011444091797,-4.012500762939453,-4.645000457763672,-0.8699989318847727,3,0.020342843191964333,1.6976570886154225,43.349998474121094,-6.857006621072995,43.36000061035156,1.6153996635236345,43.33000183105469,0.020342843191964333
3417,2011-06-10,43.209999084472656,43.540000915527344,43.09000015258789,43.5099983215332,2262600.0,-0.012342878069196428,1.499973509372384,-0.9677351873500055,31.76469849054544,42.97463425014203,0.648081311652561,0.9647025509083065,-2.836965015807678,-3.9070115549629634,51.57341838704408,0.6599998474121094,0.48312205955971876,-0.8715003967285142,-2.3125420727032235,0.5695412792461951,-1.5920212347158724,-0.15097955874115598,1.273227208310601,19.780256632753108,-17.979589770204086,0.7205208379873559,6,0.6300010681152344,0.23999977111816406,-3.424999237060547,-4.089998245239258,-0.11999893188476562,4,0.020134292178096036,1.3188429834309396,43.75,1.6976570886154225,43.349998474121094,-6.857006621072995,43.36000061035156,0.020134292178096036
3418,2011-06-13,42.95000076293945,43.38000106811523,42.900001525878906,43.36000061035156,2700800.0,-0.006017086948438055,1.133327681939594,1.3666696336609743,36.19303003898569,40.18424605970138,0.7695298966538289,1.3257516797084037,-2.441183927787648,-3.618094090806231,49.85756921471411,0.479999542236321,0.2190645776525315,-1.152498817443849,-2.508046492321249,0.20304885743355072,-1.830272654882549,-0.4747249800051492,1.4089674508352061,4.807632350190218,-35.34790373890015,0.6777738374386997,6,0.7800006866455078,0.5499992370605469,-3.082500457763672,-3.8299999237060547,0.4799995422363281,0,0.022118760094625767,1.499973509372384,43.209999084472656,1.3188429834309396,43.75,1.6976570886154225,43.349998474121094,0.022118760094625767
3419,2011-06-14,43.79999923706055,44.18999862670898,43.59000015258789,44.18999862670898,3189900.0,0.019790418137886068,2.076920067295353,0.9512183775435028,42.233007910876836,38.39864045154722,-0.2335813909219624,0.44501329789176935,-3.1478810948429157,-4.4431981052912946,47.53080388555485,1.2399978637695241,0.020512423375890876,-0.26850032806396484,-1.6182800633401513,1.0812794072122216,-0.9433901957020581,0.4063895395741284,0.4130723079245371,69.76742122928195,27.86074914045105,0.6748898676380914,6,-0.25499916076660156,-0.2999992370605469,-3.8799991607666016,-4.679998397827148,0.7299995422363352,1,-0.0015981665763361574,1.133327681939594,42.95000076293945,1.499973509372384,43.209999084472656,1.3188429834309396,43.75,-0.0015981665763361574
3420,2011-06-15,43.02000045776367,43.810001373291016,42.72999954223633,43.5,2894400.0,-0.017808191618343572,-1.0377366638716248,1.2307699831762031,33.752604114601084,36.470560981709774,0.4389451639542372,1.0820155001594287,-2.2261768106437003,-3.6453021737834774,44.83087426946704,1.0800018310546875,-0.21843212533813983,-0.9224990844726548,-2.159691523566181,0.31469335462087145,-1.5410953040194144,-0.30390286492589524,1.1699981689453054,19.863088861599657,-18.662274062229663,0.618596219546762,6,0.4399986267089844,0.8899993896484375,-3.0299997329711914,-3.8999996185302734,1.3400001525878906,2,0.008368214935399632,2.076920067295353,43.79999923706055,1.133327681939594,42.95000076293945,1.499973509372384,43.209999084472656,0.008368214935399632
3421,2011-06-16,43.40999984741211,43.77000045776367,43.02000045776367,43.02000045776367,2532000.0,0.009065536622467896,-2.8461598654094447,-0.8124995032941532,40.98358349078103,34.52627728345908,-0.0013630956371457614,0.6082117469201904,-2.4560563097766988,-4.012719497296345,41.98503710201544,0.75,-0.4238691762624214,-0.4594997406005845,-1.6371231559472008,0.7181236747460318,-1.0483114482738927,0.12931196707272363,0.7799987792968679,46.575392574399935,8.423584896337672,0.5888117076733093,6,0.049999237060546875,0.6350002288818359,-2.7599992752075195,-3.674999237060547,1.9300003051757812,3,-0.0029947262974472366,-1.0377366638716248,43.02000045776367,2.076920067295353,43.79999923706055,1.133327681939594,42.95000076293945,-0.0029947262974472366
3422,2011-06-17,43.7400016784668,44.13999938964844,43.540000915527344,43.70000076293945,3104300.0,0.007601977245212055,-2.333319204848896,0.10256661058726867,44.07769838101214,35.11851386407948,-0.3580426689379195,0.2052490643230982,-2.635243560577848,-4.310805830964171,39.11688135620397,0.7299995422363281,-0.5616533197354627,-0.07649803161621094,-1.1702165256834505,1.0172204624510286,-0.6233572786498343,0.4703612154174124,-1.0100021362304688,69.17827188879923,31.28985571717657,0.5468592470336203,6,-0.2800025939941406,0.3849983215332031,-3.0550012588500977,-4.005001068115234,1.6099967956542969,4,-0.019661650145179288,-2.8461598654094447,43.40999984741211,-1.0377366638716248,43.02000045776367,2.076920067295353,43.79999923706055,-0.019661650145179288
3423,2011-06-20,44.15999984741211,44.16999816894531,43.45000076293945,43.709999084472656,2006700.0,0.009602152556662524,2.063835658688224,11.249761586877742,45.66038224739118,37.60474833398729,-0.724067639690027,-0.2761632659033637,-2.8925687478138116,-4.6953238759723135,36.32092999554799,0.7199974060058594,-0.5987119228472437,0.3735000610351591,-0.6413215194820836,1.3883216415524018,-0.1339107292234587,0.8809108512937769,-1.4018003082275357,97.9452878008,62.076409917033324,0.5074107902586207,6,-0.7000007629394531,-0.034999847412109375,-3.344999313354492,-4.299999237060547,0.9700012207031179,0,-0.02423006563680785,-2.333319204848896,43.7400016784668,-2.8461598654094447,43.40999984741211,-1.0377366638716248,43.02000045776367,-0.02423006563680785
3424,2011-06-21,44.209999084472656,44.7400016784668,43.97000122070313,44.27000045776367,6006600.0,0.0011322291040152255,-1.8518688584810847,-0.13333615903022084,52.21986547736181,40.320540675837854,-0.7161227705735698,-0.3246953257733054,-2.774992944892702,-4.718133669957666,34.644944824608345,0.7700004577636648,-0.692663884358403,0.41199932098388814,-0.6171662072956892,1.4411648492634654,-0.10258344315590051,0.9265820851236768,-1.3953276000976516,73.63173976580441,34.23522782405746,0.5145827641397879,6,-0.47499847412109375,0.05500030517578125,-3.0799989700317383,-4.349998474121094,0.69000244140625,1,-0.017643039933263105,2.063835658688224,44.15999984741211,-2.333319204848896,43.7400016784668,-2.8461598654094447,43.40999984741211,-0.017643039933263105
3425,2011-06-22,43.900001525878906,44.349998474121094,43.7400016784668,44.08000183105469,1961800.0,-0.007011933160220862,-1.4399871826171875,2.999936423167398,51.78199412199852,42.074096030394855,-0.3574973156945518,-0.060319893650174095,-2.2856393913700117,-4.370976889801511,32.7104467883778,0.6099967956542969,-0.6263280376395102,0.12900161743164062,-0.8566613950741626,1.1146646299374439,-0.36382988882125744,0.6218331236845387,-0.9698102298583962,51.1628164865776,8.286074167305713,0.49283150625290123,6,-0.16500091552734375,0.279998779296875,-1.6000022888183594,-2.9450016021728516,0.75,2,0.014350734203200322,-1.8518688584810847,44.209999084472656,2.063835658688224,44.15999984741211,-2.333319204848896,43.7400016784668,0.014350734203200322
3426,2011-06-23,43.29999923706055,43.61999893188477,42.81999969482422,43.52999877929688,2474100.0,-0.013667477630146752,2.90243675508694,1.2777730682830049,46.51601348579688,43.71313102986724,0.19216803760218681,0.46341845781392976,-1.5172924097326188,-3.7425155933920564,30.41319963589222,1.0800018310546875,-0.5079868534006806,-0.40750064849853374,-1.3385522207300156,0.5235509237329481,-0.8730264346142746,0.05802513761720718,1.44000244140625,24.999950329514004,-17.759422140400748,0.46552578611574247,6,0.4350013732910156,0.8050003051757812,-1.0,-2.344999313354492,1.5300025939941406,3,0.02448040166208032,-1.4399871826171875,43.900001525878906,-1.8518688584810847,44.209999084472656,2.063835658688224,44.15999984741211,0.02448040166208032
3427,2011-06-24,43.04999923706055,43.599998474121094,42.849998474121094,43.310001373291016,5956900.0,-0.005773672157158516,-1.2727146622277707,1.1304463204683446,47.31798148336258,44.94923674590911,0.46610074772951293,0.6490337808060787,-1.1215931784142583,-3.475121078201987,28.186523621107582,0.75,-0.4315413245503379,-0.5955005645751967,-1.5283727945545778,0.3373716654041843,-1.0619366795648872,-0.12906444958550622,1.651602401733399,11.97913044860396,-32.028843504448794,0.4664361149896902,6,0.6850013732910156,0.8150005340576172,-0.7249994277954102,-2.094999313354492,1.0699996948242259,4,0.053193982720351585,2.90243675508694,43.29999923706055,-1.4399871826171875,43.900001525878906,-1.8518688584810847,44.209999084472656,0.053193982720351585
3428,2011-06-27,43.25,43.560001373291016,43.08000183105469,43.11000061035156,1709400.0,0.004645778547825774,-3.800068665598535,-0.5384547668652249,48.97958605929696,45.698856540178014,0.3499288471807347,0.381982984384436,-1.1831394507223578,-3.670438785738625,25.553751231287965,0.5100021362304688,-0.4084826217337252,-0.3404998779296875,-1.227041617900376,0.546041862041001,-0.7837707479150353,0.10277099205566032,1.4139695999145516,22.395826089720792,-22.857036095462703,0.4432708699853447,6,0.4850006103515625,0.5799999237060547,-0.7875003814697266,-2.2950000762939453,0.2200012207031321,0,0.048554878014360536,-1.2727146622277707,43.04999923706055,2.90243675508694,43.29999923706055,-1.4399871826171875,43.900001525878906,0.048554878014360536
3429,2011-06-28,43.47999954223633,43.540000915527344,43.13000106811523,43.33000183105469,1835200.0,0.005317908491013323,2.037030757710673,1.07141689373297,51.15865545784214,47.632862244982576,0.07796235341813684,0.06555980584741405,-1.2785062825181086,-3.886067368506147,22.778700550061103,0.4099998474121165,-0.306197055761416,-0.05350036621094034,-0.7962767101144621,0.6892759776925814,-0.4248885381627048,0.3178878057408241,1.1470906595764134,43.13727934576643,-3.2358807278814794,0.37138817195176105,6,0.3000011444091797,0.33500099182128906,-0.682499885559082,-2.5249996185302734,-2.1800003051757812,1,0.03794851755405593,-3.800068665598535,43.25,-1.2727146622277707,43.04999923706055,2.90243675508694,43.29999923706055,0.03794851755405593
3430,2011-06-29,43.95000076293945,44.08000183105469,43.400001525878906,43.560001373291016,2134700.0,0.010809595806149153,1.0923037196145404,2.6000356043844257,51.76057118410829,48.830305322018944,-0.2751836181132319,-0.43044861642576393,-1.5966108011613187,-4.331314180270965,20.636007834408314,0.6800003051757812,-0.19751977895018058,0.4190008163452177,-0.3174744222761561,1.1554760549665914,0.05076319703453436,0.787238435655901,0.640947628733521,89.68247240404236,45.742201309068605,0.3682376193106857,6,-0.1700000762939453,-0.13500022888183594,-1.0025005340576172,-2.9950008392333984,-2.5900001525878906,2,0.021615489111448172,2.037030757710673,43.47999954223633,-3.800068665598535,43.25,-1.2727146622277707,43.04999923706055,0.021615489111448172
3431,2011-06-30,44.150001525878906,44.25,43.65999984741211,43.97999954223633,1709800.0,0.0045506429912989255,2.1891992205623088,0.43590320435071794,58.801527022933925,50.466286282232474,-0.40138628461694026,-0.6296531969004491,-1.6521542723851752,-4.509776654781803,19.262143153533774,0.5900001525878906,-0.16651440678801066,0.5980014801025391,-0.1848572453409716,1.3808602055460497,0.2065721173807873,0.9894308428242908,0.4055278918570906,92.85725963346249,43.96644234245367,0.3914293627217551,6,-0.37000083923339844,-0.33500099182128906,-1.162501335144043,-3.1950016021728516,-4.960002899169929,3,0.011325027921163633,1.0923037196145404,43.95000076293945,2.037030757710673,43.47999954223633,-3.800068665598535,43.25,0.011325027921163633
3432,2011-07-01,44.63000106811523,44.68999862670898,43.86000061035156,44.0099983215332,1893700.0,0.010872016435944376,1.2432443578402803,3.6470324245483705,65.10792304736809,52.62712414889658,-0.8290459602061659,-1.0899251441423559,-1.9910684862391435,-4.9653877793064325,18.918111523799023,0.8299980163574148,-0.0019311604236946778,1.0300008773803668,0.11082454783471007,1.9491772069260236,0.5704127126075349,1.4895890421531988,-1.8100013732910085,96.27343614871187,40.079413492246374,0.4595881647728295,7,-0.8500003814697195,-0.8200016021728445,-1.5925016403198171,-3.6750011444091726,-3.7999992370605398,4,0.004481307599213613,2.1891992205623088,44.150001525878906,1.0923037196145404,43.95000076293945,2.037030757710673,43.47999954223633,0.004481307599213613
3433,2011-07-05,44.09000015258789,44.41999816894531,43.88000106811523,44.41999816894531,1974800.0,-0.012099504875726419,2.2727293745015285,-0.5322525072294406,52.7619134812128,52.687351704880015,-0.3352766362073325,-0.5165515825745288,-1.31302590120427,-4.403890929014224,18.555487997302528,0.75,0.08911187824943312,0.45200004577636577,-0.48288247639422366,1.3868825679469552,-0.015441215308925393,0.9194413068616569,-1.2326004791259777,61.538499158809486,6.769720153488208,0.4674412610852937,7,-0.33500099182128906,-0.2800006866455078,-0.6000003814697266,-3.135000228881836,-4.400001525878913,1,0.0006803987115686638,1.2432443578402803,44.63000106811523,2.1891992205623088,44.150001525878906,1.0923037196145404,43.95000076293945,0.0006803987115686638
3434,2011-07-06,44.18000030517578,44.36999893188477,43.88999938964844,44.060001373291016,1371000.0,0.0020412826553961594,-1.0869413784239075,-0.3636353127492573,62.71929274195509,53.90260710709741,-0.4805104244808547,-0.5712582979876473,-1.2556119439232631,-4.4775613973377375,17.92075839690995,0.47999954223633523,0.1461837122880354,0.501000213623044,-0.45424963947458963,1.4562500667206777,0.023375287074230755,0.9786251401718573,-1.2859486526489263,60.46515754143721,1.2281249026130894,0.4776249265488156,7,-0.4250011444091797,-0.4400005340576172,-0.7000007629394531,-3.2250003814697266,-2.3699989318847656,2,-0.016070599356457493,2.2727293745015285,44.09000015258789,1.2432443578402803,44.63000106811523,2.1891992205623088,44.150001525878906,-0.016070599356457493
3435,2011-07-07,44.65999984741211,44.790000915527344,44.27000045776367,44.43999862670898,1916900.0,0.01086463419920114,1.166653421282683,1.833359824522423,63.44085580449072,55.783145142507834,-0.9402436576721058,-0.99931940096468,-1.6011798511509028,-4.929332734905827,17.91277957735995,0.6100006103515625,0.1763266688692795,0.9154996871948242,-0.12096181492890423,1.9519611893185527,0.39726893613296,1.4337304382566884,-1.730029255401611,88.49549157222768,26.514370814612136,0.5182307510618638,7,-0.8400001525878906,-0.8999996185302734,-1.2175006866455078,-3.7049999237060547,-3.3499984741210938,3,-0.07523512364154794,-1.0869413784239075,44.18000030517578,2.2727293745015285,44.09000015258789,1.2432443578402803,44.63000106811523,-0.07523512364154794
3436,2011-07-08,44.63999938964844,44.66999816894531,44.18999862670898,44.38999938964844,1757400.0,-0.0004478382855352958,2.0967956290608845,1.1363573311138486,60.368636861049254,57.2332179622508,-0.7936339214281176,-0.958359286872799,-1.4516231834419742,-4.868958434309263,17.531961144704614,0.47999954223633523,0.16049972288507774,0.850999259948729,-0.26018624179179284,1.962184761689251,0.2954065090784681,1.40659201081899,-1.6356275846972679,83.87080896166435,21.858231656418354,0.5555927508702625,7,-0.7049980163574219,-0.8799991607666016,-1.265000343322754,-3.655000686645508,-1.8699989318847656,4,-0.07347667616808873,1.166653421282683,44.65999984741211,-1.0869413784239075,44.18000030517578,2.2727293745015285,44.09000015258789,-0.07347667616808873
3437,2011-07-11,44.08000183105469,44.27000045776367,43.84000015258789,44.20000076293945,1763400.0,-0.012544748347904533,2.3077160086271404,-0.4799957275390625,49.10716490478156,57.24739338952686,-0.08064633999185844,-0.34766644280448133,-0.772353075880396,-4.27478659475365,16.99547966545728,0.7999992370605469,0.15608418011441216,0.24750156402588175,-0.836018754432871,1.3310218824846345,-0.2942585952034946,0.7892617232552581,-1.0042048616804706,25.263314286632106,-30.873702087788953,0.541760159229377,7,-0.12000083923339844,-0.32000160217285156,-0.7150020599365234,-3.095003128051758,-1.5200004577636719,0,-0.11093473233253515,2.0967956290608845,44.63999938964844,1.166653421282683,44.65999984741211,-1.0869413784239075,44.18000030517578,-0.11093473233253515
3438,2011-07-12,43.900001525878906,44.349998474121094,43.81999969482422,43.90999984741211,2817600.0,-0.004083491327102617,-5.235207001009761,0.08332008773881806,46.63777095931761,56.7450728896908,0.2249040942001912,-0.09786274318126686,-0.47754831380434837,-4.048857340137317,16.773810994962634,0.529998779296875,0.2290434602608613,0.020001220703122158,-0.9807567346998027,1.020759176106047,-0.48037775699833674,0.520380198404581,-0.7556363986585666,8.24760106968696,-43.789603402689174,0.5003789777014618,7,0.19499969482421875,-0.1400012969970703,-0.6475009918212891,-2.9150028228759766,-0.8400001525878906,1,-0.06993165348785835,2.3077160086271404,44.08000183105469,2.0967956290608845,44.63999938964844,1.166653421282683,44.65999984741211,-0.06993165348785835
3439,2011-07-13,43.72999954223633,44.25,43.650001525878906,44.11000061035156,1945700.0,-0.0038724824085111242,-1.222228501592998,38.00648607401755,48.09841395819198,56.338166531255666,0.4851127170561469,0.07022671238215139,-0.18138939386774666,-3.8310536447672234,15.645424498847337,0.5999984741210938,0.31916528633929886,-0.14650077819824503,-1.1489250360330843,0.8559234796365942,-0.6477129071156611,0.35471135071917104,-0.5198089834837063,7.017373612988717,-43.26614333970586,0.5012121289174195,7,0.4900016784667969,0.030000686645507812,-0.44249916076660156,-2.7450008392333984,-1.5900001525878906,2,-0.09238511223000001,-5.235207001009761,43.900001525878906,2.3077160086271404,44.08000183105469,2.0967956290608845,44.63999938964844,-0.09238511223000001
3440,2011-07-14,43.38000106811523,43.90999984741211,43.31999969482422,43.72999954223633,2147300.0,-0.00800362400605692,-1.510632426465814,0.9210460272047569,50.94788871934676,55.46554005307931,0.8333941041973176,0.4728201161141712,0.21592902660653834,-3.4288955625801094,15.524279221842608,0.5900001525878906,0.38327011883107787,-0.5144992828369226,-1.4636815165884656,0.4346829509146204,-0.9890903997126941,-0.0399081659611511,-0.10661809509161913,4.444551193294641,-47.01149211358264,0.47459111687576977,7,0.674999237060554,0.37999916076660867,-0.08750057220458274,-2.3950023651122976,-1.6300010681152273,3,-0.03619178552713731,-1.222228501592998,43.72999954223633,-5.235207001009761,43.900001525878906,2.3077160086271404,44.08000183105469,-0.03619178552713731
3441,2011-07-15,43.27999877929688,43.56999969482422,43.02000045776367,43.4900016784668,2690200.0,-0.002305262479392778,1.972977431361026,0.6000108991825288,52.825544765480785,54.10083135509184,0.8906719831419352,0.5929864052531997,0.36854537176625257,-3.2817354166054002,15.229329511967048,0.5499992370605469,0.4180370843610888,-0.6080015182495018,-1.5728057542837917,0.3568027177847881,-1.0904036362666432,-0.12559940023236038,1.5100021362304616,19.54877513616822,-35.37649683716296,0.48240211801714444,7,0.6250019073486257,0.48000144958495383,0.325000762939446,-2.2950000762939524,-1.9300003051757884,4,-0.04551750142257904,-1.510632426465814,43.38000106811523,-1.222228501592998,43.72999954223633,-5.235207001009761,43.900001525878906,-0.04551750142257904
3442,2011-07-18,42.88000106811523,43.25,42.77999877929688,43.099998474121094,1667200.0,-0.009242091554147569,-1.2380904805588016,1.0475922326570601,45.66746027846384,53.312558777008626,1.1357644819203756,0.975253290686446,0.8372589473723622,-2.8341916684889625,14.541045776712641,0.5,0.4043545716036334,-0.9649991989135813,-2.0291225661853147,0.09912416835815208,-1.497060882549448,-0.4329375152777146,1.8745998382568416,6.369573774314786,-50.49469219209634,0.5320616836358667,7,0.9049987792968821,0.8799991607666087,0.7999982833862376,-1.8950023651122976,-0.35000228881834516,0,-0.0025653126775071478,1.972977431361026,43.27999877929688,-1.510632426465814,43.38000106811523,-1.222228501592998,43.72999954223633,-0.0025653126775071478
3443,2011-07-19,43.09000015258789,43.18000030517578,42.560001373291016,42.91999816894531,1753500.0,0.004897366586793739,2.5428278710858736,-0.7727454006346094,45.41177188648897,51.389500904179044,0.8593699060100732,0.7177835063217373,0.6888718092076829,-2.996377930659044,14.060965640784955,0.6199989318847656,0.33089612494519116,-0.7015001296997099,-1.8057749370774303,0.40277467767801056,-1.25363753338857,-0.14936272601084966,1.5856166687011708,31.360899998419946,-26.1144920000907,0.5521374036888599,7,0.5850009918212891,0.5850009918212891,0.5549993515014648,-2.105001449584961,0.4399986267089915,1,-0.012299809176608778,-1.2380904805588016,42.88000106811523,1.972977431361026,43.27999877929688,-1.510632426465814,43.38000106811523,-0.012299809176608778
3444,2011-07-20,43.43000030517578,43.709999084472656,43.02999877929688,43.25,1398000.0,0.007890465337291763,-1.1935396542177104,1.058812969819365,43.689313196911584,49.194885058892474,0.44901266906270365,0.3334476635962744,0.4157047392711348,-3.279556242888532,12.922014816579678,0.6800003051757741,0.17493917464075537,-0.3225000381469698,-1.4196139188865615,0.7746138425926219,-0.8710569785167621,0.2260569022228225,1.1186795892333947,64.44443816510028,10.586849251156885,0.548556940369795,7,0.1849994659423828,0.24500083923339844,0.18500041961669922,-2.280000686645508,-0.7000007629394531,2,-0.008519431943008082,2.5428278710858736,43.09000015258789,-1.2380904805588016,42.88000106811523,1.972977431361026,43.27999877929688,-0.008519431943008082
3445,2011-07-21,44.52999877929688,44.68000030517578,44.0099983215332,44.18999862670898,2466600.0,0.02532807889457933,1.0937457159376063,1.8888865341415615,53.78483573233884,48.46335160014687,-0.750264013003239,-0.7556769683754467,-0.6432755737328506,-4.324541492256024,12.488212043638036,1.25,0.1658423585761426,0.7459985733032326,-0.40385560617945515,1.8958527527859204,0.17107148356188873,1.3209256630445765,-1.9699974060058665,92.92445276160862,42.18246281761415,0.574927089741343,7,-0.9099979400634837,-0.8549976348877024,-1.0074987411499094,-3.3799991607666087,-2.0,3,-0.05367166977690585,-1.1935396542177104,43.43000030517578,2.5428278710858736,43.09000015258789,-1.2380904805588016,42.88000106811523,-0.05367166977690585
3446,2011-07-22,44.36000061035156,44.47999954223633,44.13000106811523,44.459999084472656,1710700.0,-0.003817610006860317,4.000000000000101,-0.29411302718530336,47.133750223739185,48.24408330225327,-0.6975112938879917,-0.5293336317369111,-0.4266189977042316,-4.088304113234969,13.266995352226735,0.39999771118165484,0.0901179697525265,0.5230003356933608,-0.6306320415964493,1.6766327129831708,-0.05381585295154423,1.0998165243382658,-1.7575992584228501,84.90566716749588,38.27391691506575,0.5768161886449048,7,-0.7399997711181641,-0.6849994659423828,-0.6750011444091797,-3.210000991821289,-0.779998779296875,4,-0.05883680285032522,1.0937457159376063,44.52999877929688,-1.1935396542177104,43.43000030517578,2.5428278710858736,43.09000015258789,-0.05883680285032522
3447,2011-07-25,45.34000015258789,45.4900016784668,44.40999984741211,44.52999877929688,3856100.0,0.02209196412877512,-1.0571478396082121,-8.100137331196999,62.135936712986215,49.96610171932757,-1.6539105121294924,-1.4007950664469462,-1.378236506915087,-4.991701535141921,14.438562619992169,1.1300010681152344,-0.00840953136847844,1.3884998321533217,0.11537237879126394,2.6616272855153795,0.7519361054722893,2.025063558834354,-2.696046821594237,94.8804945305319,48.06334956955964,0.6365637266810305,7,-1.3149986267089844,-1.3149986267089844,-1.5875005722045898,-4.190000534057617,-1.4900016784667969,0,-0.08800180116980127,4.000000000000101,44.36000061035156,1.0937457159376063,44.52999877929688,-1.1935396542177104,43.43000030517578,-0.08800180116980127
3448,2011-07-26,45.349998474121094,45.5,45.040000915527344,45.36999893188477,2053400.0,0.000220518780316592,2.2856773068486804,-0.024691881301901735,61.538461538461476,51.4594403393575,-1.605424045617596,-1.3127031141533365,-1.3259462956582198,-4.920908830125448,15.676552027174202,0.45999908447265625,-0.08911328820462927,1.2934982299804716,-0.07857272806828064,2.665569188029224,0.6074627509560955,1.9795337090048477,-2.592203209228515,93.92706673091415,46.81892624811796,0.6860354790243774,7,-1.319997787475586,-1.319997787475586,-1.5574989318847656,-4.19999885559082,-1.0999984741210938,1,-0.06218301631109069,-1.0571478396082121,45.34000015258789,4.000000000000101,44.36000061035156,1.0937457159376063,44.52999877929688,-0.06218301631109069
3449,2011-07-27,45.13000106811523,45.459999084472656,44.97999954223633,45.13000106811523,2332100.0,-0.004851100626418026,-2.199964396521183,-0.0,54.885677804125486,51.896972459888474,-1.3029736104426775,-1.0147820621272814,-1.1077964620674337,-4.618982713877017,16.94508804760847,0.4799995422363281,-0.07415839950925829,0.9910007476806584,-0.43257330150028395,2.4145747968616007,0.2792137230901872,1.7027877722711295,-2.207673519116206,75.16788489355935,31.919585277041193,0.7117870245904702,7,-1.1000003814697195,-1.1000003814697195,-1.3375015258788991,-3.980001449584954,-1.200000762939446,2,-0.03545318526368846,2.2856773068486804,45.349998474121094,-1.0571478396082121,45.34000015258789,4.000000000000101,44.36000061035156,-0.03545318526368846
3450,2011-07-28,44.900001525878906,45.209999084472656,44.7599983215332,45.1500015258789,8322200.0,-0.005096377947990338,1.4324686572088419,-100.0,52.589668378978075,51.8707639724993,-0.9327792214851698,-0.7483288615647368,-0.9165274405997366,-4.311711633845405,17.501334521054552,0.4500007629394531,-0.034126716548357194,0.7135011672973661,-0.7464520784289093,2.1734544130236415,-0.01647545556577512,1.4434777901605074,-1.823013629819826,56.20445679503945,17.34716084958974,0.7299766228631387,7,-0.8700008392333984,-0.8700008392333984,-0.9000015258789062,-3.750001907348633,-1.8800010681152344,3,-0.0483296639175359,-2.199964396521183,45.13000106811523,2.2856773068486804,45.349998474121094,-1.0571478396082121,45.34000015258789,-0.0483296639175359
3451,2011-07-29,44.650001525878906,45.16999816894531,44.36000061035156,44.61999893188477,8518400.0,-0.0055679285412920665,-1.9454497534314983,-0.12001037597653749,56.050963152063304,53.02448651401034,-0.5230072255928988,-0.4837516895524985,-0.6873620515632552,-3.9886221501508103,17.664705741562813,0.80999755859375,0.008271150752563017,0.43850116729736044,-1.0358731118214735,1.9128754464161943,-0.2986859722620565,1.1756883068567774,-1.4276329035833726,25.438690420420016,-14.512811303896413,0.7371871395594176,7,-0.6200008392333984,-0.6200008392333984,-0.6925010681152344,-3.500001907348633,-1.7400016784667969,4,-0.047480463026485675,1.4324686572088419,44.900001525878906,-2.199964396521183,45.13000106811523,2.2856773068486804,45.349998474121094,-0.047480463026485675
3452,2011-08-01,44.83000183105469,45.02000045776367,44.59000015258789,44.849998474121094,6562000.0,0.004031361680278067,1.3888865341414827,-0.6664971392245698,59.872632615639745,54.631248817249315,-0.44400255874602834,-0.6830189207965631,-0.8842782683359047,-4.112585439219828,17.363052473846075,0.43000030517578125,0.0726254530685253,0.6085014343261719,-0.8804652796785462,2.09746814833089,-0.13598192267618714,1.352984791328531,-1.4709753260968839,41.22819932807752,-2.620709064414264,0.7444833570023597,8,-0.56500244140625,-0.8000011444091797,-0.9100017547607422,-3.680002212524414,-1.3300018310546875,0,-0.02788311284730083,-1.9454497534314983,44.650001525878906,1.4324686572088419,44.900001525878906,-2.199964396521183,45.13000106811523,-0.02788311284730083
3453,2011-08-02,44.11999893188477,44.93999862670898,44.11999893188477,44.75,5802700.0,-0.01583767276757242,-1.6031692208948312,31.50534147271998,53.71428529908002,55.74513460637914,0.4777065350435379,0.03093257373271996,-0.19850079957759448,-3.3445167796208466,16.784901427055576,0.8199996948242045,0.12662190357622194,-0.1030014038085838,-1.5914707090476767,1.3854679014305091,-0.8472360564281303,0.6412332488109627,-0.6325140172244375,0.0,-46.50404059548394,0.7442346526195452,8,0.6350002288818288,-0.08999824523926492,-0.31999874114990945,-2.9699993133544993,-0.14999771118164062,1,-0.00611968414098385,1.3888865341414827,44.83000183105469,-1.9454497534314983,44.650001525878906,1.4324686572088419,44.900001525878906,-0.00611968414098385
3454,2011-08-03,43.47000122070313,43.61000061035156,42.83000183105469,43.40999984741211,3173400.0,-0.014732496077009105,3.5882260543706312,-0.09524011359302723,50.81081341153372,55.41468768184524,1.267238782602341,0.6587880538990092,0.444364514206832,-2.6417192643115115,16.307493967710553,1.2899971008300852,0.24235263664014894,-0.717499160766593,-2.2436758681038285,0.8086775465706424,-1.4805875144352143,0.04558919290202823,2.029998779296868,26.89076169013753,-23.90354339628353,0.7630883536686179,8,0.6949996948242116,0.5599994659423757,0.3124990463256765,-2.0450019836425852,-0.7600021362304759,2,0.017943380662372332,-1.6031692208948312,44.11999893188477,1.3888865341414827,44.83000183105469,-1.9454497534314983,44.650001525878906,0.017943380662372332
3455,2011-08-04,41.29999923706055,43.31999969482422,41.2400016784668,42.9900016784668,4536400.0,-0.04991952893272744,-1.298343449671219,-28.16606268675361,37.007862190149375,54.28958901144637,3.2753166107456906,2.7027310303743803,2.5670420190365633,-0.42892415178595655,15.833522088037208,2.2299995422363352,0.2995754332410314,-2.719501113891603,-4.699065116029416,-0.7399371117537896,-3.709283114960513,-1.7297191128226928,4.146600799560545,1.5266567982722221,-51.02153448123712,0.9897820010689076,8,2.0700016021728516,2.0700016021728516,2.4975013732910156,0.38500022888183594,1.9200019836425852,3,0.0636804144479306,3.5882260543706312,43.47000122070313,-1.6031692208948312,44.11999893188477,1.3888865341414827,44.83000183105469,0.0636804144479306
3456,2011-08-05,41.36000061035156,41.59000015258789,40.209999084472656,41.52999877929688,5748200.0,0.0014528177820685162,8.517218699850043,0.10059048719708608,39.560429195659076,51.78119928729892,3.067604353414488,2.5132570650297126,2.4552466957204047,-0.42794485229527623,15.716196338711926,1.3800010681152344,0.3435032238801341,-2.495499801635745,-4.778789210720426,-0.21221039255106433,-3.637144506178082,-1.3538550970934082,3.9183354919433597,23.90854880550839,-33.05655549140343,1.1416447045423388,8,1.4949989318847656,1.4949989318847656,2.4375,0.48999977111816406,2.1800003051757812,4,0.04013539223683282,-1.298343449671219,41.29999923706055,3.5882260543706312,43.47000122070313,-1.6031692208948312,44.11999893188477,0.04013539223683282
3457,2011-08-08,39.18999862670898,40.90999984741211,38.97999954223633,40.540000915527344,8862400.0,-0.0524661980565706,-1.1807907412795398,7.941275468988131,28.896090760091,48.15426920081331,4.775702629167242,4.530404738167931,4.556197816201681,1.8012574017267156,16.44099936277063,2.3800010681152344,0.18772650925721024,-4.421001625061045,-7.50865443657468,-1.3333488135474099,-5.964828030817863,-2.8771752193042275,5.784237254516611,3.5234751129367035,-54.33898043371814,1.5438264057568187,8,3.030000686645515,3.050001144409187,4.607501983642585,2.6600017547607493,4.920001983642585,0,0.0949222084985697,8.517218699850043,41.36000061035156,-1.298343449671219,41.29999923706055,3.5882260543706312,43.47000122070313,0.0949222084985697
3458,2011-08-09,40.83000183105469,40.88999938964844,38.77000045776367,39.61000061035156,6319100.0,0.041847493284370874,2.1641861577353163,-0.9037030757710572,37.666042465466894,46.240976385406796,2.7123430729216267,2.7917465045625534,2.8628428534391688,0.23107101419539333,17.14311092439262,2.1199989318847656,0.10788721269651091,-2.6274984359741183,-5.950901416889664,0.6959045449414276,-4.289199926431891,-0.9657969455163453,3.664695143051759,42.56201050302772,-13.870215784675146,1.661701490457772,8,1.1599979400634766,1.3049983978271484,2.964998245239258,1.1199970245361328,3.9699974060058594,1,0.06539304553531888,-1.1807907412795398,39.18999862670898,8.517218699850043,41.36000061035156,-1.298343449671219,41.29999923706055,0.06539304553531888
3459,2011-08-10,39.68999862670898,40.95000076293945,39.56999969482422,40.2400016784668,5418100.0,-0.027920723811445947,-2.493669541367688,-0.45082172249043784,27.12666554893933,43.41175384873582,3.35203324775555,3.8088458108178287,3.926443111394157,1.4356094670171302,18.15667907726695,1.3800010681152344,-0.18969184547500362,-3.5655015945434627,-7.286495163311244,0.1554919742243186,-5.425998378927353,-1.705004810159572,4.23222869576319,20.21974336724626,-30.291244456080292,1.86049678438389,8,2.280000686645515,2.4450016021728587,4.092500686645515,2.50000190734864,5.740001678466804,2,0.10783579597087645,2.1641861577353163,40.83000183105469,-1.1807907412795398,39.18999862670898,8.517218699850043,41.36000061035156,0.10783579597087645
3460,2011-08-11,41.810001373291016,42.29999923706055,39.90999984741211,39.9900016784668,3880100.0,0.05341402922486882,-1.4141367046466016,-3.3090719933416137,39.82443273549497,41.60880602467268,0.8354786630499262,1.6497767709646425,1.7730842489619434,-0.61118628141557,19.214745870957593,2.6100006103515696,-0.4625382553933264,-1.3669988632202177,-5.142773134903592,2.408775408463157,-3.254885999061905,0.5208882726214696,1.5970032627103024,86.11903588626363,38.30808919879371,1.8878871358416869,8,0.08499908447265625,0.3249988555908203,1.9374980926513672,0.44499778747558594,3.1199989318847656,3,0.021525895279127516,-2.493669541367688,39.68999862670898,2.1641861577353163,40.83000183105469,-1.1807907412795398,39.18999862670898,0.021525895279127516
3461,2011-08-12,41.310001373291016,42.33000183105469,41.04999923706055,41.88000106811523,3092700.0,-0.011958861123582909,-1.3486200645346436,-0.31318669802264115,33.27802818631412,38.65384997696983,0.9072863118683188,2.102414111635291,2.2419346120308035,-0.04046289725373242,20.797679679236648,1.2800025939941406,-0.7163714957431679,-1.7684989929199233,-5.634661798387796,2.0976638125479496,-3.7015803956538633,0.16458240981401673,1.6333028448865363,71.34831280076894,28.2730902156744,1.9330814027339365,8,0.5449981689453125,0.8249988555908203,2.4799985885620117,0.9449977874755859,4.709999084472656,4,0.04623577303115334,-1.4141367046466016,41.810001373291016,-2.493669541367688,39.68999862670898,2.1641861577353163,40.83000183105469,0.04623577303115334
3462,2011-08-15,42.77000045776367,42.79999923706055,41.45000076293945,41.56999969482422,3515500.0,0.03534250873728162,1.1428575753630779,-2.105265623536052,40.44445989160054,37.179424931694335,-0.9785598958775665,0.6680002365815128,0.7690432890504582,-1.4189340249306497,22.287965652887507,1.4899978637695312,-0.9312997104140948,-0.3029998779296861,-4.170664362854971,3.564664606995599,-2.2368321203923287,1.6308323645329565,-4.0,99.25561319147324,60.026336425580645,1.9338322424626437,8,-1.5799999237060547,-0.6350002288818359,1.077500343322754,-0.4100017547607422,2.549999237060547,0,0.018003283832649597,-1.3486200645346436,41.310001373291016,-1.4141367046466016,41.810001373291016,-2.493669541367688,39.68999862670898,0.018003283832649597
3463,2011-08-16,42.560001373291016,42.7599983215332,42.16999816894531,42.27999877929688,2479900.0,-0.004909962175007054,-1.3599826051131811,0.23333534664449312,40.474435897595455,36.030938541256745,-1.1321782374791738,0.881449664810134,0.9744048923913269,-1.1257247446953045,23.5347520449322,0.6000022888183594,-1.1763923253633592,-0.48649902343750284,-4.360929907393505,3.387931860518499,-2.4237144654155074,1.4507164185405017,-3.7094009399414034,92.56972452685346,55.49521086280974,1.937215441978002,8,-1.5150012969970703,-0.4250011444091797,1.2999992370605469,-0.060001373291015625,1.9199981689453125,1,0.0364191538309786,1.1428575753630779,42.77000045776367,-1.3486200645346436,41.310001373291016,-1.4141367046466016,41.810001373291016,0.0364191538309786
3464,2011-08-17,43.060001373291016,43.45000076293945,42.65999984741211,42.68000030517578,2146700.0,0.011748119921673128,-2.761891354301959,1.3571340989905114,43.31395953264462,36.731616023756224,-1.8958184145523589,0.3713482299984392,0.47451474184917686,-1.5381236064154962,24.793409299241045,0.8899993896484375,-1.4723463702787,0.03200092315673686,-3.8382509342872737,3.9022527806007474,-1.9031250055652649,1.9671268518787386,-4.130412963867187,88.98307093826442,52.08411764767922,1.9351259287220044,8,-1.9500007629394531,-0.9250011444091797,0.8674993515014648,-0.470001220703125,2.059997558593757,2,0.04040868110256968,-1.3599826051131811,42.560001373291016,1.1428575753630779,42.77000045776367,-1.3486200645346436,41.310001373291016,0.04040868110256968
3465,2011-08-18,42.13999938964844,42.459999084472656,41.65999984741211,42.15999984741211,3370500.0,-0.02136558184629389,1.5806471460477822,-0.05263263564724188,41.30284328140806,36.925217588839445,-0.9433333561932784,1.1627306661632133,1.384260784456366,-0.5303504193410191,25.184067359117073,1.4000015258789062,-1.7314130086590538,-0.7685010910034151,-4.590775885958919,3.053773703952089,-2.6796384884811673,1.142636306474337,-3.0295944860839867,45.41664414937073,6.776071045647377,1.9111373974777515,8,-1.029998779296875,-0.0049991607666015625,1.850001335144043,0.5200004577636719,3.200000762939453,3,0.07807311255765037,-2.761891354301959,43.060001373291016,-1.3599826051131811,42.560001373291016,1.1428575753630779,42.77000045776367,0.07807311255765037
3466,2011-08-19,41.75,42.20000076293945,41.40999984741211,41.790000915527344,3249300.0,-0.009254850386738234,-1.1944432670707412,2.0,39.48087858852176,38.10130512533175,-0.5500370401848116,1.419972405975912,1.7463657331699949,-0.05715002501951716,25.65725011707168,0.7900009155273438,-1.9569758274851807,-1.0280004501342788,-4.819712810604379,2.7637119103358216,-2.923856630369329,0.8678557301007714,-2.4660112620605474,16.666666666666664,-20.752390854767363,1.89585618023505,8,-0.6399993896484375,0.38500022888183594,2.1575002670288086,0.9200000762939453,3.3499984741210938,4,0.0761676719802582,1.5806471460477822,42.13999938964844,-2.761891354301959,43.060001373291016,-1.3599826051131811,42.560001373291016,0.0761676719802582
3467,2011-08-22,41.349998474121094,42.47000122070313,41.18999862670898,42.31999969482422,3018200.0,-0.009580874871351064,1.0157453352717134,24.249475491131033,40.33496897533279,38.39785251531685,0.21074407529200556,1.5870977316528112,2.1306581493985846,0.4138732287980815,25.049319578758357,1.2800025939941548,-1.9118827645939334,-1.2285018920898452,-4.869510542536794,2.412506758357104,-3.0490062173133197,0.5920024331336293,-1.8993692551816395,7.079632574108312,-33.62386766512912,1.8205043252234738,8,0.1600017547607422,0.7850017547607422,2.482501983642578,1.9500007629394531,3.450000762939453,0,0.11293838345762697,-1.1944432670707412,41.75,1.5806471460477822,42.13999938964844,-2.761891354301959,43.060001373291016,0.11293838345762697
3468,2011-08-23,42.52999877929688,42.540000915527344,41.13999938964844,41.540000915527344,3497700.0,0.028536888723570186,1.7722743856839624,-1.0206150700015804,46.83714186551333,40.58790543938063,-0.7853388700386645,0.19499529897837675,0.9567183587789074,-0.6870436826498931,24.37284322862413,1.4000015258789062,-1.8683131766053833,0.09249839782715696,-3.3070066649982337,3.4920034606525476,-1.6072541335855348,1.7922509292398487,-2.9193946985974293,60.173097978211956,16.990286004607796,1.6997525314126951,8,-0.8499984741211009,-0.39499855041504617,1.2425012588500906,0.9200000762939382,2.8800010681152273,1,0.06560077581957224,1.0157453352717134,41.349998474121094,-1.1944432670707412,41.75,1.5806471460477822,42.13999938964844,0.06560077581957224
3469,2011-08-24,43.52999877929688,43.75,42.61000061035156,43.0099983215332,3508600.0,0.023512815158762468,1.3749915560341572,0.5252541210379116,58.14462118478414,42.62348193374609,-1.3224183820368367,-0.9813322906770523,-0.052878268357446245,-1.603897208832798,23.34084363456514,1.220001220703118,-1.4702757330550966,1.1724985122680707,-2.029803525766134,4.374800550302275,-0.42865250674903166,2.773649531285173,-3.7658188313078327,91.57083642698903,41.3376077875778,1.6011510190171037,8,-1.1299991607666087,-1.3949985504150462,0.14500236511229758,-0.07999992370606179,1.3800010681152273,2,0.02182404754376588,1.7722743856839624,42.52999877929688,1.0157453352717134,41.349998474121094,-1.1944432670707412,41.75,0.02182404754376588
3470,2011-08-25,42.72999954223633,43.72999954223633,42.5099983215332,43.72999954223633,2566800.0,-0.01837811301389325,1.44000244140625,-1.9230752301653995,54.74704718086698,45.00892848869641,-0.4226383446567539,-0.37127515766074026,0.7531759579785344,-0.722323943991654,22.66740461956136,1.220001220703125,-1.267823448098504,0.480999374389647,-2.4978384334816326,3.4598371822609266,-1.0084195295459892,1.9704182783252833,-2.726670391126625,60.91953183006039,7.052522599740456,1.489418903935638,8,-0.2849998474121094,-0.5949993133544922,0.9150009155273438,0.7700004577636719,0.8800010681152344,3,0.05593258636209564,1.3749915560341572,43.52999877929688,1.7722743856839624,42.52999877929688,1.0157453352717134,41.349998474121094,0.05593258636209564
3471,2011-08-26,42.52999877929688,42.79999923706055,41.47000122070313,42.43999862670898,2133200.0,-0.0046805702102045155,3.2222087665227352,-0.09000015258790484,63.40287853261031,47.55986389325305,-0.035069691271665704,-0.3565222313843819,0.9444597550641092,-0.4356551593078066,22.915341898391876,1.3299980163574148,-0.8198089165295812,0.3869987487793054,-2.3750918733364728,3.1490893708950836,-0.9940465622785837,1.7680440598371945,-2.301869377253759,53.256669141591274,-6.690185648902194,1.3810453110578877,8,-0.08499908447266336,-0.39499855041504617,1.117502212524407,0.9700012207031179,1.0900001525878906,4,0.06607104288606003,1.44000244140625,42.72999954223633,1.3749915560341572,43.52999877929688,1.7722743856839624,42.52999877929688,0.06607104288606003
3472,2011-08-29,43.58000183105469,43.650001525878906,42.93999862670898,43.02999877929688,2700400.0,0.02468852767211782,1.0579721362229308,6.111134658584129,61.58381464251142,49.90535042046593,-1.070684871876324,-1.5863043644563675,-0.11287743329296518,-1.4001478209725775,22.903444843426758,1.1200027465820241,-0.6219979670844964,1.4995018005371108,-1.0553823711648107,4.054385972239032,0.2220597146861465,2.776943886388075,-3.1405601931341494,93.48666171681799,30.046087360110782,1.2774420858509612,8,-1.1350021362304688,-1.4450016021728516,0.06749916076660156,0.3299980163574219,-0.18000030517578125,0,0.034878306085413424,3.2222087665227352,42.52999877929688,1.44000244140625,42.72999954223633,1.3749915560341572,43.52999877929688,0.034878306085413424
3473,2011-08-30,43.849998474121094,44.04999923706055,43.310001373291016,43.310001373291016,2990700.0,0.006195425234562624,-1.7407475433924144,0.9818074628936179,68.909083658016,52.749253101062756,-1.2722418192888085,-1.9790318993666602,-0.40076191021798735,-1.5802798974770482,23.517561436982188,0.7399978637695312,-0.2686555439738214,1.7829984664916978,-0.7290035169235196,4.295000449906915,0.5269974747840891,3.0389994581993065,-3.2119233344757845,92.2480264840736,22.3761436501551,1.2560009917076098,8,-1.2549991607666016,-1.7149982452392578,0.1750030517578125,0.19500160217285156,-0.15999984741211648,1,0.02166478440130648,1.0579721362229308,43.58000183105469,3.2222087665227352,42.52999877929688,1.44000244140625,42.72999954223633,0.02166478440130648
3474,2011-08-31,44.25,44.310001373291016,43.97000122070313,44.0099983215332,4045700.0,0.009122041956625804,-1.1250283125708314,0.44444993889387313,63.14654065015084,55.17633058647862,-1.6602872775944917,-2.4428477757094242,-0.8159838971206739,-1.886699549635665,23.862971317846068,0.4600028991699219,-0.08692318850127378,2.1440000534057617,-0.4813776333183881,4.769377740129912,0.8313112100436868,3.4566888967678366,-3.338970932561473,97.88727570185725,28.828365121970137,1.3126888433620734,8,-1.5249996185302734,-2.135000228881836,-0.2199993133544922,-0.125,0.04000091552734375,2,0.02621468581722275,-1.7407475433924144,43.849998474121094,1.0579721362229308,43.58000183105469,3.2222087665227352,42.52999877929688,0.02621468581722275
3475,2011-09-01,43.93000030517578,44.459999084472656,43.88000106811523,44.27000045776367,2738700.0,-0.007231631521451232,-1.6363628482005315,-1.416657394897878,64.39559490608092,57.944632399540744,-1.1842056348657053,-2.019239980230779,-0.5052432238320179,-1.4681208131582437,22.876107748501617,0.579998016357429,0.1132439086199355,1.692500305175784,-1.0247499641291924,4.409750574480761,0.3338751705232994,3.051125439828269,-2.6790740071520034,82.27427565353844,12.94708312943851,1.3586251346524867,9,-1.1300010681152344,-1.9400005340576172,0.10000038146972656,0.19499969482421875,1.4000015258789062,3,0.022308207043669537,-1.1250283125708314,44.25,-1.7407475433924144,43.849998474121094,1.0579721362229308,43.58000183105469,0.022308207043669537
3476,2011-09-02,43.02000045776367,43.56999969482422,42.97999954223633,43.38000106811523,1846600.0,-0.020714769885965434,-1.6818039950062422,1.0588248493756032,51.46198778226519,59.18096782253323,-0.0839380809426018,-1.031380017332907,0.40407524979134024,-0.46766487740491414,21.186242593539927,0.9500007629394531,0.2160704943328966,0.699500465393065,-2.0062791065438077,3.4052800373299377,-0.6533893205753714,2.0523902513615013,-1.3839854253660278,5.263276773771396,-57.78814271699257,1.352889785968438,9,-0.220001220703125,-1.0500011444091797,1.010000228881836,1.1599998474121094,1.8699989318847656,4,0.013714554772428222,-1.6363628482005315,43.93000030517578,-1.1250283125708314,44.25,-1.7407475433924144,43.849998474121094,0.013714554772428222
3477,2011-09-06,42.90999984741211,42.93999862670898,41.72000122070313,42.11999893188477,2452300.0,-0.00255696441611053,1.870587284918021,-2.1944432670707648,52.07099576636549,59.76250714485013,0.3024229171396442,-0.6623561208419204,0.5201617014744855,-0.2784258653917959,19.066513063636634,1.2999992370605398,0.4346024286792982,0.4034997940063505,-1.8736847793861529,2.680684367398854,-0.7350924926899012,1.5420920807026022,1.5499992370605469,43.43064067472844,-15.230639814620076,1.1385922866962501,9,0.05500030517578125,-1.0149993896484375,1.1200008392333984,1.1850013732910156,2.1300010681152344,1,0.016546238335992003,-1.6818039950062422,43.02000045776367,-1.6363628482005315,43.93000030517578,-1.1250283125708314,44.25,0.016546238335992003
3478,2011-09-07,43.5,43.7599983215332,43.11999893188477,43.40999984741211,3473400.0,0.013749712297504768,1.098369677374951,0.1139241117560152,52.576102944953604,59.14378289598008,-0.15143796903924311,-1.0983853558761467,-0.06321888841165446,-0.7911795285658769,16.479406244085236,0.8499984741210938,0.7495459312420252,0.8600000381469712,-1.314077230338384,3.0340773066323266,-0.22703859609570998,1.9470386723896524,0.9051991271972639,64.96350974697668,9.718952578914852,1.0870386342426779,9,-0.5349998474121094,-1.6450004577636719,0.6475000381469727,0.5300006866455078,0.2599983215332031,2,-0.002298815497036588,1.870587284918021,42.90999984741211,-1.6818039950062422,43.02000045776367,-1.6363628482005315,43.93000030517578,-0.002298815497036588
3479,2011-09-08,43.97000122070313,44.29999923706055,43.2599983215332,43.27999877929688,2297400.0,0.010804625763290332,-1.8493044741489575,7.6666807951511045,61.310265350023094,59.87302935921964,-0.6173858622088062,-1.2978398669872035,-0.5284173172171407,-1.1850474918160572,13.679874103262465,1.0400009155273438,1.1120495837955673,1.1160011291503977,-0.6373043935303784,2.869306651831174,0.23934836781000968,1.9926538904907858,0.3814939483642519,82.11685234325641,24.57041734031425,0.8766527613403874,9,-1.0050010681152415,-2.355001449584968,0.4224987030029226,0.05999946594237571,0.32999801635741477,3,-0.006368036984777614,1.098369677374951,43.5,1.870587284918021,42.90999984741211,-1.6818039950062422,43.02000045776367,-0.006368036984777614
3480,2011-09-09,42.709999084472656,43.540000915527344,42.4900016784668,43.540000915527344,2996300.0,-0.028655949539460268,1.5301130618623036,-1.2028969482529854,55.35713373398976,58.97905771492848,0.7146320483307989,0.03483075048914941,0.7066934368979787,0.14900481384074737,12.563632163079069,1.4799995422363352,1.26203496396856,-0.18900089263915731,-1.8743672833934752,1.4963654981151606,-1.0316840880163198,0.6536823027380052,1.5900001525878906,38.372039726110266,-23.339727221384926,0.8426831953771596,9,0.3800010681152344,-1.0949993133544922,1.3875017166137695,1.3200016021728516,1.3700027465820312,4,0.03699372196027739,-1.8493044741489575,43.97000122070313,1.098369677374951,43.5,1.870587284918021,42.90999984741211,0.03699372196027739
3481,2011-09-12,43.22000122070313,43.22000122070313,42.22999954223633,42.2400016784668,2366900.0,0.011941047697560991,1.0204125324541213,-1.1807197352697945,60.30871684959255,58.837380182381935,0.3495597559036554,-0.34229166581959447,0.17076537274044057,-0.2896166273287264,11.482860243056109,0.990001678466804,1.1553689307550599,0.22550125122071307,-1.2884969169098,1.739499419351226,-0.5314978328445434,0.9825003352859696,1.0799980163574148,58.13957958455269,-10.049751905637166,0.7569990840652566,9,-0.13000106811524148,-1.605001449584968,0.14999961853026633,0.14999961853026633,1.0900001525878835,0,0.04882000348812632,1.5301130618623036,42.709999084472656,-1.8493044741489575,43.97000122070313,1.098369677374951,43.5,0.04882000348812632
3482,2011-09-13,43.540000915527344,43.61999893188477,42.79999923706055,43.31999969482422,1835000.0,0.007403972368953182,3.315819061577566,0.22449114639491313,56.15104330258651,57.41982014288977,0.02602614838492201,-0.6341608470473119,-0.18745054944037065,-0.5415580015355488,10.7401629220501,0.8199996948242259,1.1693425677267584,0.5070009231567383,-1.022046311552252,2.0360481578657286,-0.2575226941977533,1.2715245405112299,0.7083983612060578,63.28509982714075,-5.673755260132246,0.7645236173544948,9,-0.4500007629394531,-1.9250011444091797,-0.6850013732910156,-0.6850013732910156,1.520000457763679,1,0.03100593582302058,1.0204125324541213,43.22000122070313,1.5301130618623036,42.709999084472656,-1.8493044741489575,43.97000122070313,0.03100593582302058
3483,2011-09-14,44.11000061035156,44.47999954223633,43.2400016784668,43.58000183105469,2067100.0,0.013091402913153027,-1.0495847966859397,2.4090719933416564,53.72751512393829,56.37326175108838,-0.5623508862966276,-1.1405617401469499,-0.7724224542801821,-1.0393342691241614,9.783698725054471,1.2399978637695312,1.095497949127207,0.9995006561279283,-0.5847314257603244,2.583732738016181,0.20738461518379836,1.7916166970720582,-2.3899993896484304,83.55560302734375,16.735880366937693,0.7921160409441274,9,-1.010000228881836,-2.4850006103515625,-1.8800010681152344,-1.8700008392333984,0.9500007629394602,2,0.02108366112689497,3.315819061577566,43.540000915527344,1.0204125324541213,43.22000122070313,1.5301130618623036,42.709999084472656,0.02108366112689497
3484,2011-09-15,44.79999923706055,44.95000076293945,44.22000122070313,44.41999816894531,1518000.0,0.015642680053535418,1.1470444690029467,0.7169847987562619,63.49412079500817,56.27309796096918,-1.3031697768226422,-1.7850402605304936,-1.4725855590325097,-1.6496494867903948,9.636269608655914,0.8400001525878906,0.9982516209707981,1.602499389648436,-0.15201279121750133,3.3570115705143735,0.7252432992154638,2.4797554800814083,-3.0247980499267513,94.48524049411527,25.807179677314764,0.8772560904329699,9,-1.4649982452392578,-2.539999008178711,-2.737499237060547,-2.664999008178711,1.0600013732910156,3,-0.023214306545501162,-1.0495847966859397,44.11000061035156,3.315819061577566,43.540000915527344,1.0204125324541213,43.22000122070313,-0.023214306545501162
3485,2011-09-16,45.43000030517578,45.47999954223633,44.75,45.06000137329102,2887700.0,0.014062524081341232,2.1063981754283443,0.9736786628519615,67.90123049796355,58.09968048493567,-1.8975694141252006,-2.272433849402347,-2.1211141946253917,-2.206192779996371,8.848142413479852,0.7299995422363281,0.8058609653917728,2.068000411987306,0.12423670042319657,4.011764123551416,1.0961185562052478,3.0398822677693644,-3.527807135009759,98.46156193659856,26.6830545801116,0.9718818557820552,9,-1.8299999237060547,-2.7350006103515625,-3.377500534057617,-3.2950000762939453,0.15000152587890625,4,-0.024873454997236588,1.1470444690029467,44.79999923706055,-1.0495847966859397,44.11000061035156,3.315819061577566,43.540000915527344,-0.024873454997236588
3486,2011-09-19,44.93000030517578,45.06999969482422,44.459999084472656,44.77999877929688,1814700.0,-0.011005943135400709,1.837210127570483,0.405410699741207,58.94038363207537,58.86294580334788,-1.2271964913627258,-1.6042307603905073,-1.64518903091394,-1.6385691597527412,7.75531919976054,0.970001220703125,0.6722522402262854,1.4090003967285156,-0.49948448205971374,3.317485275516745,0.45475795733440094,2.3632428361226303,-2.813138752685539,79.47764274510138,10.013595813817602,0.9542424393941156,9,-1.0750007629394531,-1.6650009155273438,-2.9149999618530273,-2.7950000762939453,-0.01000213623046875,0,-0.018918283292848725,2.1063981754283443,45.43000030517578,1.1470444690029467,44.79999923706055,-1.0495847966859397,44.11000061035156,-0.018918283292848725
3487,2011-09-20,46.02000045776367,46.5099983215332,44.88999938964844,45.09000015258789,2731200.0,0.0242599631690259,-1.4360852655369825,6.199938965464919,62.962964650955456,60.01704154845919,-2.044668628584134,-2.4521504442883426,-2.7290413366470005,-2.657114307962061,7.229113060061837,1.6199989318847656,0.5745617814690931,2.265500450134276,0.33282820025237925,4.198172700016173,1.299164325193324,3.231836575075228,-3.701350625888665,85.01534046499691,17.671852540523986,0.9663361249409488,9,-1.6500015258789062,-2.1950016021728516,-4.02500057220459,-3.885000228881836,-1.3699989318847656,1,-0.037157737233011634,1.837210127570483,44.93000030517578,2.1063981754283443,45.43000030517578,1.1470444690029467,44.79999923706055,-0.037157737233011634
3488,2011-09-21,45.31999969482422,46.33000183105469,45.29999923706055,45.9000015258789,2504900.0,-0.015210794349771906,-2.322574293976497,-0.6236576782037218,56.17069768874378,59.44597847498371,-1.183845180995462,-1.6152261966924257,-2.0250972059562216,-1.8913986213767657,6.751211390642931,1.0300025939941406,0.6815346333311183,1.425999641418457,-0.5370530499374766,3.3890523327743907,0.44447329574049377,2.4075259870964203,-2.6660419837765588,48.03492867839713,-14.80695950487393,0.9815263456779659,9,-0.9500007629394531,-1.4950008392333984,-3.657499313354492,-3.184999465942383,0.299999237060554,2,-0.005736944467872318,-1.4360852655369825,46.02000045776367,1.837210127570483,44.93000030517578,2.1063981754283443,45.43000030517578,-0.005736944467872318
3489,2011-09-22,44.47999954223633,44.650001525878906,43.86000061035156,44.33000183105469,3570700.0,-0.01853486668676707,2.2244824874855005,-0.25861592696851227,52.99237683704114,59.18322770865609,-0.2949064747913681,-0.7382559419520192,-1.185352746544197,-0.984472121165652,7.045570762934587,1.4599990844726562,0.783501726060706,0.5384994506835952,-1.4334223358947682,2.5104212372619585,-0.4474614426055865,1.5244603439727769,-1.517558582349828,23.39620631628042,-35.4596952980348,0.985960893289181,9,-0.1100006103515625,-0.6550006866455078,-2.8899993896484375,-2.344999313354492,0.9300003051757812,3,0.01303960964531825,-2.322574293976497,45.31999969482422,-1.4360852655369825,46.02000045776367,1.837210127570483,44.93000030517578,0.01303960964531825
3490,2011-09-23,45.11999893188477,45.38999938964844,43.91999816894531,43.91999816894531,2840200.0,0.014388475634778963,-1.450000476836855,8.000127158515854,61.771284243514394,59.34573519686962,-0.6225658627679422,-1.2543322446847611,-1.8068930291904763,-1.5914653297601262,7.438739698382565,1.470001220703125,0.8625778069785142,1.0589988708496136,-0.8933697235753542,3.0113674652745814,0.08281457363712974,2.0351831680620975,-1.8737533830665356,47.54714753966236,-17.34066981825346,0.976184297212483,9,-0.46500015258789773,-1.2950000762939524,-3.4974985122680735,-2.984998703002937,-0.15999984741211648,4,0.01640074680817105,2.2244824874855005,44.47999954223633,-2.322574293976497,45.31999969482422,-1.4360852655369825,46.02000045776367,0.01640074680817105
3491,2011-09-26,45.34000015258789,45.5,44.79999923706055,45.41999816894531,2223000.0,0.004875913694839529,4.833298895334976,-0.06666497124673725,63.45514164218586,60.15730167904732,-0.5701809425003006,-1.3207361098910724,-2.002274256789917,-1.77413154081853,7.033250997799034,0.7000007629394531,0.8325193446725692,1.1385000228881808,-0.7534691981796513,3.030469243956013,0.19251541235426117,2.0844846334221003,-1.8326543819524588,55.84908756681124,-11.26741740046402,0.9459846105339174,9,-0.4650001525878906,-1.5150012969970703,-3.7174997329711914,-3.2049999237060547,-0.3699989318847585,0,0.005293376216565671,-1.450000476836855,45.11999893188477,2.2244824874855005,44.47999954223633,-2.322574293976497,45.31999969482422,0.005293376216565671
3492,2011-09-27,45.099998474121094,45.95000076293945,44.88999938964844,45.7400016784668,2857400.0,-0.005293376216565782,1.0,8.000238424490965,59.21657264706347,60.76719695939457,-0.09568474841412211,-1.0129561936378195,-1.7270387201148552,-1.4880715088108047,7.490108852880567,1.0600013732910156,0.9559865710232174,0.8224985122680692,-1.0863931713473107,2.7313901958834492,-0.13194732953962074,1.7769443540757592,-1.352440499413838,50.20231785215662,-16.476568848017997,0.9544458418076898,9,0.08500099182128906,-1.2749996185302734,-3.4774980545043945,-2.964998245239258,0.6700019836425781,1,-0.003991137722079263,4.833298895334976,45.34000015258789,-1.450000476836855,45.11999893188477,2.2244824874855005,44.47999954223633,-0.003991137722079263
3493,2011-09-28,44.79999923706055,45.56000137329102,44.650001525878906,45.16999816894531,2447000.0,-0.00665186800910178,-1.716440345033756,0.5781204365422327,54.87660068126586,59.80969472453432,0.3492065958801689,-0.6726217555597174,-1.4013351302772605,-1.1487196386376723,8.240649594002145,0.9099998474121165,0.9930710519135886,0.47499923706054403,-1.4363790659634077,2.3863775400844958,-0.48068991445143183,1.43068838857252,-0.8314460346072181,44.976007563686274,-18.93422486419371,0.9556891515119745,9,0.38500022888183594,-0.9750003814697266,-2.977499008178711,-2.664999008178711,0.9599990844726562,2,-0.0033481632530376615,1.0,45.099998474121094,4.833298895334976,45.34000015258789,-1.450000476836855,45.11999893188477,-0.0033481632530376615
3494,2011-09-29,45.40999984741211,45.54999923706055,44.86000061035156,45.540000915527344,5052800.0,0.01361608528437075,8.200122072175173,0.35135525244089777,67.17556770283039,59.72906552507508,-0.18457592417800583,-1.2556395246557415,-1.9889740574853505,-1.715420976382049,8.813211619802145,0.75,1.0873493720864431,1.0269998550415025,-0.9442574524506284,2.9982571625336334,0.04137120129543348,2.0126285087875715,-1.2381310354323887,73.39900366999717,5.9998351570210815,0.9856286537460662,9,-0.22500038146972656,-1.4200000762939453,-3.502499580383301,-3.2749996185302734,0.09999847412109375,3,0.004624511895580552,-1.716440345033756,44.79999923706055,1.0,45.099998474121094,4.833298895334976,45.34000015258789,0.004624511895580552
3495,2011-09-30,44.90999984741211,45.56000137329102,44.900001525878906,45.16999816894531,2783200.0,-0.011010790611762022,-3.7143694055777834,1.9999706564159747,60.76431932457035,59.93172504646341,0.26139323828952143,-0.7151205950161525,-1.5074230325792684,-1.19438882692166,9.292069755916167,0.6599998474121165,1.1654761928715942,0.47799987792969034,-1.4945652804415843,2.450565036300965,-0.5082827012559434,1.4642824571153241,-0.551080674668107,19.999882624630636,-46.56416181467849,0.9862825791856367,9,0.27499961853027344,-0.9200000762939453,-2.6424999237060547,-2.7749996185302734,0.7599983215332031,4,0.01113337790467206,8.200122072175173,45.40999984741211,-1.716440345033756,44.79999923706055,1.0,45.099998474121094,0.01113337790467206
3496,2011-10-03,43.61000061035156,45.31000137329102,43.43999862670898,44.56999969482422,3039500.0,-0.028946765563960697,-1.876920548845607,3.692328007394692,50.39637418068269,58.53543721643311,1.513634354416432,0.66546505312742,-0.2358788656706423,0.122649736603762,9.440536741341324,1.8700027465820455,1.0706584150792509,-0.8514993667602511,-2.7514632728113924,1.0484645392908902,-1.8014813197858217,0.09848258626531958,2.8999977111816406,6.772981631716633,-57.718786628769365,0.9499819530255692,10,1.2749996185302734,0.37999916076660156,-1.3200006484985352,-1.4750003814697266,2.3899993896484375,0,0.030956167283351155,-3.7143694055777834,44.90999984741211,8.200122072175173,45.40999984741211,-1.716440345033756,44.79999923706055,0.030956167283351155
3497,2011-10-04,43.61999893188477,43.68999862670898,42.25,43.29999923706055,3303900.0,0.0002292667139023319,5.260876055263626,-0.33333333333334075,47.03747490118463,57.52063468448209,1.2598842827088461,0.7498295179776662,-0.3063959058108807,0.11475306442678601,8.960017358298822,1.4399986267089773,0.8680163261343949,-0.8770009994506793,-2.6789072959847644,0.9249052970834057,-1.7779541477177219,0.023952148816363206,2.8285993957519437,41.389678655106685,-19.835933611394154,0.9009531482670423,10,0.48000144958495383,0.49500083923339133,-1.3299989700317454,-1.4849987030029368,1.1200027465820241,1,0.03094915914432894,-1.876920548845607,43.61000061035156,-3.7143694055777834,44.90999984741211,8.200122072175173,45.40999984741211,0.03094915914432894
3498,2011-10-05,43.400001525878906,44.0099983215332,42.79999923706055,43.86999893188477,3242800.0,-0.005043498656416845,2.2266806370068206,-1.4687432944710574,41.02565481974822,56.19099890478288,1.31743041607141,1.0139362061432564,-0.15104369746932633,0.3520403865674595,9.081803550398124,1.2099990844726562,0.7830437660206897,-1.0919984817504869,-2.9060669877292185,0.7220700242282447,-1.9990327347398562,-0.1849642287611175,2.8806528686523407,34.74323410130488,-21.355090911834722,0.9070342529893666,10,0.6999988555908203,0.7149982452392578,-1.110001564025879,-1.2650012969970703,1.3499984741210938,2,0.054608268399980675,5.260876055263626,43.61999893188477,-1.876920548845607,43.61000061035156,-3.7143694055777834,44.90999984741211,0.054608268399980675
3499,2011-10-06,43.68999862670898,43.709999084472656,42.91999816894531,43.290000915527344,3252400.0,0.006681960613691418,2.590924460088605,-0.8510636570973772,38.33778296404207,53.58727654039707,1.0097756039839965,0.7398172683548623,-0.49655678923533486,0.05005909931909258,9.64945459227206,0.7900009155273438,0.559338872584668,-0.7880012512207131,-2.6232304779551967,1.0472279755137706,-1.7056158645879549,0.12961336214652874,2.429429592041018,43.504472183261825,-6.9363101046437095,0.917614613367243,10,0.4100017547607493,0.4250011444091868,-1.3249988555908132,-1.5549983978271413,1.7600021362304759,3,0.047379257493470606,2.2266806370068206,43.400001525878906,5.260876055263626,43.61999893188477,-1.876920548845607,43.61000061035156,0.047379257493470606
3500,2011-10-07,44.290000915527344,44.68999862670898,43.810001373291016,43.90999984741211,2666600.0,0.013733172526390724,-2.034483665805044,0.9500081062780908,45.7671984369828,51.621949517596725,0.31252166065478093,0.27853455276590466,-1.1388329023469055,-0.5754852572794462,9.414949794179966,1.0,0.4559006982987768,-0.2669990539550753,-1.9074746916272076,1.373476583717057,-1.087236872791145,0.5532387648809944,1.674650174472653,66.6666666666665,19.076850894458133,0.8202378188360675,10,-0.1900005340576172,-0.1750011444091797,-1.8700008392333984,-2.155000686645508,0.43000030517578836,4,0.027545662244006675,2.590924460088605,43.68999862670898,2.2266806370068206,43.400001525878906,5.260876055263626,43.61999893188477,0.027545662244006675
3501,2011-10-10,45.33000183105469,45.349998474121094,44.72999954223633,44.88999938964844,1578500.0,0.023481618740782917,1.5833518771656547,1.1578979069417257,45.406133282809336,50.08745625490182,-0.814723551170843,-0.6274553226460498,-2.201834855070686,-1.6245419727984185,9.154123424744142,1.05999755859375,0.4695304269635514,0.6675018310546861,-0.8796771028697279,2.2146807649791,-0.1060876359075209,1.441091298016893,0.48606321534531105,99.35494668035037,54.16528407450697,0.7735894669622085,10,-1.4250011444091797,-1.2150020599365234,-2.935002326965332,-3.1950016021728516,0.17999649047851562,0,0.007500470420402694,-2.034483665805044,44.290000915527344,2.590924460088605,43.68999862670898,2.2266806370068206,43.400001525878906,0.007500470420402694
3502,2011-10-11,44.88999938964844,45.2400016784668,44.61000061035156,45.22000122070313,2153400.0,-0.009706649539661272,2.4053859001587727,-0.7500000000000161,47.03448065396013,49.21610958520118,-0.4555478467822951,-0.08551299068168561,-1.7962233848692364,-1.1951281648477519,9.188713480971947,0.720001220703125,0.32615961978540753,0.15999946594238423,-1.2960947753790322,1.6160937072638006,-0.5680476547183204,0.8880465866030889,0.7834230548955645,81.96081481957972,35.5972134807907,0.728047120660708,10,-0.9849987030029297,-0.7749996185302734,-2.505000114440918,-2.7549991607666016,-0.13000106811523438,1,0.024727124647890397,1.5833518771656547,45.33000183105469,-2.034483665805044,44.290000915527344,2.590924460088605,43.68999862670898,0.024727124647890397
3503,2011-10-12,45.040000915527344,45.43000030517578,44.65999984741211,44.9900016784668,1632100.0,0.0033415354849279932,-1.1690065171956179,-0.15151199889027278,54.26830225654414,47.78196898005826,-0.6346669380453989,-0.17103807013613448,-1.9566929009993146,-1.3543148699578609,9.77244200239368,0.7700004577636719,0.13945115300999333,0.26350097656249716,-1.168424927587381,1.6954268807123754,-0.45246197551244194,0.9794639286374363,0.4964846312348996,84.46218893525963,33.73956491987798,0.7159629520749399,10,-1.135000228881836,-0.6700019836425781,-2.6100006103515625,-2.905000686645508,-1.170001983642571,2,-0.0066607289290068206,2.4053859001587727,44.88999938964844,1.5833518771656547,45.33000183105469,-2.034483665805044,44.290000915527344,-0.0066607289290068206
3504,2011-10-13,43.7599983215332,44.72000122070313,42.77000045776367,44.709999084472656,6971000.0,-0.02841923996393314,3.020599258300812,-19.000305180437934,40.55555732161794,45.53655097973021,0.432110178890575,1.082558704261082,-0.6812932915861367,-0.07857950107653267,10.159339725481246,2.270000457763672,-0.02078732372471137,-0.9645015716552763,-2.4666473528032853,0.5376442094927327,-1.7155744622292843,-0.21342868108126822,1.6700019836425781,37.2179669383324,-13.331877202885615,0.7510728905740053,10,0.0800018310546875,0.6100006103515625,-1.3499984741210938,-1.6249980926513672,0.520000457763679,3,0.022623439589567917,-1.1690065171956179,45.040000915527344,2.4053859001587727,44.88999938964844,1.5833518771656547,45.33000183105469,0.022623439589567917
3505,2011-10-14,44.29999923706055,44.4900016784668,43.83000183105469,44.06999969482422,2316800.0,0.012340057957946016,1.1639182284924552,-0.2421045868686179,43.08510422436902,44.72418765125092,-0.22743631553969834,0.47807128576735636,-1.1497608847138991,-0.6270957582424757,10.18810834038612,0.7300033569335938,-0.10735103942685953,-0.3680006027221694,-1.8431793863341852,1.1071781808898464,-1.1055899945281737,0.36958878908383497,1.1300010681152344,57.51875440088455,7.323660247084902,0.7375893918060066,10,-0.45999908447265625,0.06999969482421875,-2.0099992752075195,-2.164999008178711,-0.7599983215332031,4,0.025959402837118617,3.020599258300812,43.7599983215332,-1.1690065171956179,45.040000915527344,2.4053859001587727,44.88999938964844,0.025959402837118617
3506,2011-10-17,44.08000183105469,44.56999969482422,43.959999084472656,44.27999877929688,1907500.0,-0.004966081485207163,-1.7727146622277707,-0.8695536795316515,43.20002237955731,44.297804037736775,0.07402666264596292,0.6652305970139096,-0.8612460027778468,-0.419055163877573,10.4415917209202,0.6100006103515625,-0.3733315840018321,-0.5454980850219755,-2.037772692972915,0.946776522928964,-1.2916353889974417,0.20063921895349068,1.22279846191406,49.2481747532995,-0.906927133612605,0.7461373039754695,10,0.019998550415039062,0.2899971008300781,-1.7275018692016602,-1.9450016021728516,-1.3900032043457102,0,0.014519041811780431,1.1639182284924552,44.29999923706055,3.020599258300812,43.7599983215332,-1.1690065171956179,45.040000915527344,0.014519041811780431
3507,2011-10-18,44.310001373291016,44.5,43.63999938964844,44.150001525878906,2079400.0,0.005217775242338796,2.1852045465784102,-0.8000114442663941,46.7025717116849,44.928572581285295,-0.053420740052246174,0.31679596624066164,-0.9486864196485669,-0.6553246873993004,9.83130723208887,0.8600006103515625,-0.5492682303708776,-0.22999858856201172,-1.574492183511147,1.1144950063871235,-0.9022453860365829,0.44224820891255945,0.8706869079589836,57.8947745814947,6.791896555032487,0.6722467974745691,10,-0.21000099182128906,0.06999778747558594,-1.9575014114379883,-2.1750011444091797,-2.450000762939453,1,0.027081853104286235,-1.7727146622277707,44.08000183105469,1.1639182284924552,44.29999923706055,3.020599258300812,43.7599983215332,0.027081853104286235
3508,2011-10-19,45.06000137329102,45.31000137329102,44.27000045776367,44.27999877929688,3480900.0,0.01692620123573474,-1.6000047683761012,4.875020861645567,47.68825304999426,45.96751370194664,-0.607021663123291,-0.4781986698151073,-1.597343262316521,-1.4082550993022025,8.945635403600951,1.0400009155273509,-0.511751165919847,0.5330013275146541,-0.7844940079956189,1.850496663024927,-0.12574634024048237,1.1917489952697906,-2.8100013732910227,90.15748386263493,40.14510620372833,0.6587476677551382,10,-0.9600009918212962,-0.6800022125244212,-2.7075014114379954,-2.925001144409187,-3.1200027465820455,2,-0.006657857137475465,2.1852045465784102,44.310001373291016,-1.7727146622277707,44.08000183105469,1.1639182284924552,44.29999923706055,-0.006657857137475465
3509,2011-10-20,45.06000137329102,45.40999984741211,44.7400016784668,45.13000106811523,9336700.0,0.0,1.126987587042083,-0.08974290004057393,51.06083120476459,46.555695120589064,-0.4383467095221718,-0.4558922879564733,-1.4571592952625778,-1.4155263987897584,9.170157398171765,0.6699981689453125,-0.4318023113056739,0.5040012359619226,-0.8345040236295631,1.8425064955534083,-0.16525139383382026,1.1732538657576654,-2.7488013458252,80.22608002241444,25.32605120033392,0.6692526297957445,10,-0.9600009918212962,-0.6800022125244212,-2.6975011825561594,-2.925001144409187,-2.3100013732910227,3,-0.026409285511287517,-1.6000047683761012,45.06000137329102,2.1852045465784102,44.310001373291016,-1.7727146622277707,44.08000183105469,-0.026409285511287517
3510,2011-10-21,45.86000061035156,45.9000015258789,45.2599983215332,45.29999923706055,10210500.0,0.01775408816420354,1.0000000000000222,-8.00005449591443,67.12328846660772,48.96871236323333,-1.1088260537232628,-1.2623302495439503,-2.173132695789029,-2.208319183317002,8.88118656248109,0.8400001525878764,-0.24596573742917371,1.267000389099124,-0.17412673093448916,2.708127509132737,0.5464368290823174,1.9875639491159305,-3.4248485900878904,98.2300496585346,35.70383315741629,0.7205635600168054,10,-1.5249996185302734,-1.480001449584961,-3.0625,-3.7250003814697266,-2.6199989318847656,4,-0.03445272154440493,1.126987587042083,45.06000137329102,-1.6000047683761012,45.06000137329102,2.1852045465784102,44.310001373291016,-0.03445272154440493
3511,2011-10-24,45.58000183105469,45.959999084472656,45.4000015258789,45.7599983215332,9958400.0,-0.006105511896431937,-1.0740761671976378,-0.3214215162022057,64.327506253259,50.89015965204431,-0.8824326391600579,-1.015494152401331,-1.7945102989605601,-1.9183578319352819,8.522864147407875,0.5599975585937571,-0.050226062181096154,0.9750015258789091,-0.49600302000204266,2.446006071759861,0.23949925293843677,1.7105037988193814,-2.9369588404541034,83.62080588778869,17.66000866545754,0.7355022729404743,10,-1.2150020599365234,-1.200002670288086,-2.432501792907715,-3.4450016021728516,-1.1100006103515554,0,-0.044756490425093554,1.0000000000000222,45.86000061035156,1.126987587042083,45.06000137329102,-1.6000047683761012,45.06000137329102,-0.044756490425093554
3512,2011-10-25,44.91999816894531,45.54999923706055,44.88000106811523,45.36999893188477,2240900.0,-0.014480114866070481,-1.5283189980925922,2.500052982939533,60.43952819362715,51.57585142283131,-0.243313119785995,-0.38964435729885594,-1.0885862494790501,-1.251170293988153,7.872713997854253,0.7000007629394602,0.02834031941880255,0.3239978790283189,-1.1364194180724994,1.7844151761291371,-0.40621076952209023,1.054206527578728,-2.0115986908349655,38.461434282193025,-30.14908306595099,0.7302086485504082,10,-0.5549983978271484,-0.5399990081787109,-1.3599987030029297,-2.7849979400634766,-0.22999954223633523,1,-0.04964380305291305,-1.0740761671976378,45.58000183105469,1.0000000000000222,45.86000061035156,1.126987587042083,45.06000137329102,-0.04964380305291305
3513,2011-10-26,44.650001525878906,45.56999969482422,44.54999923706055,45.40999984741211,3203900.0,-0.006010611177029501,-1.1249945362573959,1.6888822955961247,56.61158479523872,53.35985447545585,-0.03850487272453762,-0.13856568024984028,-0.7680898907945704,-0.9700580881733387,7.487023063787321,1.0200004577636719,0.026828553924516996,0.061501121520997515,-1.396042907628555,1.51904515067055,-0.6672708930537823,0.7902731360957773,-1.4974740792595753,7.092361676627267,-62.02146319734247,0.7287720145747771,10,0.14999771118164062,-0.3600006103515625,-0.5525026321411133,-2.0100021362304688,-0.3600006103515625,2,-0.062486020608762405,-1.5283189980925922,44.91999816894531,-1.0740761671976378,45.58000183105469,1.0000000000000222,45.86000061035156,-0.062486020608762405
3514,2011-10-27,45.61999893188477,45.959999084472656,45.349998474121094,45.56999969482422,3153900.0,0.02172446523755789,-1.4897898809662828,-0.06578861511126323,58.71558211122219,55.09657424066175,-0.8011659438194201,-1.151038146108398,-1.6913938923862233,-1.9236655914174676,6.956767319132839,1.30999755859375,0.06467267840275781,1.0209985733032312,-0.4642260052776024,2.5062231518840647,0.27838628401281085,1.7636108625936515,-2.2428737542371735,75.88651139133708,6.196151920560084,0.7426122892904184,10,-0.8199996948242259,-1.5149993896484446,-1.5225000381469798,-2.9799995422363352,-0.9899978637695455,3,-0.08066638297537898,-1.1249945362573959,44.650001525878906,-1.5283189980925922,44.91999816894531,-1.0740761671976378,45.58000183105469,-0.08066638297537898
3515,2011-10-28,45.40999984741211,45.540000915527344,44.72000122070313,45.540000915527344,3273700.0,-0.004603224230369074,11.61527626984349,-2.6000610360872174,50.588220774507036,55.91748517343395,-0.46617858871116624,-0.9503864989433879,-1.4065199430002338,-1.6981716394879527,6.5722594540068595,0.8999977111816406,0.025149127903638657,0.7859994888305692,-0.737603354897594,2.3096023325587325,0.024198066966491183,1.5478009106946473,-1.8262447572185039,60.99295768932128,-4.740756875721992,0.7618014218640802,10,-0.6100006103515625,-1.3050003051757812,-1.3125009536743164,-2.770000457763672,-0.3699989318847656,4,-0.0585774026943473,-1.4897898809662828,45.61999893188477,-1.1249945362573959,44.650001525878906,-1.5283189980925922,44.91999816894531,-0.0585774026943473
3516,2011-10-31,44.959999084472656,45.72999954223633,44.86999893188477,44.90999984741211,2976400.0,-0.009909728351718994,-12.230669914024636,-0.3846063558202999,50.51394801702891,56.340971429583284,0.13608819939486239,-0.4153571257650839,-0.8727568362615017,-1.2415223184733861,6.869391197220565,0.8600006103515554,0.19563251175661378,0.2684988021850572,-1.1839083888792032,1.7209059932493176,-0.4577047933470766,0.9947023977171909,-1.1861444747367287,29.078006509335186,-33.173671094187796,0.7262035955321317,10,0.1550006866455078,-0.8549995422363281,-0.7200002670288086,-2.3199996948242188,0.25,0,-0.038256170841424186,11.61527626984349,45.40999984741211,-1.4897898809662828,45.61999893188477,-1.1249945362573959,44.650001525878906,-0.038256170841424186
3517,2011-11-01,44.97000122070313,45.4000015258789,44.0,44.400001525878906,3663900.0,0.00022246744737874913,-1.043793750591684,11.400167849241006,49.475264512439296,56.53952825874384,0.25652933517744714,-0.33627581119703365,-0.7842581872877687,-1.2361279622913415,6.596370872378397,1.4000015258788991,0.31797971034894346,0.21100082397461506,-1.1546209854976297,1.5766226334468598,-0.4718100807615073,0.8938117287107374,-1.0212550529882662,49.489881316149386,-9.541196071438513,0.6828109047361229,11,0.00999832153319602,-0.865001678466804,-0.620001792907722,-2.3300018310546946,-0.5600013732910227,1,-0.011118523158273996,-12.230669914024636,44.959999084472656,11.61527626984349,45.40999984741211,-1.4897898809662828,45.61999893188477,-0.011118523158273996
3518,2011-11-02,45.77000045776367,46.099998474121094,45.41999816894531,45.540000915527344,3891600.0,0.01778962008771834,-1.893587319108182,0.40350818487236984,66.23589516044541,58.2256464760417,-0.4829528280717952,-1.0009353834649772,-1.5124704620376903,-2.011771010303754,6.34314957611258,1.1299972534179616,0.4871035490552629,0.8925001144409208,-0.3850619014801637,2.1700621303620053,0.2537191064803821,1.5312811224014595,-1.7700004577636719,84.28579732680353,21.566241931404143,0.6387810079605418,11,-0.720001220703125,-1.595001220703125,-1.2650012969970703,-3.1300010681152344,-1.0,2,-0.023596281849534106,-1.043793750591684,44.97000122070313,-12.230669914024636,44.959999084472656,11.61527626984349,45.40999984741211,-0.023596281849534106
3519,2011-11-03,45.7599983215332,45.93999862670898,44.95000076293945,45.06999969482422,2984000.0,-0.00021853039393560092,-1.12903569831782,3.0,62.89752745438195,57.75611747468329,-0.40589854617317656,-0.8726435573250342,-1.461555418639648,-1.9907956301677672,6.202353561069446,0.9899978637695241,0.6199752149678517,0.7789979934692397,-0.42688056934814256,1.984876556286622,0.17605871206054502,1.3819372748779344,-1.7599983215332031,83.80950477927419,19.588054761469166,0.6029392814086917,11,-0.7099990844726562,-1.5849990844726562,-1.2549991607666016,-3.1199989318847656,-1.5999984741210938,3,-0.03212407036549492,-1.893587319108182,45.77000045776367,-1.043793750591684,44.97000122070313,-12.230669914024636,44.959999084472656,-0.03212407036549492
3520,2011-11-04,45.5099983215332,45.72000122070313,44.709999084472656,45.58000183105469,2314500.0,-0.005463286913678922,4.771403036478973,-0.10145456354800723,62.56587729007592,57.5603809232185,-0.23553670170377217,-0.5550139458932222,-1.1469136855133115,-1.7187103650144877,6.909293634116226,1.0499992370605469,0.6908752610403255,0.46799812316894673,-0.7138932040717734,1.6498894504096668,-0.12294754045141332,1.0589437867893068,-1.2999984741210966,71.90473422439882,5.550116997256396,0.5909456636203614,11,-0.45999908447265625,-1.3349990844726562,-0.9224987030029297,-2.8699989318847656,-1.0199966430664062,4,-0.01933634994228517,-1.12903569831782,45.7599983215332,-1.893587319108182,45.77000045776367,-1.043793750591684,44.97000122070313,-0.01933634994228517
3521,2011-11-07,45.66999816894531,45.70000076293945,45.08000183105469,45.540000915527344,1404700.0,0.0035157076096046236,5.526220687439769,-1.8570105171380307,62.09961791930621,57.74483533718284,-0.4262531254946822,-0.7254292427965368,-1.2326322062720934,-1.8616975202484127,7.178480002424724,0.6199989318847656,0.7395491406063499,0.6109981536865234,-0.5978094714953812,1.819805778868428,0.00659434109557111,1.2154019662774758,-1.2709984588623087,79.52378011342375,11.599250425273937,0.6044038125909525,11,-0.6199989318847656,-1.4949989318847656,-1.082498550415039,-3.029998779296875,-1.75,0,-0.013794553945183918,4.771403036478973,45.5099983215332,-1.12903569831782,45.7599983215332,-1.893587319108182,45.77000045776367,-0.013794553945183918
3522,2011-11-08,46.0,46.0,45.16999816894531,45.63000106811523,2032900.0,0.0072257903281258695,3.4865093357252586,2.846205763249072,59.03844700762711,58.014486694114886,-0.6559231888662822,-1.020321217822385,-1.5168364560587833,-2.177864186680182,7.451914880451042,0.8300018310546875,0.6049755464621143,0.8854999542236328,-0.39068598313588154,2.161685891583147,0.24740698554387563,1.52359292290339,-1.4309004135131858,92.80586201218509,26.54965532466072,0.6380929686797568,11,-0.9500007629394531,-1.8250007629394531,-1.5625,-3.3600006103515625,-1.6899986267089844,1,-0.017173932946246584,5.526220687439769,45.66999816894531,4.771403036478973,45.5099983215332,-1.12903569831782,45.7599983215332,-0.017173932946246584
3523,2011-11-09,44.7400016784668,45.459999084472656,44.61999893188477,45.43999862670898,2242400.0,-0.02739126785941748,1.270277236501584,-1.8918891053993032,47.52322182526789,56.77089110678663,0.6908326585337505,0.22772512580520754,-0.23344172739913915,-0.9179232451987431,7.753447427376181,1.3800010681152273,0.47098232709216603,-0.35949840545654155,-1.64637868259274,0.9273818716796569,-1.0029385440246443,0.28394173311156123,1.3599967956542969,8.695844471042406,-53.48850487682863,0.6434401385681,11,0.30999755859375,-0.30500221252441406,-0.6325016021728516,-2.1000022888183594,-1.3100013732910156,2,-0.007375990582796921,3.4865093357252586,46.0,5.526220687439769,45.66999816894531,4.771403036478973,45.5099983215332,-0.007375990582796921
3524,2011-11-10,44.75,45.41999816894531,44.63000106811523,45.41999816894531,2472100.0,0.00022347610992645706,1.3582067457696811,0.957144414168947,40.211631668321736,55.61793676165493,0.6084297378034123,0.31167798682118075,-0.2323402948348985,-0.9287197348195235,7.721414316282589,0.7899971008300852,0.40901554635192383,-0.3990001678466797,-1.536418222504082,0.7384178868107227,-0.9677091951753809,0.16970885948202152,1.3203984832763638,9.420359963400582,-46.21317458173276,0.5687090273287017,11,0.2999992370605469,-0.3150005340576172,-0.6424999237060547,-2.1100006103515625,-2.270000457763672,3,0.000446937603657549,1.270277236501584,44.7400016784668,3.4865093357252586,46.0,5.526220687439769,45.66999816894531,0.000446937603657549
3525,2011-11-11,45.45000076293945,45.52000045776367,45.0099983215332,45.0099983215332,1684100.0,0.015642475149485024,-1.3181786655569427,-0.6567218565669908,48.93266777620695,55.44223895711916,-0.09532458318925308,-0.3138408841013245,-0.9025622558552016,-1.620506521597413,7.648419659942942,0.7700004577636719,0.42097478616338435,0.24350051879882528,-0.8275386027857721,1.3145396403834226,-0.29201904199346984,0.7790200795911204,0.5913897293090784,60.14501366932108,7.719074098233989,0.535519560792297,11,-0.40000152587890625,-1.0150012969970703,-1.3425006866455078,-2.8100013732910156,-2.0800018310546804,4,-0.028382857950999818,1.3582067457696811,44.75,1.270277236501584,44.7400016784668,3.4865093357252586,46.0,-0.028382857950999818
3526,2011-11-14,44.72000122070313,45.27000045776367,44.68000030517578,45.22999954223633,4722100.0,-0.01606159581919242,1.0,-1.1590806630600476,48.37664710188103,55.32017035594602,0.6672160045189344,0.4917779165931506,-0.12131609249230024,-0.8768741992375979,7.738281170459138,0.7700004577636719,0.3188751904032543,-0.5184989929199162,-1.4805193958127916,0.4435214099729592,-0.9995091943663539,-0.0374887914734785,1.292961440338125,7.246537059202435,-45.006535176847606,0.4810102014464377,11,0.6399974822997976,-0.2850017547607493,-0.6125011444091868,-2.0800018310546946,-0.4099998474121165,0,-0.00514310232464521,-1.3181786655569427,45.45000076293945,1.3582067457696811,44.75,1.270277236501584,44.7400016784668,-0.00514310232464521
3527,2011-11-15,45.5099983215332,45.63000106811523,44.709999084472656,44.72000122070313,2193200.0,0.017665408749236278,-1.2716059848259902,-1.5490190211903467,56.43710514578947,54.23141590987313,-0.042607811753661906,-0.2147176138740292,-0.8462839515518041,-1.644514535485193,7.460524988605583,0.920001983642571,0.3252488758303116,0.21149826049804688,-0.6512570510751274,1.0742535720712212,-0.21987939528853673,0.6428759162846305,0.4751050649249251,88.11856507255517,28.90737872468634,0.43137765578658605,11,-0.1999988555908203,-1.0749988555908203,-1.4999980926513672,-2.8699989318847656,-1.2199974060058594,1,-0.03493738104216926,1.0,44.72000122070313,-1.3181786655569427,45.45000076293945,1.3582067457696811,44.75,-0.03493738104216926
3528,2011-11-16,44.7599983215332,45.29999923706055,44.709999084472656,44.93999862670898,2563800.0,-0.01647989513647452,-3.214305177111717,-0.2278493237337745,43.34364758333573,52.05876259086799,0.6135814005895455,0.5393049683218152,-0.05764939158123639,-0.8794854559514107,7.862297934657517,0.7999992370605469,0.3490912767676946,-0.5235015869140653,-1.4137114219251146,0.3667082480969839,-0.96860650441959,-0.07839666940854073,1.1978029758334614,12.999725341797586,-42.28033043781611,0.44510491750552633,11,0.5500011444091797,-0.3249988555908203,-0.7499980926513672,-2.1199989318847656,-0.37999725341797586,2,-0.010053551499480284,-1.2716059848259902,45.5099983215332,1.0,44.72000122070313,-1.3181786655569427,45.45000076293945,-0.010053551499480284
3529,2011-11-17,43.86999893188477,44.810001373291016,43.68000030517578,44.7599983215332,3583200.0,-0.01988381195314448,1.282817774078698,4.9444326707075685,39.215678941373355,49.46429610767883,1.3491701174446007,1.4077577295164545,0.846287386035776,0.01684785148463419,8.677452889168364,1.1300010681152344,0.3603490178049853,-1.3540008544921776,-2.443807934393348,-0.264193774591007,-1.8989043944427593,-0.8090973145415958,2.0610463181722523,9.743515506249654,-42.96268076114714,0.5449035399505849,11,0.9700012207031179,0.5650005340576101,0.267500877380364,-1.2299995422363352,0.9600028991699148,3,-0.01002960194715663,-3.214305177111717,44.7599983215332,-1.2716059848259902,45.5099983215332,1.0,44.72000122070313,-0.01002960194715663
3530,2011-11-18,44.27999877929688,44.56999969482422,44.060001373291016,44.20000076293945,2162600.0,0.00934579114188483,-1.8333492280467516,-0.08988547327996481,45.21126442734938,47.58781238635029,0.8340563538051029,0.9205141598567153,0.495896368840711,-0.3918742252349361,9.64647265417796,0.700000762939446,0.1863343587102122,-0.8650009155273395,-1.9892127379661204,0.25921090691144144,-1.42710682674673,-0.302895004307949,1.5610046729648914,30.769140480573892,-23.896201198087784,0.5621059112193917,11,0.5600013732910085,0.5900001525878835,-0.17499923706055398,-1.6399993896484446,0.479999542236321,4,-0.04065039039481966,1.282817774078698,43.86999893188477,-3.214305177111717,44.7599983215332,-1.2716059848259902,45.5099983215332,-0.04065039039481966
3531,2011-11-21,43.540000915527344,43.93000030517578,43.36999893188477,43.93000030517578,2448500.0,-0.016711786002025053,1.8718064087013995,-4.875113251632775,40.86844595062027,45.5689233800162,1.3858801516637698,1.5808975504440923,1.2716918193194147,0.3419178880034579,10.803742690995554,0.9099998474121094,0.015501692109346266,-1.5029987335205064,-2.8154502034507374,-0.1905472635902754,-2.1592244684856183,-0.8467729985553945,2.214562410850988,7.522204555351614,-45.82332031904577,0.6562257349651146,11,0.9599990844726562,1.194997787475586,0.5649986267089844,-0.9000015258789062,1.5900001525878835,0,-0.0039045011499286852,-1.8333492280467516,44.27999877929688,1.282817774078698,43.86999893188477,-3.214305177111717,44.7599983215332,-0.0039045011499286852
3532,2011-11-22,42.68999862670898,43.560001373291016,42.65999984741211,43.5099983215332,2623900.0,-0.01952233052239638,-1.0454643974926956,2.102566610587287,30.456834361720496,43.672658106288715,1.9187602062249098,2.3771453514125582,2.138036537764144,1.1730444783651919,12.140734209298735,0.9000015258789062,-0.17087989386148195,-2.2415010452270607,-3.9245341242078027,-0.5584679662463188,-3.0830175847174317,-1.3999845057366898,2.921490835999741,1.1363176603182004,-46.300434752196125,0.8415165394903725,11,1.4550018310546946,1.6900005340576243,1.5450010299682688,-0.04999923706053977,1.6100006103515696,1,0.03794806274761697,1.8718064087013995,43.540000915527344,-1.8333492280467516,44.27999877929688,1.282817774078698,43.86999893188477,0.03794806274761697
3533,2011-11-23,41.86000061035156,42.45000076293945,41.54999923706055,42.45000076293945,2612500.0,-0.019442446546206416,2.0508518410758736,0.7195126489825857,27.58620236064172,42.26983262765761,2.5672406749739167,3.148849549890926,2.9566936745901913,1.9877710434012528,13.503852711482518,1.1399993896484304,-0.4043719911312351,-2.9319990158081026,-5.104579904599838,-0.7594181270163674,-4.018289460203967,-1.8457085714122385,3.5153696831334287,9.509238348213763,-31.949917814654476,1.0862904443958672,11,1.7299995422363281,1.9649982452392578,2.3799991607666016,0.779998779296875,0.9500007629394531,2,0.05805065145113408,-1.0454643974926956,42.68999862670898,1.8718064087013995,43.540000915527344,-1.8333492280467516,44.27999877929688,0.05805065145113408
3534,2011-11-25,41.93999862670898,42.20000076293945,41.79999923706055,41.84000015258789,897100.0,0.0019110849305059574,-3.4444538634340693,-0.16948889535446376,29.073837052778728,40.06329588061002,2.287255332522747,2.9292009841795448,2.8438064169860198,1.891374675673525,15.29512060892908,0.40000152587890625,-0.6592703516608225,-2.668000984191899,-5.147038080808727,-0.18896388757507054,-3.9075195325003094,-1.4284824358834882,3.0528345611335723,12.913885116998532,-23.674021960754704,1.2395185483084137,11,1.6500015258789134,1.885000228881843,2.300001144409187,0.7000007629394602,0.25,4,0.05817841014072811,2.0508518410758736,41.86000061035156,-1.0454643974926956,42.68999862670898,1.8718064087013995,43.540000915527344,0.05817841014072811
3535,2011-11-28,42.75,43.13999938964844,42.5099983215332,42.83000183105469,2717600.0,0.019313338097612265,-1.2499829702592609,-0.8000305180438503,34.09585785047037,38.47654151934216,1.1778447723444145,2.0129039947439082,1.989340059541263,1.0618543661031978,16.24974413696661,1.2000007629394602,-0.7407676992685168,-1.7249996185302763,-4.306182399869641,0.8561831628090886,-3.0155910091999587,-0.43440822786059385,1.8985497927643493,50.42017749554017,18.467619668450077,1.2905913906696829,11,0.8400001525878906,1.0749988555908203,1.489999771118164,-0.1100006103515625,-0.6899986267089844,0,0.04865501359192259,-3.4444538634340693,41.93999862670898,2.0508518410758736,41.86000061035156,-1.0454643974926956,42.68999862670898,0.04865501359192259
3536,2011-11-29,43.2400016784668,43.310001373291016,42.81999969482422,42.83000183105469,2247600.0,0.011462027566474742,-1.279055738402988,-5.124880793438871,35.22483655806205,36.11962278737245,0.5093957972542071,1.4624163239226675,1.475769448134983,0.5553042774004737,17.365400693749653,0.5600013732910156,-0.7713045702442685,-1.1489980697631808,-3.7763430370721025,1.478346897545741,-2.462670553417638,0.16467441389127657,1.0986930587271715,84.07963409310888,57.353317054604084,1.3136724836544598,11,0.18499755859375,0.5849971771240234,1.1174983978271484,-0.20000267028808594,-1.0300025939941406,1,0.03515255744828871,-1.2499829702592609,42.75,-3.4444538634340693,41.93999862670898,2.0508518410758736,41.86000061035156,0.03515255744828871
3537,2011-11-30,44.47000122070313,44.79999923706055,44.0,44.5099983215332,3581300.0,0.028445871750482965,1.5806471460477822,-0.09755394076980747,48.549942861451036,36.69810004049638,-0.9874861200889669,0.2034693904572933,0.2008683958463493,-0.6753177261650336,17.323050973844815,1.55999755859375,-0.8962453763649378,0.10600147247315306,-2.507545060071365,2.7195480050176712,-1.200771793799106,1.4127747387454122,-2.9200019836425852,89.84621488131032,58.32596120379102,1.3067732662722589,11,-1.2900009155273509,-0.6450023651123118,-0.09750175476074929,-1.2600021362304759,-2.069999694824226,2,0.014841462318306187,-1.279055738402988,43.2400016784668,-1.2499829702592609,42.75,-3.4444538634340693,41.93999862670898,0.014841462318306187
3538,2011-12-01,44.68999862670898,44.88000106811523,44.16999816894531,44.5,2046200.0,0.004947096918527238,1.4912229041044922,-4.750309966619645,49.684866499519714,37.861343102512635,-1.361649152656021,-0.10707752513811641,-0.0398333336366008,-0.8917905470240512,17.907779919350663,0.7100028991699148,-0.9674795887410923,0.37999897003172833,-2.154669620170104,2.9146675602335606,-0.8873353250691878,1.6473332651326444,-3.0749993896484327,93.83109323213657,57.05683384591504,1.2673342951009148,12,-1.4749984741210866,-0.864999771118157,-0.31749916076659446,-0.9099998474121023,-2.30999755859375,3,-0.008726771126265964,1.5806471460477822,44.47000122070313,-1.279055738402988,43.2400016784668,-1.2499829702592609,42.75,-0.008726771126265964
3539,2011-12-02,44.290000915527344,45.040000915527344,44.25,45.0,2783900.0,-0.008950497280672876,1.0,-3.7368642961834073,43.70932140101324,37.69446054403085,-1.0010834327112121,0.18671817246081446,0.3614650260599177,-0.48784398863210754,18.11021198162267,0.7900009155273438,-1.1867123747834896,0.053501129150390625,-2.3876568056752348,2.494659063976016,-1.167077838262422,1.2740800965632033,-2.544401605224614,70.35576161935995,35.02840889628618,1.220578967412812,12,-0.9950008392333984,-0.46500205993652344,0.25499916076660156,-0.46500205993652344,-2.2900009155273438,4,-0.03341610999419653,1.4912229041044922,44.68999862670898,1.5806471460477822,44.47000122070313,-1.279055738402988,43.2400016784668,-0.03341610999419653
3540,2011-12-05,44.63000106811523,45.2400016784668,44.34000015258789,44.7599983215332,1854200.0,0.007676679737179448,-1.5352188349577158,0.18309495922030639,49.49037230708209,38.65245236141549,-1.437369375782339,-0.23461847071524033,0.006110920193414415,-0.8162896425432891,18.076417993878575,0.9500007629394531,-1.2495359659124148,0.4375011444091754,-1.9378446932145792,2.81284698203293,-0.7501717744027019,1.6251740632210527,-2.6867376614990235,74.79338387014877,34.43042665772366,1.1876729188118775,12,-1.2350006103515554,-0.805002212524407,-0.17750167846678977,-0.805002212524407,-2.430000305175774,0,-0.054671798857505505,1.0,44.290000915527344,1.4912229041044922,44.68999862670898,1.5806471460477822,44.47000122070313,-0.054671798857505505
3541,2011-12-06,45.040000915527344,45.2400016784668,44.7400016784668,44.83000183105469,1653400.0,0.009186642115162957,-1.5641065769396298,-1.6154117025646162,47.21894800044242,40.51490943238459,-1.801684465697953,-0.731753493496285,-0.42188759369958007,-1.2106368071966855,18.04079773704465,0.6100006103515696,-1.196601597340063,0.8790008544921903,-1.4296184329877377,3.1876201419721184,-0.2753087892477737,2.0333104982321544,-2.8329984471630922,83.8709280469084,47.50192696006502,1.1543096437399651,12,-1.6450004577636719,-1.2150020599365234,-0.5875015258789062,-1.2150020599365234,-2.8700027465820312,1,-0.0661633987935597,-1.5352188349577158,44.63000106811523,1.0,44.290000915527344,1.4912229041044922,44.68999862670898,-0.0661633987935597
3542,2011-12-07,45.209999084472656,45.36999893188477,44.77999877929688,45.0,2093900.0,0.003774382004657184,1.2264207980652366,1.0,52.858966075331395,43.32299428957233,-1.7619126029009493,-1.0160653417903234,-0.6005429738888424,-1.3574480302541545,18.2635651366876,0.5900001525878906,-1.2234517543189156,1.0884990692138672,-1.1121447323909948,3.289142870818729,-0.011822831588560234,2.1888209700162946,-2.7603566793002017,86.66668785941528,45.38599663408364,1.100321900802431,12,-1.625,-1.385000228881836,-0.5999994277954102,-1.385000228881836,-3.2199974060058594,2,-0.06635700200733574,-1.5641065769396298,45.040000915527344,-1.5352188349577158,44.63000106811523,1.0,44.290000915527344,-0.06635700200733574
3543,2011-12-08,44.40999984741211,45.25,44.31999969482422,45.13999938964844,2196700.0,-0.01769518365983125,-1.0439570574007235,-3.476203451407811,53.47044684963501,46.03372871144526,-0.6282206864753519,-0.25513767623725414,0.1909958496900046,-0.542031492001108,18.209479967174143,0.9300003051757812,-1.1672262661392523,0.3049999237060561,-1.8810178547963332,2.4910177022084454,-0.7880089655451386,1.3980088129572508,-1.6683217895684237,14.285714285714196,-29.70429150111048,1.0930088892511942,12,-0.470001220703125,-0.5850009918212891,0.13249969482421875,-0.5850009918212891,-2.4399986267089773,3,-0.04526003892004815,1.2264207980652366,45.209999084472656,-1.5641065769396298,45.040000915527344,-1.5352188349577158,44.63000106811523,-0.04526003892004815
3544,2011-12-09,44.77000045776367,44.84000015258789,44.16999816894531,44.54999923706055,1854500.0,0.008106296140249603,2.7222269317170347,-0.30137172419198915,53.16948377172783,48.15302048047386,-0.6085664844992138,-0.6467207866442095,-0.19312152254336468,-0.8897937286885877,18.202779277713613,0.6700019836425781,-0.9254481352943102,0.6640005111694336,-1.523277577117355,2.851278599456222,-0.4296385329739607,1.757639555312828,-1.7654903125158796,50.00015894561805,4.158612461747232,1.0936390441433939,12,-0.6750011444091797,-0.9950008392333984,-0.157501220703125,-0.9450016021728516,-3.6300010681152344,4,-0.05338394829598414,-1.0439570574007235,44.40999984741211,1.2264207980652366,45.209999084472656,-1.5641065769396298,45.040000915527344,-0.05338394829598414
3545,2011-12-12,44.15999984741211,44.709999084472656,43.7599983215332,44.599998474121094,2058500.0,-0.0136252089371105,1.8787908562841371,-1.999982660563185,54.07894320765069,50.24792121931704,0.24862135238997496,-0.1457939621594022,0.4012957907018233,-0.2885414613078794,18.443015910865395,1.0100021362304688,-0.561872737936838,0.11849994659424112,-1.9760168797618292,2.2130167729503114,-0.928758466583794,1.1657583597722763,-0.9189408235006198,24.84480585330707,-24.77629566089895,1.0472584131780336,12,0.404998779296875,-0.38500022888183594,0.4524993896484375,-0.33500099182128906,-2.6300010681152273,0,-0.048913040191930435,2.7222269317170347,44.77000045776367,-1.0439570574007235,44.40999984741211,1.2264207980652366,45.209999084472656,-0.048913040191930435
3546,2011-12-13,44.4900016784668,44.810001373291016,44.150001525878906,44.349998474121094,2442600.0,0.007472867576878484,-1.4444570031859958,-0.3181900938938644,62.711896369461364,51.82147160909597,0.1280439867927612,-0.5206017932369633,0.10113329165405105,-0.6227471196443162,18.3708927772636,0.6599998474121094,-0.18704834120275393,0.46000175476073935,-1.6213135332984905,2.541317042819969,-0.5806558892688756,1.5006593987903543,-1.036048663757981,45.34180622292968,-9.982173229338258,1.0406576440296131,12,0.0749969482421875,-0.7150020599365234,0.12249755859375,-0.5000019073486328,-2.4800033569335938,1,-0.05147225958941026,1.8787908562841371,44.15999984741211,2.7222269317170347,44.77000045776367,-1.0439570574007235,44.40999984741211,-0.05147225958941026
3547,2011-12-14,43.91999816894531,44.560001373291016,43.849998474121094,44.47000122070313,2418400.0,-0.012811946235492422,-1.0579721362229102,-3.9285033105365486,65.10262207311469,53.53455556171763,0.6837260350289469,-0.07992236190393953,0.6946455398863236,-0.07595245652892402,18.814483969220948,0.7100028991699219,0.09918323706739329,-0.030501747131346235,-1.9917955421171172,1.9307920478544247,-1.0111486446242353,0.9501451503615428,-0.2744405625189046,10.738232696271073,-48.2998161025227,0.9806468974928857,12,0.6450004577636719,-0.14499855041503906,0.6925010681152344,0.07000160217285156,-2.6499977111816406,2,-0.03984517470306681,-1.4444570031859958,44.4900016784668,1.8787908562841371,44.15999984741211,2.7222269317170347,44.77000045776367,-0.03984517470306681
3548,2011-12-15,44.310001373291016,44.5099983215332,43.97999954223633,44.20000076293945,1990100.0,0.00887985474966313,1.0784489722646082,-0.19999999999999743,66.61992372750781,56.08017804243925,0.26166892543739095,-0.5326774090533632,0.34025990384290594,-0.4872919231529238,19.282047380394456,0.5900001525878906,0.36838971612270655,0.3820013046264634,-1.5503017761184452,2.314304385371372,-0.5841502357459873,1.3481528449989142,-0.49199963431877336,50.92612215487644,-13.370214922973588,0.9661515403724528,12,0.25499725341796875,-0.720001220703125,0.30249786376953125,-0.32000160217285156,-2.1800003051757884,3,-0.05235837560191681,-1.0579721362229102,43.91999816894531,-1.4444570031859958,44.4900016784668,1.8787908562841371,44.15999984741211,-0.05235837560191681
3549,2011-12-16,43.43000030517578,44.4900016784668,43.310001373291016,44.400001525878906,6010500.0,-0.01986010022210649,1.0521717208574102,-8.818143986683312,54.722221339191016,56.66149460156247,1.125173983293159,0.32956699022151525,1.2370383044095945,0.3695518407545464,19.107083641626843,1.1800003051757812,0.37887688001134734,-0.4759998321533203,-2.421060343906319,1.4690606795996786,-1.4485300880298198,0.4965304237231791,1.9399986267089915,7.999928792317708,-55.65359540510472,0.9725302558765008,12,0.9099998474121094,0.15999984741210938,1.3124990463256836,0.6849994659423828,-0.7099990844726491,4,-0.033617293903142165,1.0784489722646082,44.310001373291016,-1.0579721362229102,43.91999816894531,-1.4444570031859958,44.4900016784668,-0.033617293903142165
3550,2011-12-19,42.47999954223633,43.86999893188477,42.34000015258789,43.66999816894531,3526900.0,-0.02187429786470063,-1.0816346655387004,1.2268011640711027,45.03915291849101,56.41929514801231,1.9423873381057675,1.1992903093795633,2.1737803937391362,1.2943084307656392,19.1892320111419,1.529998779296882,0.3321390468039169,-1.336000633239749,-3.372617524771762,0.7006162582922641,-2.354309079005759,-0.31769218747373884,2.8487994384765685,5.667988682555568,-53.11318001677946,1.0183084457660079,12,1.375,1.1100006103515625,2.2624998092651367,1.635000228881836,-0.220001220703125,0,-0.031544260052441264,1.0521717208574102,43.43000030517578,1.0784489722646082,44.310001373291016,-1.0579721362229102,43.91999816894531,-0.031544260052441264
3551,2011-12-20,43.36999893188477,43.45000076293945,42.84000015258789,42.97999954223633,2861600.0,0.020951021639337597,1.2181717297822168,-0.3277309577465751,42.48632676618574,55.26677966921835,0.883494985971744,0.3118926764941463,1.2470633685612924,0.38797567457293525,18.745597055909414,0.970001220703125,0.4013581959858641,-0.4375011444091754,-2.4803776616718167,1.6053753728534659,-1.458939403040496,0.5839371142221452,1.8392480957031268,46.39631589800018,-8.106052283934652,1.0214382586313202,12,0.4250011444091726,0.2200012207031179,1.3725004196166921,0.7450008392333913,-1.2199974060058665,1,-0.04242564440634922,-1.0816346655387004,42.47999954223633,1.0521717208574102,43.43000030517578,1.0784489722646082,44.310001373291016,-0.04242564440634922
3552,2011-12-21,44.310001373291016,44.43000030517578,43.459999084472656,43.5099983215332,2812000.0,0.021674025007069275,-1.155554613656593,2.0512930865839447,47.6368355127062,54.61860063178182,-0.2208192789319341,-0.5275691244543737,0.294693928007149,-0.5659339762439259,17.35114758613227,1.0600013732910085,0.4010607243298665,0.42150115966796875,-1.5624270980773858,2.4054294174133233,-0.5704629692047121,1.4134652885406496,0.7844757792968835,90.7835429953661,39.5517514738993,0.9919641288726784,12,-0.720001220703125,-0.720001220703125,0.5874977111816406,-0.19500160217285156,-2.0900001525878835,2,-0.05190708599580862,1.2181717297822168,43.36999893188477,-1.0816346655387004,42.47999954223633,1.0521717208574102,43.43000030517578,-0.05190708599580862
3553,2011-12-22,44.290000915527344,44.5,44.11999893188477,44.5,1585200.0,-0.000451375697219647,2.619073569482221,-0.2624978542409735,50.0,54.2664357682565,-0.245441544352353,-0.3332719158598536,0.29700426146810344,-0.5487614964293783,15.207575165593767,0.38000106811522727,0.3891652126727223,0.2800006866455078,-1.4639821069340186,2.0239834802250343,-0.591990710144259,1.1519920834352746,0.6942971570605536,90.27781947650341,39.75220180910952,0.8719913967897641,12,-0.7150001525878906,-0.8300018310546875,0.5824985504150391,-0.1750011444091797,-1.7400016784667969,3,-0.06818695857612656,-1.155554613656593,44.310001373291016,1.2181717297822168,43.36999893188477,-1.0816346655387004,42.47999954223633,-0.06818695857612656
3554,2011-12-23,44.38000106811523,44.77999877929688,44.34000015258789,44.5099983215332,1794600.0,0.002032064816605894,-3.190481380563192,0.6190372388737849,48.3130929888957,53.625785743950395,-0.44318671159346934,-0.24358949770427074,0.23125968480401582,-0.6307163805366898,12.830741328840976,0.48999786376953836,0.3017734948842232,0.24800071716308025,-1.2030478559847921,1.6990492903109526,-0.47752356941085594,0.9735250037370164,0.4985250876726681,83.60664195450136,34.6573839906368,0.7255242865739362,12,-0.8050003051757741,-0.920001983642571,0.49249839782715554,-0.2650012969970632,-0.43000030517577414,4,-0.0506985116234373,2.619073569482221,44.290000915527344,-1.155554613656593,44.310001373291016,1.2181717297822168,43.36999893188477,-0.0506985116234373
3555,2011-12-27,44.83000183105469,44.95000076293945,44.38000106811523,44.40999984741211,1269300.0,0.010139719515751988,-1.375000993411653,-3.230852749574329,48.59061248064492,52.056754200748564,-0.8807759994276267,-0.5584014592656175,-0.20616486350686358,-1.0353247209566732,11.437695235686505,0.5699996948242259,0.2736496162142288,0.5940013885498061,-0.7328298213633175,1.9208325984629298,-0.06941421640675571,1.257416993506368,-2.490001678466797,94.31284847520628,47.72454734771475,0.6634156049565629,12,-1.1850013732910156,-1.3700027465820312,-0.19250202178955078,-0.4600028991699219,-1.3000030517578054,1,-0.04706670810104485,-3.190481380563192,44.38000106811523,2.619073569482221,44.290000915527344,-1.155554613656593,44.310001373291016,-0.04706670810104485
3556,2011-12-28,44.7599983215332,45.0,44.70000076293945,44.86999893188477,1639100.0,-0.0015615326045557154,-1.6087374776089698,-0.26190497815643693,46.93877762859262,50.03854926246834,-0.8587528497034143,-0.3886091124552209,-0.1170470329346216,-0.9208330739206758,10.146947391619646,0.2999992370605469,0.21632052011700154,0.447998046875,-0.8110179249823801,1.7070140187323801,-0.18150993905369006,1.07750603280369,-2.3677981567382815,84.41548468920143,41.124806144287675,0.6295079859286911,12,-1.0899982452392578,-1.2999992370605469,0.095001220703125,-0.3899993896484375,-1.5099983215332031,2,-0.05585344266640191,-1.375000993411653,44.83000183105469,-3.190481380563192,44.38000106811523,2.619073569482221,44.290000915527344,-0.05585344266640191
3557,2011-12-29,45.13000106811523,45.15999984741211,44.790000915527344,44.83000183105469,1387800.0,0.008266370877052065,1.0555679181104365,-2.7272506588983583,55.202305128547145,48.76992497369493,-1.161176701393849,-0.7448183217696354,-0.4706566054259227,-1.209095738307603,10.252217410859387,0.40000152587890625,0.20333997007401194,0.7850008010864187,-0.5250178240787235,2.095019426251561,0.12999148850384756,1.4400101136689898,-2.633488909912103,97.11550452994831,48.08400487013219,0.6550093125825724,12,-1.3800010681152273,-1.670001983642571,-0.5125017166137624,-0.7600021362304616,-1.8899993896484304,3,-0.06603145295163126,-1.6087374776089698,44.7599983215332,-1.375000993411653,44.83000183105469,-3.190481380563192,44.38000106811523,-0.06603145295163126
3558,2011-12-30,44.29999923706055,45.09000015258789,44.27000045776367,45.0,1676700.0,-0.018391354119445924,-1.1578986994865206,-2.3333418104599817,46.8200283907601,47.89190353498038,-0.37184651272777103,0.05741114597321939,0.3422532568395127,-0.3275365788248479,10.631518862924445,0.8600006103515554,0.06924978544067528,-0.025501060485837,-1.3254689175903138,1.2744667966186398,-0.6754849890380754,0.6244828680664014,-1.64367781750488,3.3706516707528245,-43.65717811559463,0.6499839285522401,12,-0.5499992370605469,-0.8400001525878906,-0.037499427795410156,0.06999969482421875,-1.3600006103515696,4,-0.04695255196793158,1.0555679181104365,45.13000106811523,-1.6087374776089698,44.7599983215332,-1.375000993411653,44.83000183105469,-0.04695255196793158
3559,2012-01-03,42.810001373291016,44.7400016784668,42.52000045776367,44.66999816894531,5298900.0,-0.03363426386976154,1.219996986394908,2.657135383458401,41.8379970626439,47.53621955099737,1.1409374847845015,1.5081708040129769,1.7974928470923288,1.2240803693721034,11.69460745610182,2.220001220703125,-0.08226936394337514,-1.4414989471435575,-2.9078269704145967,0.024829076127481642,-2.1746629587790807,-0.7083349355080344,2.3499984741210938,10.984885703551715,-37.244137476191284,0.7331640116355197,1,1.029998779296875,0.7749977111816406,0.8974981307983398,1.2199974060058594,-0.14000320434570312,1,-0.0060733970541912985,-1.1578986994865206,44.29999923706055,1.0555679181104365,45.13000106811523,-1.6087374776089698,44.7599983215332,-0.0060733970541912985
3560,2012-01-04,42.18999862670898,42.77000045776367,41.959999084472656,42.77000045776367,4496500.0,-0.014482661216844939,1.793099365973008,0.31182947863663685,36.56543482542895,46.87834266869106,1.9170788592175043,2.040625974443394,2.3490258814855096,1.8688720846252025,13.134911701819624,0.8500022888183594,-0.3093171003768589,-1.9395015716552777,-3.6576343226520933,-0.22136882065846208,-2.7985679471536855,-1.08043519615687,2.917201232910166,7.187483981255313,-39.69628248268367,0.8590663754984073,1,1.3700008392334055,1.4750003814697337,1.5175008773803782,1.8400001525878977,0.460002899169929,2,0.04171609844794544,1.219996986394908,42.810001373291016,-1.1578986994865206,44.29999923706055,1.0555679181104365,45.13000106811523,0.04171609844794544
3561,2012-01-05,42.060001373291016,42.2599983215332,41.90999984741211,42.150001525878906,3784800.0,-0.0030812338859775856,1.2581002424227508,0.15517218699849852,38.546837776523944,45.86834292022636,2.0581473604944165,2.04054184414791,2.416657724685507,2.0311376158945365,14.664361062383193,0.34999847412109375,-0.3791364803767152,-1.9204988479614258,-3.814072449725586,-0.02692524619726555,-2.867285648843506,-0.9737120470793457,2.9213104553222706,4.615431565504808,-44.90556901338319,0.9467868008820799,1,1.4749984741210938,1.5799980163574219,1.6474981307983398,1.9699974060058594,0.9699974060058665,3,0.03495000851187191,1.793099365973008,42.18999862670898,1.219996986394908,42.810001373291016,-1.1578986994865206,44.29999923706055,0.03495000851187191
3562,2012-01-06,42.209999084472656,42.290000915527344,41.9900016784668,42.16999816894531,2628600.0,0.00356627927446751,1.9999237078008774,-0.44445386343406945,36.675127087854584,44.387801485543534,1.7644930026205472,1.7436665896230608,2.226028896120795,1.8912959833508864,16.39405129549495,0.2999992370605469,-0.2824343729915739,-1.6205011367797866,-3.578196156350373,0.33719388279079965,-2.5993486465650832,-0.6416536269944899,2.587034025268558,9.433937366995435,-38.26071174309158,0.9788475097852948,1,1.3250007629394531,1.4300003051757812,1.4149999618530273,1.8199996948242188,0.9500007629394531,4,0.02463873343010614,1.2581002424227508,42.060001373291016,1.793099365973008,42.18999862670898,1.219996986394908,42.810001373291016,0.02463873343010614
3563,2012-01-09,42.400001525878906,42.5099983215332,42.04999923706055,42.31999969482422,5642400.0,0.004501360945922128,2.0667073573917247,2.0,42.837292513123266,43.779379210457705,1.4284131386707415,1.470766147394194,2.0054695871546855,1.7160106686398535,17.656018134755495,0.45999908447265625,-0.22071615989889892,-1.3299987792968722,-3.3671902690929016,0.7071927104991573,-2.348594524194887,-0.3114030343988574,2.2238095881225632,17.314535739511612,-33.93884029453795,1.018595744898013,1,1.1349983215332031,1.2399978637695312,1.1024980545043945,1.6299972534179688,0.3599967956542969,0,0.019811323640523737,1.9999237078008774,42.209999084472656,1.2581002424227508,42.060001373291016,1.793099365973008,42.18999862670898,0.019811323640523737
3564,2012-01-10,42.38000106811523,42.66999816894531,42.25,42.47999954223633,2895500.0,-0.0004717088925449975,-1.3333192048488958,-1.249952317375637,49.20129138879133,43.84723242247398,1.268248655802175,1.3729237672708123,1.9627800540361093,1.7427777882283095,18.762959623603763,0.4199981689453125,-0.2776105915642333,-1.230499267578132,-3.291081776303969,0.8300832411477046,-2.260790521941047,-0.2002080132152173,2.0809813698908783,54.65126594630957,-2.27052070537772,1.0302912543629181,1,1.154998779296882,1.2599983215332102,1.1399984359741282,1.6499977111816477,1.1499977111816548,1,0.01321372214440708,2.0667073573917247,42.400001525878906,1.9999237078008774,42.209999084472656,1.2581002424227508,42.060001373291016,0.01321372214440708
3565,2012-01-11,42.0,42.29999923706055,42.0,42.18000030517578,2572900.0,-0.008966518606369767,-2.333319204848896,1.8000305180436655,38.08698951988637,42.86370041039551,1.3461608376845575,1.6683427581537913,2.281152887764783,2.14209433548028,19.613206257003757,0.38000106811522727,-0.37617022635748754,-1.502500343322751,-3.665684300673618,0.660683614028116,-2.5840923219981846,-0.4209083646473175,2.307923482570466,11.842151494009407,-44.49384437948522,1.0815919786754353,1,1.5349998474121094,1.6399993896484375,1.5599994659423828,1.9400005340576172,1.3800010681152273,2,0.015952337355840784,-1.3333192048488958,42.38000106811523,2.0667073573917247,42.400001525878906,1.9999237078008774,42.209999084472656,0.015952337355840784
3566,2012-01-12,42.20000076293945,42.290000915527344,41.91999816894531,42.15999984741211,2506200.0,0.004761922927129847,2.3636426688861145,-0.22222693171703473,28.942150723648894,39.94590547651793,0.8323682852926595,1.3575886734526108,2.035084365178527,1.9689953191724783,20.651329963273263,0.37000274658203125,-0.4736880516833608,-1.1879995346069308,-3.3734116488772443,0.9974125796633828,-2.280705591742091,-0.09529347747177042,1.9640473015215107,37.33367919921875,-14.039966534916289,1.0927060571351574,1,1.2999992370605469,1.4399986267089844,1.409998893737793,1.6249980926513672,1.2000007629394531,3,0.010663524995351503,-2.333319204848896,42.0,-1.3333192048488958,42.38000106811523,2.0667073573917247,42.400001525878906,0.010663524995351503
3567,2012-01-13,42.16999816894531,42.18000030517578,41.810001373291016,42.040000915527344,3131300.0,-0.0007109619301355341,3.933268907990438,3.249856952126645,28.884484857511453,37.95306730615697,0.44515128071880383,1.3173022335621525,2.01739830127503,2.032385191875818,21.490330923922702,0.3899993896484375,-0.6242371353984879,-1.1305021286010728,-3.3657935363692744,1.1047892791671288,-2.2481478324851736,-0.012856424716972015,1.8588070024927177,41.86024848853147,-4.40257852583192,1.1176457038840995,1,1.1050033569335938,1.4200019836425781,1.4400014877319336,1.6550006866455078,1.5800018310546875,4,0.020393660130269886,2.3636426688861145,42.20000076293945,-2.333319204848896,42.0,-1.3333192048488958,42.38000106811523,0.020393660130269886
3568,2012-01-17,41.9900016784668,42.65999984741211,41.90999984741211,42.4900016784668,3281900.0,-0.004268354239841288,-1.2727146622277707,-3.8462351076941137,26.61452508961915,36.26157042026532,0.293924745733662,1.3856199122481172,2.120841009807414,2.2262200041348166,22.11611913379861,0.75,-0.7789882040189298,-1.1944986343383803,-3.449910873389001,1.0609136047122405,-2.322204753863687,-0.06679251481307347,1.861299189119471,20.93034602981685,-19.757413774394795,1.1277061195253086,1,0.2999992370605469,1.539999008178711,1.7149972915649414,1.8349971771240234,2.009998321533203,1,0.027863732369063143,3.933268907990438,42.16999816894531,2.3636426688861145,42.20000076293945,-2.333319204848896,42.0,0.027863732369063143
3569,2012-01-18,41.97000122070313,42.11999893188477,41.70000076293945,42.02000045776367,3108700.0,-0.0004763147645674426,2.360036621652418,0.09999847412107954,19.44448972804834,34.359243187223036,0.2036572881269123,1.3603800673231987,2.0627993534893747,2.2441158226462505,22.220582005851263,0.4199981689453196,-1.059538709778053,-1.1414991378784123,-3.45716017481395,1.1741618990571254,-2.299329656346181,0.01633138058935657,1.717995687339517,28.125074505877762,-5.540728195387004,1.1578305184677673,1,0.2149982452392507,1.4599990844726491,1.9124975204467702,1.8549976348876882,2.0999984741210866,2,0.018822899162566076,-1.2727146622277707,41.9900016784668,3.933268907990438,42.16999816894531,2.3636426688861145,42.20000076293945,0.018822899162566076
3570,2012-01-19,41.13999938964844,42.04999923706055,41.08000183105469,42.0,3743100.0,-0.019776073550487938,1.0208298563924056,17.200274662396584,16.727989257151577,31.93492668507055,0.9711838021640773,2.197512791049448,2.811564797611652,3.0799389343746384,21.753085215290714,0.9699974060058594,-1.2511569882941131,-1.904500961303711,-4.3698012611251755,0.5607993385177537,-3.1371511112144432,-0.6718508113929786,2.3491979038838906,3.7973186024670014,-22.480337024065843,1.2326501499107338,1,0.7350006103515625,1.980001449584961,2.7950000762939453,2.684999465942383,2.69000244140625,3,0.05809429813092826,2.360036621652418,41.97000122070313,-1.2727146622277707,41.9900016784668,3.933268907990438,42.16999816894531,0.05809429813092826
3571,2012-01-20,41.52999877929688,41.52999877929688,41.04999923706055,41.22000122070313,2494200.0,0.009479810292524649,2.0967956290608845,-0.36046202161068824,17.03296357804453,29.75246407286943,0.5566332022242833,1.7524461218361154,2.3380278672370878,2.701281193542492,21.268954587104286,0.47999954223633523,-1.2829432659046773,-1.4225015640258718,-3.9725309593447875,1.127527831293044,-2.6975162616853297,-0.14748686636641395,1.6700950587381271,29.81362486139193,11.980263980598828,1.2750146976594565,1,0.3299999237060476,1.575000762939446,2.640000343322747,2.295000076293938,2.2800025939941335,4,0.044546167666650316,1.0208298563924056,41.13999938964844,2.360036621652418,41.97000122070313,-1.2727146622277707,41.9900016784668,0.044546167666650316
3572,2012-01-23,42.0099983215332,42.27000045776367,41.58000183105469,41.61999893188477,4056100.0,0.011557899261861015,-1.936204405629596,1.2580724552076952,27.592948708378003,28.058648094564404,0.05060132692040753,1.1502764991629135,1.7677074847756202,2.218764061816657,21.639098723744173,0.7400016784667898,-1.2004260714322115,-0.8275018692016616,-3.3267054231158752,1.671701684712552,-2.0771036461587684,0.42209990775544526,0.8890822723653784,59.62724972278297,38.31356304889077,1.249601776957106,1,-0.14999961853027344,1.095001220703125,2.160000801086426,1.8150005340576172,2.2800025939941406,0,0.03308743775010403,2.0967956290608845,41.52999877929688,1.0208298563924056,41.13999938964844,2.360036621652418,41.97000122070313,0.03308743775010403
3573,2012-01-24,41.27000045776367,41.88999938964844,41.20000076293945,41.88999938964844,2932400.0,-0.017614803459542805,1.2258058561856653,-1.589743338941302,32.33944151439961,26.185109219631993,0.6855441301385383,1.7417219035637288,2.4475431748984278,2.9476046489988903,22.235715093166565,0.80999755859375,-1.1520130480979702,-1.4164997100830092,-3.9111197882178956,1.0781203680518772,-2.6638097491504524,-0.16918967101556603,1.3702087461775818,18.03286889961728,-4.397843280840057,1.2473100390674448,1,0.5849990844726562,1.8349990844726562,2.899998664855957,2.5549983978271484,3.0699996948242188,1,0.060092064810476575,-1.936204405629596,42.0099983215332,2.0967956290608845,41.52999877929688,1.0208298563924056,41.13999938964844,0.060092064810476575
3574,2012-01-25,42.13000106811523,42.150001525878906,40.36999893188477,41.040000915527344,5385800.0,0.020838395948933774,2.150444091107025,-1.7580677909788291,49.34785240765527,27.436316207161866,-0.23875608800840808,0.7425869344194851,1.535810934336162,2.0749474689263963,23.44025686175434,1.7800025939941335,-1.0783192568089248,-0.4439990997314496,-2.8170267144664933,1.9290285150035942,-1.630512907098968,0.7425147076360687,0.28757874046272747,92.63161698863985,65.45246253623716,1.1865138073675219,1,-0.6150016784667898,0.6349983215332102,1.9474983215332102,1.694997787475593,2.349998474121101,2,0.0443863964983382,1.2258058561856653,41.27000045776367,-1.936204405629596,42.0099983215332,2.0967956290608845,41.52999877929688,0.0443863964983382
3575,2012-01-26,42.72000122070313,42.9900016784668,42.06999969482422,42.18999862670898,12737000.0,0.014004275756698936,-1.389614121307301,0.4862408438529299,56.52173585264121,30.50071455482768,-0.8000134715997476,-0.014328867426030456,0.8773018413432396,1.4807025594450138,24.524584502463146,0.9200019836425781,-1.0702951054436625,0.25150108337403054,-1.8739166692797582,2.3769188360278193,-0.8112077929528638,1.314209959700925,-2.3500022888183594,89.6946498198943,57.19678791702758,1.0627088763268933,1,-1.0400009155273509,0.044998168945305395,1.2449989318847585,1.1049976348876882,1.9899978637695241,3,0.03160108697438058,2.150444091107025,42.13000106811523,1.2258058561856653,41.27000045776367,-1.936204405629596,42.0099983215332,0.03160108697438058
3576,2012-01-27,42.2599983215332,42.7400016784668,41.79999923706055,42.72000122070313,10993100.0,-0.010767857818950621,2.7599810792459163,-0.86792575052001,50.4655416756943,32.898609756847996,-0.36945729124637694,0.2622213956574484,1.2855716879324177,1.948272816594276,25.80832023212466,0.94000244140625,-1.132108482807645,-0.08350181579589844,-1.9152488702502168,1.74824523865842,-0.9993753430230612,0.8323717114312643,-1.8899993896484304,72.13730566176184,35.20506396573036,0.9158735272271606,1,-0.5799980163574219,0.5050010681152344,1.4625015258789062,1.5650005340576172,2.450000762939453,4,0.03715105470606472,-1.389614121307301,42.72000122070313,2.150444091107025,42.13000106811523,1.2258058561856653,41.27000045776367,0.03715105470606472
3577,2012-01-30,42.150001525878906,42.36000061035156,41.84000015258789,42.15999984741211,11144200.0,-0.00260285849557762,1.5365885428781436,0.0217353446059688,47.63705144864727,35.23444601896223,-0.2934552748825965,0.14494876473980156,1.3160227709486492,2.0670305656451333,27.36095370685777,0.5200004577636719,-1.0909958832770812,-0.04449863433838175,-1.3231901078797108,1.2341928392029473,-0.6838443711090463,0.5948471024322828,-1.7276025390624952,67.93895908377465,27.34686254020901,0.6393457367706641,1,-0.470001220703125,0.6149978637695312,1.5424985885620117,1.674997329711914,2.5,0,0.03938315035155848,2.7599810792459163,42.2599983215332,-1.389614121307301,42.72000122070313,2.150444091107025,42.13000106811523,0.03938315035155848
3578,2012-01-31,42.22000122070313,42.38999938964844,41.75,42.38999938964844,3583600.0,0.0016607281682123887,6.529485683511354,17.00267073635946,48.50187413070995,38.46304428592463,-0.36587410634385975,-0.09367155345098865,1.1898291466032092,1.996867191774605,28.467077000528672,0.6399993896484375,-1.0156214423486176,0.12950096130371946,-0.6806583219961055,0.9396602446035445,-0.27557868034619304,0.534580602953632,-1.746250180053714,70.61070036021206,30.48349316174135,0.40507964164991156,1,-0.5400009155273509,0.5449981689453054,1.3699989318847585,1.6049976348876882,2.239997863769524,1,0.04902888761190183,1.5365885428781436,42.150001525878906,2.7599810792459163,42.2599983215332,-1.389614121307301,42.72000122070313,0.04902888761190183
3579,2012-02-01,42.54999923706055,42.70000076293945,42.13000106811523,42.209999084472656,3943700.0,0.007816153643207313,-1.2800161744397711,-2.000022439637459,55.198483350531916,42.73754362963356,-0.6760401783249534,-0.4681492682617687,0.8350049395124941,1.6611181776446529,28.01515129447899,0.5699996948242259,-0.9268718138235101,0.4724990844726591,-0.29633848067883406,1.2413366496241522,0.08808030189691607,0.8569178670484021,-2.0259231836547826,64.51598017590653,19.951226695869963,0.3844187825757455,2,-0.8699989318847656,0.21500015258789062,0.9675006866455078,1.2749996185302734,2.1599998474121094,2,0.04206817738243984,6.529485683511354,42.22000122070313,1.5365885428781436,42.150001525878906,2.7599810792459163,42.2599983215332,0.04206817738243984
3580,2012-02-02,43.95000076293945,45.13000106811523,43.52000045776367,43.75,9397600.0,0.03290250413587592,-3.8787908562841156,0.5882372740634362,63.48228486922458,47.89857932865356,-1.8277304248817714,-1.8230014672206352,-0.587284042056254,0.28356685080282773,27.101222719463703,2.5800018310546804,-0.7671488225535938,1.7845005035400376,0.6469592528683208,2.9220417542117545,1.2157298782041792,2.353271128875896,-3.3766061970324657,65.08875939989653,18.799282722444616,0.5687706253358595,2,-1.2000007629394531,-1.1850013732910156,-0.43250083923339844,-0.1250019073486328,1.1699981689453196,3,0.012059130150090747,-1.2800161744397711,42.54999923706055,6.529485683511354,42.22000122070313,1.5365885428781436,42.150001525878906,0.012059130150090747
3581,2012-02-03,43.52999877929688,43.849998474121094,42.97000122070313,43.849998474121094,3838400.0,-0.009556358961357203,4.499988079059632,-1.599992370634537,59.88372931163543,51.48644384012661,-1.2227822190568105,-1.3567875346095732,-0.1710535001586706,0.7156613813337813,25.913720236479055,0.979999542236321,-0.5757300316134035,1.290998649597178,0.0022471494967248873,2.579750149697631,0.646622899546955,1.9353743996474009,-2.7743399533015634,52.66266913606196,5.572798950363641,0.644375750050225,2,-0.7799987792968821,-0.7649993896484446,0.022500991821281957,0.2950000762939382,1.450000762939446,4,0.02710774955815043,-3.8787908562841156,43.95000076293945,-1.2800161744397711,42.54999923706055,6.529485683511354,42.22000122070313,0.02710774955815043
3582,2012-02-06,43.25,43.47999954223633,43.060001373291016,43.400001525878906,2421500.0,-0.006432317646423935,1.7096869462492617,0.4687552154114021,59.02577653414508,54.45159217565388,-0.8363418598384769,-1.0486441172022296,0.12924477487665342,1.0011378114829128,24.703652095008888,0.4699974060058665,-0.26494008240102573,0.9589998245239286,-0.4064676388831572,2.3244672879310144,0.2762660928203857,1.6417335562274715,-2.3193674843198835,44.37868420072534,-5.771502024371877,0.6827337317035429,2,-0.5,-0.4850006103515625,0.3149995803833008,0.5749988555908203,1.2400016784667969,0,0.03375720426526363,4.499988079059632,43.52999877929688,-3.8787908562841156,43.95000076293945,-1.2800161744397711,42.54999923706055,0.03375720426526363
3583,2012-02-07,43.2400016784668,43.34000015258789,42.86999893188477,43.13999938964844,2313500.0,-0.000231175064351552,2.133349439873813,-0.6666751436854687,59.11048013209687,55.53632858948072,-0.5783290072583895,-1.0250429211229175,0.18660235297016925,1.0075099844107598,23.67156443582402,0.4700012207031179,0.03614265721429888,0.9070014953613281,-0.5227444640522734,2.3367474547749296,0.19212851565453093,1.6218744750681253,-2.1413944206892737,37.00002034505232,-15.27788663332727,0.7148729797067992,2,0.1999988555908203,-0.4900016784667969,0.36499786376953125,0.5849971771240234,1.1799964904785156,1,0.03260869085752782,1.7096869462492617,43.25,4.499988079059632,43.52999877929688,-3.8787908562841156,43.95000076293945,0.03260869085752782
3584,2012-02-08,42.93999862670898,43.40999984741211,42.5,43.25,2793500.0,-0.006938090659400209,1.8888835066091032,-3.099942780850729,63.97515233617669,56.36448597654022,-0.16913062146556967,-0.7177337466476175,0.5288760751537964,1.291088260384896,22.680453348940745,0.9099998474121094,0.22891382445382646,0.578998565673821,-0.8763279362527356,2.0343250676003777,-0.14866468528946086,1.306661816637103,-1.6801356165179442,16.729979011921063,-39.95862216588459,0.7276632509632788,2,0.5000019073486399,-0.18999862670897727,0.6650009155273509,0.885000228881843,1.5600013732910227,2,0.03539824188113094,2.133349439873813,43.2400016784668,1.7096869462492617,43.25,4.499988079059632,43.52999877929688,0.03539824188113094
3585,2012-02-09,42.66999816894531,43.0,42.400001525878906,43.0,1872100.0,-0.006287854364199319,2.6363342118647988,1.0645173198793825,59.01898294854377,57.31486834019017,0.10396390194381411,-0.4163094770697455,0.8127685437265484,1.5328678345571092,21.443924069247473,0.5999984741210938,0.43917229864241847,0.2754981994628878,-1.1756789081259242,1.7266753070516998,-0.4500903543315147,1.0010867532572902,-1.2553296364373097,18.620497332337123,-39.75462350911074,0.7255885537944049,2,0.7700023651123047,0.0800018310546875,1.042501449584961,1.1550006866455078,1.4200019836425781,3,0.04780878844780534,1.8888835066091032,42.93999862670898,2.133349439873813,43.2400016784668,1.7096869462492617,43.25,0.04780878844780534
3586,2012-02-10,42.650001525878906,42.72000122070313,42.20000076293945,42.54999923706055,2334000.0,-0.00046863472989222554,3.3333068425651686,-0.30303555740509547,55.460781180122154,58.184171643687385,0.20685315993119247,-0.3803732740530563,0.8309146225827533,1.5322243849053052,20.146874542446202,0.520000457763679,0.5052066914848936,0.23300151824950888,-1.219431816261526,1.6854348527605438,-0.49321514900601215,0.9592181855050299,-1.0867196919466124,35.15634313234628,-22.10779082760827,0.7262166672555183,2,0.7899990081787109,0.09999847412109375,0.9624977111816406,1.174997329711914,1.5499992370605469,4,0.05791318446980909,2.6363342118647988,42.66999816894531,1.8888835066091032,42.93999862670898,2.133349439873813,43.2400016784668,0.05791318446980909
3587,2012-02-13,43.02999877929688,43.2599983215332,42.81999969482422,42.86000061035156,2204200.0,0.008909665646492426,-2.519989013671875,1.699942780850729,65.9999958385092,60.12840738899841,-0.03932459792596177,-0.7300689743312745,0.41379162341965525,1.1161829674182755,18.69915341131499,0.6099967956542969,0.4952940369812353,0.5699987411499094,-0.9024285310389857,2.0424260133388046,-0.16621489494453812,1.306212377244357,-1.3240481759972695,68.59492928617877,6.105236066977149,0.7362136360944488,2,0.6000022888183452,-0.2799987792968821,0.5575008392333913,0.7950000762939382,1.1000022888183452,0,0.04531723955980338,3.3333068425651686,42.650001525878906,2.6363342118647988,42.66999816894531,1.8888835066091032,42.93999862670898,0.04531723955980338
3588,2012-02-14,43.15999984741211,43.16999816894531,42.75,42.88999938964844,1731600.0,0.003021172944531303,1.8965680535641467,1.5882550937976179,60.79664050491595,60.75042485059664,-0.024545757126119838,-0.8094219382505301,0.2403177218592063,0.9617047739181572,17.887432611276388,0.4199981689453125,0.5648331938709887,0.6414999008178697,-0.8452030094085217,2.128202811044261,-0.10185155429532244,1.3848513559310618,-1.3170872255198702,79.33882734225742,19.808363616995557,0.7433514551131946,2,0.5050010681152344,-0.4099998474121094,0.42749977111816406,0.6649990081787109,1.4599990844726634,1,0.03081561250594933,-2.519989013671875,43.02999877929688,3.3333068425651686,42.650001525878906,2.6363342118647988,42.66999816894531,0.03081561250594933
3589,2012-02-15,42.7599983215332,43.22999954223633,42.61999893188477,43.13999938964844,1614900.0,-0.009267875979913631,1.178568265883722,-1.4074089772390115,50.43664976149795,59.30090983862701,0.45636884221063667,-0.36596441787445144,0.6041971406155113,1.3480670958048222,16.78763784588729,0.6100006103515554,0.6597730803023083,0.2019985198974581,-1.265195161744444,1.66919220153936,-0.5315983209234929,0.9355953607184091,-0.7856021617920419,52.8300800368515,-2.765648198573807,0.7335968408209521,2,0.2650012969970703,-0.009998321533203125,0.8275012969970703,1.0650005340576172,1.960002899169929,2,0.03882132629963553,1.8965680535641467,43.15999984741211,-2.519989013671875,43.02999877929688,3.3333068425651686,42.650001525878906,0.03882132629963553
3590,2012-02-16,43.52999877929688,43.77999877929688,42.88000106811523,42.88000106811523,2290000.0,0.0180074950418303,-1.7692334779010708,-1.7105154846158082,62.98570150317936,59.645573415465215,-0.42406970156037005,-0.9989481114140872,-0.20468360936868635,0.5585475158174731,15.297277312391081,1.020000457763679,0.772617950933224,0.852499008178718,-0.5142931765746894,2.2192911929321255,0.1691029158020143,1.5358951005554218,-1.4293784232207614,84.17719532481712,29.406759646788835,0.6833960923767036,2,-0.539999008178718,-0.7799987792968821,0.05750083923339133,0.2950000762939382,1.5300025939941406,3,0.022283511323332617,1.178568265883722,42.7599983215332,1.8965680535641467,43.15999984741211,-2.519989013671875,43.02999877929688,0.022283511323332617
3591,2012-02-17,43.38000106811523,43.849998474121094,43.22000122070313,43.849998474121094,1929400.0,-0.0034458468961178212,1.6808541722466765,-0.7230754784527484,62.47464926812685,60.02878149701875,-0.33255886129970946,-0.7412508579845536,-0.10932834704852468,0.6844429212083938,13.726599955533016,0.6299972534179616,0.8223399274996765,0.6100011825561467,-0.6779346024612067,1.8979369675735,-0.03396670995253004,1.2539690750648234,-1.1582054835575448,61.78881455912237,8.325376962871793,0.6439678925086767,2,-0.35500144958495383,-0.6300010681152273,0.20749855041504617,0.44499778747559304,1.9199981689453196,4,0.01636696788821701,-1.7692334779010708,43.52999877929688,1.178568265883722,42.7599983215332,1.8965680535641467,43.15999984741211,0.01636696788821701
3592,2012-02-21,43.400001525878906,43.68999862670898,43.2599983215332,43.400001525878906,2049300.0,0.0004610524958787998,-2.0713604533935897,-0.0,62.0901738658694,60.35985857854902,-0.36771290777350174,-0.6869992142759145,-0.19034584308971603,0.644043910465129,13.183940765430362,0.43000030517577414,0.6917670975511427,0.5605014801025376,-0.704567066335585,1.8255700265406603,-0.07203279311652722,1.1930357533216025,-1.0618777219789237,63.414868641005626,11.61976140395948,0.632534273219062,2,-0.3750019073486328,-0.6500015258789062,0.1699981689453125,0.42499732971191406,1.7199974060058665,1,0.018433161496169914,1.6808541722466765,43.38000106811523,-1.7692334779010708,43.52999877929688,1.178568265883722,42.7599983215332,0.018433161496169914
3593,2012-02-22,43.75,44.0099983215332,43.38000106811523,43.459999084472656,2098600.0,0.008064480686997166,-1.8000067817299625,100.0,62.24491146394908,60.167609592745954,-0.7127092539741042,-0.8871612548076655,-0.5727620695062186,0.2802651497131521,12.379316527920627,0.6299972534179759,0.6180061925980951,0.7864999771118164,-0.30509989680894023,1.878099851032573,0.2407000401514381,1.3322999140721947,-1.300201105531407,81.29507656841749,29.82399043943842,0.5457999369603785,2,-0.6450004577636719,-1.0,-0.31749916076660156,0.07499885559082031,1.7299995422363281,2,0.008685738699776513,-2.0713604533935897,43.400001525878906,1.6808541722466765,43.38000106811523,-1.7692334779010708,43.52999877929688,0.008685738699776513
3594,2012-02-23,44.0,44.27999877929688,43.709999084472656,43.810001373291016,2962600.0,0.005714285714285783,-1.923051341490886,0.655165609955013,50.66665717229937,59.23957339538548,-0.8901436948343857,-1.0433769646287772,-0.8645488550581888,0.00805873022841297,10.943165856496787,0.5699996948242259,0.5749548184261073,0.943000030517581,-0.16817012057405378,2.0541701816092157,0.38741495497176004,1.498585106063402,-1.4429930185855397,80.00005449576402,29.001853676977476,0.5555850755458174,2,-0.7600002288818359,-1.25,-1.0899991989135742,-0.1750011444091797,1.5900001525878906,3,0.014090884815562976,-1.8000067817299625,43.75,-2.0713604533935897,43.400001525878906,1.6808541722466765,43.38000106811523,0.014090884815562976
3595,2012-02-24,44.06999969482422,44.34000015258789,43.9900016784668,44.099998474121094,4741400.0,0.0015909021550959412,-2.684295064851624,-0.15788945328969822,57.94120418989129,59.51517595202648,-0.8277114690035461,-1.0614748404148244,-0.9567183343144308,-0.0759822088653408,10.563279739128621,0.34999847412109375,0.5333154786596808,0.9454998016357408,-0.24094080526356265,2.131940408535044,0.3522794981860926,1.538720105085389,-1.4100729499417284,75.89279328067668,24.068069217076015,0.5932203034496517,2,-0.5900001525878906,-1.3199996948242188,-1.2624998092651367,-0.24500083923339844,1.7299995422363281,4,0.014749297262991679,-1.923051341490886,44.0,-1.8000067817299625,43.75,-2.0713604533935897,43.400001525878906,0.014749297262991679
3596,2012-02-27,43.83000183105469,44.15999984741211,43.72999954223633,44.0,2304000.0,-0.005445833116212162,-1.324308720127018,5.6668362156663274,58.63099765895166,58.6963983765201,-0.4500562243375583,-0.7355368255418,-0.752774717043664,0.16919356643701633,9.801269904204386,0.43000030517578125,0.4759452020972148,0.6270017623901367,-0.5258821004800751,1.7798856252603485,0.050559830955030804,1.2034436938252426,-1.071272113242891,52.778013252518406,0.010943672738093824,0.5764419314351069,2,-0.3500022888183594,-1.0800018310546875,-1.3325014114379883,-0.29000091552734375,1.9599990844726562,0,0.028062958951666106,-2.684295064851624,44.06999969482422,-1.923051341490886,44.0,-1.8000067817299625,43.75,0.028062958951666106
3597,2012-02-28,43.810001373291016,43.97000122070313,43.150001525878906,43.79999923706055,2722500.0,-0.0004563188895305714,3.969667545197961,-0.05883672919845615,58.456981019306625,58.43643621145239,-0.3439464138464601,-0.6164000116165056,-0.751428545138829,0.19414855654098062,8.723486055813046,0.8199996948242259,0.48245054815659927,0.5240013122558622,-0.5457045385131778,1.5937071630249022,-0.010851613128657789,1.0588542376403822,-0.9564208014670825,55.462236056303716,0.6717939089187723,0.534852925384521,2,-0.3300018310546875,-1.0600013732910156,-1.3275022506713867,-0.2850017547607422,2.250000000000007,1,0.03401045005850922,-1.324308720127018,43.83000183105469,-2.684295064851624,44.06999969482422,-1.923051341490886,44.0,0.03401045005850922
3598,2012-02-29,44.290000915527344,44.56999969482422,43.61000061035156,43.61000061035156,4208900.0,0.01095639185551267,-1.8235254518731276,67.98550724637681,69.01416169411641,60.500604203965565,-0.7228097763459118,-0.9838093942045845,-1.2574622401103284,-0.27454224874220046,7.743408685222499,0.9599990844726562,0.5405825374130444,0.900500869750978,-0.13494509422156398,1.93594683372352,0.38277788776470345,1.4182238517372525,-1.3453635238517592,80.28175067966173,19.822773849611096,0.5177229819862728,2,-0.5650005340576172,-1.5400009155273438,-1.8075017929077148,-0.7650012969970703,1.6699981689453125,2,0.018740076748710255,3.969667545197961,43.810001373291016,-1.324308720127018,43.83000183105469,-2.684295064851624,44.06999969482422,0.018740076748710255
3599,2012-03-01,44.34000015258789,44.5099983215332,43.97999954223633,44.400001525878906,2991500.0,0.0011289057581169715,2.7857736481423454,-0.08823727406343615,75.07517724646775,61.84387928655316,-0.5868273736595526,-0.9410800694785451,-1.3050819972344172,-0.3174576240321869,7.13709735336126,0.529998779296875,0.5089754519857053,0.8610000610351562,-0.17835078057534304,1.9003509026456555,0.3413246402299066,1.380675481840406,-1.307948213854722,83.80282825243658,17.30587361081332,0.5196754208052509,3,-0.4799995422363281,-1.5900001525878906,-1.8600006103515625,-0.8150005340576172,1.2599983215332031,3,0.0257104056320554,-1.8235254518731276,44.290000915527344,3.969667545197961,43.810001373291016,-1.324308720127018,43.83000183105469,0.0257104056320554
3600,2012-03-02,44.47999954223633,44.650001525878906,44.150001525878906,44.400001525878906,1733200.0,0.0031574061607273496,1.3809411358661592,-1.3332697565007312,76.52176316764225,63.40466971983265,-0.6458115841306338,-1.0955045058901192,-1.41039999244569,-0.45906747130454306,6.74561177560543,0.5,0.5210214927469252,0.9744995117187472,-0.1397433654534339,2.0887423888909282,0.41737807313265307,1.5316209503048412,-1.364029638327878,88.66653442382812,17.453165039112974,0.5571214385860914,3,-0.5799980163574219,-1.039999008178711,-2.3400001525878906,-1.4799995422363281,0.4399986267089844,4,0.024955049949979324,2.7857736481423454,44.34000015258789,-1.8235254518731276,44.290000915527344,3.969667545197961,43.810001373291016,0.024955049949979324
3601,2012-03-05,44.709999084472656,44.79999923706055,44.36000061035156,44.66999816894531,1872900.0,0.005170853071118531,2.99996532112637,0.5000238424490964,75.45458538807057,64.88960433341055,-0.745732512017419,-1.2991782489445853,-1.6310222003468695,-0.7059622340205465,6.941561317459517,0.4399986267089844,0.6396312236938826,1.1454990386962862,-0.09231732346722765,2.3833154008598,0.5265908576145293,1.7644072197780432,-1.5134679339959334,94.5454377313386,22.050711760917594,0.6189081810817573,3,-0.7349987030029297,-1.269998550415039,-2.487499237060547,-1.7099990844726562,0.3100013732910156,0,0.02437933739449427,1.3809411358661592,44.47999954223633,2.7857736481423454,44.34000015258789,-1.8235254518731276,44.290000915527344,0.02437933739449427
3602,2012-03-06,44.709999084472656,44.75,44.06999969482422,44.38000106811523,2486800.0,0.0,2.317075893895552,8.24976158687792,74.44798103478338,66.24550095239215,-0.6038710718185456,-1.248185681769428,-1.6517552502305222,-0.7160033936953027,6.996387238271659,0.6800003051757812,0.6335122462803753,1.0724990844726534,-0.2560994884697152,2.401097657415022,0.4081997980014691,1.7367983709438377,-1.4361291372903935,92.43695323945107,19.948404696891544,0.6642992864711853,3,-0.7349987030029297,-1.269998550415039,-2.487499237060547,-1.7099990844726562,0.4900016784667969,1,0.024155711321178774,2.99996532112637,44.709999084472656,1.3809411358661592,44.47999954223633,2.7857736481423454,44.34000015258789,0.024155711321178774
3603,2012-03-07,44.650001525878906,44.790000915527344,44.16999816894531,44.61999893188477,2815700.0,-0.0013419270816891204,3.0,0.09091749800591822,83.39239619068127,69.8816941766568,-0.45011723375551327,-1.135348196644216,-1.6129706157891235,-0.6688929141611055,7.26514122866296,0.6200027465820312,0.6448964882179524,0.9420015335083036,-0.4460927105177461,2.3300957775343534,0.24795441149527875,1.6360486555213285,-1.301886333859322,81.70758938955517,6.4542692513979745,0.6940471220130247,3,-0.6750011444091797,-1.210000991821289,-2.427501678466797,-1.6500015258789062,0.289997100830071,2,0.03157894287181362,2.317075893895552,44.709999084472656,2.99996532112637,44.709999084472656,1.3809411358661592,44.47999954223633,0.03157894287181362
3604,2012-03-08,44.459999084472656,44.77999877929688,44.33000183105469,44.77000045776367,2197600.0,-0.004255373682263475,1.7272706254984402,-10.332485696124508,70.66674352601258,71.29564299178138,-0.21009573464709774,-0.8702506284805764,-1.4497277258658272,-0.4725752471306066,7.9204291519786665,0.4499969482421946,0.6596034591834155,0.6759990692138658,-0.7014496182400762,2.0534477566678078,-0.012725274513101681,1.3647234129408332,-1.040608457409249,53.42460742560029,-19.844810897446045,0.6887243437269702,3,-0.4849987030029297,-0.829998016357429,-2.237499237060547,-1.4599990844726562,0.9599990844726562,3,0.033738192327670724,3.0,44.650001525878906,2.317075893895552,44.709999084472656,2.99996532112637,44.709999084472656,0.033738192327670724
3605,2012-03-09,44.709999084472656,44.7599983215332,44.27000045776367,44.47999954223633,1598400.0,0.005623032054611787,1.9697018738367993,-0.7419307204823725,78.29789444465193,73.48085374574808,-0.40204389339853464,-1.0114397581803587,-1.7386410685798168,-0.7233644452130221,8.551749143370776,0.48999786376953125,0.6581915904436073,0.8239990234375014,-0.5074724369778849,2.1554704838528878,0.15826329322980826,1.4897347536451946,-1.2221840397671784,87.67120424320017,12.414633510749113,0.6657357302076942,3,-0.7349987030029297,-1.0449981689453125,-2.487499237060547,-1.8400001525878835,1.0900001525878906,4,0.019906048040102098,1.7272706254984402,44.459999084472656,3.0,44.650001525878906,2.317075893895552,44.709999084472656,0.019906048040102098
3606,2012-03-12,45.11999893188477,45.1500015258789,44.52000045776367,44.599998474121094,1999200.0,0.009170204782100067,1.1723963300339002,2.2608760552634943,81.38688214648195,76.02862053765645,-0.6814790262389607,-1.2932092179100678,-2.1813355658710023,-1.12826464239091,9.19514378350324,0.6300010681152273,0.7245193281229376,1.110499000549325,-0.1962360760598898,2.4172340771585397,0.45713146224471757,1.7638665388539323,-1.5664964462429083,97.22198674748289,19.622028188061094,0.653367538304606,3,-0.7399978637695384,-1.444997787475593,-2.362499237060554,-2.25,0.6399993896484304,0,-0.0044326411275272815,1.9697018738367993,44.709999084472656,1.7272706254984402,44.459999084472656,3.0,44.650001525878906,-0.0044326411275272815
3607,2012-03-13,44.97999954223633,45.16999816894531,44.56999969482422,45.09000015258789,1921500.0,-0.0031028234255898735,3.4444884003503913,-0.21153944907016548,74.30833972886934,76.61686254151789,-0.40014116279045453,-1.053651473663379,-2.088259843446771,-0.9876003563698745,9.852630111382348,0.5999984741210938,0.7576294991203909,0.8729995727539048,-0.41689764887471625,2.162896794382526,0.2280509619395943,1.5179481835682154,-1.3307071141802425,81.00013732910156,3.7078203441881357,0.6449486108143092,3,-0.4050006866455078,-1.2950000762939453,-2.2224998474121094,-2.1100006103515554,0.4399986267089844,1,0.0008893044894271451,1.1723963300339002,45.11999893188477,1.9697018738367993,44.709999084472656,1.7272706254984402,44.459999084472656,0.0008893044894271451
3608,2012-03-14,44.4900016784668,45.09000015258789,44.34000015258789,45.06000137329102,2069600.0,-0.010893683164879153,1.380962761126249,5.181786655569492,58.84481853975209,74.81348935188282,0.1354548262219737,-0.4837040948168436,-1.6250893957163726,-0.5117555212839378,10.478023347146282,0.75,0.7998803057039936,0.3165016174316406,-0.9030454370187257,1.536048671882007,-0.293271909793539,0.9262751446568203,-0.7190527911395748,24.44464224406495,-50.33622998524673,0.6097735272251822,3,0.12999725341796875,-0.8050022125244141,-1.7325019836425781,-1.6200027465820241,1.2599983215332031,2,0.015958621211207946,3.4444884003503913,44.97999954223633,1.1723963300339002,45.11999893188477,1.9697018738367993,44.709999084472656,0.015958621211207946
3609,2012-03-15,44.41999816894531,44.52999877929688,44.11000061035156,44.41999816894531,1530100.0,-0.0015734661020559981,2.8181439866831304,-0.0,56.31766964406212,72.56859007148502,0.2436185068153165,-0.2982526483896919,-1.53524543876415,-0.45645579178138007,11.143618128205333,0.4199981689453196,0.8489497888239015,0.16349811553955362,-0.8614173377690264,1.1884135688481337,-0.3489596111147364,0.6759558421938436,-0.5371253390886466,29.24512005527725,-43.51987681645704,0.5124577266542907,3,0.20000076293945312,-0.7349987030029297,-1.324997901916504,-1.5499992370605398,1.1800003051757812,3,0.011706449329104363,1.380962761126249,44.4900016784668,3.4444884003503913,44.97999954223633,1.1723963300339002,45.11999893188477,0.011706449329104363
3610,2012-03-16,44.5,44.63999938964844,44.209999084472656,44.400001525878906,2456700.0,0.0018010318404428904,1.263175858815026,100.0,62.83521096294037,71.16643735758166,0.18634864689892794,-0.31817120334636684,-1.5740805274498086,-0.5636191785850144,11.323650747593536,0.43000030517578125,0.8194478158282408,0.19499988555908487,-0.7755223303364573,1.165522101454627,-0.29026122238868624,0.680260993506856,-0.5141571430162415,36.79247999078712,-36.91031020310509,0.48526110794777155,3,0.11999893188476562,-0.8150005340576172,-1.4049997329711914,-1.6300010681152273,1.4300003051757812,4,0.020674116156074396,2.8181439866831304,44.41999816894531,1.380962761126249,44.4900016784668,3.4444884003503913,44.97999954223633,0.020674116156074396
3611,2012-03-19,44.09000015258789,44.63999938964844,44.08000183105469,44.43000030517578,1978100.0,-0.00921347971712605,-2.111125239745261,-3.4000534065766383,54.666646321614564,68.96851127834069,0.5578128422639494,0.15573172782710287,-1.1226385614687757,-0.17896998336049563,11.361257029608849,0.55999755859375,0.7559822929164497,-0.250499916076663,-1.1258326741861637,0.6248328420328377,-0.6881662951314169,0.18716646297809092,1.0799980163574219,0.917280286698211,-71.99081050649907,0.43766637905475125,3,0.5349998474121094,-0.4050006866455078,-0.994999885559082,-1.220001220703118,2.3699989318847656,0,0.03878428393183597,1.263175858815026,44.5,2.8181439866831304,44.41999816894531,1.380962761126249,44.4900016784668,0.03878428393183597
3612,2012-03-20,44.20000076293945,44.33000183105469,43.790000915527344,43.95000076293945,1512800.0,0.0024949106366720653,1.117641778987838,-0.735293787656094,48.28897117801576,65.06813072137786,0.4110918072317702,0.11461439321053035,-1.1939000042165162,-0.30340058591444574,11.273225211182975,0.5400009155273438,0.6722122676020135,-0.18049926757812784,-0.9403729322446921,0.5793743970884364,-0.5604360999114064,0.19943756475515073,0.9481974792480443,31.538468310117462,-38.76649730148834,0.3799368323332804,3,0.279998779296875,-0.30500221252441406,-1.1050004959106445,-1.3300018310546804,2.549999237060547,1,0.035294061802410015,-2.111125239745261,44.09000015258789,1.263175858815026,44.5,2.8181439866831304,44.41999816894531,0.035294061802410015
3613,2012-03-21,44.13000106811523,44.349998474121094,44.040000915527344,44.349998474121094,1321800.0,-0.0015837034754740964,1.8181928525602122,-0.8799896240234659,46.03775540463108,62.331576485668805,0.44652974617540053,0.2261366384336796,-1.0913011103563335,-0.24407334767959554,10.825867811417952,0.30999755859375,0.5742808590769286,-0.2694990158081154,-0.9804194474797754,0.44142141586354455,-0.624959231643949,0.08596120002771812,0.9638692810058629,40.00008975774301,-27.41615431893007,0.355460215835831,3,0.34999847412110086,-0.2350025177001882,-0.9400005340576101,-1.2600021362304545,2.879997253417976,2,0.029231748688130832,1.117641778987838,44.20000076293945,-2.111125239745261,44.09000015258789,1.263175858815026,44.5,0.029231748688130832
3614,2012-03-22,44.61999893188477,44.68999862670898,44.0099983215332,44.0099983215332,2772400.0,0.01110350899410184,-1.2295069665057174,-2.7727627403720536,52.33332316080738,59.44662412079718,-0.02054598441467448,-0.22665142368526148,-1.5416890590574255,-0.7574907960940394,10.252878299227211,0.6800003051757741,0.4912836172105912,0.1894989013671946,-0.5018745337024058,0.880872336436795,-0.15618781616760202,0.5351856189019912,0.4217166398925656,92.22223635076806,26.35826184899274,0.3456867175348001,3,-0.1399993896484446,-0.7250003814697337,-1.4124984741211009,-1.75,2.200000762939446,3,0.025324990927055868,1.8181928525602122,44.13000106811523,1.117641778987838,44.20000076293945,-2.111125239745261,44.09000015258789,0.025324990927055868
3615,2012-03-23,44.72000122070313,44.95000076293945,44.63999938964844,44.68999862670898,3695500.0,0.0022411988169479535,-3.7692127116406,0.04918453110540832,50.17425307767366,55.97855422426293,-0.13296271400617599,-0.29034663057002064,-1.587852282379778,-0.8772158347618273,9.728756159205835,0.3300018310546804,0.38999924404711805,0.2570011138916115,-0.4240525859497737,0.9380548137329967,-0.08352573602908109,0.5975279638123041,0.271645764824207,80.17245064734824,17.195550517940724,0.34052684992069304,3,-0.24000167846680398,-0.6950016021728587,-1.8325014114379954,-1.8500022888183594,2.6699981689453054,4,0.019677934467733582,-1.2295069665057174,44.61999893188477,1.8181928525602122,44.13000106811523,1.117641778987838,44.20000076293945,0.019677934467733582
3616,2012-03-26,45.06000137329102,45.18999862670898,44.68999862670898,44.90999984741211,2485100.0,0.007602865458565589,1.4390479912168916,4.999618563252795,55.451744123173064,53.88337693474112,-0.5390560292434543,-0.5623031366247702,-1.8754001019078927,-1.2279766530432568,9.681616849070375,0.5,0.36901282148338055,0.53550128936768,-0.126758148775032,1.197760727510392,0.20437157029632402,0.8666310084390361,-1.270000457763679,90.7144667180753,30.164317099864398,0.3311297190713564,3,-0.5700016021728587,-0.8900012969970774,-2.1900014877319407,-2.19000244140625,2.0999984741210866,0,0.019307565587435738,-3.7692127116406,44.72000122070313,-1.2295069665057174,44.61999893188477,1.8181928525602122,44.13000106811523,0.019307565587435738
3617,2012-03-27,45.29999923706055,45.45000076293945,44.900001525878906,45.099998474121094,3156400.0,0.005326184120175936,1.1999801637255576,1.3333248563144682,59.58697782864027,53.96583907795091,-0.8145466492613807,-0.7219662216538865,-2.0581081617324983,-1.4776085566367527,10.54666008040044,0.5499992370605469,0.31024348448323025,0.7009992599487305,0.04194463023277706,1.3600538896646839,0.37147194509075376,1.0305265748067072,-1.481998367309572,89.5832450303056,30.399487916061602,0.32952731485797637,3,-0.6799983978271484,-0.9999980926513672,-2.41249942779541,-2.430000305175774,1.5,1,0.025607061080546334,1.4390479912168916,45.06000137329102,-3.7692127116406,44.72000122070313,-1.2295069665057174,44.61999893188477,0.025607061080546334
3618,2012-03-28,45.11999893188477,45.56000137329102,44.849998474121094,45.36000061035156,3035400.0,-0.0039735167374685965,1.2187479511005672,-1.2000038146826781,59.763308266942985,54.348687813826565,-0.5987480560353546,-0.5023521710874874,-1.8159257675741216,-1.3211604977494105,10.833351386641182,0.710002899169929,0.18798966509853443,0.4794990539550881,-0.20178323995362746,1.1607813478638036,0.13885790700072675,0.8201402009094494,-1.2367180664062616,71.61280160659979,11.21721310558948,0.3406411469543579,3,-0.44499778747559304,-0.7649974822998118,-2.232499122619636,-2.25,1.8500022888183594,2,0.03612591105278962,1.1999801637255576,45.29999923706055,1.4390479912168916,45.06000137329102,-3.7692127116406,44.72000122070313,0.03612591105278962
3619,2012-03-29,45.47999954223633,46.59000015258789,44.38999938964844,44.900001525878906,3733300.0,0.00797873712042918,-1.7499970197720245,-2.4166415004371693,61.03151987740505,54.148277693211526,-0.8857176626822749,-0.8143183869327402,-2.1076342172468827,-1.7026993698618327,11.55052924799299,2.200000762939453,0.10969280555477923,0.7824996948242173,0.021036961176214675,1.54396242847222,0.401768328000216,1.1632310616482187,-1.4961154462890676,49.5454442993704,-7.094277442365126,0.38073136682400277,3,-0.28999900817871094,-0.6099987030029297,-2.552499771118164,-2.6100006103515554,1.5,3,0.033641134448033405,1.2187479511005672,45.11999893188477,1.1999801637255576,45.29999923706055,1.4390479912168916,45.06000137329102,0.033641134448033405
3620,2012-03-30,45.59000015258789,45.79999923706055,45.40999984741211,45.599998474121094,2643100.0,0.002418659003050605,-1.1081108946006413,-0.017238544359161553,57.3667846551228,54.44829306360133,-0.9217763995652106,-0.8821236817189941,-2.1198988802611822,-1.8298254672981074,12.149358635094954,0.3899993896484375,0.11632939673333453,0.8370002746582017,-0.014229973645377925,1.6882305229617813,0.4113851505064119,1.2626153988099915,-1.3976267721093762,54.54547030866092,2.913588743661343,0.42561512415178865,3,-0.39999961853027344,-0.7199993133544922,-2.5950002670288086,-2.780000686645508,1.4500007629394531,4,0.026979590658468222,-1.7499970197720245,45.47999954223633,1.2187479511005672,45.11999893188477,1.1999801637255576,45.29999923706055,0.026979590658468222
3621,2012-04-02,45.79999923706055,45.9000015258789,45.2599983215332,45.27999877929688,2396500.0,0.0046062532083746,-1.2857201245222871,-52.00877527661127,62.57667419464305,56.03581562100437,-0.9652049555579367,-1.0606561121273472,-2.2402794757280873,-2.0584575071103473,12.497631604651907,0.640003204345696,0.1464349776756677,0.9924993515014648,0.021686342526258784,1.963312360476671,0.5070928470138654,1.4779058559890643,-1.4158157148132844,64.0908799289773,15.505758690764324,0.4854065044876018,4,-0.5,-0.9299983978271484,-2.684999465942383,-3.0349998474121094,1.3100013732910156,0,0.03471616111515763,-1.1081108946006413,45.59000015258789,-1.7499970197720245,45.47999954223633,1.2187479511005672,45.11999893188477,0.03471616111515763
3622,2012-04-03,45.790000915527344,45.95000076293945,45.45000076293945,45.86999893188477,2034500.0,-0.0002183039672435383,3.1666375268219027,-0.15384220371934232,73.38125942524367,59.07398273440577,-0.7889085810569938,-1.0177803280448643,-2.154405294823647,-2.072608634426544,13.318991596265034,0.5,0.1556318873153799,0.9285009384155245,-0.13518200675788705,1.992183883588936,0.3966594658288187,1.4603424110022303,-1.2293520628528327,63.63641092598276,11.502069604579418,0.5318414725867072,4,-0.4900016784667969,-0.9200000762939453,-2.6750011444091797,-3.0250015258789062,1.80999755859375,1,0.029919172406484895,-1.2857201245222871,45.79999923706055,-1.1081108946006413,45.59000015258789,-1.7499970197720245,45.47999954223633,0.029919172406484895
3623,2012-04-04,46.06000137329102,46.43000030517578,45.66999816894531,45.72999954223633,3245900.0,0.0058964938275885,-2.3777529118559584,-4.125125172857478,77.51683651459511,61.872150884826624,-0.8452331723603663,-1.2403229705187826,-2.3199720757088613,-2.3453150909339726,14.31347873987967,0.7600021362304688,0.23420775646110314,1.1280014038086037,-0.056683383100448737,2.312686190717656,0.535659010354081,1.7203437972631264,-1.3370044166234436,75.90915475007705,20.01697106025304,0.5923423934545247,4,-0.5700016021728587,-0.9600009918212962,-2.9450016021728587,-3.2950019836425852,1.75,2,0.016065954010123562,3.1666375268219027,45.790000915527344,-1.2857201245222871,45.79999923706055,-1.1081108946006413,45.59000015258789,0.016065954010123562
3624,2012-04-05,45.959999084472656,46.040000915527344,45.68999862670898,45.88000106811523,3366800.0,-0.00217113082580922,1.9166653421283275,0.2424168862995493,74.33331807454415,64.55649144003445,-0.5980543206239446,-1.0774225795609595,-2.1422695809811785,-2.248787425810896,15.361709204476814,0.37000274658204546,0.33680987604091683,0.9529991149902344,-0.29414651492726307,2.200144744907732,0.32942630003148565,1.576571929948983,-1.0876418721314494,59.829023602176655,1.4580308613045077,0.6235728149587504,4,-0.4699993133544922,-0.7699985504150391,-2.722498893737793,-3.1949996948242188,1.9500007629394531,3,0.021975677901431956,-2.3777529118559584,46.06000137329102,3.1666375268219027,45.790000915527344,-1.2857201245222871,45.79999923706055,0.021975677901431956
3625,2012-04-09,45.599998474121094,45.79999923706055,45.45000076293945,45.56000137329102,2933700.0,-0.007832911608416149,-1.6923133353874142,0.4999761575507704,75.59318527139288,66.79442934539222,-0.11186233242860055,-0.6823090749756489,-1.7261703717068713,-1.9055671164951562,16.37053762400635,0.5099983215332031,0.4560822070468973,0.5484985351562486,-0.7173983435477425,1.8143954138602396,-0.08444990419575049,1.1814469745082476,-0.5902298265601544,29.059792832945885,-35.06767943287774,0.6329484393519963,4,-0.10999870300292969,-0.40999794006347656,-2.2949981689453125,-2.8349990844726562,2.270000457763679,0,0.0302631823309909,1.9166653421283275,45.959999084472656,-2.3777529118559584,46.06000137329102,3.1666375268219027,45.790000915527344,0.0302631823309909
3626,2012-04-10,44.91999816894531,45.54999923706055,44.63999938964844,45.54999923706055,3182800.0,-0.014912287893204534,1.8888835066091032,-15.75116833572049,60.227234550748975,66.86556898118207,0.6103777758154578,-0.019036595088323338,-0.9819869618116854,-1.2348156266287305,16.352646349256876,0.9599990844726562,0.5102897889299243,-0.12150173187255575,-1.38827977490039,1.1452763111552784,-0.7548907533864764,0.5118872896413649,1.6700019836425781,15.642381904278851,-50.434223577932684,0.6333890215139187,4,0.5700016021728516,0.2700023651123047,-1.2499971389770508,-2.154998779296875,2.8900032043457102,1,0.04719507642472842,-1.6923133353874142,45.599998474121094,1.9166653421283275,45.959999084472656,-2.3777529118559584,46.06000137329102,0.04719507642472842
3627,2012-04-11,45.02000045776367,45.27999877929688,44.900001525878906,45.25,3112900.0,0.002226230919294414,1.620696912695097,0.36507801950941865,62.53519189522601,67.1735560509913,0.521301190724003,-0.12215121847442845,-1.011774725976636,-1.3561931193244376,16.307815857310086,0.37999725341797586,0.5737553531826762,-0.023499488830566406,-1.2899949707512945,1.2429959930901617,-0.6567472297909305,0.6097482521297977,1.5309996795654328,21.22909909257136,-46.15714823384276,0.6332477409603632,4,0.4699993133544922,0.1700000762939453,-1.3125,-2.2550010681152344,2.6899986267089844,2,0.04642381455656941,1.8888835066091032,44.91999816894531,-1.6923133353874142,45.599998474121094,1.9166653421283275,45.959999084472656,0.04642381455656941
3628,2012-04-12,45.20000076293945,45.209999084472656,44.68999862670898,45.0099983215332,2243900.0,0.00399822975001185,3.9524069028156896,-0.8260992154976531,58.95063036588056,66.94234610526635,0.3954258148676786,-0.25953961770874656,-1.1202778604703525,-1.5447635791338428,16.540060276077224,0.520000457763679,0.5999010111607532,0.12100086212158345,-1.1197101873976436,1.3617119116408105,-0.4993546626380265,0.7413563868811934,1.3127793594360355,40.00005449561583,-23.24308753446438,0.6203555247596125,4,0.33499908447265625,-0.010000228881835938,-1.4925003051757812,-2.4350013732910156,2.5999984741210938,3,0.05309729359892956,1.620696912695097,45.02000045776367,1.8888835066091032,44.91999816894531,-1.6923133353874142,45.599998474121094,0.05309729359892956
3629,2012-04-13,44.93999862670898,45.5,44.900001525878906,45.18999862670898,1949500.0,-0.0057522595540232535,-2.6364182831250265,-1.315772566655959,53.23525088887896,66.48328679790593,0.6378501605844988,0.04365533382557629,-0.8009641343338743,-1.2807197505603227,17.329016869348795,0.5999984741210938,0.58460207568627,-0.165001296997076,-1.3688107427225447,1.0388081487283927,-0.7669060198598103,0.43690342586565833,1.5353258810119712,25.862006596795702,-33.78397643389483,0.6019047228627358,4,0.5950012207031321,0.2500019073486399,-1.2324981689453054,-2.1749992370605398,2.75,4,0.06386299141710094,3.9524069028156896,45.20000076293945,1.620696912695097,45.02000045776367,1.8888835066091032,44.91999816894531,0.06386299141710094
3630,2012-04-16,45.41999816894531,45.68000030517578,44.91999816894531,45.31999969482422,5386500.0,0.010680898017452423,1.4516089337353104,-0.399993896484375,55.08469370931388,65.65084452175824,0.1466183301020365,-0.3835511750805267,-1.2599847122771735,-1.7603919230127332,18.082218877960088,0.7600021362304688,0.594940259921934,0.26899833679199503,-0.9074705786683595,1.4454672522523495,-0.31923612093818576,0.8572327945221758,1.0186198364141887,74.99981660125444,18.487194426285804,0.5882344577301788,4,0.11500167846679688,-0.2299976348876953,-1.617497444152832,-2.654998779296875,2.2800025939941406,0,0.054821703629421625,-2.6364182831250265,44.93999862670898,3.9524069028156896,45.20000076293945,1.620696912695097,45.02000045776367,0.054821703629421625
3631,2012-04-17,45.79999923706055,45.81999969482422,45.11000061035156,45.6500015258789,2086700.0,0.008366382286097318,6.473728592366535,1.500000000000071,56.79346361325685,63.807756098204145,-0.26080966004494144,-0.6628600396501696,-1.6006186388797587,-2.126036954203215,19.17454956114775,0.7099990844726562,0.5824300905508863,0.5634994506835938,-0.5342159598561835,1.661214861223371,0.01464174541370511,1.1123571559534824,0.6026463959847348,98.23004965853428,44.004530817717374,0.548857705269887,4,-0.2649993896484375,-0.6099987030029297,-1.9799985885620117,-3.0349998474121094,0.9599990844726562,1,0.045196500639878234,1.4516089337353104,45.41999816894531,-2.6364182831250265,44.93999862670898,3.9524069028156896,45.20000076293945,0.045196500639878234
3632,2012-04-18,45.7599983215332,45.9900016784668,45.43999862670898,45.61999893188477,1799200.0,-0.0008733824496437448,-1.2000122070312158,0.9333435060145062,59.039517582047964,61.75472066125447,-0.25201415435127217,-0.5270160611423762,-1.5118771522401104,-2.0581947468412807,20.772469868271553,0.5500030517578196,0.5796669852290108,0.44549865722656534,-0.5599278512375747,1.4509251656907054,-0.057214597005504686,0.9482119114586354,0.6073943866441383,82.30747561533866,29.030440555733023,0.5027132542320689,4,-0.4199981689453125,-0.5699977874755859,-1.732497215270996,-2.9949989318847656,1.4099998474121094,2,0.04479901938268105,6.473728592366535,45.79999923706055,1.4516089337353104,45.41999816894531,-2.6364182831250265,44.93999862670898,0.04479901938268105
3633,2012-04-19,45.41999816894531,45.72999954223633,45.20000076293945,45.72999954223633,2474400.0,-0.0074300735371289894,2.4193318156648003,-2.214305177111829,49.14770972387941,58.95631973340283,-0.01379650100371066,-0.09003341540245202,-1.1257600099267009,-1.6787950346594727,22.319981295903,0.55999755859375,0.5294032360285854,0.04099864959717081,-0.7958601497515971,0.8778574489459388,-0.3774307500772167,0.45942804927155834,0.9128466728614484,47.70610736446452,-5.793320847139476,0.4184293996743841,4,-0.10499763488769531,-0.2299976348876953,-1.289999008178711,-2.6499996185302734,1.4300003051757812,3,0.05041834011109825,-1.2000122070312158,45.7599983215332,6.473728592366535,45.79999923706055,1.4516089337353104,45.41999816894531,0.05041834011109825
3634,2012-04-20,45.75,46.0,45.38000106811523,45.40999984741211,2468100.0,0.007265562403309778,-2.10001239783698,-1.0967698271088415,52.13903006973532,56.350302488774204,-0.4209910530371772,-0.3489274730606269,-1.3951878940087141,-1.9683557096855182,23.574510625569317,0.6199989318847727,0.4539457642510527,0.31450042724609517,-0.4565950930710514,1.0855959475632417,-0.07104733291247811,0.7000481874046685,0.5489879327635947,76.85189109764195,22.51464813223643,0.3855477601585723,4,-0.43000030517578125,-0.5599994659423828,-1.5975008010864258,-2.980001449584961,1.0600013732910227,4,0.04480872649312673,2.4193318156648003,45.41999816894531,-1.2000122070312158,45.7599983215332,6.473728592366535,45.79999923706055,0.04480872649312673
3635,2012-04-23,45.599998474121094,45.9900016784668,45.4000015258789,45.81999969482422,2601400.0,-0.003278721877134516,1.1071238811460589,-0.6470621234390602,47.28260700554479,54.912010539307076,-0.30283596402869506,-0.13662321063600302,-1.1764022949722204,-1.7913081251225549,24.489778131568535,0.5900001525878977,0.3269881386489004,0.12049903869628764,-0.5754587141602059,0.8164567915527812,-0.22747983773196268,0.46847791512453796,0.6658096877801967,55.05597750612924,1.8718480925091683,0.3479788764282472,4,-0.25499916076660156,-0.40999794006347656,-1.4474992752075195,-2.8299999237060547,0.75,0,0.04583333821324587,-2.10001239783698,45.75,2.4193318156648003,45.41999816894531,-1.2000122070312158,45.7599983215332,0.04583333821324587
3636,2012-04-24,45.93000030517578,46.02999877929688,45.58000183105469,45.58000183105469,2490200.0,0.0072368825021336125,-1.5714223433242913,-1.5908933277847135,51.74998569493981,53.71365429483083,-0.5302654445714552,-0.41961910717327555,-1.4317225739754278,-2.0998943056892188,25.1183406318655,0.4499969482421946,0.2186869052824605,0.40700092315673686,-0.2873104240830884,1.101312270396562,0.059845249536827794,0.7541565967766459,0.3032916812804487,87.95196227577034,34.59913648937286,0.3471556736199119,4,-0.5700016021728516,-0.7399997711181641,-1.777501106262207,-3.160001754760742,0.8600006103515625,1,0.03853691369482126,1.1071238811460589,45.599998474121094,-2.10001239783698,45.75,2.4193318156648003,45.41999816894531,0.03853691369482126
3637,2012-04-25,46.459999084472656,46.459999084472656,45.84000015258789,46.099998474121094,2972400.0,0.011539272279019519,2.444432670707413,1.0285776566757494,54.69479385029768,53.240783570877184,-0.9325912951657642,-0.9046390693569819,-1.8915917187505116,-2.6248176871578863,25.62247865106311,0.6199989318847656,0.14255492641962775,0.8789997100830078,0.07758207557850483,1.6804173445875108,0.4782908928307563,1.2797085273352593,-1.8199996948242188,100.0,47.45558774125995,0.4007088172522509,4,-0.779998779296875,-1.269998550415039,-2.304999351501465,-3.690000534057617,0.049999237060546875,2,0.006457151161692654,-1.5714223433242913,45.93000030517578,1.1071238811460589,45.599998474121094,-2.10001239783698,45.75,0.006457151161692654
3638,2012-04-26,46.75,46.88000106811523,46.25,46.31999969482422,9360900.0,0.006241948369393402,-1.210531247072026,1.1944432670707412,58.87639043190824,53.86757685343599,-1.0947248452349783,-1.1238853311593573,-2.1108382068130993,-2.911518068539735,26.18062858311673,0.6300010681152273,0.1763117765934581,1.0875005722045898,0.16161784132896173,2.013383303080218,0.6245592067667758,1.550441937642404,-2.0736006164550815,91.33326212565152,38.06991250504799,0.4629413654378141,4,-0.8500003814697266,-1.3050003051757812,-2.5625009536743164,-3.980001449584961,0.049999237060546875,3,0.008983918052306139,2.444432670707413,46.459999084472656,-1.5714223433242913,45.93000030517578,1.1071238811460589,45.599998474121094,0.008983918052306139
3639,2012-04-27,47.0099983215332,47.11999893188477,46.66999816894531,46.9000015258789,9012300.0,0.005561461423170044,1.7272937450147798,0.25580631997304754,66.20685784541124,55.10337286855791,-1.1512845270381291,-1.3316576485168596,-2.2827068770175813,-3.1602836477539356,25.673001380723665,0.45000076293946023,0.20668650306990344,1.2709989547729492,0.1719676400523653,2.370030269493533,0.7214832974126608,1.8205146121332376,-2.245454870605471,93.60460603210969,35.73968457426167,0.5495156573602912,4,-0.8949985504150391,-1.4449996948242188,-2.8224992752075195,-4.239999771118164,0.07000350952148438,4,-0.0034035280392431533,-1.210531247072026,46.75,2.444432670707413,46.459999084472656,-1.5714223433242913,45.93000030517578,-0.0034035280392431533
3640,2012-04-30,46.81999969482422,47.0099983215332,46.72000122070313,46.86000061035156,7866100.0,-0.0040416641883169735,-1.4166640175478475,-0.3636552800415926,74.61136619236697,57.08313982179237,-0.828988246464128,-1.1012473240037792,-2.0297925711281053,-2.965471907454784,25.137941373539878,0.289997100830071,0.2463954588604622,1.0195003509521499,-0.17769793062939243,2.216698632533692,0.42090121016138227,1.6180994917429175,-1.9141289150390648,80.5194933874324,16.598493360325058,0.5985991407907694,4,-0.6599998474121094,-1.0650005340576172,-2.632500648498535,-4.05000114440918,0.9599990844726634,0,-0.00021354809052465118,1.7272937450147798,47.0099983215332,-1.210531247072026,46.75,2.444432670707413,46.459999084472656,-0.00021354809052465118
3641,2012-05-01,47.38999938964844,47.52000045776367,46.61999893188477,46.75,2851800.0,0.01217427805509419,-1.0000000000000158,-15.999618539004388,77.36715752564777,59.11954425997013,-1.2848426542752591,-1.629569476080647,-2.524120341127123,-3.5338416331303932,25.086283175401302,0.9000015258788991,0.35273742597563285,1.5100000381469698,0.11767499919738356,2.902325077096556,0.8138375186721802,2.2061625576217594,-2.3512809207373095,92.26184258927071,21.9929515176984,0.6961625194747919,5,-1.029998779296875,-1.4349994659423828,-3.1374998092651367,-4.620000839233398,0.24000167846678977,1,-0.021945577736270594,-1.4166640175478475,46.81999969482422,1.7272937450147798,47.0099983215332,-1.210531247072026,46.75,-0.021945577736270594
3642,2012-05-02,47.15999984741211,47.52000045776367,47.04999923706055,47.36000061035156,2607600.0,-0.004853334990474134,-1.2380904805587596,-0.31250149011754047,72.37439382960333,61.700286938383904,-0.9335402145681329,-1.3614740176580113,-2.2202060708565057,-3.306247396140577,24.97573089961797,0.470001220703125,0.4210260440366156,1.2115005493164048,-0.2925052957375911,2.7155063943704008,0.45949762678940687,1.9635034718434028,-1.922778819392775,71.6535054652277,-2.343222901155386,0.7520029225269981,5,-0.7099990844726562,-1.2049999237060547,-2.8299999237060547,-4.380001068115234,0.7000007629394531,2,-0.007845609268064213,-1.0000000000000158,47.38999938964844,-1.4166640175478475,46.81999969482422,1.7272937450147798,47.0099983215332,-0.007845609268064213
3643,2012-05-03,46.79999923706055,46.83000183105469,46.290000915527344,46.4900016784668,3514800.0,-0.007633600753103376,1.918902200136091,-1.5499818802571097,70.75891982840692,63.76916357823631,-0.39917825849654776,-0.9941633772914074,-1.800233232636586,-2.9379961893603834,23.740872977745557,0.8699989318847656,0.45106274381521416,0.81450004577637,-0.7367235192070183,2.3657236107597583,0.03888826328467587,1.5901118282680642,-1.3801558546616661,41.463293604642146,-37.02671202542369,0.7756117824916932,5,-0.3399982452392578,-0.8449993133544922,-2.339998245239258,-3.8899993896484375,0.9799995422363352,3,-0.00619660086014906,-1.2380904805587596,47.15999984741211,-1.0000000000000158,47.38999938964844,-1.4166640175478475,46.81999969482422,-0.00619660086014906
3644,2012-05-04,46.97000122070313,47.1500015258789,46.6500015258789,46.79999923706055,3073500.0,0.003632521077221673,-1.1276713173763835,0.5483978145304423,68.58514264386517,66.13611198249413,-0.4223370541265652,-1.143233010802767,-1.9151105333601208,-3.1044234449340067,22.57462302943665,0.5,0.48547237960119105,0.934001922607429,-0.6782856239276214,2.5462894691424793,0.12785814933990736,1.7401456958749506,-1.3821452722750678,55.28459823159311,-22.67006408685107,0.8061437732675244,5,-0.4200000762939524,-1.0150012969970774,-2.454999923706062,-4.005001068115234,0.7199974060058452,4,-0.0036193736262380982,1.918902200136091,46.79999923706055,-1.2380904805587596,47.15999984741211,-1.0000000000000158,47.38999938964844,-0.0036193736262380982
3645,2012-05-07,46.97999954223633,47.16999816894531,46.75,46.84000015258789,2815700.0,0.00021286611184478943,-1.6249910592947572,0.8235162122741718,65.52630733585772,67.66681438704056,-0.24137984049734484,-1.100992645028505,-1.8709880836963606,-3.1010126368346533,21.9123040425717,0.4199981689453125,0.598552556117184,0.8750001907348661,-0.7763665462702676,2.52636692774,0.04931682223229927,1.700683559237433,-1.2375720330614186,56.09747020348161,-18.495539033600004,0.8256833685025651,5,-0.2999992370605469,-0.8999996185302734,-1.9499988555908203,-3.5,0.4799995422363281,0,0.002128614086691405,-1.1276713173763835,46.97000122070313,1.918902200136091,46.79999923706055,-1.2380904805587596,47.15999984741211,0.002128614086691405
3646,2012-05-08,47.040000915527344,47.11000061035156,46.61000061035156,46.790000915527344,2960100.0,0.0012771684520147542,1.5641065769396298,1.7857220708446866,66.75394526214036,69.00672009946751,-0.14233760395197237,-1.0477436221629688,-1.8673185793325047,-3.152389031617247,22.720391050039005,0.5,0.6862121070364324,0.8290014266967773,-0.7735351819799803,2.431538035373535,0.027733122358398532,1.6302697310351562,-1.1553675704653301,60.975632449129606,-12.11933933828125,0.80126830433838,5,-0.1550006866455078,-0.9600009918212891,-2.010000228881836,-3.5600013732910156,1.0,1,0.015731246797771048,-1.6249910592947572,46.97999954223633,-1.1276713173763835,46.97000122070313,1.918902200136091,46.79999923706055,0.015731246797771048
3647,2012-05-09,47.11000061035156,47.36999893188477,46.68000030517578,46.849998474121094,2922500.0,0.001488088721552483,-1.3000012715690126,1.040008544921875,73.80283082530636,70.66521347651175,-0.12341683683550997,-1.004646263502643,-1.870876465183926,-3.204167809828377,23.687706110975466,0.6899986267089915,0.8211925976291923,0.7945011138915987,-0.7526460949592888,2.3416483227424862,0.02092750946615496,1.5680747183170425,-1.0945378962734154,75.92603712272347,-0.3647390494157179,0.773573604425442,5,-0.2049999237060547,-1.0300006866455078,-2.02500057220459,-3.6300010681152344,1.3800010681152344,2,0.0110380057530588,1.5641065769396298,47.040000915527344,-1.6249910592947572,46.97999954223633,-1.1276713173763835,46.97000122070313,0.0110380057530588
3648,2012-05-10,47.599998474121094,47.7400016784668,47.20000076293945,47.33000183105469,3730800.0,0.010401143226940635,-1.0377439972361375,1.0384400950732122,74.93260014353959,71.63474039852602,-0.5365909002960478,-1.3761808251779968,-2.3028430031930327,-3.6791377001329266,25.238450771429665,0.6300010681152344,0.9356334616062156,1.164499092102048,-0.39062872841909524,2.719626912623191,0.3869351818414799,1.942063002362616,-1.4641727405481078,87.61034760973996,10.920016884671782,0.7775639102605699,5,-0.5849971771240234,-1.4099979400634766,-2.514998435974121,-4.119998931884766,1.210002899169929,3,0.005462229927839735,-1.3000012715690126,47.11000061035156,1.5641065769396298,47.040000915527344,-1.6249910592947572,46.97999954223633,0.005462229927839735
3649,2012-05-11,47.81000137329102,47.9900016784668,47.47999954223633,47.56000137329102,2435300.0,0.004411825754240262,-1.4877930777818267,0.9259374381870072,79.31037971916955,72.15685301261519,-0.6941798098131429,-1.433649883876555,-2.4527897158001295,-3.858687794338813,26.546623362771992,0.5100021362304688,1.0100661814584342,1.2310018539428782,-0.27186519433956846,2.733868902225325,0.4795683298016513,1.982435378084105,-1.5137580452286556,86.95650972056033,7.218539679133954,0.7514335241412249,5,-0.6700000762939524,-1.4950008392334055,-2.5150012969970774,-4.330001831054695,1.3899993896484304,4,-0.0006275380282858567,-1.0377439972361375,47.599998474121094,-1.3000012715690126,47.11000061035156,1.5641065769396298,47.040000915527344,-0.0006275380282858567
3650,2012-05-14,47.90999984741211,47.97999954223633,47.56999969482422,47.599998474121094,2880900.0,0.0020915806577856966,-1.2162217892012825,1.2400054931640625,77.9661181328658,72.22340419119497,-0.6965516186323768,-1.4098212167302577,-2.494845073160718,-3.9121740108883003,27.674422816302958,0.4099998474121094,1.0483144416911188,1.2065002441406278,-0.3046280765797462,2.717628564861002,0.4509360837804408,1.9620644045008149,-1.4105055173012104,94.20277035263808,14.863368477767764,0.7555641603601885,5,-0.7699985504150391,-1.5949993133544922,-2.5699996948242188,-4.430000305175781,0.6100006103515625,0,-0.004591968720597195,-1.4877930777818267,47.81000137329102,-1.0377439972361375,47.599998474121094,-1.3000012715690126,47.11000061035156,-0.004591968720597195
3651,2012-05-15,47.86999893188477,47.97000122070313,47.68000030517578,47.86000061035156,2832700.0,-0.0008349178804996082,1.7618753519462578,0.03225250722945749,73.11475737893979,72.30566680778792,-0.6496165326784649,-1.2720061384918466,-2.4035859005544253,-3.8396319921537625,28.670331357696266,0.29000091552735086,1.0317537046426537,1.0629993438720788,-0.4709552731110591,2.596953960855217,0.29602203538050986,1.8299766523636478,-1.191643719971168,90.83949459682242,13.53050450457306,0.766977308491569,5,-0.7299976348877024,-1.5549983978271555,-2.529998779296882,-4.389999389648445,0.27000045776366477,1,-0.008564860174647415,-1.2162217892012825,47.90999984741211,-1.4877930777818267,47.81000137329102,-1.0377439972361375,47.599998474121094,-0.008564860174647415
3652,2012-05-16,47.81000137329102,47.95000076293945,47.63000106811523,47.9000015258789,3715500.0,-0.001253343637611537,2.368442186841282,-9.001526135055135,68.79437804787334,72.08738438772863,-0.5450363032796446,-1.1073260963128462,-2.2919704275327675,-3.762121008303623,29.443408628196742,0.31999969482422586,1.0002323425716781,0.9005016326904354,-0.6127037450098101,2.413707010390681,0.14389894384031265,1.657104321540558,-0.9742485853910381,77.21517764879806,1.6107578226805117,0.7566026888501226,5,-0.510000228881843,-1.470001220703132,-2.470001220703132,-3.6400012969970774,0.30999755859375,2,0.004810699343857472,1.7618753519462578,47.86999893188477,-1.2162217892012825,47.90999984741211,-1.4877930777818267,47.81000137329102,0.004810699343857472
3653,2012-05-17,47.709999084472656,47.90999984741211,47.58000183105469,47.86000061035156,2571100.0,-0.0020916604464736865,1.639984130859375,1.6666807951513674,63.15790983259788,71.48435851981004,-0.33791059740576657,-0.8716564900109631,-2.1385138134824473,-3.644689652623981,30.702502155217072,0.3299980163574219,0.8940319853071301,0.6859992980957017,-0.6932822848993823,2.0652808810907857,-0.003641493401836726,1.3756400895932401,-0.7357364297046516,45.097760557691444,-27.06361463917584,0.6896407914975415,5,-0.40999794006347656,-1.3699989318847656,-2.3699989318847656,-3.539999008178711,0.15000152587890625,3,0.01634882852571673,2.368442186841282,47.81000137329102,1.7618753519462578,47.86999893188477,-1.2162217892012825,47.90999984741211,0.01634882852571673
3654,2012-05-18,47.79999923706055,47.93000030517578,47.63999938964844,47.77000045776367,4275900.0,0.0018864002162009008,1.0,-0.19998982757743758,69.1406057914822,71.88594723710165,-0.33279058993316113,-0.8434451459136483,-2.1667864350976203,-3.717997494346136,31.658738006652616,0.29000091552734375,0.8304407584676881,0.673499488830565,-0.6083953958349397,1.9553943734960697,0.032552046497812626,1.3144469311633173,-0.7038478994486894,56.09747020348161,-14.38674963987659,0.6409474423327519,5,-0.4999980926513672,-1.3549976348876953,-2.4374990463256836,-3.6299991607666016,-0.029998779296875,4,0.021129752141238356,1.639984130859375,47.709999084472656,2.368442186841282,47.81000137329102,1.7618753519462578,47.86999893188477,0.021129752141238356
3655,2012-05-21,47.68999862670898,48.0,47.56000137329102,48.0,3099800.0,-0.0023012680357175075,1.8386882421706303,-10.333799593082638,57.14283119256369,70.81804567381535,-0.12458689993722061,-0.5995794984028038,-2.003123302780871,-3.598959986782056,32.586996828164516,0.43999862670897727,0.798943985878438,0.4589988708496051,-0.6243078279228627,1.5423055696220729,-0.08265447853663233,1.0006522202358425,-0.48658524819452964,29.54492253539168,-36.607209109699525,0.541653349386235,5,-0.34999847412108664,-1.229999542236321,-2.327498435974114,-3.519998550415032,0.7299995422363352,0,0.03166286810049934,1.0,47.79999923706055,1.639984130859375,47.709999084472656,2.368442186841282,47.81000137329102,0.03166286810049934
3656,2012-05-22,47.70000076293945,48.16999816894531,47.63999938964844,47.75,3673900.0,0.000209732365663573,-5.235207001009761,0.16128714698824462,64.36168917602743,69.76902993500659,-0.03478005907233239,-0.49558765612539446,-1.9714578291253986,-3.598657563052811,33.59421787273974,0.529998779296875,0.7774474036323653,0.3805009841918974,-0.5308422650332432,1.291844233417038,-0.0751706404206729,0.8361726088044676,-0.38506525741702546,22.95084017585132,-40.74955025783968,0.45567162461257027,5,-0.015001296997070312,-1.0600013732910156,-2.33750057220459,-3.3400001525878906,0.779998779296875,1,0.017190769008568196,1.8386882421706303,47.68999862670898,1.0,47.79999923706055,1.639984130859375,47.709999084472656,0.017190769008568196
3657,2012-05-23,46.7599983215332,47.2599983215332,46.5,46.66999816894531,4000000.0,-0.0197065498191058,-2.5349047648619156,-1.8000305180437934,49.186975480557514,66.90840497245301,0.9502861701439898,0.49333593891454086,-0.9953383031995813,-2.6596199049808433,33.139133269016355,1.2000007629394531,0.7576263651798598,-0.5745014190673814,-1.434721271029133,0.28571843289437027,-1.0046113450482608,-0.144391493086502,1.4099998474121094,15.568778838686098,-48.83999191340834,0.43010992598087633,5,0.5750007629394531,-0.07499885559082031,-1.3974981307983398,-2.3649978637695312,2.430000305175774,2,0.029512427665758345,-5.235207001009761,47.70000076293945,1.8386882421706303,47.68999862670898,1.0,47.79999923706055,0.029512427665758345
3658,2012-05-24,47.16999816894531,47.4000015258789,46.72000122070313,46.81000137329102,4094400.0,0.008768174981377275,-1.5185331703836753,3.9999576145466085,53.7036409104394,64.063211771483,0.5284482658771452,0.12270581107989642,-1.3479156635295269,-3.0549574386106926,32.23328286252824,0.680000305175767,0.7386101033212924,-0.18550148010253764,-1.005192990410535,0.6341900302054597,-0.5953472352565328,0.2243442750514575,1.0,40.119694823884146,-24.392189116709986,0.4098457551539969,5,0.16500091552734375,-0.4849987030029297,-1.9049978256225586,-2.7749977111816406,2.7300033569335866,3,0.02013993639637035,-2.5349047648619156,46.7599983215332,-5.235207001009761,47.70000076293945,1.8386882421706303,47.68999862670898,0.02013993639637035
3659,2012-05-25,46.849998474121094,47.36999893188477,46.77000045776367,47.02999877929688,3770000.0,-0.006783966657749274,-2.5294408042366454,-0.5000052982378357,47.84051808809273,60.71592287761933,0.7799733113452874,0.45334747968111344,-0.9707712111274702,-2.6982163404264057,31.011756534587352,0.5999984741211009,0.6820174852792604,-0.4975011825561495,-1.3343345106532212,0.33933214554092217,-0.9159178466046853,-0.07908451850761367,1.286599731445314,20.95801544154598,-42.77510197312718,0.4184166640485361,5,0.4850006103515625,-0.07499885559082031,-1.5974979400634766,-2.454998016357422,2.990001678466797,4,0.021558210653696674,-1.5185331703836753,47.16999816894531,-2.5349047648619156,46.7599983215332,-5.235207001009761,47.70000076293945,0.021558210653696674
3660,2012-05-29,46.81000137329102,47.040000915527344,46.63999938964844,46.9900016784668,2991900.0,-0.0008537268331431092,1.85716621253406,0.9999999999999211,46.15385596782912,57.7202671652737,0.7236232020286693,0.5191755243475953,-0.875495014132774,-2.6114377353798304,29.633755785314364,0.40000152587890625,0.5745479699078544,-0.5369983673095646,-1.3751694071190954,0.30117267249996615,-0.9560838872143336,-0.11791284740479568,1.2938648681640572,18.562976837681454,-43.638603262028646,0.4190855199047666,5,0.5249977111816335,-0.025001525878913355,-1.5550012588501048,-2.415000915527351,2.6099967956542898,1,0.020508418207832113,-2.5294408042366454,46.849998474121094,-1.5185331703836753,47.16999816894531,-2.5349047648619156,46.7599983215332,0.020508418207832113
3661,2012-05-30,46.349998474121094,46.83000183105469,46.31999969482422,46.52999877929688,2832000.0,-0.0098270216978118,-3.250055631496964,1.000000000000079,38.75738108996357,54.38282305883928,1.0564349783490599,0.9457588017870506,-0.35120101473167153,-2.1047776058619263,27.72262744017563,0.5100021362304688,0.4093592534942303,-0.9450012207031264,-1.89369597469679,0.003693533290537232,-1.4193485976999582,-0.4706538437062946,1.721790442504883,2.7776600404074836,-55.30484220489466,0.47434737699683155,5,0.8950004577636719,0.5250015258789062,-1.082498550415039,-1.9549980163574219,2.8300018310546875,2,0.04466018906084712,1.85716621253406,46.81000137329102,-2.5294408042366454,46.849998474121094,-1.5185331703836753,47.16999816894531,0.04466018906084712
3662,2012-05-31,46.790000915527344,47.0099983215332,46.349998474121094,46.45000076293945,2504500.0,0.009493041119557288,-1.4444224669572405,-1.888886534141408,37.83790904779476,51.56948963830559,0.5101806440351098,0.5023726138602314,-0.7240201368774564,-2.497485586533429,25.585094257328368,0.6599998474121094,0.2503849518910215,-0.4864988327026367,-1.46037411867934,0.48737645327406653,-0.9734364756909883,0.0004388102857149079,1.2117164322265594,43.51855776430891,-10.381541153493487,0.4869376429883506,5,0.4549980163574219,0.2149982452392578,-1.5150012969970703,-2.395000457763672,2.1599998474121094,3,0.03611879875275137,-3.250055631496964,46.349998474121094,1.85716621253406,46.81000137329102,-2.5294408042366454,46.849998474121094,0.03611879875275137
3663,2012-06-01,46.5099983215332,46.83000183105469,46.43000030517578,46.52000045776367,2250000.0,-0.0059842399768199606,-3.705950991831972,-0.029418034534214453,30.8823595409809,47.31857338824989,0.6728160080551291,0.8005813201692433,-0.3764460590840031,-2.1743703877621385,25.07559675356344,0.40000152587890625,0.11187458899985359,-0.7520013809204116,-1.7636518061329198,0.2596490442920967,-1.2578265935266657,-0.24617616831415745,1.4244503201035101,18.095120453694868,-30.317227973015726,0.5058252126062545,6,0.7350006103515625,0.7000007629394531,-1.074997901916504,-2.1149978637695312,2.3800010681152344,4,0.05762202541157668,-1.4444224669572405,46.790000915527344,-3.250055631496964,46.349998474121094,1.85716621253406,46.81000137329102,0.05762202541157668
3664,2012-06-04,46.79999923706055,46.88000106811523,46.41999816894531,46.6500015258789,1787600.0,0.006235238142184185,1.9677474927706557,-14.996567505721535,34.54043141005212,44.807195634637495,0.25261258688284727,0.5240600952901673,-0.6099089896895364,-2.4188153193736426,24.144837777476546,0.46000289916991477,-0.0037949655991411646,-0.4535003662109389,-1.4782529732143956,0.5712522407925178,-0.9658766697126637,0.058875937290785885,1.0698714467036652,66.6664900606112,23.05299328909294,0.5123763035017274,6,0.44499969482421875,0.43000030517578125,-1.1274995803833008,-2.049999237060547,2.1700019836425852,0,0.06623936622553361,-3.705950991831972,46.5099983215332,-1.4444224669572405,46.790000915527344,-3.250055631496964,46.349998474121094,0.06623936622553361
3665,2012-06-05,47.08000183105469,47.31000137329102,46.59000015258789,46.70000076293945,2049400.0,0.005982961507666307,-1.3999949137564054,2.5333791103989034,39.6867576679631,42.0655365781859,-0.13747454694834005,0.2655483585182026,-0.8321781192801581,-2.645103701111964,23.428852596570273,0.7200012207031321,-0.091445855492303,-0.17849788665771626,-1.1985968727835754,0.8416010994681429,-0.6885473797206458,0.3315516064052133,0.7278740131519257,76.76776239485463,37.51169789841552,0.5100494930629309,6,-0.220001220703125,0.14999771118164062,-1.2400026321411133,-2.2100028991699148,2.0,1,0.05862358143989432,1.9677474927706557,46.79999923706055,-3.705950991831972,46.5099983215332,-1.4444224669572405,46.790000915527344,0.05862358143989432
3666,2012-06-06,47.77999877929688,47.77999877929688,46.93000030517578,47.15999984741211,5200000.0,0.014868243861886787,1.741935285395182,1.6315715504693256,49.664401465454056,42.11858390984108,-0.9218754666131304,-0.39649583398640686,-1.4760781365452118,-3.289964113627768,23.244921962093272,0.8499984741211009,-0.1937067050685286,0.48449916839600604,-0.5557132516979593,1.5247115884899713,-0.03560704165097661,1.0046053784429887,-1.4599990844726634,100.0,62.837890702108986,0.5201062100469841,6,-0.7299995422363352,-0.549999237060554,-1.8224992752075266,-2.9099998474121094,1.5600013732910085,2,0.0343239730336502,-1.3999949137564054,47.08000183105469,1.9677474927706557,46.79999923706055,-3.705950991831972,46.5099983215332,0.0343239730336502
3667,2012-06-07,47.63000106811523,48.06999969482422,47.15999984741211,48.04999923706055,6429700.0,-0.0031393410425671897,2.956528950292737,-0.6774175685569996,49.11506777405211,41.608742450242495,-0.7101718256844194,-0.21665136742944924,-1.2783069158960032,-3.08466328321186,22.86629995111415,0.9099998474121094,-0.2557650148044104,0.3085014343261676,-0.7381634692432897,1.355166337895625,-0.2148310174585646,0.8318338861108998,-1.2808013916015568,73.33344122366084,35.639471817712725,0.5233324517847299,6,-0.4350013732910085,-0.40000152587889914,-1.4725008010864187,-2.430000305175774,2.0,3,0.03254249847368085,1.741935285395182,47.77999877929688,-1.3999949137564054,47.08000183105469,1.9677474927706557,46.79999923706055,0.03254249847368085
3668,2012-06-08,47.86000061035156,47.86999893188477,47.31999969482422,47.5099983215332,1873300.0,0.004828879636332939,1.9729774313609503,-0.8333424159854537,50.64379052597714,41.92021716556298,-0.9297775044399899,-0.44920441137628586,-1.4510725119781966,-3.254586791173992,22.031782907873264,0.549999237060554,-0.33372780129488433,0.525500869750978,-0.5419803652749806,1.5929821047769366,-0.008239747761997762,1.0592414872639537,-1.4419689331054713,87.27279452903561,49.76253014296029,0.5337406175129783,6,-0.6650009155273438,-0.6300010681152344,-1.6575002670288086,-2.5249996185302734,1.6300010681152344,4,0.02277476261360789,2.956528950292737,47.63000106811523,1.741935285395182,47.77999877929688,-1.3999949137564054,47.08000183105469,0.02277476261360789
3669,2012-06-11,47.77999877929688,48.29999923706055,47.75,48.0099983215332,1480500.0,-0.001671580234735237,-2.7931361071282934,-0.6571372519100406,50.97192206827075,42.45555784338983,-0.7867132273953246,-0.39164541084525695,-1.325191994322516,-3.1140448785408807,21.083536345707152,0.5499992370605469,-0.30810921662074264,0.4469991683960046,-0.6177493289037912,1.5117476656958004,-0.08537508025388973,0.979373417045899,-1.295888381347666,69.59060022397458,29.78918943607409,0.5323742486498971,6,-0.4699993133544993,-0.4699993133544993,-1.5724983215332102,-2.444997787475593,1.970001220703118,0,0.02323149097342636,1.9729774313609503,47.86000061035156,2.956528950292737,47.63000106811523,1.741935285395182,47.77999877929688,0.02323149097342636
3670,2012-06-12,47.68999862670898,47.91999816894531,47.290000915527344,47.7599983215332,1217300.0,-0.0018836365610561678,2.2307602018858326,0.30434710497076656,49.89382036122127,43.69293998464068,-0.6244229183535381,-0.33620993665277865,-1.1929592366351969,-2.9501606133297074,19.71941922775653,0.6299972534179688,-0.32813942667493023,0.3679990768432546,-0.6759936101026653,1.4119917637891746,-0.15399726662970892,0.8899954203162181,-1.0969348984130818,55.47437328930134,12.982094131271836,0.5219963434729615,6,-0.36499977111815696,-0.37999916076659446,-1.43749809265136,-2.354997634887688,2.569999694824226,1,0.026840063553226434,-2.7931361071282934,47.77999877929688,1.9729774313609503,47.86000061035156,2.956528950292737,47.63000106811523,0.026840063553226434
3671,2012-06-13,47.459999084472656,47.7400016784668,47.27999877929688,47.66999816894531,1656200.0,-0.0048228045472726855,1.6285421571191503,2.9999999999996954,58.750001192091695,46.01650577845145,-0.24631399455145697,-0.14598625942647203,-0.9292988931612953,-2.6530914867401094,18.27405094262841,0.46000289916991477,-0.3078635162015999,0.15849952697753622,-0.8558666504947041,1.1728657044497766,-0.34868356175858395,0.6656826157136564,-0.7645192256508793,26.315736638513737,-18.77326440714864,0.5071830887361184,6,-0.10000038146972656,-0.14999961853027344,-1.0799989700317383,-2.124998092651367,2.9099998474121165,2,0.03413406611531178,2.2307602018858326,47.68999862670898,-2.7931361071282934,47.77999877929688,1.9729774313609503,47.86000061035156,0.03413406611531178
3672,2012-06-14,48.040000915527344,48.11999893188477,47.349998474121094,47.5,1785000.0,0.01222085634730763,1.200010899182537,-2.571444141689373,60.4316731037687,49.29976284098343,-0.7044354683941307,-0.7461279848599887,-1.467883913123437,-3.169634371499356,17.068444224313755,0.770000457763679,-0.2597404079725436,0.727001380920413,-0.3164366806085255,1.7704394424493515,0.2052823501559402,1.2487204116848858,-1.2482498940112379,74.5099799167497,27.603010914871113,0.5217190307644697,6,-0.6800022125244141,-0.7300014495849609,-1.5575008392333984,-2.7049999237060547,1.8600006103515554,3,0.0270607662840483,1.6285421571191503,47.459999084472656,2.2307602018858326,47.68999862670898,-2.7931361071282934,47.77999877929688,0.0270607662840483
3673,2012-06-15,48.4900016784668,48.4900016784668,48.02999877929688,48.1500015258789,2931800.0,0.009367209707816793,1.7058981925074475,0.6296288447138407,69.06977425012474,53.13635648988039,-0.94322656799676,-1.1960171429494935,-1.8790891453181757,-3.541099551958368,16.094974211424695,0.46000289916991477,-0.12310080614413721,1.1380020141601577,-0.019938934784157425,2.2959429631044728,0.5590315396880001,1.7169724886323152,-1.6077557640180231,100.0,47.75303578661915,0.5789704744721564,6,-0.9500007629394531,-1.085000991821289,-1.9975013732910156,-3.155000686645508,0.9099998474121023,4,0.02350998866132592,1.200010899182537,48.040000915527344,1.6285421571191503,47.459999084472656,2.2307602018858326,47.68999862670898,0.02350998866132592
3674,2012-06-18,48.81000137329102,48.95000076293945,48.4000015258789,48.43999862670898,2059800.0,0.006599292302485793,-1.4444576311416586,1.0882428839098577,71.83401603502165,56.70827408622023,-1.0595459991640723,-1.514098978658673,-2.1525511392867145,-3.7936373305898528,15.221861996250691,0.549999237060554,0.0050403699243304345,1.4075016021728572,0.09016860695675177,2.7248345973889627,0.7488351045648045,2.06616809978091,-1.799134997720806,91.61681297269678,33.65873221786265,0.658666497608053,6,-0.8700008392334055,-1.1750011444091868,-2.207500457763679,-3.364999771118171,0.029998779296867895,0,0.013931577259653105,1.7058981925074475,48.4900016784668,1.200010899182537,48.040000915527344,1.6285421571191503,47.459999084472656,0.013931577259653105
3675,2012-06-19,49.20000076293945,49.459999084472656,48.849998474121094,48.86999893188477,2662400.0,0.007990153220152063,-2.297276120172382,0.8918902200135557,81.59643601170947,60.25627792469305,-1.2484907730319748,-1.8816454344184592,-2.4789158232472985,-4.122642710105779,14.702948654658549,0.6499977111816335,0.209994422023982,1.7220008850097628,0.18116458116521272,3.262837188854313,0.9515827330874842,2.4924190369320414,-1.9952209486323156,88.07347315888383,22.179739120231787,0.7704181519222753,6,-0.8900012969970703,-1.3100013732910156,-2.4724998474121094,-3.3999996185302734,0.5,1,0.011178846108369278,-1.4444576311416586,48.81000137329102,1.7058981925074475,48.4900016784668,1.200010899182537,48.040000915527344,0.011178846108369278
3676,2012-06-20,48.52000045776367,49.2400016784668,48.45000076293945,49.11999893188477,2880600.0,-0.013821144199818836,-1.135143773261988,-1.81816710593246,68.21050687247265,62.37799338007311,-0.5056576158495574,-1.1985112785421705,-1.7199486693739487,-3.3776384054575033,13.602432387429324,0.7900009155273438,0.3826053406119527,1.0010005950927763,-0.6068878068915069,2.6088889970770595,0.1970563941006347,1.8049447960849179,-1.04459433103667,55.45031493842249,-12.725404388154864,0.8039442009921416,6,-0.15000152587890625,-0.6300010681152344,-1.7924995422363281,-2.6299991607666016,1.9300003051757812,2,0.03586145604603175,-2.297276120172382,49.20000076293945,-1.4444576311416586,48.81000137329102,1.7058981925074475,48.4900016784668,0.03586145604603175
3677,2012-06-21,48.13999938964844,48.88999938964844,48.11999893188477,48.7599983215332,3196900.0,-0.007831843869128163,-1.3333352599485881,1.0333341810459804,66.80412679261183,64.17358629858808,-0.051076687059200765,-0.7481827777697987,-1.266992138713043,-2.932426756906267,14.848873979356878,0.7700004577636648,0.5190108913598408,0.5519994735717759,-1.0370774656092792,2.141076412752831,-0.24253899601875162,1.3465379431623035,-0.42644210799196003,7.692348732613328,-64.05803740148806,0.7945384695905274,6,0.22999954223632812,-0.25,-1.4124984741210938,-2.249998092651367,2.7299995422363352,3,0.04632321500851222,-1.135143773261988,48.52000045776367,-2.297276120172382,49.20000076293945,-1.4444576311416586,48.81000137329102,0.04632321500851222
3678,2012-06-22,48.11999893188477,48.40999984741211,48.099998474121094,48.38999938964844,2395200.0,-0.0004154644374168015,1.0,0.43548535953582523,64.41047125651748,65.6667584306155,0.010820977619047767,-0.688669916547191,-1.1785672775099485,-2.8477876852384796,15.909025017565902,0.3100013732910156,0.5632823723303275,0.4844989776611399,-1.1087571145675028,2.0777550698897826,-0.31212906845318145,1.2811270237754613,-0.1968686338903538,1.470621234391125,-67.99309405266746,0.7966280461143217,6,0.2499999999999929,-0.22999954223633523,-1.2999982833862376,-2.2299976348877024,2.1000022888183594,4,0.036990910920712494,-1.3333352599485881,48.13999938964844,-1.135143773261988,48.52000045776367,-2.297276120172382,49.20000076293945,0.036990910920712494
3679,2012-06-25,47.86000061035156,47.97999954223633,47.56000137329102,47.9000015258789,1873100.0,-0.005403124008818927,3.200045777065619,0.14815128781133405,58.552622773085574,66.6288475874893,0.31666129807501164,-0.3679922478539055,-0.8433730644227921,-2.5292755307874444,16.675691952295605,0.55999755859375,0.6199001391836134,0.1740005493164034,-1.377914490874538,1.7259155895073448,-0.6019569707790708,0.9499580694118777,1.5999984741210938,15.78945255012788,-50.57128735916211,0.7759575200954719,6,0.5099983215332031,0.029998779296875,-1.0399999618530273,-1.9699993133544922,2.279998779296875,0,0.032177202170663,1.0,48.11999893188477,-1.3333352599485881,48.13999938964844,-1.135143773261988,48.52000045776367,0.032177202170663
3680,2012-06-26,47.77000045776367,48.0099983215332,47.56999969482422,47.959999084472656,1656500.0,-0.001880487911411044,2.034503623998632,4.749856952127489,49.873438992379214,65.64256289863235,0.4684674927270933,-0.2133208423391011,-0.6931466408982203,-2.403044880365087,17.75733630401985,0.4399986267089844,0.6519805237085095,0.036000442504885655,-1.4602189222501778,1.532219807259949,-0.7121092398726461,0.7841101248824174,1.6519986724853482,12.499943233681584,-47.5564980104169,0.7481096823775321,6,0.6349983215332031,0.11999893188476562,-0.8974990844726562,-1.8799991607666016,1.6800003051757812,1,0.0223989885821807,3.200045777065619,47.86000061035156,1.0,48.11999893188477,-1.3333352599485881,48.13999938964844,0.0223989885821807
3681,2012-06-27,48.41999816894531,48.56000137329102,47.91999816894531,47.91999816894531,1278100.0,0.013606818190348147,-1.560012817382841,-2.6315979681570862,58.87637039761147,65.46975148683711,-0.03468068540123426,-0.7381324069899904,-1.2863737601606218,-3.0059583354250208,18.92558277148409,0.7900009155273509,0.7076715901101736,0.5824981689453139,-0.7920511049036847,1.9570474427943125,-0.10477646797918538,1.2697728058698132,0.9647610061645508,64.66150964718281,6.024912584999321,0.6872746369244991,6,0.09000205993652344,-0.529998779296875,-1.519998550415039,-2.5249977111816406,1.0900001525878906,2,0.026435411862842262,2.034503623998632,47.77000045776367,3.200045777065619,47.86000061035156,1.0,48.11999893188477,0.026435411862842262
3682,2012-06-28,48.47999954223633,48.540000915527344,48.0,48.22999954223633,1751000.0,0.001239185781908958,1.918902200136091,0.5,57.24297378645017,64.15566254642883,-0.02872539196356172,-0.7009707432878969,-1.2864472873488921,-3.0135777567170408,20.509738409358967,0.5400009155273438,0.7841243501061044,0.5579996109008789,-0.7516671740826482,1.867666395884406,-0.09683378159088818,1.212833003392646,0.8682644768371617,91.99981689453054,35.45767311133075,0.6548333924917643,6,0.030000686645507812,-0.5900001525878906,-1.317500114440918,-2.5,0.8400001525878906,3,0.04063533909456485,-1.560012817382841,48.41999816894531,2.034503623998632,47.77000045776367,3.200045777065619,47.86000061035156,0.04063533909456485
3683,2012-06-29,49.18999862670898,49.27999877929688,48.86999893188477,48.97000122070313,1901600.0,0.014645195775096598,1.0500109673173212,0.8799896240233807,64.35845103086162,63.32504421263327,-0.7029058184296346,-1.2647402567775217,-1.9160717938656688,-3.6663748425418063,22.47066544675161,0.799999237060554,0.8602546435347591,1.1339986801147361,-0.11435018560820254,2.382347545837675,0.5098242472532633,1.758173112976209,0.12250013944886007,94.76742509764004,38.2285941704299,0.6241744328614696,6,-0.6799983978271413,-1.2999992370605398,-2.1799993515014577,-3.209999084472649,-3.0499992370605398,4,0.034153290345155574,1.918902200136091,48.47999954223633,-1.560012817382841,48.41999816894531,2.034503623998632,47.77000045776367,0.034153290345155574
3684,2012-07-02,49.9000015258789,49.93000030517578,49.2599983215332,49.41999816894531,2242700.0,0.014433887354987851,1.4814846211446897,2.1818591666523255,69.98193365741005,62.034543951044455,-1.387994676664313,-1.8241141458428487,-2.5464312426667064,-4.309676191509432,24.76455283548759,0.740001678466804,0.909270099067669,1.6890014648437415,0.33217978687005,3.045823142817433,1.0105906258568922,2.3674123038305908,-2.3400001525878764,98.72886561277569,40.318123257957296,0.6784108389868473,7,-1.1550006866455007,-1.7750015258788991,-2.8900022506713796,-3.920001983642571,-4.010002136230462,0,0.006412819339459919,1.0500109673173212,49.18999862670898,1.918902200136091,48.47999954223633,-1.560012817382841,48.41999816894531,0.006412819339459919
3685,2012-07-03,49.84000015258789,49.9000015258789,49.540000915527344,49.9000015258789,1049100.0,-0.0012024322937123078,10.999745692672196,-0.1250019868075846,72.20148417222211,62.477985873238836,-1.3719359761647567,-1.6303264525241872,-2.4010058274333232,-4.1783338682988145,26.354547956755315,0.3600006103515554,0.8808936307491848,1.4910001754760742,0.05916742811614739,2.922832922836001,0.7750838017961073,2.206916549156041,-2.2325988006591757,95.52238522707863,31.686503063489397,0.7159163736799651,7,-1.0949993133544922,-1.7150001525878906,-2.785000801086426,-3.8600006103515625,-4.040000915527344,1,0.0060192463110368966,1.4814846211446897,49.9000015258789,1.0500109673173212,49.18999862670898,1.918902200136091,48.47999954223633,0.0060192463110368966
3686,2012-07-05,49.41999816894531,49.79999923706055,49.20000076293945,49.56999969482422,1705200.0,-0.008427006066547338,-1.0339057569958103,2.4999682115839947,63.26919267872212,62.08521541613999,-0.9061332688693113,-1.139587413840914,-1.9093375758922733,-3.6883896689943967,27.029885235359473,0.6399993896484375,0.7959618667105488,0.9889982223510714,-0.492607143946735,2.4706035886488777,0.24819553920216464,1.7298009054999781,-1.766144837951657,73.57502302653684,10.631253143795604,0.7408026831489041,7,-0.6749973297119141,-1.2949981689453125,-2.3599987030029297,-3.4399986267089844,-3.5699996948242188,3,0.0006070941947746711,10.999745692672196,49.84000015258789,1.4814846211446897,49.9000015258789,1.0500109673173212,49.18999862670898,0.0006070941947746711
3687,2012-07-06,49.18000030517578,49.33000183105469,48.88999938964844,49.11000061035156,1696100.0,-0.004856290422129983,1.378373920036291,-0.46665988505162503,56.913811569307846,61.25225322867224,-0.5622206551994324,-0.8195313534925006,-1.616070696003689,-3.3852025709047453,27.123468299820058,0.529998779296875,0.6170461203193014,0.6715003967285185,-0.7957749976451112,2.138775791102148,-0.06213730045829635,1.4051380939153333,-1.4806240346984865,29.24537468555732,-27.812615527599224,0.7336376971868145,7,-0.4349994659423828,-1.0400009155273438,-2.1200008392333984,-3.200000762939453,-3.3300018310546875,4,0.006710004357659338,-1.0339057569958103,49.41999816894531,10.999745692672196,49.84000015258789,1.4814846211446897,49.9000015258789,0.006710004357659338
3688,2012-07-09,48.95000076293945,49.41999816894531,48.68999862670898,49.16999816894531,1431200.0,-0.004676688507708748,1.0277838118499956,-3.14283378746594,51.428564755633616,60.46069122673314,-0.22585492757151115,-0.5309045174717539,-1.3437254873400661,-3.09478546726762,27.098503998300473,0.7299995422363352,0.5471099983016501,0.3870008468627901,-1.0596815859863113,1.8336832797118916,-0.3363403695617606,1.1103420632873409,-1.2060120117681876,20.967885829957474,-30.408381189545274,0.7233412164245517,7,-0.20000076293945312,-0.7750015258789062,-1.8250017166137695,-2.970001220703125,-2.8300018310546804,0,0.00755871146308329,1.378373920036291,49.18000030517578,-1.0339057569958103,49.41999816894531,10.999745692672196,49.84000015258789,0.00755871146308329
3689,2012-07-10,48.88999938964844,49.27999877929688,48.81000137329102,49.09000015258789,1755800.0,-0.0012257685874530466,-1.6111199415075577,0.9091050961488443,46.608302678048965,60.09789830291866,-0.00489842719905198,-0.4042046725028996,-1.2495843982875598,-2.9677151827652963,26.4871540998878,0.4699974060058594,0.5109615343257659,0.2714994430541964,-1.1332639271642932,1.676262813272686,-0.43088224205504844,0.9738811281634412,-1.102290407397085,16.52894906918516,-28.9576155751664,0.7023816851092449,7,0.034999847412109375,-0.7150001525878906,-1.6625003814697266,-2.9099998474121094,-2.7900009155273438,1,-0.056248722322182365,1.0277838118499956,48.95000076293945,1.378373920036291,49.18000030517578,-1.0339057569958103,49.41999816894531,-0.056248722322182365
3690,2012-07-11,48.97000122070313,49.20000076293945,48.5099983215332,48.5099983215332,2060700.0,0.0016363639200951408,-1.999991707232123,-2.3000057220241064,55.66750871758122,59.74135811624863,0.11535117070310008,-0.404114253089503,-1.2876878375942908,-2.991796710856171,26.699864006932945,0.69000244140625,0.5009212208278058,0.28750114440918395,-1.054373327137867,1.629375615956235,-0.3834360913643451,0.958438380182713,-1.1394464119932906,35.659114162867304,-8.213204888427391,0.670937235773527,7,-0.00500106811524148,-0.7100009918212962,-1.7325019836425852,-2.8800029754638743,-2.990001678466804,2,-0.06289568622172215,-1.6111199415075577,48.88999938964844,1.0277838118499956,48.95000076293945,1.378373920036291,49.18000030517578,-0.06289568622172215
3691,2012-07-12,49.08000183105469,49.27999877929688,48.77999877929688,48.86000061035156,1420000.0,0.0022462856362979178,-1.6315451333120161,0.47826050901008493,62.70271997888521,60.34799658207474,0.1216057768089911,-0.40741379685870527,-1.3720235906085492,-3.0422746203382403,26.98333713613994,0.5,0.5533706585613558,0.3165016174316406,-0.904822705863026,1.5378259407263073,-0.2941605442156927,0.927163779078974,-1.2074581124155301,62.63775880210102,13.602787312179956,0.610662161647334,7,0.1399974822998047,-0.6500015258789062,-2.035001754760742,-2.9900035858154297,-3.2100028991699148,3,-0.06682971621078393,-1.999991707232123,48.97000122070313,-1.6111199415075577,48.88999938964844,1.0277838118499956,48.95000076293945,-0.06682971621078393
3692,2012-07-13,49.34000015258789,49.4900016784668,49.0099983215332,49.09000015258789,1682100.0,0.005297439116408009,-1.3414588760699666,1.1363573311138855,65.48223940018273,60.47286195644376,-0.003992302988727658,-0.5955605063585736,-1.595391990735699,-3.240953427514299,26.84142154904885,0.48000335693359375,0.6796836578957652,0.5114999771118178,-0.6858355105133782,1.7088354647370139,-0.08716776670078019,1.1101677209244158,-1.4263073022179995,84.69377427968642,28.417742329045232,0.5986677438125967,7,-0.12000083923339844,-0.7950000762939453,-2.200000762939453,-3.0600013732910156,-3.3499984741210938,4,-0.07073371843684007,-1.6315451333120161,49.08000183105469,-1.999991707232123,48.97000122070313,-1.6111199415075577,48.88999938964844,-0.07073371843684007
3693,2012-07-16,49.63000106811523,49.70000076293945,49.11000061035156,49.2599983215332,1595800.0,0.005877602647557545,1.3137163971457209,1.4800109863280966,72.29216892649562,60.72955476411994,-0.25145874538070245,-0.8387812511482267,-1.8330322479802135,-3.4729144373762963,26.317669087914318,0.5900001525878906,0.7260847033263289,0.7445009231567283,-0.4928562605346798,1.9818581068481365,0.12582233131102782,1.3631795150024288,-1.675982068649219,94.11768477201561,31.368727966402687,0.6186785918457035,7,-0.4250011444091726,-1.0250015258788991,-2.417501449584954,-3.3500022888183523,-3.8800010681152273,0,-0.07616366134681785,-1.3414588760699666,49.34000015258789,-1.6315451333120161,49.08000183105469,-1.999991707232123,48.97000122070313,-0.07616366134681785
3694,2012-07-17,49.4900016784668,49.7599983215332,49.13999938964844,49.68999862670898,1462300.0,-0.0028208621123397837,2.64709182299614,-0.5405282800997911,71.39302727220982,60.639726219674124,-0.19638606600439346,-0.6800946995033357,-1.6466999523771904,-3.279091786278613,25.276182781373034,0.6199989318847656,0.7833964605091381,0.5705015182495146,-0.6951668359906762,1.8361698724897053,-0.062332658870580815,1.20333569536961,-1.4964630528865968,78.4002685546875,8.911176440195987,0.6328341771200947,7,-0.3350028991699219,-0.8850021362304688,-2.2775020599365234,-3.210002899169922,-3.8300018310546875,1,-0.0680946177467664,1.3137163971457209,49.63000106811523,-1.3414588760699666,49.34000015258789,-1.6315451333120161,49.08000183105469,-0.0680946177467664
3695,2012-07-18,49.75,49.79999923706055,49.06000137329102,49.36999893188477,2485300.0,0.00525355248970083,2.083327372863142,-1.9000343327992995,68.31955980764718,61.20087812288802,-0.5257854345750133,-0.9452386481790143,-1.8567112056932658,-3.4843262399637425,23.624047483468935,0.7399978637695241,0.7494829321482968,0.8029998779296861,-0.5112961919441261,2.1172959478034983,0.14585184299277643,1.4601479128665957,-1.7177321408278914,95.09811621357804,23.965710614097304,0.6571480349369067,7,-0.595001220703125,-1.1450004577636719,-2.440000534057617,-3.405000686645508,-4.880001068115227,2,-0.073366864841787,2.64709182299614,49.4900016784668,1.3137163971457209,49.63000106811523,-1.3414588760699666,49.34000015258789,-0.073366864841787
3696,2012-07-19,50.2599983215332,50.33000183105469,49.70000076293945,49.84000015258789,2349600.0,0.010251222543381067,1.2499829702592609,1.1052552326457066,71.81370074087387,62.85642136417313,-1.0103479856039712,-1.3894339206313475,-2.3116999284318496,-3.9322070231024924,22.990382940738886,0.6300010681152344,0.6222164047486913,1.2259983062744126,-0.1952897075604767,2.647286320109302,0.5153542993569644,1.9366423131918609,-2.189775813441024,94.69671792411663,25.121443452823485,0.7106440069174448,7,-0.8399982452392578,-1.4549980163574219,-2.9424991607666016,-3.914999008178711,-5.519996643066406,3,-0.08515716120633388,2.083327372863142,49.75,2.64709182299614,49.4900016784668,1.3137163971457209,49.63000106811523,-0.08515716120633388
3697,2012-07-20,50.36999893188477,50.6500015258789,50.02000045776367,50.1500015258789,6116300.0,0.0021886313972365734,-1.625006953881826,0.5238056312443572,66.95401101876462,64.58147094896546,-1.0435343714113827,-1.3953425004424318,-2.3665351891630664,-3.9785004670746744,23.108085900579393,0.6300010681152273,0.4849882546371589,1.22449893951417,-0.25036371425191817,2.6993615932802584,0.4870676126311295,1.9619302663972107,-2.2093852508740923,82.3897756526378,15.340148269634028,0.7374313268830437,7,-0.789999008178718,-1.3699989318847727,-3.0349998474121165,-3.8999996185302805,-5.709999084472663,4,-0.08933889409220241,1.2499829702592609,50.2599983215332,2.083327372863142,49.75,2.64709182299614,49.4900016784668,-0.08933889409220241
3698,2012-07-23,49.9000015258789,50.31999969482422,49.72999954223633,50.11999893188477,5339400.0,-0.009330899661948555,-1.1071382347531693,-1.0,50.0,64.95832620696002,-0.4745073119310135,-0.8275850386642105,-1.8614929669226754,-3.454546363018828,23.058632441856208,0.6399993896484446,0.4257254156991763,0.6655014038085838,-0.7628943804103656,2.093897188027533,-0.048696488300890906,1.3796992959180585,-1.5900245741761267,52.83019320600041,-9.790367173843485,0.7141978921094735,7,-0.32000160217284446,-0.7950000762939382,-2.565002441406243,-3.430002212524407,-5.540000915527337,0,-0.07835670797293093,-1.625006953881826,50.36999893188477,1.2499829702592609,50.2599983215332,2.083327372863142,49.75,-0.07835670797293093
3699,2012-07-24,49.4000015258789,49.83000183105469,49.18000030517578,49.65999984741211,2479700.0,-0.010020039773760203,1.166663487764405,1.18182448717722,44.02175208797853,63.66435324811529,0.11783613447578745,-0.21744501784111492,-1.3383057030725212,-2.903747706775526,23.650108978846415,0.7200012207031179,0.41477061072648524,0.08850135803221804,-1.1856179967615077,1.3626207128259438,-0.5485583193646448,0.7255610354290809,-0.9496230997255566,21.383655343334016,-35.543513586553985,0.6370596773968636,7,0.3149986267089915,-0.2950000762939382,-1.9275007247924734,-2.835000991821282,-5.409999847412102,1,-0.07388666828212131,-1.1071382347531693,49.9000015258789,-1.625006953881826,50.36999893188477,1.2499829702592609,50.2599983215332,-0.07388666828212131
3700,2012-07-25,48.84000015258789,49.56000137329102,48.790000915527344,49.40999984741211,1940400.0,-0.011336059837926182,-1.298515110797352,2.192320671390993,42.40839473970655,61.40942822153988,0.7347213780676398,0.4498945146505662,-0.764370002583874,-2.2979237309920535,24.006283467454814,0.770000457763679,0.4435483055380587,-0.5249999999999986,-1.601045543899339,0.5510455438993418,-1.0630227719496688,0.013022771949671608,-0.2576443404510158,2.6881301426614375,-49.9796286073476,0.5380227719496704,7,0.8800010681152344,0.2650012969970703,-1.052499771118164,-2.0450000762939453,-5.099998474121094,2,-0.06511057115562446,1.166663487764405,49.4000015258789,-1.1071382347531693,49.9000015258789,-1.625006953881826,50.36999893188477,-0.06511057115562446
3701,2012-07-26,49.70000076293945,49.72999954223633,49.13000106811523,49.34000015258789,1406400.0,0.017608530050465143,1.857148047229825,-0.6315803563063003,55.855862822069234,60.33983082397172,-0.031383959250490534,-0.32600936711578754,-1.5988661615080275,-3.110308114042539,23.75458805112238,0.8899993896484375,0.5308801160444787,0.2710004806518569,-0.7170521375301604,1.2590530988338742,-0.2230258284391553,0.7650267897428691,-0.9935862079780549,48.92470692469891,-6.428815134472586,0.49402630909100964,7,0.020000457763671875,-0.5949993133544922,-1.600001335144043,-2.6500015258789062,-6.0,3,-0.09718313394184774,-1.298515110797352,48.84000015258789,1.166663487764405,49.4000015258789,-1.1071382347531693,49.9000015258789,-0.09718313394184774
3702,2012-07-27,50.45000076293945,50.5,49.83000183105469,50.0,1671500.0,0.015090543027904024,1.436360357611025,1.25,65.12097053299637,59.5430310024718,-0.6787498250543607,-0.9706186663509015,-2.3121866014547834,-3.8078472639854795,23.83020674623634,0.7999992370605469,0.5916147167771442,0.9225004196166964,-0.05997467435474846,1.9049755135881412,0.43126287263097396,1.4137379666024188,-1.6599998474121094,97.07606644269251,35.82915288203791,0.491237546985723,7,-0.7299995422363281,-1.3449993133544922,-2.3200016021728516,-3.4000015258789062,-6.959999084472656,4,-0.11318134783195521,1.857148047229825,49.70000076293945,-1.298515110797352,48.84000015258789,1.166663487764405,49.4000015258789,-0.11318134783195521
3703,2012-07-30,50.86999893188477,50.91999816894531,50.13999938964844,50.45000076293945,1721700.0,0.008325037910680289,2.000014672007277,0.9333276819395742,68.6090326651633,59.23369826835552,-1.0106358915482474,-1.3263023291310745,-2.686644675961716,-4.171451731158392,23.2347153708581,0.779998779296875,0.6325819259709959,1.2584985733032283,0.12227702113948169,2.394720125466975,0.690387797221355,1.8266093493851017,-1.9683979797363378,97.65261495148377,29.478962736827384,0.5681107760818747,7,-1.0149993896484446,-1.6299991607666087,-2.739999771118171,-3.819999694824226,-8.09000015258789,0,-0.12207586425916561,1.436360357611025,50.45000076293945,1.857148047229825,49.70000076293945,-1.298515110797352,48.84000015258789,-0.12207586425916561
3704,2012-07-31,50.22000122070313,50.95000076293945,50.20000076293945,50.86000061035156,1923100.0,-0.012777623841745966,-1.2058813629682819,-1.523814713896415,60.611220277378756,58.37721609832569,-0.27513100113397115,-0.6862881961453979,-2.0006223802582213,-3.465233705947213,22.016609537453903,0.75,0.6274422379314117,0.592500877380381,-0.5695451955845741,1.7545469503453361,0.01147784089790349,1.1735239138628586,-1.156928491210948,66.20372250901167,-5.8315258984969205,0.5810230364824771,7,-0.35000038146973367,-0.9650001525878977,-2.0900020599365305,-3.145002365112312,-6.870002746582038,1,-0.11668658836941226,2.000014672007277,50.86999893188477,1.436360357611025,50.45000076293945,1.857148047229825,49.70000076293945,-0.11668658836941226
3705,2012-08-01,50.13999938964844,51.13999938964844,50.099998474121094,50.43999862670898,1739800.0,-0.0015930272622477482,-4.473673643527581,0.4687492549412239,59.044358602803584,56.958400305206766,-0.1497363496197437,-0.6141464072157277,-1.8812366530570017,-3.3328977950564393,20.803757014637203,1.0400009155273438,0.5665779445494294,0.49749908447265767,-0.6836837959688253,1.6786819649141407,-0.09309235574808383,1.0880905246933992,-0.8882338568115244,50.24871467369147,-22.026168966422105,0.5905914402207424,8,-0.17499923706054688,-0.7849998474121094,-2.010000228881836,-3.065000534057617,-7.020000457763665,2,-0.12265651747198325,-1.2058813629682819,50.22000122070313,2.000014672007277,50.86999893188477,1.436360357611025,50.45000076293945,-0.12265651747198325
3706,2012-08-02,49.45000076293945,49.95000076293945,49.0099983215332,49.90999984741211,2747700.0,-0.013761440668294767,2.48148462114469,1.533334181046029,50.874409600675364,55.17177792541907,0.4618494556370081,0.08244203200299438,-1.1593824119846659,-2.6005926194896603,19.57428476882493,1.1300010681152344,0.5022747277179036,-0.19399967193603374,-1.3740684122469276,0.9860690683748601,-0.7840340420914771,0.3960346982194096,1.6899986267089844,20.657381256413792,-47.97922297327113,0.5900343701554467,8,0.5149993896484375,0.07999801635742188,-1.3025016784667969,-2.270000457763672,-6.6100006103515625,3,-0.11547015159506413,-4.473673643527581,50.13999938964844,-1.2058813629682819,50.22000122070313,2.000014672007277,50.86999893188477,-0.11547015159506413
3707,2012-08-03,49.5099983215332,49.63000106811523,49.0099983215332,49.20000076293945,1588200.0,0.0012132974250369521,1.2545429324455866,-0.6739090773389945,49.009876683096394,55.06176422354089,0.29841315304364713,0.05105217469053969,-1.1558666610429995,-2.615269850833947,18.848399982318025,0.6200027465820241,0.44267148810155277,-0.1505020141601534,-1.312341400904863,1.0113373725845562,-0.7314217075325118,0.430417679212205,1.6300010681152344,23.474166632340378,-40.20678502878291,0.580919693372356,8,0.4550018310546875,0.060001373291015625,-1.3099985122680664,-2.3199996948242188,-6.819999694824226,4,-0.11734998496388216,2.48148462114469,49.45000076293945,-4.473673643527581,50.13999938964844,-1.2058813629682819,50.22000122070313,-0.11734998496388216
3708,2012-08-06,49.31999969482422,50.11000061035156,49.27000045776367,49.68000030517578,1524000.0,-0.0038375809563772068,-2.6521818453220107,-1.1613014372908053,48.60881927106064,55.57143835499446,0.44419862077307926,0.28479293491916735,-0.916470561316828,-2.3727717599431344,18.639881380172756,0.8400001525878906,0.3067571576957846,-0.3590005874633775,-1.484417207010658,0.7664160320839031,-0.9217088972370178,0.2037077223102628,1.7773996734619146,14.554047785775307,-45.31254050305273,0.5627083097736397,8,0.6450004577636719,0.5049991607666016,-1.119999885559082,-2.0349998474121094,-6.700000762939446,0,-0.11820758419366406,1.2545429324455866,49.5099983215332,2.48148462114469,49.45000076293945,-4.473673643527581,50.13999938964844,-0.11820758419366406
3709,2012-08-07,46.13999938964844,50.2599983215332,46.08000183105469,49.86000061035156,7975400.0,-0.06447689223139841,-1.1770835816862568,10.333319204848896,30.011051226829878,54.19395574245261,3.478989747463821,3.4237438161052864,2.2873099292949064,0.8428872041504434,18.755313500537095,4.179996490478516,0.10810357800529147,-3.401500892639163,-5.323125868669564,-1.479875916608762,-4.3623133806543635,-2.4406884046239625,4.915651957702636,1.1857230739538978,-51.98436340573218,0.9608124880152012,8,2.470001220703125,2.470001220703125,2.060000419616699,1.1900005340576172,-2.4099998474121094,1,-0.07282186074552432,-2.6521818453220107,49.31999969482422,1.2545429324455866,49.5099983215332,2.48148462114469,49.45000076293945,-0.07282186074552432
3710,2012-08-08,45.88999938964844,46.68000030517578,45.56000137329102,45.86999893188477,6836800.0,-0.005418292225987442,-2.500020861769968,-0.005376465376504484,25.085504530011164,50.775027043335044,3.650404808757486,3.616591250157569,2.5599648121787055,1.1261767378778984,19.53510429546354,1.1199989318847585,-0.006623420524434209,-3.4975008010864244,-6.013662419733741,-0.9813391824391076,-4.755581610410083,-2.239419991762766,4.966625977050782,7.021238949545179,-39.20663603291619,1.2580808093236586,8,2.460000991821289,2.460000991821289,2.5450010299682617,1.6750011444091797,-2.6100006103515554,2,-0.055349770087386396,-1.1770835816862568,46.13999938964844,-2.6521818453220107,49.31999969482422,1.2545429324455866,49.5099983215332,-0.055349770087386396
3711,2012-08-09,45.79999923706055,46.04999923706055,45.36999893188477,45.61000061035156,3143800.0,-0.0019612149441037285,-1.0298456475571995,9.499713904256666,23.885693259707452,46.193329568525165,3.4967303444059183,3.6346109046963235,2.6868706697913254,1.2558275681576205,20.291921334933775,0.6800003051757741,-0.07246504979808321,-3.4235008239746065,-6.408031683116505,-0.4389699648327081,-4.915766253545556,-1.9312353944036573,4.7388286900341825,8.793463371100527,-31.502754472174303,1.492265429570948,8,2.4549999237060547,2.4549999237060547,2.6350011825561523,1.855001449584961,-2.5200004577636648,3,-0.058515291480772946,-2.500020861769968,45.88999938964844,-1.1770835816862568,46.13999938964844,-2.6521818453220107,49.31999969482422,-0.058515291480772946
3712,2012-08-10,45.849998474121094,45.88000106811523,45.5,45.75,3101200.0,0.001091686416887283,3.7499046347514295,0.5263115626317586,25.69024087105221,41.42457492473505,3.045910673736799,3.488606166310319,2.6609342849589908,1.2444158973193993,20.807411054769837,0.38000106811522727,-0.0954154401153744,-3.1990015029907255,-6.54149352111618,0.14349051513472943,-4.870247512053453,-1.527755493927998,4.275323133356842,9.815942784214354,-27.701196615396103,1.6712460090627257,8,2.405000686645508,2.405000686645508,2.5850019454956055,1.81500244140625,-2.549999237060547,4,-0.06564882053882992,-1.0298456475571995,45.79999923706055,-2.500020861769968,45.88999938964844,-1.1770835816862568,46.13999938964844,-0.06564882053882992
3713,2012-08-13,45.849998474121094,46.0,45.58000183105469,45.75,2081100.0,0.0,1.099982833927788,1.0,27.33074278008334,37.72674409170222,2.5244064737173417,3.363337992306981,2.694519962606222,1.284512907673097,21.021992121915304,0.4199981689453125,-0.2635580210963724,-3.0100013732910185,-6.630115608220585,0.610112861638548,-4.820058490755798,-1.1999442558262388,3.8948973193093863,9.815942784214354,-28.51336358435262,1.8100571174647822,8,2.405000686645508,2.405000686645508,2.592501640319824,1.9050025939941406,-2.30999755859375,0,-0.0689203915501917,3.7499046347514295,45.849998474121094,-1.0298456475571995,45.79999923706055,-2.500020861769968,45.88999938964844,-0.0689203915501917
3714,2012-08-14,46.11999893188477,46.27999877929688,45.63999938964844,45.709999084472656,3350900.0,0.005888777900746822,-1.3272737361197104,4.1000610360876575,31.96284056574956,34.71768653202955,1.801059937376749,2.980744675841308,2.4525860486827114,1.0487627037573262,21.04163998964019,0.6399993896484446,-0.5667067129487222,-2.571500778198235,-6.377111190141257,1.2341096337447865,-4.474305984169746,-0.6686955722267243,3.2749051126220508,57.25184837904686,13.818738304311836,1.9028052059715106,8,1.6949996948242116,2.135000228881829,2.3425006866455007,1.7650012969970632,-1.9300003051757955,1,-0.07588898701340374,1.099982833927788,45.849998474121094,3.7499046347514295,45.849998474121094,-1.0298456475571995,45.79999923706055,-0.07588898701340374
3715,2012-08-15,46.099998474121094,46.27999877929688,45.849998474121094,46.11999893188477,2047100.0,-0.000433661279854225,1.529412424687748,-0.04878162245649636,23.13428374430582,31.63545032576627,1.3272996180789747,2.8599043774084336,2.491972613021474,1.1016480776063133,21.22917492545577,0.43000030517578836,-0.9662234641509855,-2.409001159667966,-6.348598136673964,1.5305958173380318,-4.378799648170968,-0.4392026711649635,2.9729131613759634,80.21974336724563,35.93297020795553,1.9697984885029989,8,1.7150001525878906,2.155000686645508,2.450000762939453,1.9900016784667969,-1.9099998474121165,2,-0.05140995684013305,-1.3272737361197104,46.11999893188477,1.099982833927788,45.849998474121094,3.7499046347514295,45.849998474121094,-0.05140995684013305
3716,2012-08-16,45.97999954223633,46.27000045776367,45.93000030517578,46.18999862670898,1831300.0,-0.0026030137929858865,-1.1935666469777515,10.499713904249205,13.179513477776851,27.654298858508547,1.0094722053888745,2.7856370345530763,2.6077965065436643,1.2487391588025787,20.743263267781504,0.3400001525878906,-1.3116277410268395,-2.315000152587892,-6.318575954343601,1.6885756491678166,-4.316788053465743,-0.3132122517100413,2.796679076971749,61.53849915880847,22.940725317715696,2.0017879008778525,8,1.8349990844726562,2.2749996185302734,2.632500648498535,2.1300010681152344,-1.5799980163574219,3,-0.058721200300562826,1.529412424687748,46.099998474121094,-1.3272737361197104,46.11999893188477,1.099982833927788,45.849998474121094,-0.058721200300562826
3717,2012-08-17,45.86999893188477,46.02000045776367,45.63999938964844,45.97000122070313,2026200.0,-0.0023923577957087883,2.799996185317556,0.4762034514078272,6.5971808300684245,22.986339031731635,0.6133386185542875,2.678554155135835,2.7170933959610224,1.3816352335495523,19.952250667838626,0.3800010681152344,-1.6778440911863655,-2.200000762939446,-6.218338939176597,1.818337413297705,-4.2091698510580215,-0.1908316748208705,2.634145312337438,41.428337874659995,9.87509692964209,2.0091690881185738,8,1.9449996948242116,2.385000228881829,2.955000877380364,2.2400016784667898,-1.5699996948242259,4,-0.05646392441460357,-1.1935666469777515,45.97999954223633,1.529412424687748,46.099998474121094,-1.3272737361197104,46.11999893188477,-0.05646392441460357
3718,2012-08-20,45.9900016784668,46.06000137329102,45.709999084472656,45.709999084472656,1432300.0,0.002616148885467018,-1.4999931881037551,-2.7999618539004385,9.56023028228033,20.71402559344835,-0.03207203572880957,2.372230202213572,2.590352154547979,1.2883322923994598,19.707048838659514,0.3500022888183665,-1.964680939821264,-1.884498023986815,-5.908414110127211,2.139418062153581,-3.8964560670570165,0.12746001908338656,2.2634109407684164,54.68790978232302,26.380993017798893,2.011958043070199,8,0.03499794006347656,2.2649974822998047,2.892498016357422,2.1199989318847656,-1.5700035095214844,0,-0.058491027250076155,2.799996185317556,45.86999893188477,-1.1935666469777515,45.97999954223633,1.529412424687748,46.099998474121094,-0.058491027250076155
3719,2012-08-21,45.75,46.099998474121094,45.52999877929688,45.849998474121094,1708800.0,-0.0052185620723551596,-1.111106401616328,-0.357134098990477,9.276438898309635,18.957462745481518,0.16404112190476638,2.4503953855323886,2.8232666572625362,1.5481610566586639,20.540289298133054,0.5699996948242116,-2.2803853241874776,-1.9419996261596708,-6.005489072693294,2.1214898203739523,-3.9737443494264824,0.08974509710714074,2.2727395242471786,29.33349609374905,3.6450096407388735,2.0317447232668115,8,0.07499885559082742,2.5049991607666016,3.1549997329711914,2.3600006103515625,-1.6899986267089844,1,-0.04830599091743515,-1.4999931881037551,45.9900016784668,2.799996185317556,45.86999893188477,-1.1935666469777515,45.97999954223633,-0.04830599091743515
3720,2012-08-22,45.65999984741211,45.9000015258789,45.47999954223633,45.7400016784668,1319900.0,-0.0019672164500085243,1.100001907341396,0.8000305180437934,10.438411366043624,17.4633203128522,0.24360221556051442,2.4136940530296584,2.9078891200686456,1.655909840928146,22.082316822869043,0.420001983642571,-2.616639261899124,-1.872999763488771,-5.995779704130072,2.2497801771525303,-3.934389733809418,0.18839020683187613,2.1505204294460754,22.784822351202834,-3.393828636469813,2.06138997032065,8,0.2199993133544922,2.594999313354492,3.219999313354492,2.450000762939453,-1.5600013732910156,2,-0.03219450778834043,-1.111106401616328,45.75,-1.4999931881037551,45.9900016784668,2.799996185317556,45.86999893188477,-0.03219450778834043
3721,2012-08-23,44.86999893188477,45.66999816894531,44.81999969482422,45.66999816894531,2420200.0,-0.017301815991401348,1.1249982118589514,9.999761586877653,7.971052551560575,15.494521610686462,0.9921439167362536,2.9758641886219763,3.690636296935722,2.4558926723537624,23.66276803153694,0.8499984741210938,-2.5396349263938163,-2.4215005874633704,-6.575546841270096,1.7325456663433556,-4.498523714366733,-0.3444774605600074,2.745279637375539,3.9061941205927875,-21.680371970423916,2.077023126903362,8,0.6800003051757741,3.1100006103515554,4.010000228881829,3.2550010681152273,-0.8099975585937571,3,-0.01515489907205203,1.100001907341396,45.65999984741211,-1.111106401616328,45.75,-1.4999931881037551,45.9900016784668,-0.01515489907205203
3722,2012-08-24,44.7400016784668,45.099998474121094,44.650001525878906,44.83000183105469,3299000.0,-0.0028971976044688263,-2.3333050763644585,0.1125002980235091,8.058648493998845,13.353177801121518,1.0595531743496096,2.799690674849643,3.793021622606517,2.5953768970517856,24.39897449283573,0.4499969482421875,-2.3992230560338896,-2.265997886657715,-6.288834879133688,1.7568391058182584,-4.2774163828957015,-0.2545793904197282,2.5957490033499084,6.206920138486956,-19.916983844521482,2.011418496237985,8,0.7249984741210938,3.154998779296875,4.372498512268066,3.5849990844726562,-0.44000244140625,4,-0.007599466692723267,1.1249982118589514,44.86999893188477,1.100001907341396,45.65999984741211,-1.111106401616328,45.75,-0.007599466692723267
3723,2012-08-27,44.65999984741211,44.91999816894531,44.540000915527344,44.75,2215100.0,-0.0017881499341381168,-1.303027500664686,1.0,18.644136287886255,11.873321770247816,1.0649979002124255,2.519791805459022,3.8294055104220632,2.680185668783693,24.750053871330383,0.37999725341796875,-2.2385133658598804,-2.0354997634887724,-5.749351561991027,1.6783520350134822,-3.892425662739903,-0.17857386423764154,2.3534609356920626,7.692251261786455,-20.694462682085256,1.8569258992511277,8,0.75,3.1800003051757812,4.630000114440918,3.825000762939453,0.049999237060546875,0,-0.008060918306797116,-2.3333050763644585,44.7400016784668,1.1249982118589514,44.86999893188477,1.100001907341396,45.65999984741211,-0.008060918306797116
3724,2012-08-28,44.36000061035156,44.68000030517578,44.209999084472656,44.560001373291016,2000900.0,-0.006717403450191228,1.1363758528909427,2.2222269317170347,18.25733497106532,11.331438573221096,1.2170752050105023,2.4857083039264936,4.071085354483337,2.9848929180224673,25.17891030770715,0.470001220703125,-2.118846417162068,-2.042498970031737,-5.501454265227842,1.4164563251643685,-3.7719766176297895,-0.3130213224336842,2.3071757912918542,8.875817111488354,-21.295869546070428,1.7294776475980531,8,0.8799991607666016,3.3149986267089844,4.982500076293945,4.125,0.5099983215332102,1,0.0013525148279585064,-1.303027500664686,44.65999984741211,-2.3333050763644585,44.7400016784668,1.1249982118589514,44.86999893188477,0.0013525148279585064
3725,2012-08-29,43.9900016784668,44.58000183105469,43.86999893188477,44.43000030517578,2775100.0,-0.008340823417356424,-1.088231169253749,2.199984741269145,16.356953236675523,11.684487435320946,1.4039340515503085,2.499491353519204,4.3646902843536,3.36324431630176,25.515571214621875,0.7100028991699148,-2.039895680004335,-2.1049980163574205,-5.243582459178143,1.0335864264633017,-3.674290237767778,-0.5357057949470629,2.2840263524293007,6.666822080324475,-25.126396562725954,1.569292221410361,8,0.9949970245361328,3.5149974822998047,5.419999122619629,4.494998931884766,0.8299980163574219,2,0.0015912637452450973,1.1363758528909427,44.36000061035156,-1.303027500664686,44.65999984741211,-2.3333050763644585,44.7400016784668,0.0015912637452450973
3726,2012-08-30,43.7400016784668,44.0,43.7400016784668,43.97000122070313,2572300.0,-0.005683109580838619,-1.260859469590168,0.5227278638495779,13.494905602846899,12.450901298963,1.4558763187415664,2.424061903922677,4.555737977850896,3.631085506784842,27.669384062573588,0.2599983215332031,-2.0440989318364657,-2.069498062133789,-4.951407606722562,0.8124114824549835,-3.510452834428172,-0.6285432898394063,2.10130111460726,0.0,-33.14501315981954,1.440954772294386,8,1.1799983978271484,3.6999988555908203,5.672499656677246,4.744998931884766,0.9799995422363352,3,0.008230379100134355,-1.088231169253749,43.9900016784668,1.1363758528909427,44.36000061035156,-1.303027500664686,44.65999984741211,0.008230379100134355
3727,2012-08-31,43.70000076293945,43.93000030517578,43.65999984741211,43.81999969482422,2164800.0,-0.0009145156376854091,-1.6999942779759294,0.5217355248536153,13.310670851978244,12.867616917818323,1.2915080985383653,2.1149070872899145,4.547356748340249,3.687279385294289,29.960228407977606,0.2700004577636719,-2.001550828536324,-1.8189990997314425,-4.26931186463942,0.6313136651765348,-3.044155482185431,-0.5938427172774539,1.7210418072131546,3.1746800645471853,-31.561358507750807,1.2251563824539886,8,1.1799983978271484,3.6999988555908203,5.71250057220459,4.784999847412109,1.2399978637695241,4,0.008238000093054199,-1.260859469590168,43.7400016784668,-1.088231169253749,43.9900016784668,1.1363758528909427,44.36000061035156,0.008238000093054199
3728,2012-09-04,43.4900016784668,43.88999938964844,43.4900016784668,43.7400016784668,2323700.0,-0.004805470956667612,-2.199981689453125,2.0833518771656547,4.181276367241779,12.301487747699673,1.2399864618198677,1.9665699041288747,4.706180718223351,3.90954060083304,31.839071445753998,0.3999977111816406,-1.9081708550822754,-1.7374982833862305,-3.600656051761682,0.12565948498922097,-2.6690771675739597,-0.8059193991985012,1.5788323471377126,0.0,-30.57068214880451,0.9315788841877264,9,1.2049999237060547,3.8249988555908203,5.922499656677246,4.994998931884766,1.1399993896484304,1,0.01862491440175784,-1.6999942779759294,43.70000076293945,-1.260859469590168,43.7400016784668,-1.088231169253749,43.9900016784668,0.01862491440175784
3729,2012-09-05,42.77999877929688,43.61000061035156,42.63000106811523,43.4900016784668,3771600.0,-0.016325658122967157,1.0631552741159094,2.840011596679659,3.370858755681681,11.516204124326125,1.6588340618013362,2.542287787649208,5.3640848924547555,4.631952979201031,33.05737390360177,0.9799995422363352,-1.7976299255477173,-2.27950115203857,-4.386235804709592,-0.1727664993675475,-3.332868478374081,-1.2261338257030587,1.9730687768800834,7.692187307431923,-15.912567056693966,1.0533673263355101,9,1.3700008392333913,4.105001449584954,6.767500877380364,5.8400001525878835,2.420001983642571,2,0.045114547925368065,-2.199981689453125,43.4900016784668,-1.6999942779759294,43.70000076293945,-1.260859469590168,43.7400016784668,0.045114547925368065
3730,2012-09-06,43.349998474121094,43.41999816894531,42.959999084472656,43.0,2565500.0,0.013323976416288685,-1.139529107006618,-0.4929535844575948,17.20701789099853,12.542422495374785,0.8121026901385804,1.8680149029221553,4.750437173915984,4.07013904339955,33.99611871376726,0.6399993896484304,-1.7386768144807618,-1.5825014114379883,-3.7826046343297577,0.6176018114537811,-2.682553022883873,-0.4824497999921036,0.9784557844435255,52.55459615689859,32.35410183704022,1.1000516114458843,9,0.5150012969970703,3.535001754760742,6.212502479553223,5.285001754760742,1.5600013732910156,3,0.03506344893347757,1.0631552741159094,42.77999877929688,-2.199981689453125,43.4900016784668,-1.6999942779759294,43.70000076293945,0.03506344893347757
3731,2012-09-07,43.11999893188477,43.459999084472656,42.97000122070313,43.36000061035156,2045500.0,-0.00530564129947142,1.227269968702013,-0.6857220708446663,16.707061153311628,13.503357235298429,0.8579856033239537,1.9889136190156478,4.912261575038883,4.301002478413913,34.83217647225773,0.48999786376952414,-1.6671509453231579,-1.6785009384155174,-3.9802459016291465,0.6232440247981117,-2.8293734200223355,-0.5276284568086993,0.8687646885899696,37.692165487534155,19.34336572570612,1.1508724816068157,9,0.6550006866455007,3.325000762939446,6.540000915527337,5.610000610351555,1.9900016784667898,4,0.03942487952341733,-1.139529107006618,43.349998474121094,1.0631552741159094,42.77999877929688,-2.199981689453125,43.4900016784668,0.03942487952341733
3732,2012-09-10,42.84000015258789,43.2400016784668,42.790000915527344,43.2400016784668,1785100.0,-0.006493478344913428,1.2499952316466079,1.6666613685131226,13.286703337548047,12.908086907483073,0.9388568804332564,2.1416523358655724,5.117491659681683,4.580884442224075,35.754778754410104,0.4500007629394531,-1.6438228455836708,-1.807999801635745,-4.211624662686354,0.5956250594148642,-3.009812232161046,-0.606187371110444,0.8770109574149458,16.66661620764138,2.7940757409542734,1.2018124305253033,9,0.8150005340576172,3.604999542236328,6.907499313354492,5.8899993896484375,2.6199989318847656,0,0.0438842451311634,1.227269968702013,43.11999893188477,-1.139529107006618,43.349998474121094,1.0631552741159094,42.77999877929688,0.0438842451311634
3733,2012-09-11,42.68999862670898,42.86000061035156,42.59000015258789,42.86000061035156,1837500.0,-0.0035014361658411985,2.1764389094580947,0.4250033378473923,13.571418840059607,12.38742955959355,0.8716943780843565,2.153170404695807,5.166550997090091,4.735324548129107,36.92987674523477,0.2700004577636719,-1.5209358670377569,-1.800001335144053,-4.285004694246673,0.6850020239585675,-3.042503014695363,-0.5574996555927427,0.8096104749163402,9.803767572843158,-2.0257774118351595,1.2425016795513117,9,0.8950023651123118,3.7350006103515696,7.077501296997077,6.040000915527351,3.090000152587905,1,0.052705553346921175,1.2499952316466079,42.84000015258789,1.227269968702013,43.11999893188477,-1.139529107006618,43.349998474121094,0.052705553346921175
3734,2012-09-12,42.61999893188477,42.68999862670898,42.04999923706055,42.65999984741211,2456700.0,-0.0016397211777001708,11.800183108264438,0.23529675754510712,13.636355339936856,12.085140904400362,0.7475291821996422,2.052760593817105,5.109824874172361,4.804131651194851,38.64914955861588,0.6399993896484304,-1.3983448816573585,-1.6950010299682532,-4.189622834860003,0.7996207749234969,-2.9423119324141283,-0.44769012752237813,0.6976883799330622,40.42551464600467,28.74322387606562,1.2473109024458753,9,0.4050006866455007,3.5349998474121023,7.275000572204583,6.110000610351555,3.6599998474121094,2,0.04716100860168582,2.1764389094580947,42.68999862670898,1.2499952316466079,42.84000015258789,1.227269968702013,43.11999893188477,0.04716100860168582
3735,2012-09-13,43.72999954223633,43.7400016784668,42.5099983215332,42.54999923706055,3634000.0,0.02604412571960779,1.049997774768417,-29.499332443262915,37.33334011501722,14.733855850197067,-0.45061865757427455,0.7969625241113505,3.8853182578494625,3.701776037728834,39.72831424601087,1.2300033569335938,-1.4416175755570677,-0.4665004730224638,-2.825584430616452,1.8925834845715244,-1.6460424518194614,0.7130415057745338,-1.6800003051757812,99.40815847448445,83.15901116186942,1.1795419787969952,9,-0.7399997711181641,0.6350002288818359,4.880001068115234,4.880001068115234,2.25,3,0.03361539529135671,11.800183108264438,42.61999893188477,2.1764389094580947,42.68999862670898,1.2499952316466079,42.84000015258789,0.03361539529135671
3736,2012-09-14,43.27999877929688,43.790000915527344,42.97000122070313,43.72000122070313,5165400.0,-0.010290436031329397,1.827576227934064,-0.37288332848414313,34.854752737359846,17.127642726350576,-0.08127868320094933,1.0902102614969706,4.226763091653943,4.1516134902734265,40.83506660537777,0.8199996948242116,-1.4787923918987076,-0.7815011978149329,-3.0166119362437556,1.4536095406138898,-1.8990565670293407,0.3360541713994749,-1.2299995422363352,70.68956067445578,50.97373555965098,1.1175553692144107,9,-0.3099994659423899,0.8850002288818288,5.0700016021728445,5.0700016021728445,2.5600013732910085,4,0.03766176326453463,1.049997774768417,43.72999954223633,11.800183108264438,42.61999893188477,2.1764389094580947,42.68999862670898,0.03766176326453463
3737,2012-09-17,43.27999877929688,43.61000061035156,43.15999984741211,43.290000915527344,2139300.0,0.0,-2.600006103515625,0.022732001664569786,35.443031862368315,20.60117111469797,-0.16441086897881974,0.9341178045708247,4.12370600661783,4.142985952587459,41.75258856319295,0.4500007629394531,-1.47744254602798,-0.6520011901855369,-2.7412891915562483,1.4372868111851744,-1.6966451908708962,0.3926428104998223,-1.1603994750976625,70.68956067445578,47.40998875604942,1.0446440006853566,9,-0.3599987030029368,0.8850002288818288,4.9750003814697195,4.9750003814697195,2.25,0,0.04228285311158708,1.827576227934064,43.27999877929688,1.049997774768417,43.72999954223633,11.800183108264438,42.61999893188477,0.04228285311158708
3738,2012-09-18,43.29999923706055,43.41999816894531,43.02000045776367,43.27999877929688,1780100.0,0.0004621177987007563,2.0769253341549656,-1.9996186117474684,38.1165842572848,24.46180728154276,-0.23936981181372374,0.7402069233712751,4.006170764136158,4.109756182609587,42.825318544420924,0.3999977111816406,-1.4416516753309736,-0.49750061035156534,-2.3633481761934476,1.368346955490317,-1.430424393272503,0.43542317256937224,-1.113583868408199,71.83901116126727,44.80678482217779,0.9329237829209404,9,-0.37999916076660156,0.8649997711181641,4.954999923706055,4.954999923706055,2.1199989318847656,1,0.04988452391387943,-2.600006103515625,43.27999877929688,1.827576227934064,43.27999877929688,1.049997774768417,43.72999954223633,0.04988452391387943
3739,2012-09-19,43.540000915527344,43.650001525878906,43.16999816894531,43.58000183105469,2125000.0,0.005542764034540237,4.333361590302208,-2.0000000000007105,44.8036931154935,27.528104528708866,-0.40256156724969117,0.3437739594278497,3.6713465049876532,3.8536350515226303,43.6400198244359,0.48000335693359375,-1.3960693982772554,-0.14699897766113423,-1.7722233648538577,1.4782254095315892,-0.9596111712574995,0.665613215935231,-1.2894421249999937,80.4687895811292,48.759482745410416,0.8126121935963633,9,-0.6200008392333984,0.6249980926513672,4.714998245239258,4.714998245239258,2.3499984741210938,2,0.05144689519220247,2.0769253341549656,43.29999923706055,-2.600006103515625,43.27999877929688,1.827576227934064,43.27999877929688,0.05144689519220247
3740,2012-09-20,44.18999862670898,44.29999923706055,43.33000183105469,43.33000183105469,2831600.0,0.014928748220348176,-1.2558163260779887,-21.499427808506404,54.756835400365475,31.755857222825966,-1.0290949516881653,-0.4448045649033574,2.9295451143983513,3.194167681164778,44.05618676137104,0.9699974060058594,-1.2877047258464387,0.5764987945556541,-0.7845121836715947,1.937509772782903,-0.10400669455796674,1.257004283669275,-1.877862151181624,91.72926508170004,53.69527247901257,0.6805054891136241,9,-1.0149993896484304,-0.024999618530266332,3.8450002670288157,4.065000534057624,1.44000244140625,3,0.04729577319617029,4.333361590302208,43.540000915527344,2.0769253341549656,43.29999923706055,-2.600006103515625,43.27999877929688,0.04729577319617029
3741,2012-09-21,44.18999862670898,44.25,43.63000106811523,44.25,3501100.0,0.0,19.666158052006086,-0.0697692986697391,55.22385510339531,36.41554075236455,-0.9625793661849542,-0.5252925583937582,2.832302450995492,3.1755006142393185,43.929111166565896,0.6199989318847727,-1.0743834098950913,0.6104988098144446,-0.6484989156387826,1.8694965352676718,-0.019000052912168996,1.2399976725410582,-1.758590385489633,91.40619412059168,46.94013293364155,0.6294988627266133,9,-1.0149993896484304,-0.029998779296867895,3.8450002670288157,4.065000534057624,1.5300025939941548,4,0.04050692399083844,-1.2558163260779887,44.18999862670898,4.333361590302208,43.540000915527344,2.0769253341549656,43.29999923706055,0.04050692399083844
3742,2012-09-24,44.400001525878906,44.54999923706055,44.0,44.18000030517578,2092200.0,0.004752272136143487,1.1153953372360872,-3.66660308983363,59.70147796954275,41.54110287786267,-1.0370854976571238,-0.8032568388087924,2.517110402017856,2.951534729904459,43.48752129166186,0.5499992370605469,-0.9306095802388654,0.8375017166137724,-0.36335639971309064,2.0383598329406354,0.23707265845034442,1.4379307747772003,-1.856477824909092,90.1962202054453,38.44878444012032,0.6004290581634315,9,-1.1000022888183594,-0.32500267028808594,3.6349973678588867,3.8549976348876953,0.5099983215332031,0,0.03243240038786199,19.666158052006086,44.18999862670898,-1.2558163260779887,44.18999862670898,4.333361590302208,43.540000915527344,0.03243240038786199
3743,2012-09-25,44.29999923706055,44.7599983215332,44.29999923706055,44.5,1844100.0,-0.002252303724811222,-3.5999732972210037,-0.9090893327784714,68.62743081429657,47.65122237501376,-0.7651514160484965,-0.771144738094172,2.499243706660991,3.0425989534293976,42.81759933597837,0.45999908447265625,-0.7553103084477328,0.7554994583129897,-0.385387092082361,1.8963860087083404,0.18505618311531435,1.325942733510665,-1.5959574932034712,71.06924274667773,13.18115260969445,0.5704432751976751,9,-0.6650009155273438,-0.22500038146972656,3.734999656677246,3.9549999237060547,0.15999984741210938,1,0.027765227165226225,1.1153953372360872,44.400001525878906,19.666158052006086,44.18999862670898,-1.2558163260779887,44.18999862670898,0.027765227165226225
3744,2012-09-26,44.41999816894531,44.7400016784668,44.31999969482422,44.36000061035156,1419000.0,0.002708779547435647,-5.000054495912806,-0.29998664861050184,64.738267982648,50.69621436030606,-0.6738294843042922,-0.93432148595641,2.26485327483347,2.9115545562259726,41.85200073056418,0.44000244140625,-0.5180917264646681,0.8724985122680664,-0.27769423255772097,2.022691257093854,0.2974021398551727,1.44759488468096,-1.510360767320627,76.22370720125912,16.9314096601245,0.5750963724128941,9,-0.5549983978271484,-0.3449993133544922,2.720001220703125,3.835000991821289,-1.8699989318847656,2,0.02251238273798739,-3.5999732972210037,44.29999923706055,1.1153953372360872,44.400001525878906,19.666158052006086,44.18999862670898,0.02251238273798739
3745,2012-09-27,44.060001373291016,44.47999954223633,44.060001373291016,44.43999862670898,1739700.0,-0.008104385648218582,-1.2105326560523622,-6.333545269582791,62.50002536366419,53.76791131878433,-0.29290080216706116,-0.5995508879438631,2.4955350660254894,3.258140742324649,40.7079590294084,0.4199981689453125,-0.2673054006821758,0.5090017318725586,-0.6472704894051091,1.6652739531502263,-0.06913437876627881,1.087137842511396,-0.9653278796754776,38.05321684412405,-22.98112030264167,0.5781361106388349,9,-0.17000198364257812,-0.08500099182128906,2.9799976348876953,4.194997787475586,-0.8600006103515625,3,0.04153422513206628,-5.000054495912806,44.41999816894531,-3.5999732972210037,44.29999923706055,1.1153953372360872,44.400001525878906,0.04153422513206628
3746,2012-09-28,44.099998474121094,44.22999954223633,43.79999923706055,44.060001373291016,1648100.0,0.0009077870990337189,1.8666759915059192,-0.10525628927660967,67.89770110333616,57.37398567889186,-0.22836353337570614,-0.6442248350974253,2.3075802496282734,3.2038714151212844,39.528706153711354,0.43000030517578125,0.00681412605639764,0.530998992919919,-0.6486337732830805,1.7106317591229185,-0.05881739018158072,1.1208153760214188,-0.8387924977137899,31.249950329415316,-33.934407880100764,0.589816383101499,9,-0.20999908447265625,-0.23999977111816406,2.967500686645508,4.155000686645508,-1.7999992370605469,4,0.034693937572174205,-1.2105326560523622,44.060001373291016,-5.000054495912806,44.41999816894531,-3.5999732972210037,44.29999923706055,0.034693937572174205
3747,2012-10-01,44.060001373291016,44.40999984741211,43.959999084472656,44.27000045776367,2191400.0,-0.0009069637690248822,-1.1951060662448827,-5.25035765379113,70.0880401830165,60.92636967063982,-0.07385397435837149,-0.6069955134716665,2.1925581065090682,3.2281011183891763,38.11476012836056,0.4500007629394531,0.09124841961067887,0.4730018615722642,-0.7258770401714756,1.671880763316004,-0.1264375892996057,1.072441312444134,-0.6489161623711226,27.083581686256746,-43.24276443483642,0.5994394508718698,10,-0.09500312805175781,-0.4850025177001953,2.704998016357422,3.9199981689453125,-1.1500015258789062,0,0.03767589186727527,1.8666759915059192,44.099998474121094,-1.2105326560523622,44.060001373291016,-5.000054495912806,44.41999816894531,0.03767589186727527
3748,2012-10-02,44.29999923706055,44.349998474121094,43.9900016784668,44.290000915527344,1446400.0,0.005447068912599162,5.545586960291312,-0.04761126248864669,73.46372941605206,64.11081814847967,-0.17554483504848406,-0.8255240321724813,1.8122853732305657,2.9657474904285195,36.49765458516255,0.3599967956542969,0.24282375458101058,0.6724998474121122,-0.5666323341785997,1.9116320290028241,0.05293375661675981,1.2920659382074646,-0.7540227150793228,53.19135121096033,-20.053179017216202,0.6195660907953549,10,-0.25499916076660156,-0.8150005340576172,2.3800010681152344,3.595001220703125,-1.8199996948242188,1,0.013769765707834392,-1.1951060662448827,44.060001373291016,1.8666759915059192,44.099998474121094,-1.2105326560523622,44.060001373291016,0.013769765707834392
3749,2012-10-03,44.709999084472656,44.72000122070313,44.25,44.29999923706055,1583300.0,0.009255075721742001,1.186031244732624,41.00686760778329,67.0139197030888,65.47271640433782,-0.4493846918152613,-1.1420742159202746,1.2800016869712394,2.532195900279845,33.995873870224294,0.4700012207031321,0.41158702942607306,0.9859996795654311,-0.27563534333182815,2.2476347024626904,0.3551821681167979,1.6168171910140643,-1.042620382536235,98.91281362341479,27.780763116062957,0.6308175114486307,10,-0.5149993896484375,-1.3050003051757812,1.9150009155273438,3.1300010681152344,-2.829998016357429,2,-0.005591590362765686,5.545586960291312,44.29999923706055,-1.1951060662448827,44.060001373291016,1.8666759915059192,44.099998474121094,-0.005591590362765686
3750,2012-10-04,44.86999893188477,45.06000137329102,44.72000122070313,44.790000915527344,1931000.0,0.0035786144193343805,-2.0909469230637843,0.19511718568280187,80.69507225116392,68.30285164297877,-0.5618691957221458,-1.2462569776120986,1.0151092651482045,2.3477389089862086,31.31517445750417,0.3500022888183665,0.576622582517679,1.0699995040893597,-0.27701294631052065,2.41701195448924,0.3964932788894231,1.7435057292892964,-1.0933582679886698,84.9204667243917,13.16517112330591,0.67350622519994,10,-0.4399986267089915,-1.3149986267089915,1.5875005722045827,2.805000305175774,-2.770000457763679,3,-0.05170491976935676,1.186031244732624,44.709999084472656,5.545586960291312,44.29999923706055,-1.1951060662448827,44.060001373291016,-0.05170491976935676
3751,2012-10-05,44.81999969482422,45.0,44.72999954223633,44.959999084472656,1955800.0,-0.0011143133106924497,1.4545359966708282,-1.7500357636734891,79.1667750390861,70.46566242848358,-0.46165418774064193,-1.119779490079715,0.9297476428144478,2.373380665853034,28.577309068893484,0.2700004577636719,0.6973421943012426,0.9350002288818331,-0.4454727497804001,2.3154732075440663,0.24476373955071296,1.6252367182129532,-0.889355745800728,78.1817109922002,6.0317072914129,0.6902364893311168,10,-0.3899993896484375,-1.2649993896484375,1.4249992370605469,2.684999465942383,-3.509998321533203,4,-0.03614455472813938,-2.0909469230637843,44.86999893188477,1.186031244732624,44.709999084472656,5.545586960291312,44.29999923706055,-0.03614455472813938
3752,2012-10-08,44.72000122070313,44.959999084472656,44.5099983215332,44.72999954223633,1548800.0,-0.002231112780052835,-1.0930067510623387,0.07141689373291928,76.1030757514772,71.29628964372587,-0.3480962245311119,-0.9188230248193108,0.8662539780183423,2.4491508815230816,25.554213950771842,0.4500007629394531,0.7182244449592474,0.741001701354989,-0.5951818644783842,2.077185267188362,0.07290991843829886,1.4090934842716791,-0.6538343807675346,68.22427574208382,-3.801273619503661,0.6680917829166884,10,-0.29000091552735086,-1.1650009155273509,1.4599990844726491,2.719999313354485,-3.5600013732910227,0,-0.05411453304080516,1.4545359966708282,44.81999969482422,-2.0909469230637843,44.86999893188477,1.186031244732624,44.709999084472656,-0.05411453304080516
3753,2012-10-09,44.93999862670898,45.0099983215332,44.5099983215332,44.709999084472656,1494700.0,0.00491944096602559,1.7027105048817957,-23.00381533767302,75.926022732892,72.53937350486409,-0.5227336014394623,-1.0135800288983674,0.46841010060553145,2.2075552726028462,22.20757638070346,0.5,0.7451824237889895,0.8484991073608299,-0.40717910826935366,2.1041773229910135,0.22065999954573812,1.4763382151759217,-0.7545716427707276,85.18487121886272,13.639618429446074,0.62783910781509,10,-0.509998321533196,-1.384998321533196,1.2000007629394602,2.460000991821296,-3.5699996948242045,1,-0.04517131378126893,-1.0930067510623387,44.72000122070313,1.4545359966708282,44.81999969482422,-2.0909469230637843,44.86999893188477,-0.04517131378126893
3754,2012-10-10,44.63000106811523,45.0,44.56999969482422,44.959999084472656,1734600.0,-0.006898032222224182,1.0975632449129598,-1.4347768397658855,59.3221434852325,72.18627551837167,-0.20094605502949037,-0.5747446826261395,0.6142467550279562,2.4924956925587622,18.35716696570425,0.43000030517578125,0.7247218882288635,0.43800144195555646,-0.629422557111539,1.505425441022652,-0.09571055757799485,0.9717134414891078,-0.3396251574546483,21.818560133165303,-45.224860121879814,0.5337119995335482,10,-0.20000076293944602,-1.075000762939446,1.375000000000007,2.68499946594239,-3.0699996948242116,2,-0.04817390711233738,1.7027105048817957,44.93999862670898,-1.0930067510623387,44.72000122070313,1.4545359966708282,44.81999969482422,-0.04817390711233738
3755,2012-10-11,45.20000076293945,45.56000137329102,44.47999954223633,44.83000183105469,2097800.0,0.012771671099767179,-1.018688390167396,-1.1212156241691182,67.23561929908168,72.11271087345452,-0.6618294235010467,-1.0845756849640935,-0.11409594722319127,1.902255390599798,16.681907751990625,1.0800018310546946,0.6883249288191564,0.9345010757446275,-0.1993510918436101,2.068353243332865,0.36757499195050514,1.5014271595387498,-0.8172697967632203,66.66666666666623,2.5932337929745586,0.5669260837941191,10,-0.4400005340576172,-1.3950004577636719,0.31749916076660156,1.6849994659423828,-3.760002136230476,3,-0.073451319442153,1.0975632449129598,44.63000106811523,1.7027105048817957,44.93999862670898,-1.0930067510623387,44.72000122070313,-0.073451319442153
3756,2012-10-12,44.90999984741211,45.43000030517578,44.72000122070313,45.31000137329102,1114900.0,-0.006415949350273564,1.2187492549412076,-1.0810883259616866,58.4717805865035,70.82201536273085,-0.2736208385313148,-0.7022000943512268,0.0331715563885524,2.169964165578037,15.004167418661607,0.7099990844726491,0.6647297757140151,0.563000106811522,-0.5050055848928281,1.6310057985158721,0.028997260959350513,1.0970029526636935,-0.43000030517578125,39.81477556902445,-20.088699858953674,0.5340028458521735,10,-0.13499832153320312,-1.1049995422363281,0.4650001525878906,1.9750003814697266,-3.7099990844726562,4,-0.06256961440299225,-1.018688390167396,45.20000076293945,1.0975632449129598,44.63000106811523,1.7027105048817957,44.93999862670898,-0.06256961440299225
3757,2012-10-15,45.11000061035156,45.11000061035156,44.43000030517578,44.88000106811523,1473100.0,0.00445336815005537,4.913057900585474,-0.574996662152633,63.02260742852307,69.66189069744985,-0.34533119691135994,-0.7990393732284673,-0.3121156424419169,1.9636171013367516,13.038962560810107,0.6800003051757812,0.683996545606206,0.6715007781982436,-0.3226140821485117,1.665615638544999,0.17444334802486594,1.1685582083716213,0.45000076293946023,60.17696127579523,1.616238342408785,0.4970574301733793,10,-0.2049999237060547,-1.3050003051757812,-9.5367431640625e-07,1.7749996185302734,-4.040000915527344,0,-0.08423850998992333,1.2187492549412076,44.90999984741211,-1.018688390167396,45.20000076293945,1.0975632449129598,44.63000106811523,-0.08423850998992333
3758,2012-10-16,45.459999084472656,45.459999084472656,44.709999084472656,44.709999084472656,1767100.0,0.007758777862680422,1.0,3.260876055263363,65.56896417819078,69.5013400835723,-0.5738231217425493,-1.031820966898806,-0.8002038704473122,1.6026965925224488,11.041081636149585,0.75,0.6947489438038303,0.913499259948729,-0.027748829652132656,1.8547473495495908,0.4428752151482982,1.38412330474916,0.07740226745605838,91.15024829267082,33.38523989281993,0.47062404480043185,10,-0.4649982452392578,-1.654998779296875,-0.40999889373779297,1.4250011444091797,-3.6899986267089844,1,-0.0945886344843605,4.913057900585474,45.11000061035156,1.2187492549412076,44.90999984741211,-1.018688390167396,45.20000076293945,-0.0945886344843605
3759,2012-10-17,45.77999877929688,45.93000030517578,45.290000915527344,45.5,1503100.0,0.00703914873006517,1.2068874799400173,0.3733317057291761,76.06069328413511,68.98640908723577,-0.8114101757173842,-1.2389213839436124,-1.1549054073960718,1.2786342456844935,9.619740801440098,0.6399993896484375,0.7166204408051868,1.1214990615844798,0.15187049075823467,2.091127632410725,0.6366847761713572,1.6063133469976023,-1.3499984741211009,89.99989827474005,28.512890919372104,0.484814285413123,10,-0.5999984741211009,-1.789999008178718,-0.7749986648559641,1.085000991821282,-3.80999755859375,2,-0.0963302744648924,1.0,45.459999084472656,4.913057900585474,45.11000061035156,1.2187492549412076,44.90999984741211,-0.0963302744648924
3760,2012-10-18,46.27999877929688,46.27999877929688,45.63999938964844,45.77999877929688,1366000.0,0.010921800203850474,1.5599975585937784,1.7857220708446413,78.98946693477863,68.96670818675716,-1.2185071889032812,-1.6593935650681573,-1.676453202372322,0.7780764640904749,9.418456054071978,0.6399993896484446,0.7213725338707917,1.5169990539550824,0.3331415022441604,2.7008566056660044,0.9250702780996178,2.108927829810547,-1.8199984741210997,100.0,33.25527418444088,0.5919287758554626,10,-0.924999237060554,-1.885000228881843,-1.6899995803833079,0.3150005340576101,-3.779998779296882,3,-0.1019878463807854,1.2068874799400173,45.77999877929688,1.0,45.459999084472656,4.913057900585474,45.11000061035156,-0.1019878463807854
3761,2012-10-19,45.97999954223633,46.54999923706055,45.790000915527344,46.38999938964844,2318300.0,-0.006482265448865099,1.0821884879680193,-0.8199996948242188,73.88063950442952,68.7197708259741,-0.8232291062770472,-1.2842608218431053,-1.3990306286693723,1.0831127106235812,9.320352062062394,0.7599983215332031,0.73795369060187,1.127499771118167,-0.1415460344867796,2.3965455767231134,0.49297686831569365,1.7620226739206402,-1.447199298095704,73.113208395937,1.2957807807907784,0.6345229028024733,10,-0.48999977111816406,-1.2199993133544922,-2.302499771118164,0.6149997711181641,-3.5,4,-0.0987386028866093,1.5599975585937784,46.27999877929688,1.2068874799400173,45.77999877929688,1.0,45.459999084472656,-0.0987386028866093
3762,2012-10-22,45.84000015258789,46.06000137329102,45.5099983215332,45.86000061035156,2297200.0,-0.0030447888438936976,1.6190497815641454,0.04878162245647987,69.642916226321,68.02164788079953,-0.5673089755098744,-1.086557305061639,-1.2853120608685344,1.2203605724183646,9.510840698019225,0.5500030517578196,0.705126531504817,0.9155004501342745,-0.4076926183775029,2.238693518646052,0.25390391587838224,1.5770969843901668,-1.1861679688720699,61.41309643512424,-12.23328542687755,0.6615965342558904,10,-0.35000038146972656,-1.0550003051757812,-2.272500991821289,0.7549991607666016,-3.3800010681152344,0,-0.10122162683689451,1.0821884879680193,45.97999954223633,1.5599975585937784,46.27999877929688,1.2068874799400173,45.77999877929688,-0.10122162683689451
3763,2012-10-23,45.52999877929688,45.72000122070313,45.4000015258789,45.52999877929688,1442900.0,-0.006762682640905404,-1.4615881213684652,-0.0,60.73300259240182,68.17841000381834,-0.18418368377658112,-0.7164136093068052,-1.0057356060824603,1.530250683999931,9.968240883931633,0.4399986267089915,0.6738332692557023,0.543999099731451,-0.7712933725055322,1.8592915719684342,-0.11364713638703705,1.201645335849939,-0.762396572380375,19.04747487897459,-49.279473619538855,0.6576462361184898,10,-0.03999900817871804,-0.7449989318847727,-1.987499237060554,1.06500053405761,-3.25,1,-0.0979573732494956,1.6190497815641454,45.84000015258789,1.0821884879680193,45.97999954223633,1.5599975585937784,46.27999877929688,-0.0979573732494956
3764,2012-10-24,45.41999816894531,45.70000076293945,45.36000061035156,45.52999877929688,1671300.0,-0.0024160029277573436,-1.956577987129304,-100.0,57.29443346578543,67.07383380011875,0.05549905022951407,-0.5561693451214822,-0.9367696803038399,1.634868767160441,10.421843540616674,0.3400001525878906,0.6576618026283825,0.38399848937988423,-0.916646682063508,1.6846436608232764,-0.26632409634181187,1.0343210751015803,-0.5454521402201635,5.041817464922375,-58.658625314885526,0.6503225857216951,10,0.07000160217285156,-0.5599994659423828,-1.8774986267089844,1.1750011444091797,-3.7099990844726562,2,-0.08036102726391625,-1.4615881213684652,45.52999877929688,1.6190497815641454,45.84000015258789,1.0821884879680193,45.97999954223633,-0.08036102726391625
3765,2012-10-25,45.88999938964844,45.88999938964844,45.52000045776367,45.70000076293945,6088900.0,0.010347891669984177,2.8947537494729656,-1.7272506588984875,62.76850858808684,67.5512480225169,-0.3423328207415892,-0.9297088755322704,-1.4425454034560872,1.1576925658959567,10.631405116724396,0.470001220703125,0.641076662015692,0.7624998092651367,-0.5061312821063169,2.0311309006365903,0.12818426357941348,1.39681535495086,-0.9149261684231647,44.537763943696284,-16.614974371275856,0.6343155456857253,10,-0.39999961853027344,-0.9499988555908203,-2.3474998474121094,0.7049999237060547,-3.8699989318847656,3,-0.08542162172766454,-1.956577987129304,45.41999816894531,-1.4615881213684652,45.52999877929688,1.6190497815641454,45.84000015258789,-0.08542162172766454
3766,2012-10-26,45.63000106811523,46.040000915527344,45.59000015258789,45.95000076293945,6228500.0,-0.005665685879086335,-1.2499952316466079,-1.684221093420641,60.459781202727086,67.26648955298403,0.034127057724781196,-0.578889431467374,-1.2182118642292536,1.3977542321143162,10.578380626501394,0.4500007629394531,0.7069813940490093,0.4260013580322166,-0.7638214366812903,1.6158241527457236,-0.16891003932453685,1.02091275538897,-0.5604322859398394,38.57145192669109,-20.790925766899278,0.5949113973567529,10,-1.9073486257070726e-06,-0.5400009155273366,-1.9600019454955984,0.9649982452392649,-4.069999694824212,4,-0.06859524424386598,2.8947537494729656,45.88999938964844,-1.956577987129304,45.41999816894531,-1.4615881213684652,45.52999877929688,-0.06859524424386598
3767,2012-10-31,45.72000122070313,46.36999893188477,45.61999893188477,45.72999954223633,2764200.0,0.0019723898856272015,-6.142758532997159,0.031244784588585452,59.241742576477115,66.5634649305714,0.044427111068344516,-0.5672323777383568,-1.34002012904147,1.2905334056083433,10.99525412813761,0.75,0.7027987389102748,0.4330015182495188,-0.6473704676987211,1.5133735041977587,-0.10718447472460468,0.9731875112236423,-0.5616066112346374,35.64368402168006,-19.607457586568863,0.540185992974121,10,0.1999988555908132,-0.5450019836425852,-2.052501678466804,0.8749980926513601,-4.270000457763679,2,-0.07086617655206129,-1.2499952316466079,45.63000106811523,2.8947537494729656,45.88999938964844,-1.956577987129304,45.41999816894531,-0.07086617655206129
3768,2012-11-01,44.90999984741211,45.7599983215332,44.86999893188477,45.63999938964844,2638500.0,-0.017716564997033113,-1.197525631425538,73.01220908055551,52.96608799663794,63.997397676405036,0.8584854394570911,0.30652771355428854,-0.5757636081466018,2.0747567219310596,10.905707965207572,0.8899993896484304,0.7353454978674492,-0.40749988555908345,-1.401542261854459,0.5865424907362922,-0.9045210737067677,0.0895213025886008,1.6399993896484375,2.6667277018224427,-54.466507227262106,0.49702118814768664,11,0.7999992370605469,0.2649993896484375,-1.2225008010864258,1.6849994659423828,-3.3600006103515625,3,-0.05455356872107919,-6.142758532997159,45.72000122070313,-1.2499952316466079,45.63000106811523,2.8947537494729656,45.88999938964844,-0.05455356872107919
3769,2012-11-02,44.459999084472656,45.2400016784668,44.40999984741211,45.18999862670898,2420700.0,-0.010020057102391289,-1.0000091920635723,0.9999999999999902,41.95650749712039,59.88262440555412,1.2310067717864328,0.776658473964261,-0.1699427503714972,2.4973783926274535,11.198453753332313,0.8300018310546875,0.7260552261734361,-0.8450006484985337,-1.876779540778756,0.1867782437816885,-1.3608900946386484,-0.32911120235841906,2.0564001464843784,2.5509826742597252,-51.17141582294596,0.5158894461401127,11,1.0200004577636719,0.7150001525878906,-0.6050004959106445,2.135000228881836,-2.9599990844726562,4,-0.04903284638026728,-1.197525631425538,44.90999984741211,-6.142758532997159,45.72000122070313,-1.2499952316466079,45.63000106811523,-0.04903284638026728
3770,2012-11-05,42.54999923706055,43.75,42.459999084472656,43.72999954223633,3349800.0,-0.04295996146520753,1.1147534832528705,1.6164397878400074,31.02893772354625,55.1213242076782,2.85667401319931,2.639253980112329,1.6756733506534403,4.370051679730892,12.347877450868951,2.0,0.625493089240436,-2.639000511169435,-4.24086643620214,-1.0371345861367303,-3.439933473685784,-1.8380675486530862,3.8821440185546905,2.3017942736611197,-50.98302127543873,0.8009329625163512,11,1.864999771118164,1.9549999237060547,1.4200000762939453,4.045000076293945,-1.3499984741210938,0,-0.01974148455110336,-1.0000091920635723,44.459999084472656,-1.197525631425538,44.90999984741211,-6.142758532997159,45.72000122070313,-0.01974148455110336
3771,2012-11-06,43.20000076293945,43.310001373291016,42.54999923706055,42.599998474121094,2804800.0,0.015276181845680581,-1.1714323082707996,-0.5084763844437978,35.68216432246831,51.34790732947234,1.9789689877870984,1.962269972728322,0.992981686713172,3.6897968109910195,13.559417433284931,0.7600021362304688,0.4624286169108984,-1.907999038696289,-3.736263369208878,-0.07973470818370032,-2.82213120395258,-0.9938668734399982,2.993813842407228,18.92587486816851,-32.1038117765917,0.9141321652562944,11,1.2149982452392578,1.3049983978271484,0.7324991226196289,3.394998550415039,-2.479999542236321,1,-0.02731482139667185,1.1147534832528705,42.54999923706055,-1.0000091920635723,44.459999084472656,-1.197525631425538,44.90999984741211,-0.02731482139667185
3772,2012-11-07,42.29999923706055,42.93999862670898,42.11000061035156,42.93999862670898,2492800.0,-0.020833368286673815,1.5937462747061841,-1.0666615804230364,28.116359809180864,47.72383590911447,2.5971296379558453,2.8160558250679344,1.8533518195352627,4.544743415634102,15.026435291040963,1.0900001525878906,0.19230921627030995,-2.6870004653930692,-4.902668048639079,-0.4713328821470597,-3.7948342570160776,-1.579166673770061,3.669786437033693,5.205445091840201,-39.06595042073532,1.107833791623005,11,1.9400005340576172,2.030000686645508,1.5749998092651367,4.295000076293945,-1.5400009155273438,2,-0.017494039648142445,-1.1714323082707996,43.20000076293945,1.1147534832528705,42.54999923706055,-1.0000091920635723,44.459999084472656,-0.017494039648142445
3773,2012-11-08,42.90999984741211,43.41999816894531,42.400001525878906,42.400001525878906,3080800.0,0.014420818471720498,-3.0,-0.7968731373530833,30.892166060599337,44.790250641871566,1.7616554510158622,2.156752900465527,1.2125700557592012,3.885592372271489,16.402127090953226,1.1199989318847656,-0.04765002021013487,-1.9754999160766573,-4.378318131243269,0.4273182990899542,-3.1769090236599595,-0.7740908084933551,2.7510030215827186,25.55907233419174,-12.393933804660264,1.2014091075833058,11,1.3299999237060547,1.4200000762939453,0.8599987030029297,3.684999465942383,-1.6800003051757812,3,-0.034024681651466104,1.5937462747061841,42.29999923706055,-1.1714323082707996,43.20000076293945,1.1147534832528705,42.54999923706055,-0.034024681651466104
3774,2012-11-09,42.47999954223633,43.040000915527344,42.400001525878906,42.72999954223633,1920400.0,-0.010020981279535324,-2.1219784514040083,-0.4901976917265676,24.4623921925929,40.534015486816685,1.934157038521441,2.548062259966308,1.6158292774263856,4.258333346016968,17.8521629851561,0.6399993896484375,-0.28583336891791333,-2.2980001449584933,-4.930362279497778,0.3343619895807919,-3.6141812122281394,-0.9818190776888471,2.8969231460670386,22.560918877176007,-7.23194315389884,1.316181067269643,11,1.760000228881836,1.8500003814697266,1.2849998474121094,4.114999771118164,-0.970001220703125,4,-0.021892662787133865,-3.0,42.90999984741211,1.5937462747061841,42.29999923706055,-1.1714323082707996,43.20000076293945,-0.021892662787133865
3775,2012-11-12,41.88000106811523,42.47000122070313,41.7400016784668,42.43000030517578,1317000.0,-0.014124258017576996,1.317454935180502,2.199996948242216,23.51424054064185,36.42895541325166,2.1294531815222157,3.042576186719998,2.1934912865075447,4.790775040553221,18.782451119032523,0.7399978637695312,-0.4926934374427532,-2.731998634338389,-5.654993155986141,0.1909958873093629,-4.193495895162265,-1.270501373514513,3.2355678539519985,8.33331441118393,-15.319705471012147,1.4614972608238745,11,2.174999237060554,2.2649993896484446,1.9199981689453196,4.714998245239265,-0.38000106811522727,0,-0.009073568730267656,-2.1219784514040083,42.47999954223633,-3.0,42.90999984741211,1.5937462747061841,42.29999923706055,-0.009073568730267656
3776,2012-11-13,42.099998474121094,42.400001525878906,41.58000183105469,41.68999862670898,1610900.0,0.00525304203426491,-1.6032007459930124,-0.7454553020897667,26.086956521739253,32.745090296058564,1.5154300423839473,2.7418422773761293,1.9613127552929654,4.514671945380826,19.811039625911608,0.8199996948242188,-0.6906799976342697,-2.3715011596679716,-5.49728700017431,0.7542846808383672,-3.934394079921141,-0.8086082394148022,2.6780137235860906,28.2607433698771,8.99647093494794,1.5628929202531676,11,1.5700016021728516,1.9650020599365234,1.8925018310546875,4.495000839233398,-0.55999755859375,1,-0.021377618617608007,1.317454935180502,41.88000106811523,-2.1219784514040083,42.47999954223633,-3.0,42.90999984741211,-0.021377618617608007
3777,2012-11-14,41.310001373291016,42.22999954223633,41.2400016784668,42.11999893188477,2160200.0,-0.01876477742192062,-1.084212724264765,-1.9756045367001758,24.57832654271209,29.590894578955695,1.8037683682763443,3.407247560054273,2.7309872935257786,5.249467499973974,21.558758371803048,0.9899978637695312,-1.0018134857225434,-2.9714982986450167,-6.382793449119774,0.4397968518297404,-4.677145873882395,-1.2658507234076382,3.0842495804178682,3.211000344723198,-15.416418578511342,1.7056475752373794,11,1.9300003051757812,2.5849990844726562,2.6824989318847656,5.284997940063477,0.2999992370605469,2,-0.014282259331256042,-1.6032007459930124,42.099998474121094,1.317454935180502,41.88000106811523,-2.1219784514040083,42.47999954223633,-0.014282259331256042
3778,2012-11-15,41.15999984741211,41.61999893188477,40.7599983215332,41.310001373291016,3161300.0,-0.003631118879020123,1.2337775575922487,0.18518762715695716,24.460442184696433,27.646887322019698,1.5264104420805396,3.39252295705014,2.8652741526707075,5.343154161344231,22.9544114642544,0.8600006103515696,-1.3197979345450364,-2.9064998626708984,-6.539849483948117,0.7268497586063205,-4.723174673309508,-1.089825052032289,2.7926562077628816,17.543906613640203,-2.68625181539187,1.8166748106386077,11,1.0949993133544922,2.4949989318847656,2.832500457763672,5.434999465942383,0.5900001525878906,3,-0.009718210091394286,-1.084212724264765,41.310001373291016,-1.6032007459930124,42.099998474121094,1.317454935180502,41.88000106811523,-0.009718210091394286
3779,2012-11-16,41.36999893188477,41.56999969482422,40.900001525878906,41.209999084472656,2810100.0,0.005102018592108015,1.392844735390086,-1.0666547988403912,22.029693270882035,26.646971271723675,0.9297758791520891,2.9884154306255795,2.6645656242307822,5.0816410590349435,23.738406144268268,0.6699981689453125,-1.6659611279213493,-2.4760007858276296,-6.205498351494192,1.2534967798389332,-4.340749568660911,-0.6112520029943482,2.0718318859075353,35.672489833068504,17.752158548273947,1.8647487828332803,11,0.7199993133544851,2.2849998474121023,2.6225013732910085,5.2250003814697195,0.29999923706053977,4,-0.0033840800885431843,1.2337775575922487,41.15999984741211,-1.084212724264765,41.310001373291016,-1.6032007459930124,42.099998474121094,-0.0033840800885431843
3780,2012-11-19,41.560001373291016,41.709999084472656,41.16999816894531,41.66999816894531,2232200.0,0.004592759156679671,4.684261248418897,-0.6874806284719434,24.594265859087855,25.41498255357029,0.653272624446231,2.557812281106443,2.4678775297780646,4.842143520057732,24.02159931588522,0.5400009155273438,-1.948654458693511,-2.0499984741210966,-5.727983925617863,1.62798697737567,-3.88899119986948,-0.21100574837271324,1.4527362450998353,48.78057857679506,32.08976174461434,1.8389927257483842,11,0.5299968719482422,2.0949974060058594,2.4324989318847656,5.034997940063477,0.09000015258789062,0,-0.0012031532749166018,1.392844735390086,41.36999893188477,1.2337775575922487,41.15999984741211,-1.084212724264765,41.310001373291016,-0.0012031532749166018
3781,2012-11-20,41.43999862670898,41.61999893188477,41.09000015258789,41.599998474121094,1806300.0,-0.0028874577145504565,4.299967575196628,1.4545864400902329,23.383084105010397,24.889063030884685,0.555814179543404,2.445639458385422,2.587077044326371,4.901072264821856,24.0173356032313,0.5299987792968821,-2.164799145412303,-1.9430011749267635,-5.5650801647507535,1.6790778148972265,-3.7540406698387585,-0.1319616800147685,1.2123007041846492,46.25848574809476,30.644634702758882,1.8110394949119948,11,0.6499996185302805,2.2150001525878977,2.8425016403198313,5.155000686645515,-0.259998321533196,1,0.0014479096351212029,4.684261248418897,41.560001373291016,1.392844735390086,41.36999893188477,1.2337775575922487,41.15999984741211,0.0014479096351212029
3782,2012-11-21,41.20000076293945,41.63000106811523,40.709999084472656,41.4900016784668,2214600.0,-0.005791454433467069,2.228078863888907,1.812507450587622,25.167346196742386,24.25297193490058,0.6966257641551934,2.4455831094534446,2.832492897567022,5.077022464723882,24.699170851223894,0.920001983642571,-2.158476614294912,-1.9509990692138643,-5.504191002704651,1.6021928642769225,-3.7275950359592542,-0.17440310246847446,1.1495304064565062,49.00016784667969,30.437091154875077,1.7765959667453926,11,0.6749992370605469,2.4299983978271484,3.0900001525878906,5.394998550415039,0.55999755859375,2,0.008252430735237626,4.299967575196628,41.43999862670898,4.684261248418897,41.560001373291016,1.392844735390086,41.36999893188477,0.008252430735237626
3783,2012-11-23,41.06999969482422,41.36000061035156,40.84000015258789,41.29999923706055,1099700.0,-0.003155365672521393,1.9714117557301827,0.7930993659730078,26.293715621048648,24.456452315840103,0.6014205560367287,2.3445252753645605,2.9713487759458985,5.130233033594557,25.637870278387382,0.5200004577636719,-2.24116166195072,-1.8580001831054673,-5.341673904652659,1.625673538441724,-3.599837043879063,-0.11616332233187165,0.9844156992855488,36.00006103515625,14.774926403310872,1.7418368607735972,11,0.5200004577636719,2.559999465942383,3.285000801086426,5.084999084472656,0.9099998474121094,4,0.013148305808129646,2.228078863888907,41.20000076293945,4.299967575196628,41.43999862670898,4.684261248418897,41.560001373291016,0.013148305808129646
3784,2012-11-26,41.77000045776367,42.040000915527344,41.0,41.0,2208900.0,0.017044089801336648,-1.7012994733739244,-3.3478347403512845,43.43435640817502,26.669798523343786,-0.23455041158413792,1.4303922253083243,2.290776104938331,4.345395927498764,26.2711983865481,1.0400009155273438,-2.1693688228702683,-0.9754995346069322,-4.2877002770468025,2.336701207832938,-2.6315999058268673,0.680600836613003,-1.0600013732910156,79.69924165070042,53.76380694395493,1.6561003712199351,11,-0.21500015258789062,1.8599987030029297,2.630000114440918,4.384998321533203,0.2700004577636719,0,-0.0004788234987905815,1.9714117557301827,41.06999969482422,2.228078863888907,41.20000076293945,4.299967575196628,41.43999862670898,-0.0004788234987905815
3785,2012-11-27,41.97000122070313,42.15999984741211,41.7400016784668,41.84000015258789,1871500.0,0.004788143661661914,-1.5454587490029708,0.16883245562321644,38.797821801578934,28.082116887770418,-0.46985204504861144,0.9714648318557835,2.077143913342752,4.0618185916220355,26.596904798608534,0.4199981689453125,-2.160229611265187,-0.5794988632202092,-3.555044914998085,2.3960471885576666,-2.0672718891091506,0.9082741626687323,-1.2334020996093855,86.89665332838787,57.59293848564003,1.4877730258889386,11,-0.5000019073486399,1.6599979400634695,2.6149988174438406,4.184997558593743,0.03999710083007102,1,-0.007148035335529879,-1.7012994733739244,41.77000045776367,1.9714117557301827,41.06999969482422,2.228078863888907,41.20000076293945,-0.007148035335529879
3786,2012-11-28,42.5,42.5099983215332,41.70000076293945,41.9900016784668,1974600.0,0.012628038214957948,2.0566236009644796,3.923031779101285,51.95313285803586,31.123762033917508,-1.0472758632560826,0.2054864949116464,1.553898376071345,3.4571829046951024,26.529052684602227,0.80999755859375,-2.0519396283794933,0.1069999694824233,-2.491745540225267,2.7057454791901137,-1.1923727853714254,1.406372724336272,-1.7064648498535178,99.4445374571641,64.321029381214,1.2993727548538467,11,-0.8900012969970703,1.1299991607666016,2.3749990463256836,3.654998779296875,-1.0099983215332031,2,-0.019999964096966916,-1.5454587490029708,41.97000122070313,-1.7012994733739244,41.77000045776367,1.9714117557301827,41.06999969482422,-0.019999964096966916
3787,2012-11-29,42.47999954223633,42.75,42.400001525878906,42.61000061035156,1651200.0,-0.00047059900620405326,-1.4138067113034556,-0.2549048940483047,45.25385848732477,33.434141623098434,-0.9430271980524481,-0.031296080812154514,1.5805589060150638,3.4055045060988647,25.888914287469067,0.34999847412109375,-1.8768265812868066,0.24899959564208984,-1.828082011694356,2.3260812029785356,-0.7895412080261366,1.2875403993103163,-1.5834766018066446,85.86384924954314,47.484450332882815,1.0385408036682235,11,-0.75,1.0599994659423828,2.645000457763672,1.885000228881836,-1.1699981689453125,3,-0.030602618904644885,2.0566236009644796,42.5,-1.5454587490029708,41.97000122070313,-1.7012994733739244,41.77000045776367,-0.030602618904644885
3788,2012-11-30,42.459999084472656,42.86999893188477,42.33000183105469,42.52000045776367,3018800.0,-0.00047082057389824516,-2.375025332300217,0.4615452331347751,49.757275935087165,36.51498414134345,-0.8037523644262947,-0.21529278215100334,1.6064795719736509,3.356654544806588,26.66424519272693,0.5399971008300852,-1.7353473477078438,0.35149917602539205,-1.3071653448873448,2.010163696938129,-0.4778330844309764,1.1808314364817605,-1.4151979792773446,78.07486194663879,36.13740946916844,0.8293322604563678,11,-0.6700000762939453,1.0799999237060547,2.6775007247924805,1.8400001525878906,-2.239997863769524,4,-0.016486122892909738,-1.4138067113034556,42.47999954223633,2.0566236009644796,42.5,-1.5454587490029708,41.97000122070313,-0.016486122892909738
3789,2012-12-03,42.27999877929688,42.599998474121094,41.77000045776367,42.54999923706055,2628300.0,-0.004239291310809246,3.486488715680513,4.499904634750978,55.405373360840585,39.93844053042709,-0.5376314203860133,-0.2181723771093047,1.782693372765877,3.4670168057312125,28.489430988106356,0.8299980163574219,-1.5007538131585108,0.2804988861084041,-0.9617648699151289,1.5227626421319371,-0.3406329919033624,0.9016307641201706,-1.052677891432623,49.572557611800455,3.2446012804484425,0.6211318780117662,12,-0.48999977111817117,1.2600002288818288,2.8575010299682546,2.0200004577636648,-2.1599998474121094,0,-0.007095535613105386,-2.375025332300217,42.459999084472656,-1.4138067113034556,42.47999954223633,2.0566236009644796,42.5,-0.007095535613105386
3790,2012-12-04,41.709999084472656,42.43000030517578,41.66999816894531,42.29999923706055,2132000.0,-0.013481544732289241,-1.268656376503812,2.1851820455220343,45.18519634844266,42.360897446364,0.06245034975042785,0.30110791918515645,2.3212504725068897,3.962079555572089,28.40300747902592,0.7600021362304688,-1.2528857723848077,-0.24750080108642436,-1.4680073883682638,0.9730057861954151,-0.8577540947273476,0.36275249255449893,-0.3184103922063457,3.3334075079552083,-43.4094625628772,0.61025329364092,12,0.07999992370605469,1.8299999237060547,3.4650001525878906,2.5900001525878906,-1.8199996948242188,1,0.007911815830692115,3.486488715680513,42.27999877929688,-2.375025332300217,42.459999084472656,-1.4138067113034556,42.47999954223633,0.007911815830692115
3791,2012-12-05,42.02000045776367,42.400001525878906,41.52000045776367,41.81999969482422,3541100.0,0.007432303526624162,-1.2000047683761295,-0.33898425629586526,59.94394436750953,46.224963909782566,-0.17503213279454144,-0.10733175241975346,1.9827604689773963,3.5764267093892386,28.37250468436637,0.8800010681152344,-0.9834079118787145,0.12150058746338033,-0.951248014156377,1.1942491890831377,-0.4148737133464948,0.6578748882732555,0.8499984741211009,37.03707889933124,-14.583876330805303,0.5363743008098777,12,-0.16500091552734375,1.519998550415039,3.1949996948242188,2.279998779296875,-2.529998779296875,2,-0.00023803274920286555,-1.268656376503812,41.709999084472656,3.486488715680513,42.27999877929688,-2.375025332300217,42.459999084472656,-0.00023803274920286555
3792,2012-12-06,41.560001373291016,42.15999984741211,41.52000045776367,42.04999923706055,3247000.0,-0.010947146108078343,-1.2456130957957998,-2.4499799729157528,55.15465235173824,49.43173465763697,0.38152471776425756,0.3102950155300519,2.401568262924812,3.9531799881725362,27.949959692211372,0.6399993896484375,-0.7549910800793427,-0.3014986038208036,-1.366961198670758,0.7639639910291507,-0.8342299012457843,0.2312326936041771,1.282997589111332,2.9630341288634297,-50.780367010249996,0.5327312974249784,12,0.3749980926513672,1.9799976348876953,3.7999982833862305,2.7399978637695312,-1.690002441406243,3,-0.0016843044396337437,-1.2000047683761295,42.02000045776367,-1.268656376503812,41.709999084472656,3.486488715680513,42.27999877929688,-0.0016843044396337437
3793,2012-12-07,41.45000076293945,41.7599983215332,41.349998474121094,41.61000061035156,2772700.0,-0.002646790344483896,-1.2777489324277072,0.3265317244063838,51.05822348436675,50.27883099943605,0.6158615340140301,0.32180714966379753,2.471473956765678,3.973819529043034,28.316536091777845,0.4099998474121094,-0.4961067760262807,-0.3384992599487333,-1.2960894182741072,0.6190908983766406,-0.8172943391114202,0.14029581921395362,1.3665382293701214,8.00018310546875,-46.045035574091514,0.4787950791626853,12,0.6599979400634766,1.7849979400634766,4.097498893737793,2.8499984741210938,-2.0800018310546804,4,-0.003377548542136899,-1.2456130957957998,41.560001373291016,-1.2000047683761295,42.02000045776367,-1.268656376503812,41.709999084472656,-0.003377548542136899
3794,2012-12-10,41.54999923706055,41.54999923706055,41.11999893188477,41.36999893188477,2047500.0,0.002412508378299094,3.7777730682828863,-1.1250029802350365,49.86446978844468,51.50845855353225,0.5379446650939954,0.15659154843887535,2.3278473707198444,3.786369651538351,28.79775359585594,0.43000030517577414,-0.23894817507335375,-0.19200077056884624,-1.0970876625856434,0.7130861214479509,-0.6445442165772448,0.26054267543955234,1.2078781345214864,32.82441636648974,-20.982625066252524,0.4525434460083999,12,0.44499969482422586,1.4250011444091797,3.8924999237060547,2.75,-2.1399993896484375,0,-0.03200957980213681,-1.2777489324277072,41.45000076293945,-1.2456130957957998,41.560001373291016,-1.2000047683761295,42.02000045776367,-0.03200957980213681
3795,2012-12-11,41.5,41.86999893188477,41.27000045776367,41.58000183105469,3037100.0,-0.001203351094551941,-1.2222128032326236,-0.444453863434087,50.828748494406085,51.38352695757339,0.5746987361075142,0.18620943257425182,2.3443435314892156,3.7435874863040866,28.479492877190456,0.5999984741211009,0.02180872962230751,-0.2229999542236314,-1.131835589920783,0.6858356814735203,-0.6774177720722108,0.23141786362494798,1.1596046652001988,29.68752328301679,-24.03856374326821,0.4544178178485764,12,0.49499893188477273,0.7299995422363281,3.8274993896484375,2.799999237060547,-1.6100006103515625,1,-0.033253037785909045,3.7777730682828863,41.54999923706055,-1.2777489324277072,41.45000076293945,-1.2456130957957998,41.560001373291016,-0.033253037785909045
3796,2012-12-12,41.20000076293945,41.810001373291016,41.18999862670898,41.52000045776367,2728400.0,-0.007228897278567348,-2.6470324245483017,3.999904634751097,50.0,51.9108760145373,0.749744045600103,0.43777071106794097,2.605373490676108,3.9399756859724064,28.042149431218842,0.6200027465820384,0.07002923565397623,-0.4779993057250991,-1.3973029307827218,0.4413043193325237,-0.9376511182539105,-0.0183474931962877,1.367227558261817,7.692476983456803,-44.70511171201612,0.4596518125288118,12,0.7949981689453196,0.8649978637695312,3.259998321533203,3.0999984741210938,-1.2999992370605469,2,-0.03179614924836116,-1.2222128032326236,41.5,3.7777730682828863,41.54999923706055,-1.2777489324277072,41.45000076293945,-0.03179614924836116
3797,2012-12-13,40.72000122070313,41.209999084472656,40.5,41.16999816894531,2293600.0,-0.011650474110381448,1.6792479990787126,1.4062418043535052,45.657585854378944,51.455354894458615,1.0659267844001405,0.9183888557050821,3.0413120797098188,4.310764741074259,27.576063818699858,0.7099990844726562,0.11991559357264236,-0.9284988403320256,-1.9315730339835184,0.0745753533194673,-1.4300359371577684,-0.4269617435062827,1.7603933371391491,16.05849578294678,-36.826457326924,0.5015370968257449,12,0.8299980163574148,1.2399978637695241,3.739997863769524,3.5799980163574148,-1.4200019836425852,3,-0.030206274689671964,-2.6470324245483017,41.20000076293945,-1.2222128032326236,41.5,3.7777730682828863,41.54999923706055,-0.030206274689671964
3798,2012-12-14,40.7599983215332,40.77999877929688,40.47000122070313,40.66999816894531,2227400.0,0.0009822470439841968,3.769154024472028,-0.20000169543250798,35.01478338827103,49.18973378639532,0.8486718669255424,0.8926550237916189,2.949073321880043,4.168185526345482,26.720501387888625,0.30999755859375,0.036996872700015615,-0.8685016632080078,-1.927006323636654,0.1900029972206383,-1.3977539934223273,-0.3392493329936883,1.561964671681693,20.71411249560577,-27.59018209118881,0.5292523302143223,12,0.69000244140625,1.1850013732910156,3.5250015258789062,3.5400009155273438,-0.8400001525878906,4,-0.02183511840770247,1.6792479990787126,40.72000122070313,-2.6470324245483017,41.20000076293945,-1.2222128032326236,41.5,-0.02183511840770247
3799,2012-12-17,41.22999954223633,41.2400016784668,40.77999877929688,40.77999877929688,2003200.0,0.0115309430828614,-1.0444538634341025,4.999999999999921,39.83512942214587,48.59528190569568,0.2392216938260674,0.4338724952469022,2.4179972468960926,3.6052773663936932,25.50857656206234,0.48000335693359375,-0.0032279936957095856,-0.39150047302246094,-1.459016267911366,0.6760153218664442,-0.9252583704669135,0.14225742442199163,0.9067672737273895,54.285683145277034,10.414320488383915,0.5337578974444519,12,0.2050018310546875,0.5250015258789062,3.0550003051757812,3.0699996948242188,-0.9599990844726562,0,-0.045112797259339144,3.769154024472028,40.7599983215332,1.6792479990787126,40.72000122070313,-2.6470324245483017,41.20000076293945,-0.045112797259339144
3800,2012-12-18,41.5099983215332,41.56999969482422,40.79999923706055,40.959999084472656,2619800.0,0.00679114194532171,1.2985020240609895,1.2222184546263914,35.39818627224814,45.86797545066663,-0.08060742000497356,0.15803824112956022,2.073759929949702,3.241998242705378,24.279961010599422,0.7700004577636719,-0.0688918661167861,-0.10900154113769389,-1.1773576712034028,0.9593545889280151,-0.6431796061705484,0.4251765238951606,0.46009193490445455,77.61171510477594,39.085819270313436,0.5341780650328551,12,-0.19499778747558594,0.1600017547607493,2.7750015258789062,2.7900009155273438,-1.4199981689453125,1,-0.05059018451060082,-1.0444538634341025,41.22999954223633,3.769154024472028,40.7599983215332,1.6792479990787126,40.72000122070313,-0.05059018451060082
3801,2012-12-19,41.5,41.63999938964844,41.29999923706055,41.58000183105469,3631200.0,-0.0002408653803297467,2.4000534065766383,-0.14545807641889597,35.502937209735336,43.68445154599964,-0.17000619515071236,0.18209847926289058,2.0196909444347,3.1540808439436745,22.874061414765574,0.3400001525878906,-0.1560784848918786,-0.12199993133545206,-1.1885751108785527,0.9445752482076486,-0.6552875211069988,0.4112876584360947,0.32008135286420725,88.03422147449685,53.203765192254906,0.5332875897715492,12,-0.3299999237060476,0.17000007629395242,2.6000003814697266,2.645000457763672,-0.9000015258789062,2,-0.03879519543015808,1.2985020240609895,41.5099983215332,-1.0444538634341025,41.22999954223633,3.769154024472028,40.7599983215332,-0.03879519543015808
3802,2012-12-20,41.540000915527344,41.7599983215332,41.27000045776367,41.58000183105469,2906800.0,0.0009638774825866392,1.4500267032883192,0.5,36.47059087522769,42.063603478317525,-0.23819084252636458,0.17800179369533708,1.9179903498269226,3.0034273902205797,20.999779761093723,0.48999786376953125,-0.1559687584432794,-0.0989990234375,-1.147946159726395,0.9499481128513949,-0.623472591581951,0.425474544706951,-1.0699996948242116,82.94589919122313,51.372004792778455,0.5244735681444478,12,-0.37000083923339133,0.12999916076660867,2.3274993896484375,2.5249996185302734,-1.3199996948242116,3,-0.03948000369531568,2.4000534065766383,41.5,1.2985020240609895,41.5099983215332,-1.0444538634341025,41.22999954223633,-0.03948000369531568
3803,2012-12-21,41.61000061035156,41.88000106811523,41.400001525878906,41.43000030517578,5178000.0,0.0016851153895389714,-3.0000317894267776,-4.499904634751097,39.8176362278711,40.947288638253795,-0.316378336415994,0.15866682404251264,1.778740005750656,2.8153526623620735,18.95070877656829,0.479999542236321,-0.2500911205321259,-0.05599937438964986,-1.0705127484033952,0.9585139996240954,-0.5632560613965225,0.4512573126172228,-1.114199447631826,75.4545549124532,44.250657004938006,0.5072566870068742,12,-0.4349994659423828,0.05999946594238992,1.9575004577636719,2.2849998474121094,-1.1199989318847656,4,-0.0555155332710171,1.4500267032883192,41.540000915527344,2.4000534065766383,41.5,1.2985020240609895,41.5099983215332,-0.0555155332710171
3804,2012-12-24,41.75,41.810001373291016,41.40999984741211,41.63000106811523,1348900.0,0.0033645611053803037,2.3333227370261462,0.6666596024244874,50.69931842129834,40.93290751901961,-0.47497256200241367,0.018015908427074123,1.5796826504523906,2.5672722183681316,18.045289268831223,0.40000152587890625,-0.29213711120350894,0.08500003814697266,-0.9291210474303639,1.0991211237243093,-0.4220605046416992,0.5920605809356445,-1.1988308410644422,87.96288447138333,51.03453364170548,0.507060542788669,12,-0.5749988555908203,-0.07999992370604758,1.2049989700317383,1.904998779296875,-1.2599983215332031,0,-0.04383237918693861,-3.0000317894267776,41.61000061035156,1.4500267032883192,41.540000915527344,2.4000534065766383,41.5,-0.04383237918693861
3805,2012-12-26,41.66999816894531,41.88999938964844,41.5099983215332,41.75,2058600.0,-0.001916211522267952,1.1111134658585173,-0.6666878596178516,43.345947490488584,40.193568351296115,-0.41160524581328417,0.07840999683149619,1.5801036350862816,2.5389079292566237,17.242698771084843,0.3800010681152344,-0.3095430403864299,0.01999835968017294,-0.9839513779619438,1.0239480973222896,-0.4819765091408854,0.5219732285012313,-1.0656757336425713,64.51587101378831,26.46109341448414,0.5019748688210579,12,-0.48999786376953125,1.9073486399179274e-06,1.202500343322754,1.9850006103515625,-1.6999969482421804,2,-0.033597258764100246,2.3333227370261462,41.75,-3.0000317894267776,41.61000061035156,1.4500267032883192,41.540000915527344,-0.033597258764100246
3806,2012-12-27,41.650001525878906,41.75,40.97000122070313,41.599998474121094,2462600.0,-0.0004798810641971629,5.239990234374943,-0.6250238413122258,52.05480645121959,40.904370639833964,-0.35879418692457676,0.03316206272009481,1.5279953109661975,2.4603393290888818,17.272797231891694,0.7799987792968679,-0.33051957492275363,0.04250164031982706,-0.8784785486303335,0.9634818292699876,-0.41798845415525676,0.5029917347949109,-0.9685384733154265,73.91322375731822,30.1216663150159,0.4604900944750803,12,-0.470001220703125,0.019998550415046168,1.2224969863891602,2.0049972534179688,-2.0800018310546875,3,-0.03745501359277792,1.1111134658585173,41.66999816894531,2.3333227370261462,41.75,-3.0000317894267776,41.61000061035156,-0.03745501359277792
3807,2012-12-28,41.18000030517578,41.70000076293945,41.16999816894531,41.43999862670898,1509300.0,-0.011284542700703004,-2.7856977425375677,-5.199649069270532,44.70585595356523,41.9811564804222,0.20486348669078325,0.4224354602539222,1.9124958521947235,2.8270836286304473,17.6831954295347,0.5300025939941406,-0.36573922998328356,-0.362499618530272,-1.204298663757605,0.47929942669706094,-0.7833991411439385,0.05839990408339446,-0.4260250723872048,22.826032872803875,-24.439807610338338,0.4208995226136653,12,0.154998779296875,0.48999977111817117,1.6924982070922852,2.4749984741210938,-1.240001678466804,4,-0.014084551402535728,5.239990234374943,41.650001525878906,1.1111134658585173,41.66999816894531,2.3333227370261462,41.75,-0.014084551402535728
3808,2012-12-31,41.7599983215332,41.81999969482422,40.849998474121094,41.18999862670898,2115200.0,0.0140844587678286,1.8115877930119417,-2.19232067139114,53.465341548595376,43.495624494472146,-0.24402941142684398,-0.2241879718314479,1.2406907220000036,2.1491868029540413,18.466044472281602,0.970001220703125,-0.3613309281088348,0.25249843597411825,-0.4797615903518775,0.984758462300114,-0.11363157718887607,0.6186284491371126,-0.9378616393330361,87.49990830062723,36.82075782194126,0.3661300131629976,12,-0.41499900817871094,-0.08999824523925071,0.9925012588500977,1.8700008392333984,-1.6099967956542969,0,-0.036877326693664725,-2.7856977425375677,41.18000030517578,5.239990234374943,41.650001525878906,1.1111134658585173,41.66999816894531,-0.036877326693664725
3809,2013-01-02,41.97999954223633,42.5,41.59000015258789,42.22000122070313,3738600.0,0.005268228676859943,1.2750017881410485,-0.42105580168918283,57.500008940715944,45.95138256874635,-0.3871701457712362,-0.4930981548559288,0.9192298321436851,1.8823477190599078,18.16059447404969,0.9099998474121094,-0.28854948513174605,0.487499618530272,-0.18824152653048998,1.163240763591034,0.14962904599988747,0.8253701910606566,-1.1300010681152344,68.48484988602156,14.52455235870368,0.3378705725303819,1,-0.30500030517578125,-0.3099994659423757,0.630000114440918,1.6499996185302734,-1.759998321533196,2,-0.03549304144871268,1.8115877930119417,41.7599983215332,-2.7856977425375677,41.18000030517578,5.239990234374943,41.650001525878906,-0.03549304144871268
3810,2013-01-03,42.040000915527344,42.290000915527344,41.86999893188477,41.97000122070313,2182600.0,0.0014292847533419195,-2.111076575303869,-0.2916633553206325,64.18921444174529,49.138746705636336,-0.40687123833286165,-0.5555946231990418,0.7402551717609711,1.7793736675791507,17.723855809224638,0.420001983642571,-0.16636760856205512,0.5310009002685518,-0.18218031130087553,1.2441821118379792,0.1744102944838346,0.8875915060532691,-1.19000244140625,72.12129338925135,11.799979279504257,0.35659060578471513,1,-0.3650016784667969,-0.37000083923339133,0.5524988174438477,1.5899982452392578,-1.7900009155273438,3,-0.03686962900345847,1.2750017881410485,41.97999954223633,1.8115877930119417,41.7599983215332,-2.7856977425375677,41.18000030517578,-0.03686962900345847
3811,2013-01-04,42.0099983215332,42.150001525878906,41.81999969482422,42.11999893188477,2636000.0,-0.0007136677768971866,2.8822420679441727,-1.5714441416896343,75.69717058699257,53.497255562499106,-0.33181099531322644,-0.554826002556787,0.6581542261824751,1.7672298984681731,17.118436105297256,0.3300018310546875,-0.08782054200704437,0.5014984130859403,-0.2101864951730974,1.213183321344978,0.14565595895641792,0.8573408672154628,-1.0279997253418003,70.30295604085653,4.201648566895301,0.3558424541295206,1,-0.33499908447265625,-0.3399982452392507,0.5400009155273438,1.6200008392333984,-1.5099983215332031,4,-0.04855979962713841,-2.111076575303869,42.040000915527344,1.2750017881410485,41.97999954223633,1.8115877930119417,41.7599983215332,-0.04855979962713841
3812,2013-01-07,41.4900016784668,41.93000030517578,41.43999862670898,41.93000030517578,1886000.0,-0.012377925823431224,1.227287308289222,3.9999653211261115,62.207422717240156,55.98500961687345,0.20154165454656692,-0.04252260362923721,1.0622068803901143,2.240830199861037,16.68887005706212,0.5699996948242259,-0.02237059586008172,-0.01499824523925497,-0.7263051191026193,0.6963086286241094,-0.37065168217093714,0.3406551916924272,-0.3865629699707043,38.78803712043798,-31.689000233455985,0.3556534369316839,1,0.18499755859375,0.17999839782715554,1.1299972534179688,2.1399974822998047,-0.8100013732910156,0,-0.046276257073256666,2.8822420679441727,42.0099983215332,-2.111076575303869,42.040000915527344,1.2750017881410485,41.97999954223633,-0.046276257073256666
3813,2013-01-08,41.310001373291016,41.47000122070313,41.11999893188477,41.36999893188477,2204300.0,-0.0043384019738230695,1.6923031779100028,0.13635851330381438,51.48151706443172,56.071920577221604,0.37382337552892153,0.1332851228201406,1.1317748633629847,2.3729164455455845,16.190244491359877,0.37000274658202414,0.041891293596535206,-0.18799858093261435,-0.9043221644365929,0.5283250025713642,-0.5461603726846036,0.1701632108193749,1.1899986267089844,13.768282198922044,-56.32966759835333,0.35816179175198903,1,0.36499786376953125,0.3599987030029368,1.324997901916504,2.319997787475586,-0.8199996948242188,1,-0.03316394822169655,1.227287308289222,41.4900016784668,2.8822420679441727,42.0099983215332,-2.111076575303869,42.040000915527344,-0.03316394822169655
3814,2013-01-09,40.22000122070313,41.36000061035156,40.0099983215332,41.33000183105469,5618700.0,-0.026385865803737807,1.307699831761806,18.500762970496165,31.623964135307773,54.769477982201515,1.3678093342059512,1.1789833918652661,2.099946112482293,3.40386667047013,15.836834782091886,1.3500022888183594,0.07391342244478949,-1.211498832702631,-2.126801441695406,-0.2961962237098561,-1.6691501371990185,-0.7538475282062436,2.2523987579345643,9.210642993262693,-57.46093591633114,0.45765130449638786,1,1.0349979400634695,1.0849971771240163,2.444997787475579,3.4099979400634695,0.34999847412108664,2,-0.0017404200074512266,1.6923031779100028,41.310001373291016,1.227287308289222,41.4900016784668,2.8822420679441727,42.0099983215332,-0.0017404200074512266
3815,2013-01-10,40.11999893188477,40.45000076293945,40.0,40.27000045776367,3606400.0,-0.0024863820433422834,-1.307699831761806,0.13513643549384283,30.833330684239755,52.411536230314866,1.3687622145407587,1.2335429146221983,2.059293752154197,3.4439573869494424,16.086563193802135,0.4500007629394531,0.0804148399379585,-1.2425010681152244,-2.328253042827015,-0.1567490934034339,-1.7853770554711232,-0.6996250807593256,2.2539049804687465,5.581341707918926,-55.97605826579756,0.5428759873558963,1,1.1300010681152273,1.1300010681152273,2.545000076293938,3.510000228881829,0.9600028991699148,3,0.0024925795483730084,1.307699831761806,40.22000122070313,1.6923031779100028,41.310001373291016,1.227287308289222,41.4900016784668,0.0024925795483730084
3816,2013-01-11,39.88999938964844,40.02999877929688,39.5,39.7400016784668,4951900.0,-0.005732790337976468,1.4651307209836193,-0.9999745689436413,28.232175101607808,50.58112724676404,1.4783109566045312,1.433884390583657,2.151447841674454,3.6140157274055866,16.411282965794825,0.6199989318847727,0.02126928100494041,-1.4070005416870117,-2.6765316843861697,-0.1374693989878537,-2.0417661130365943,-0.7722349703374292,2.3414702879638725,16.049355583114867,-41.03441418266595,0.6347655713495802,1,1.1100006103515625,1.1100006103515625,2.7749996185302734,3.739999771118164,0.6700019836425781,4,0.009024833689142309,-1.307699831761806,40.11999893188477,1.307699831761806,40.22000122070313,1.6923031779100028,41.310001373291016,0.009024833689142309
3817,2013-01-14,39.4900016784668,39.95000076293945,39.38999938964844,39.90999984741211,3108600.0,-0.010027518608722752,1.2400054931640625,-2.800030518043793,24.271850952702366,47.3374060694426,1.8029739156174784,1.8308789993528194,2.4032085993460797,3.952894130815828,15.983867793896723,0.5600013732910156,-0.02558476427068257,-1.7454982757568374,-3.2331519926050447,-0.25784455890863,-2.4893251341809446,-1.0016714173327301,2.522950424936525,4.807798114660879,-47.88871740240791,0.7438268584241046,1,1.4549980163574219,1.4549980163574219,3.2074975967407227,4.139997482299805,0.4099998474121094,0,0.025576051623313445,1.4651307209836193,39.88999938964844,-1.307699831761806,40.11999893188477,1.307699831761806,40.22000122070313,0.025576051623313445
3818,2013-01-15,39.86999893188477,39.91999816894531,39.36999893188477,39.4900016784668,3253800.0,0.00962261932810149,1.291683885939507,-0.9047593097184548,28.440338878355817,44.10855384029147,1.2590934673422822,1.4554059294264405,1.9024464292050212,3.511450638131514,15.507586311672156,0.5499992370605398,-0.09769650726073564,-1.3210010528564382,-2.9177857039657553,0.2757835982528789,-2.1193933784110968,-0.5226087273017797,1.8806579001430634,25.12560694849405,-22.15530187704967,0.7983923255546572,1,0.960000991821282,1.06500053405761,2.867500305175774,3.760000228881829,0.670001983642571,1,0.020316062076521257,1.2400054931640625,39.4900016784668,1.4651307209836193,39.88999938964844,-1.307699831761806,40.11999893188477,0.020316062076521257
3819,2013-01-16,39.36999893188477,39.849998474121094,39.33000183105469,39.75,2820600.0,-0.012540757797716906,-1.2608782186839158,-1.0000100387495359,25.941405230609973,39.858797261276436,1.5085729758084838,1.9066706085284295,2.287888646914105,3.9503052513938925,15.907369645436154,0.5399971008300852,-0.13175895668361193,-1.7280010223388587,-3.5199549432737385,0.06395289859602116,-2.623977982806302,-0.8320240618714152,2.0949789521258992,3.5711731227079824,-39.81408276696186,0.8959769604674402,1,1.3700027465820241,1.545001983642571,3.302499771118157,4.260000228881829,0.1900024414062429,2,0.02844812743123959,1.291683885939507,39.86999893188477,1.2400054931640625,39.4900016784668,1.4651307209836193,39.88999938964844,0.02844812743123959
3820,2013-01-17,39.40999984741211,39.68000030517578,39.20000076293945,39.4900016784668,2006500.0,0.0010160253140099051,1.0869586850878212,0.21053054258897147,26.666645473900715,34.410961137599564,1.180405871767661,1.7932155411657646,2.193007254301463,3.8502078382799425,16.952546035619637,0.4799995422363281,-0.24775628761081236,-1.5830001831054688,-3.514011458192911,0.34801109198197366,-2.54850582064919,-0.6174945455617475,1.7560813891847218,25.301154982787644,-13.63500072492355,0.9655056375437214,1,1.1550006866455078,1.4400005340576172,3.0749998092651367,4.219999313354492,-0.5099983215332031,3,0.029434150010236193,-1.2608782186839158,39.36999893188477,1.291683885939507,39.86999893188477,1.2400054931640625,39.4900016784668,0.029434150010236193
3821,2013-01-18,39.88999938964844,39.88999938964844,39.5099983215332,39.52000045776367,2485000.0,0.012179638266805126,1.0540657573226935,-4.624880793438871,36.59042026723515,31.564627532043453,0.41131358914594074,1.250529677662712,1.64161865714064,3.324906922974847,18.000136155755815,0.4799995422363281,-0.4004130785512672,-1.022500610351564,-2.9982364723523744,0.9532352516492466,-2.0103685413519727,-0.034632679351155105,0.9615089711632123,91.99981689453125,48.918014220578044,0.9878679310004058,1,0.44500160217285156,0.9600009918212891,2.2224998474121094,3.739999771118164,-0.4399986267089844,4,0.029832099764711018,1.0869586850878212,39.40999984741211,-1.2608782186839158,39.36999893188477,1.291683885939507,39.86999893188477,0.029832099764711018
3822,2013-01-22,39.900001525878906,39.97999954223633,39.40999984741211,39.56999969482422,3529200.0,0.000250742952707661,1.3265395095367847,0.8918994154217315,28.06608420581003,28.962912769974373,0.1699201540831723,1.1714226979622708,1.5878859821983013,3.2712773526019703,19.351619113896533,0.5699996948242188,-0.5975908097909297,-0.9304985046386705,-2.932533984322653,1.071536975045312,-1.9315162444806617,0.07051923520332082,0.687265619273191,89.74382800579053,50.12095860587264,1.0010177398419915,1,0.37999916076660156,0.9499988555908203,2.1299972534179688,3.7299976348876953,-0.4200019836425781,1,0.01654134892661685,1.0540657573226935,39.88999938964844,1.0869586850878212,39.40999984741211,-1.2608782186839158,39.36999893188477,0.01654134892661685
3823,2013-01-23,39.29999923706055,39.7599983215332,39.18000030517578,39.7599983215332,3657600.0,-0.01503765077375252,1.5217355248536315,-1.393928885189809,20.995684935918078,27.781992858931073,0.5082695737208738,1.6753903091739346,2.1166188727640645,3.824997710045423,21.071850493877196,0.720001220703125,-0.8568147895715583,-1.4150007247924776,-3.492788009466139,0.6627865598811837,-2.4538943671293083,-0.37610708245564695,1.0653052869375301,14.999880790596762,-20.10580462569571,1.0388936423368302,1,0.5150012969970703,1.5400009155273438,2.4549999237060547,4.225000381469727,0.20000076293945312,2,0.015267234108558236,1.3265395095367847,39.900001525878906,1.0540657573226935,39.88999938964844,1.0869586850878212,39.40999984741211,0.015267234108558236
3824,2013-01-24,39.91999816894531,39.9900016784668,39.36999893188477,39.36999893188477,3550300.0,0.015776054552695706,-1.2545585695559316,-1.1956528950292582,29.53665423085249,27.6379176974436,-0.17741739657139988,0.9605084992809552,1.444947879691604,3.1666423794550127,22.68957926960601,0.69000244140625,-1.0485898695822797,-0.7035017013549805,-2.7503250392360314,1.3433216365260705,-1.726913370295506,0.319909967585545,0.23195159566475354,91.35760606959693,58.41701939589175,1.023411668940524,1,-0.3149986267089844,0.9200019836425781,1.7775020599365234,3.5900020599365234,-0.05999755859375,3,0.015531131638787166,1.5217355248536315,39.29999923706055,1.3265395095367847,39.900001525878906,1.0540657573226935,39.88999938964844,0.015531131638787166
3825,2013-01-25,40.27000045776367,40.38999938964844,39.75,39.97000122070313,9158800.0,0.008767592807422453,1.3703808359883298,0.5454539149251912,34.18183760209517,28.298991308608862,-0.5631227015104159,0.5272779625426267,1.0656179243632309,2.78583736440315,24.230744189326547,0.6399993896484375,-1.1944760375788235,-0.2834995269775362,-2.27463043569724,1.7076313817421678,-1.2790649813373918,0.7120659273823193,-1.0900001525878906,90.08272539833666,59.31251452659351,0.9955654543598536,1,-0.4850006103515625,0.5699996948242188,1.3250007629394531,3.239999771118164,-0.20999908447265625,4,-0.017630967876877124,-1.2545585695559316,39.91999816894531,1.5217355248536315,39.29999923706055,1.3265395095367847,39.900001525878906,-0.017630967876877124
3826,2013-01-28,40.09000015258789,40.43000030517578,39.95000076293945,40.43000030517578,8437600.0,-0.004469836183999321,1.8235254518731276,-1.1333367241839973,36.43410336935114,29.650352688236502,-0.3931083341423971,0.6159970034794355,1.2065020117877836,2.937667322172132,24.973737057278328,0.4799995422363281,-1.1865808318480973,-0.3854997634887667,-2.31710379585671,1.5461042688791764,-1.3513017796727382,0.5803022526952049,-0.8857998657226531,72.79998779296875,41.26587568743369,0.9658020161839712,1,-0.2849998474121094,0.75,1.4025001525878906,3.4200000762939453,0.4099998474121094,0,-0.02968317840308532,1.3703808359883298,40.27000045776367,-1.2545585695559316,39.91999816894531,1.5217355248536315,39.29999923706055,-0.02968317840308532
3827,2013-01-29,40.599998474121094,40.63000106811523,40.09000015258789,40.099998474121094,9126900.0,0.0127213349860833,-1.0769400061622156,-1.470587575312188,43.53367320492144,31.327389835632683,-0.8147779277071194,0.06357815025050684,0.6879750700889815,2.4028169782285644,25.606545989836583,0.5400009155273366,-1.1538702496876638,0.15349864959716797,-1.7507932420793537,2.0577905412736897,-0.7986472962410929,1.1056445954354288,-1.346766186523432,97.93085667532256,61.49953745032161,0.9521459458382598,1,-0.6949977874755859,0.24000167846679688,0.8200016021728587,2.910001754760742,0.15999984741210938,1,-0.028325067842420282,1.8235254518731276,40.09000015258789,1.3703808359883298,40.27000045776367,-1.2545585695559316,39.91999816894531,-0.028325067842420282
3828,2013-01-30,40.22000122070313,40.63999938964844,40.02000045776367,40.47999954223633,4022800.0,-0.009359538613287754,1.1379346632202731,-0.519996643066392,50.0,34.00056703223157,-0.4245585906724756,0.3397039629758396,1.0596879977400917,2.758853327718775,25.844093202146627,0.6199989318847656,-1.0946458019811018,-0.14949874877928693,-1.9519824097728957,1.6529849122143219,-1.0507405792760949,0.751743081717521,-0.8841628062744178,66.92928995593613,25.937134927679402,0.9012418304968045,1,-0.31000137329102273,0.6199989318847585,1.1999988555908203,3.289999008178704,0.6800003051757741,2,-0.0183988477376249,-1.0769400061622156,40.599998474121094,1.8235254518731276,40.09000015258789,1.3703808359883298,40.27000045776367,-0.0183988477376249
3829,2013-01-31,40.4900016784668,40.52999877929688,40.09000015258789,40.099998474121094,2679900.0,0.00671308924835845,-1.1463355632263392,-1.500022008010957,53.73740378479847,37.008429066775776,-0.5799690515418661,-0.05022175248751637,0.7775999043511774,2.477555471572799,27.37729873091852,0.4399986267089915,-0.9640308891030429,0.19500160217285156,-1.4428600981793664,1.8328633025250696,-0.6239292480032574,1.0139324523489606,-1.0498303860205027,83.14631302827165,36.11861584266801,0.8189308501761104,1,-0.5800018310546875,0.34999847412109375,0.9324989318847656,3.019998550415039,0.6799964904785156,3,-0.024450522040686762,1.1379346632202731,40.22000122070313,-1.0769400061622156,40.599998474121094,1.8235254518731276,40.09000015258789,-0.024450522040686762
3830,2013-02-01,40.4900016784668,40.77000045776367,40.310001373291016,40.63000106811523,3428000.0,0.0,1.1904813805631245,-0.35896984457679837,56.35595994242393,39.20460014179675,-0.4589203284699863,-0.18160893208442985,0.7591377641497274,2.457042109871807,28.803846918137594,0.45999908447265625,-0.869599795926149,0.2725015640258803,-1.150259267612718,1.6952623956644786,-0.4388788517934188,0.9838819798451794,-0.9538441382443281,65.85379469477759,14.291730305337353,0.711380415819298,2,-0.5150012969970703,0.34999847412109375,0.9324989318847656,3.019998550415039,0.6799964904785156,4,-0.015559423116800697,-1.1463355632263392,40.4900016784668,1.1379346632202731,40.22000122070313,-1.0769400061622156,40.599998474121094,-0.015559423116800697
3831,2013-02-04,39.97000122070313,40.349998474121094,39.75,40.349998474121094,4008300.0,-0.012842687977467016,2.157909530788845,2.7142779291554002,54.95867280065774,42.19266554122427,0.08227377629597044,0.18732833460889253,1.2581216206997468,2.95696960983782,30.528868193591137,0.7400016784667969,-0.7166053081280666,-0.14549903869627911,-1.2930645438203996,1.0020664664278414,-0.7192817912583394,0.4282837138657811,-0.31045938872654233,21.568737447969372,-34.42412840639227,0.5737827525620599,2,0.004999160766594457,0.8699989318847585,1.4549989700317312,3.539999008178704,1.3400001525878835,0,0.0022516925153674983,1.1904813805631245,40.4900016784668,-1.1463355632263392,40.4900016784668,1.1379346632202731,40.22000122070313,0.0022516925153674983
3832,2013-02-05,39.56999969482422,39.849998474121094,39.47000122070313,39.560001373291016,3322200.0,-0.010007543499191196,-3.0000000000002243,-0.02631156263175908,46.91359090627226,45.07243287126362,0.48113863476983454,0.45968099691127406,1.6397622080932663,3.338839186078843,31.881744852107673,0.5,-0.5704765383781734,-0.449500465393065,-1.4205880412248177,0.5215871104386878,-0.9350442533089449,0.03604332252281495,1.2000007629394531,7.692194831375105,-50.04862988857033,0.485543787915877,2,0.5,1.2700004577636719,1.8550004959106445,3.940000534057617,2.1100006103515625,1,0.023502661418959514,2.157909530788845,39.97000122070313,1.1904813805631245,40.4900016784668,-1.1463355632263392,40.4900016784668,0.023502661418959514
3833,2013-02-06,39.93999862670898,40.0099983215332,39.400001525878906,39.56999969482422,4166900.0,0.009350491148301776,1.3921521695227126,37.0061045402511,56.025362476631855,48.01562267635022,0.2363226007847672,-0.019202135923599428,1.2595141590379768,2.9550708478334187,32.72321095960236,0.6099967956542969,-0.5040232194877987,-0.011001396179203482,-0.7686132071099792,0.7466104147515722,-0.38980730164458777,0.3678045092861808,0.8040018463134828,39.415877506354995,-24.137006118187116,0.37880590546538634,2,0.1450023651123118,0.9000015258789134,1.5625009536743235,3.5700016021728587,2.1599998474121165,2,0.020530789259363358,-3.0000000000002243,39.56999969482422,2.157909530788845,39.97000122070313,1.1904813805631245,40.4900016784668,0.020530789259363358
3834,2013-02-07,40.150001525878906,40.400001525878906,39.86999893188477,39.91999816894531,4322900.0,0.005257959599164641,-2.21211911037139,0.621632488942513,57.55102930540668,50.61219953227372,0.0697071896697139,-0.2474025822716044,1.0189245107750367,2.733497604721549,32.050554157149755,0.5300025939941335,-0.39345839768044044,0.20250148773193644,-0.5505106142462282,0.955513589710101,-0.1740045632571494,0.5790075387210223,0.5402389892578086,54.744568228837466,-13.083162373980713,0.37650605098908335,2,-0.06500053405761719,0.6899986267089844,1.3574981689453125,3.3599987030029297,1.5999984741210938,3,0.01867994947687812,1.3921521695227126,39.93999862670898,-3.0000000000002243,39.56999969482422,2.157909530788845,39.97000122070313,0.01867994947687812
3835,2013-02-08,40.22000122070313,40.22000122070313,39.81999969482422,40.13000106811523,2337700.0,0.0017434543502845568,7.8889077268668935,0.3912993000962571,53.67484885661182,52.52783791974713,-0.00908627536901463,-0.3262534039632712,0.91207322810493,2.634493601521555,31.35899952782112,0.40000152587891336,-0.17535506782431298,0.2675010681152443,-0.4916369923415189,1.0266391285720076,-0.1120679621131373,0.6470700983436259,0.4186297348632735,81.99996948242259,16.518098095118972,0.3795690302283827,2,-0.13500022888184304,0.5149993896484304,1.452498435974114,3.289999008178704,1.3799972534179616,4,0.023620012914200794,-2.21211911037139,40.150001525878906,1.3921521695227126,39.93999862670898,-3.0000000000002243,39.56999969482422,0.023620012914200794
3836,2013-02-11,40.25,40.27999877929688,39.86000061035156,40.18000030517578,5045900.0,0.0007458671901139358,5.4616468102582205,0.7777730682828424,53.88024732083197,53.677457265959404,-0.01564782801283826,-0.34561905555564465,0.827725590658126,2.582555726926941,30.116257694639774,0.4199981689453196,-0.026307961075488606,0.2794998168945284,-0.4903942451728369,1.0493938789618937,-0.10544721413915426,0.6644468479282111,0.33908577837890874,84.99984741210938,21.653906744997407,0.3849470310336841,2,-0.16499900817871094,0.41500091552734375,1.422499656677246,3.260000228881836,1.7000007629394531,0,0.022857097365100998,7.8889077268668935,40.22000122070313,-2.21211911037139,40.150001525878906,1.3921521695227126,39.93999862670898,0.022857097365100998
3837,2013-02-12,40.5,40.61000061035156,40.25,40.33000183105469,3786900.0,0.006211180124223503,-1.181809774818514,2.428555858310627,64.42308662205798,55.28002244618807,-0.3143853039365112,-0.5439620732877586,0.5258059718090635,2.311847639404583,28.47374147932125,0.3600006103515625,0.08540977860653243,0.47899990081786825,-0.29068718939444693,1.2486869910301834,0.09415635571171066,0.8638434459240258,-1.0999984741210938,90.90903358827721,20.561661546988816,0.38484354510615837,2,-0.41499900817871094,0.05500030517578125,1.172499656677246,3.010000228881836,0.9799995422363281,1,0.02000003390842009,5.4616468102582205,40.25,7.8889077268668935,40.22000122070313,-2.21211911037139,40.150001525878906,0.02000003390842009
3838,2013-02-13,40.68000030517578,40.86000061035156,40.56999969482422,40.58000183105469,3353400.0,0.0044444519796489335,-3.83323796808443,0.5882326541603088,60.21507912417866,55.99976415056365,-0.4718978396295128,-0.6958439686666154,0.2955519701674234,2.1116563568217472,26.64360691098895,0.3600006103515625,0.19962682668733578,0.6185001373291001,-0.20134084054090096,1.4383411151991012,0.2085796483940996,1.0284206262641007,-1.2557987976074187,82.69229358471189,14.382833954374235,0.40992048893499883,2,-0.5499992370605469,-0.3549995422363281,0.9924993515014648,2.8299999237060547,0.1699981689453125,2,0.024582104043710418,-1.181809774818514,40.5,5.4616468102582205,40.25,7.8889077268668935,40.22000122070313,0.024582104043710418
3839,2013-02-14,40.4900016784668,40.86000061035156,40.34000015258789,40.58000183105469,3441400.0,-0.004670566009922328,-1.6666471042773163,-0.9000152590218967,53.08990690417818,55.63686936853634,-0.31502774590201454,-0.44020486306922635,0.43785581304617693,2.2763220480940873,24.740065987160538,0.5200004577636719,0.2313707603212336,0.3725013732910156,-0.4001060527771898,1.145108799359221,-0.013802339743087089,0.7588050863251183,-1.0083682067871038,64.42321094523713,-1.08531206628858,0.3863037130341019,2,-0.3600006103515625,-0.220001220703125,1.1824979782104492,2.9299983978271555,0.26999664306640625,3,0.0397628236333345,-3.83323796808443,40.68000030517578,-1.181809774818514,40.5,5.4616468102582205,40.25,0.0397628236333345
3840,2013-02-15,40.56999969482422,40.63000106811523,40.34000015258789,40.54999923706055,1900100.0,0.001975747420133178,3.1427754012155447,-0.22222693171703473,56.93641905278515,55.856618952106054,-0.42743392317917994,-0.4520179417452823,0.328484838863389,2.1608204857748774,22.608254719503247,0.29000091552733664,0.2500940462033867,0.39449939727783345,-0.32694643655299416,1.115945231108661,0.03377648036241965,0.7552223141932473,-1.0332315375976506,70.99990844726562,6.148763084980558,0.36072291691541375,2,-0.4399986267089844,-0.5499992370605469,0.7099990844726562,2.6199989318847656,0.6800003051757812,4,0.029085538921665766,-1.6666471042773163,40.4900016784668,-3.83323796808443,40.68000030517578,-1.181809774818514,40.5,0.029085538921665766
3841,2013-02-19,41.08000183105469,41.22000122070313,40.650001525878906,40.65999984741211,4146300.0,0.012570917921291835,-1.5909157902950655,20.999618539004388,56.93646653098398,56.97027179929624,-0.8531410226994325,-0.9152208263874329,-0.21556339238435385,1.6179200021139977,21.024735182331085,0.6500015258789134,0.23868716307958238,0.8450014114379911,0.03219517465193178,1.6578076482240505,0.43859829304496145,1.2514045298310208,-1.4903043757031185,85.56709139531162,23.871701041218827,0.40640311839302873,2,-0.7700004577636719,-0.8800010681152344,0.1699981689453125,2.1049976348876953,0.5699996948242188,1,0.012658145566909695,3.1427754012155447,40.56999969482422,-1.6666471042773163,40.4900016784668,-3.83323796808443,40.68000030517578,0.012658145566909695
3842,2013-02-20,40.560001373291016,41.29999923706055,40.4900016784668,40.959999084472656,6617500.0,-0.012658238427111668,-2.000007064292123,-0.9523710048046793,54.72222133919092,56.825478339580584,-0.19885196680464645,-0.3617887036669174,0.27847597707548744,2.0983111971092114,19.13882526364433,0.80999755859375,0.1991255413401376,0.2920009613037138,-0.517121730492967,1.1011236531003945,-0.11256038459462303,0.6965623072020506,-0.8724856920183512,22.91681567842071,-36.541967387806906,0.40456134589833975,2,-1.9073486328125e-06,-0.32000160217285156,0.4399986267089844,2.374998092651367,1.6399993896484375,2,0.03427020075407983,-1.5909157902950655,41.08000183105469,3.1427754012155447,40.56999969482422,-1.6666471042773163,40.4900016784668,0.03427020075407983
3843,2013-02-21,39.900001525878906,40.61999893188477,39.88000106811523,40.54999923706055,4271200.0,-0.0162721850361357,-1.1449256132552672,1.6250035762991504,42.606517488802105,55.16497702662453,0.508334434843249,0.36413601400676043,0.907856409888474,2.7160585451971144,16.957314195088703,0.7399978637695455,0.18909804131301655,-0.39799900054931925,-1.0923558839873593,0.2963578828887208,-0.7451774422683428,-0.05082055883029568,-0.08348716014321411,1.4084847573102148,-52.779761742674445,0.3471784417190217,2,0.6599979400634766,0.3399982452392578,1.0449981689453125,2.9799976348876953,2.1399993896484375,3,0.03959894626401561,-2.000007064292123,40.560001373291016,-1.5909157902950655,41.08000183105469,3.1427754012155447,40.56999969482422,0.03959894626401561
3844,2013-02-22,40.540000915527344,40.540000915527344,40.0099983215332,40.08000183105469,3855700.0,0.01604008434018067,1.3043636906440217,-0.707693391160435,50.539948439805656,54.8166547580905,-0.07881387886823177,-0.23930186843041668,0.24081940554697212,2.035183224943232,15.21795718810553,0.6399993896484375,0.277645497047061,0.2110002517700167,-0.4674783517428338,0.8894788552828672,-0.128239049986405,0.5502395535264384,-0.6599998474121165,46.47892242722542,-5.976202523545481,0.3392393017564243,2,0.03999900817871094,-0.3000011444091797,0.342498779296875,2.329998016357429,1.5099983215332031,4,0.007646708228736587,-1.1449256132552672,39.900001525878906,-2.000007064292123,40.560001373291016,-1.5909157902950655,41.08000183105469,0.007646708228736587
3845,2013-02-25,39.560001373291016,40.97000122070313,39.52999877929688,40.599998474121094,5605200.0,-0.0241736438111666,-1.6181808093383934,-2.2608677624268156,45.9724967080437,53.93801580111403,0.8914664080019676,0.7217853467527107,1.1834480672029173,2.9739413288994783,14.539193879384113,1.44000244140625,0.2659547140447529,-0.7334993362426729,-1.4942824124145488,0.027283739929202966,-1.113890874328611,-0.353107798156735,1.7399978637695312,1.6950613691953942,-52.40874716355919,0.38039153808593834,2,0.8549976348876953,0.6799983978271484,1.2674999237060547,2.9849987030029297,2.4499969482421875,0,0.0303335921785981,1.3043636906440217,40.540000915527344,-1.1449256132552672,39.900001525878906,-2.000007064292123,40.560001373291016,0.0303335921785981
3846,2013-02-26,38.900001525878906,39.63000106811523,38.2599983215332,39.54999923706055,6490600.0,-0.016683514269484,2.3827170959371604,0.6249995415014543,43.73833308377363,51.63970985241577,1.497286110848556,1.3576708877290216,1.8073086232760645,3.5878045402320353,14.420805046782876,1.3700027465820241,0.21034275028242888,-1.3339992523193374,-2.31582133763785,-0.3521771670008249,-1.8249102949785936,-0.8430882096600811,2.3645977020263658,21.052730644809127,-37.31401403412936,0.4909110426592573,2,0.8799972534179688,0.8799972534179688,1.8074989318847656,3.3199996948242188,4.129997253417976,1,0.06041126945863273,-1.6181808093383934,39.560001373291016,1.3043636906440217,40.540000915527344,-1.1449256132552672,39.900001525878906,0.06041126945863273
3847,2013-02-27,39.45000076293945,39.5099983215332,38.97999954223633,38.97999954223633,2565900.0,0.014138797313276497,-1.2553080968768262,-0.7230813472384429,45.56963859012076,50.012438681964895,0.8746611709266787,0.7558522095886673,1.242290207534424,2.995037137239855,14.72675876244941,0.6099967956542969,0.18485489037898617,-0.7265001296997085,-1.751806898480332,0.2988066390809152,-1.2391535140900203,-0.21384674530939662,1.6944144287109353,43.91148222648568,-16.15626362354508,0.5126533843903119,2,0.3299980163574219,0.3299980163574219,1.1424999237060547,2.0249996185302734,4.6399993896484375,2,0.05576681167028519,2.3827170959371604,38.900001525878906,-1.6181808093383934,39.560001373291016,1.3043636906440217,40.540000915527344,0.05576681167028519
3848,2013-02-28,39.47999954223633,39.75,39.150001525878906,39.5099983215332,3360600.0,0.0007604253160131691,1.3529253369635137,-0.06382702421920655,43.7382929676164,48.973370466791366,0.733697501052653,0.7036482375587809,1.1960217516832898,2.9181783609980982,14.780740163712677,0.5999984741210938,0.1540515162293019,-0.659501266479495,-1.7305851332999538,0.4115826003409637,-1.1950431998897244,-0.12395933306926565,1.549038974609374,45.018447067964765,-15.07315870598179,0.5355419334102308,2,0.2999992370605469,0.2999992370605469,1.085000991821289,1.8299999237060547,4.920001983642578,3,0.06889567508209371,-1.2553080968768262,39.45000076293945,2.3827170959371604,38.900001525878906,-1.6181808093383934,39.560001373291016,0.06889567508209371
3849,2013-03-01,39.5,39.61999893188477,39.310001373291016,39.54999923706055,2955300.0,0.0005065972136670815,2.26315578131571,1.6667090539165819,43.20752978705327,47.447938326154485,0.6241310880976201,0.6384079998096013,1.1444967166764854,2.844411947491807,14.83763878697706,0.3099975585937571,0.04713844345243956,-0.5900007247924819,-1.6841385343420612,0.5041370847570974,-1.1370696295672715,-0.042931820017692246,1.418276909033203,45.756470550146204,-11.086182827614962,0.5470689047747881,3,0.279998779296875,0.279998779296875,0.8275003433227539,1.7999992370605469,5.209999084472656,4,0.06430382064626183,1.3529253369635137,39.47999954223633,-1.2553080968768262,39.45000076293945,2.3827170959371604,38.900001525878906,0.06430382064626183
3850,2013-03-04,39.86000061035156,39.959999084472656,39.400001525878906,39.5099983215332,1891000.0,0.009113939502571222,1.0363575832818928,-7.000152590218967,46.53641580898047,46.29237713482077,0.17078569494729834,0.2411533535942283,0.7474782205802057,2.429638183423485,15.210179377876212,0.55999755859375,-0.045223242885668924,-0.19850006103515483,-1.280355929173389,0.8833558071030794,-0.7394279951042719,0.34242787303396227,0.9519451551816402,94.11773945629369,39.149856425180005,0.5409279340691179,3,-0.0800018310546875,-0.0800018310546875,0.3624992370605469,1.4399986267089844,5.319999694824219,0,0.05494226274899372,2.26315578131571,39.5,1.3529253369635137,39.47999954223633,-1.2553080968768262,39.45000076293945,0.05494226274899372
3851,2013-03-05,40.060001373291016,40.150001525878906,39.84000015258789,39.90999984741211,2069700.0,0.005017580528774879,-1.1379337560179947,0.42857298558053863,46.05735857415043,45.32961460537182,-0.21134286616721454,0.05084788738061263,0.5123426947226761,2.1762695388264603,14.611731165976005,0.3100013732910156,-0.09140535899486224,-0.0029993057250976562,-1.0840536317596872,1.0780550203094919,-0.5435264687423924,0.5375278572921971,0.6498664944821897,92.3076923076923,40.15585056447462,0.5405271630172964,3,-0.44500160217285156,-0.2800025939941406,0.2524986267089844,1.0499992370605469,5.4099998474121165,1,0.04867690667485336,1.0363575832818928,39.86000061035156,2.26315578131571,39.5,1.3529253369635137,39.47999954223633,0.04867690667485336
3852,2013-03-06,40.5,40.5,39.97999954223633,40.150001525878906,2312200.0,0.010983490055552991,1.9714441416893733,2.3332994252581254,48.45890053040002,45.97987938777159,-0.7383982138687486,-0.3329769852893918,0.04030817852164148,1.686516490242468,13.387309243428172,0.5200004577636719,-0.15390013956528037,0.3904993057251005,-0.681232796795797,1.462231408245998,-0.14536674553534823,0.9263653569855492,0.11187308592360523,100.0,49.57517872936726,0.5358660512604492,3,-0.8850002288818359,-0.720001220703125,-0.17749977111816406,0.5249996185302734,5.220001220703132,2,0.062469105661651314,-1.1379337560179947,40.060001373291016,1.0363575832818928,39.86000061035156,2.26315578131571,39.5,0.062469105661651314
3853,2013-03-07,40.7599983215332,40.7599983215332,40.5,40.52999877929688,3045000.0,0.0064197116427950895,1.260859469590168,0.657144414168917,52.284237092308,46.17368923804962,-0.9650638300642171,-0.5569481825903893,-0.2516219845732053,1.3742577763722608,12.30909441333502,0.2599983215332031,-0.2558460583645896,0.6094976425170913,-0.4971038223919848,1.7160991074261673,0.05619691006255323,1.1627983749716293,-2.5,100.0,49.224835503722204,0.5533007324545377,3,-1.144998550415039,-0.9799995422363281,-0.3874979019165039,0.2650012969970703,4.290000915527344,3,0.08169779117226983,1.9714441416893733,40.5,-1.1379337560179947,40.060001373291016,1.0363575832818928,39.86000061035156,0.08169779117226983
3854,2013-03-08,40.900001525878906,41.0,40.63999938964844,40.79999923706055,2169000.0,0.003434818697520381,1.4000101725519118,0.43479342543911914,52.76383386581469,46.92828225557973,-1.1718647678883798,-0.6723542815463617,-0.4271018356915022,1.1872275107897465,11.935548306838784,0.3600006103515625,-0.314073677477424,0.712000846862793,-0.4442470395492961,1.868248733274882,0.13387690365674842,1.2901247900688375,-2.590003204345706,93.75008940705243,43.65228869263706,0.578123943206045,3,-1.2700023651123047,-1.1200027465820312,-0.5250015258789062,0.12499809265136719,4.899997711181641,4,0.08557456893456172,1.260859469590168,40.7599983215332,1.9714441416893733,40.5,-1.1379337560179947,40.060001373291016,0.08557456893456172
3855,2013-03-11,41.16999816894531,41.16999816894531,40.77999877929688,40.810001373291016,1902500.0,0.006601384669767452,1.1666825613800456,3.599885561701316,50.78530894410698,47.711279573394556,-1.3292513506973975,-0.914412775347877,-0.7275900998358367,0.8621951258816054,11.555168520203605,0.3899993896484304,-0.25852923868874456,0.934497642517087,-0.3025181984170544,2.1715134834512284,0.31598972205001274,1.5530055629841613,-2.752399780273443,100.0,52.1420797122513,0.6185079204670716,3,-1.0949993133544922,-1.3899993896484375,-0.7949981689453125,-0.14499855041503906,4.11000061035157,0,0.08598496655259935,1.4000101725519118,40.900001525878906,1.260859469590168,40.7599983215332,1.9714441416893733,40.5,0.08598496655259935
3856,2013-03-12,41.16999816894531,41.31999969482422,40.9900016784668,41.22000122070313,2131300.0,0.0,1.639984130859375,-0.1388986023248865,55.85410124259666,48.85399764589188,-1.0877817057389407,-0.8874551614190125,-0.7580657418858863,0.8112311380666313,11.361156831806941,0.3299980163574219,-0.28927192442071004,0.8884977340698228,-0.4172986298014649,2.1942940979411105,0.23559955213417538,1.5413959160054702,-2.5872557934570395,88.80585755238802,36.23186314158818,0.6528981819356445,3,-0.93499755859375,-1.3799991607666016,-0.7624979019165039,-0.14499855041503906,4.44000244140625,1,0.09740107638030526,1.1666825613800456,41.16999816894531,1.4000101725519118,40.900001525878906,1.260859469590168,40.7599983215332,0.09740107638030526
3857,2013-03-13,41.310001373291016,41.31999969482422,40.88000106811523,41.16999816894531,2488400.0,0.0034006123529854992,4.499988079059765,-2.799893194995025,65.0319857172487,51.21996350696214,-1.0462184658016795,-1.0157412562431674,-0.9123942182662859,0.6173672193128183,11.762938546920337,0.4399986267089915,-0.21155558857235235,0.9880008697509766,-0.39433214615844747,2.3703338856604006,0.29683436179626455,1.6791673777056886,-2.5082784122558692,98.78069204216638,38.0932092328204,0.691166507954711,3,-0.9950008392333984,-1.5200023651123047,-0.902501106262207,-0.2850017547607422,4.3400001525878835,2,0.10070200215732172,1.639984130859375,41.16999816894531,1.1666825613800456,41.16999816894531,1.4000101725519118,40.900001525878906,0.10070200215732172
3858,2013-03-14,41.68000030517578,41.68000030517578,41.18000030517578,41.400001525878906,3148500.0,0.008956642933543701,2.571444141689373,1.9999455055720552,62.8959260397212,53.407563090591914,-1.1972305403366903,-1.3776123439826478,-1.311412288636646,0.18952381645935645,12.609684465236123,0.5,-0.045441833375342355,1.307999801635745,-0.19585568525676678,2.811855288528257,0.5560720581894927,2.0599275450819974,-2.6768152054375065,100.0,35.96551441279132,0.7519277434462551,3,-1.1399993896484375,-1.710000991821289,-1.2250003814697266,-0.6550006866455078,4.180000305175781,3,0.09692900398145321,4.499988079059765,41.310001373291016,1.639984130859375,41.16999816894531,1.1666825613800456,41.16999816894531,0.09692900398145321
3859,2013-03-15,42.099998474121094,42.11999893188477,41.310001373291016,41.33000183105469,4426000.0,0.010076731426826635,-1.0000000000000175,2.75,82.90154416306362,57.448132907712264,-1.3517886835292998,-1.7611017897793175,-1.76323987441652,-0.2915732858037927,13.531632916336514,0.8099975585937571,0.09588134396868497,1.6474981307983398,-0.04365280216926237,3.338649063765942,0.8019226643145387,2.493073597282141,-2.8291318538390655,98.50742869506,25.489126092248867,0.8455754664838011,3,-1.1199989318847656,-1.9099998474121094,-1.637497901916504,-1.0749988555908203,3.8100013732910156,4,0.07007127956911496,2.571444141689373,41.68000030517578,4.499988079059765,41.310001373291016,1.639984130859375,41.16999816894531,0.07007127956911496
3860,2013-03-18,41.75,42.04999923706055,41.68000030517578,41.790000915527344,2160400.0,-0.008313503249560372,-3.1110922731318613,-0.05194946742630666,90.14087533983087,62.346301437232306,-0.7884095748522739,-1.3894034072587331,-1.4517284031403648,-0.013312831852864804,14.503404607339961,0.4199981689453125,0.25399190764022705,1.238499641418457,-0.5494741454098957,3.0264734282468098,0.3445127480042842,2.13248653483263,-2.1372375023256396,70.16132505583596,-9.040718064002917,0.8939868934141748,3,-0.7000007629394531,-1.5600013732910156,-1.2874994277954102,-0.7250003814697266,4.4199981689453125,0,0.09700596974995324,-1.0000000000000175,42.099998474121094,2.571444141689373,41.68000030517578,4.499988079059765,41.310001373291016,0.09700596974995324
3861,2013-03-19,41.599998474121094,42.0099983215332,41.38000106811523,41.86000061035156,2911300.0,-0.0035928509192552083,1.2500000000000253,6.499904634751097,84.12697259349952,66.30942055535448,-0.44364018489182655,-1.2632131955689516,-1.3417832083100691,0.06814025618584907,14.857514786999952,0.6299972534179759,0.42724333199742404,1.0624982833862333,-0.7747280668332763,2.899724633605743,0.1438851082764785,1.9811114584959881,-1.6863676043414841,58.06440696737189,-24.54407681275999,0.9186131751097532,3,-0.28999900817871094,-1.4099998474121094,-1.189997673034668,-0.5749988555908203,4.700000762939453,1,0.08846154904224512,-3.1110922731318613,41.75,-1.0000000000000175,42.099998474121094,2.571444141689373,41.68000030517578,0.08846154904224512
3862,2013-03-20,41.95000076293945,42.09000015258789,41.68999862670898,41.68999862670898,5069000.0,0.008413516866739634,-2.0769095337303365,-1.0000000000000273,85.59078316696716,70.01014789698326,-0.6328841251870472,-1.5850049019089028,-1.7118370350240255,-0.34683575044195436,15.583842043311616,0.4900016784667969,0.5784175585721272,1.3430006027221708,-0.5999325999284224,3.285933805372764,0.3715340013968742,2.3144672040474674,-1.771605725707225,81.91506198892051,-5.223244617921125,0.9714666013252967,3,-0.5700016021728516,-1.7600021362304688,-1.5749998092651367,-0.9250011444091797,4.529998779296875,2,0.08724671706431808,1.2500000000000253,41.599998474121094,-3.1110922731318613,41.75,-1.0000000000000175,42.099998474121094,0.08724671706431808
3863,2013-03-21,41.47999954223633,41.93999862670898,41.47999954223633,41.84000015258789,2597300.0,-0.011203842959601196,-1.5555461365658911,-1.3846063558202621,75.25508342213205,72.50917562546296,-0.05588732112737915,-1.0440963843072169,-1.2619593911029625,0.05974893029750916,16.065390817910487,0.470001220703125,0.7214571953161908,0.793999481201169,-1.1563667979093708,2.744365760311709,-0.18118365835410088,1.769182620756439,-1.0686120376457922,20.98749152286923,-68.43648431568262,0.9751831395552694,3,-0.030000686645500707,-1.2900009155273438,-1.159998893737793,-0.4549999237060547,4.840000152587891,3,0.10053042501595333,-2.0769095337303365,41.95000076293945,1.2500000000000253,41.599998474121094,-3.1110922731318613,41.75,0.10053042501595333
3864,2013-03-22,40.849998474121094,41.4900016784668,40.72999954223633,41.459999084472656,3187700.0,-0.015188068347824935,1.2686434598435419,1.6944432670707412,61.81381010648371,73.73456464350484,0.6328229963055918,-0.4107391048991573,-0.624678132867011,0.6237826118381875,16.52332651994001,0.7600021362304688,0.8113175931018048,0.14849853515625,-1.8019095604658233,2.0989066307783233,-0.8267055126547831,1.123702582967283,-0.23357759825525193,8.823446914023494,-76.70180104006988,0.9752040478110361,3,0.5750007629394531,-0.6599998474121094,-0.62249755859375,0.1750011444091797,5.75,4,0.12264387572509605,-1.5555461365658911,41.47999954223633,-2.0769095337303365,41.95000076293945,1.2500000000000253,41.599998474121094,0.12264387572509605
3865,2013-03-25,40.7599983215332,41.209999084472656,40.540000915527344,40.86999893188477,2456000.0,-0.002203186192158757,-1.4363772558920223,0.18032868899618446,58.57839012367841,74.03726340806946,0.7359405416326155,-0.23845437819798576,-0.5250696321486359,0.6391177380266342,16.366540837198087,0.6699981689453125,0.857991958482657,-0.001501464843748579,-1.87642401560975,1.8734210859222529,-0.9389627402267493,0.9359598105392521,1.3600006103515696,14.193388018891376,-67.5627211374186,0.9374612753830016,3,0.5700016021728516,-0.5699996948242188,-0.55999755859375,0.2650012969970703,5.520000457763679,0,0.12634940475839507,1.2686434598435419,40.849998474121094,-1.5555461365658911,41.47999954223633,-2.0769095337303365,41.95000076293945,0.12634940475839507
3866,2013-03-26,41.25,41.2599983215332,40.88999938964844,40.91999816894531,2095600.0,0.01202163146822155,1.1142888283378747,-2.9999999999998064,59.07989241273313,73.37591970756773,0.28885693642156696,-0.5727376841316243,-0.9921562897505254,0.08069378678902694,14.706411210069195,0.5,0.9071258090972592,0.3710002899169922,-1.2957122800978311,2.0377128599318155,-0.46235599509041947,1.2043565749244038,0.8383989715576234,45.806415093410905,-32.25224971471303,0.833356285007412,3,0.07999992370605469,-1.0600013732910156,-1.1749992370605469,-0.3600006103515625,4.810001373291023,1,0.11927268288352266,-1.4363772558920223,40.7599983215332,1.2686434598435419,40.849998474121094,-1.5555461365658911,41.47999954223633,0.11927268288352266
3867,2013-03-27,41.650001525878906,41.70000076293945,41.0,41.060001373291016,2130200.0,0.009697006687973575,1.0289917569203721,1.7878693300041615,60.421563451159905,73.10099053106093,-0.0646413745755936,-0.8426742574954176,-1.3512271893430494,-0.3875357047498653,12.702902645711333,0.7000007629394531,0.9654770440640021,0.6610017776489272,-0.8953486698736199,2.2173522251714743,-0.11717344611234637,1.4391770014102008,0.407429484558115,79.28588750439413,3.837308524473812,0.7781752237612731,3,-0.32000160217285156,-1.4600028991699219,-1.3950004577636719,-0.8100013732910156,3.3400001525878906,2,0.11164459881933975,1.1142888283378747,41.25,-1.4363772558920223,40.7599983215332,1.2686434598435419,40.849998474121094,0.11164459881933975
3868,2013-03-28,42.20000076293945,42.209999084472656,41.560001373291016,41.63000106811523,2533000.0,0.013205263311186322,1.2033957482025552,0.9661009278117342,63.88886851125049,70.9884710141928,-0.5957734227447276,-1.2421344923563638,-1.86531118155591,-0.9903239401282775,11.32525385184078,0.6499977111816406,1.0102389211459837,1.0750009536743192,-0.39934803040391387,2.5493499377525524,0.3378264616352027,1.8121754457134358,-1.6599998474121094,99.40129745534286,25.182643362067807,0.7371744920391168,3,-0.8250007629394531,-1.9650020599365234,-1.8000011444091797,-1.3600006103515625,1.9799995422363281,3,0.10142177018763521,1.0289917569203721,41.650001525878906,1.1142888283378747,41.25,-1.4363772558920223,40.7599983215332,0.10142177018763521
3869,2013-04-01,42.040000915527344,42.20000076293945,41.90999984741211,42.20000076293945,1316900.0,-0.0037914655099395844,2.6250149011754047,-0.2807016369744715,59.518614357262095,67.58599757168516,-0.49749628710578975,-0.9297564566205665,-1.654395846405933,-0.8773941775713396,9.873155205294362,0.29000091552734375,0.9953093350987601,0.7880010604858398,-0.5258218719365289,2.1018239929082085,0.1310895942746555,1.4449125266970242,-1.4666000366210952,89.8204577641738,18.083760682858568,0.6569114662111859,4,-0.6650009155273438,-1.805002212524414,-1.6400012969970703,-1.2000007629394531,2.05999755859375,0,0.10180777083941672,1.2033957482025552,42.20000076293945,1.0289917569203721,41.650001525878906,1.1142888283378747,41.25,0.10180777083941672
3870,2013-04-02,42.04999923706055,42.2599983215332,41.900001525878906,42.06999969482422,1812400.0,0.00023782876582933987,-1.2500089408118258,0.12500298023508094,59.60698671770692,64.8615546965971,-0.5145778624518229,-0.8087376329522442,-1.6136022781297115,-0.9043850573824699,9.033898805182238,0.3599967956542969,0.9706438639805981,0.6884994506835938,-0.49546865269108054,1.872467554058268,0.09651539899626016,1.2804835023709273,-1.4438663940429706,84.67158772279102,14.470506055894703,0.5919840516873363,4,-0.6499996185302734,-1.7900009155273438,-1.6399993896484375,-1.2099990844726562,1.5900001525878906,1,0.10820450225003642,2.6250149011754047,42.040000915527344,1.2033957482025552,42.20000076293945,1.0289917569203721,41.650001525878906,0.10820450225003642
3871,2013-04-03,42.0099983215332,42.150001525878906,41.7599983215332,42.06999969482422,1801500.0,-0.0009512703032843461,2.545402528046053,3.0,57.81246008620528,61.77507435429021,-0.4585206771895187,-0.648401274850869,-1.5377012555574865,-0.892160486346711,8.410314198719298,0.3900032043457031,0.8225844026644893,0.5509986877441406,-0.4947933875464514,1.5967907630347327,0.028102650098844606,1.0738947253894366,-1.337710859375001,80.15870372781191,13.01207423885576,0.5228960376452957,4,-0.6099987030029297,-1.75,-1.6824989318847656,-1.1699981689453125,0.770000457763679,2,0.10164248103706752,-1.2500089408118258,42.04999923706055,2.6250149011754047,42.040000915527344,1.2033957482025552,42.20000076293945,0.10164248103706752
3872,2013-04-04,43.02999877929688,43.04999923706055,42.02999877929688,42.040000915527344,2908800.0,0.024279945215823773,-1.0197986146257594,-16.499586750588204,63.15786734086858,60.430939234149825,-1.4630700842389004,-1.548536473196549,-2.5095313774811956,-1.9199175684211127,8.799715402141011,1.0400009155273438,0.7007084057165116,1.4444992065429787,0.2816263226961695,2.607372090389788,0.8630627646195705,2.025935648466387,-2.2942028827636776,98.65768547391968,34.19342824731629,0.5814364419234047,4,-1.2349987030029368,-2.0149993896484446,-3.250000000000007,-2.6499996185302805,-0.11999893188477273,3,0.07041605112598726,2.545402528046053,42.0099983215332,-1.2500089408118258,42.04999923706055,2.6250149011754047,42.040000915527344,0.07041605112598726
3873,2013-04-05,44.09000015258789,44.13000106811523,42.56999969482422,42.650001525878906,4861300.0,0.024634008909175442,1.0526327677377194,1.4545472060172058,67.24435779297924,61.03433342153822,-2.362332947942228,-2.4730664848702304,-3.4887091119419438,-2.991330426996626,10.019380710819407,1.5600013732910085,0.6599796644712796,2.338000488281253,0.7847408520855765,3.891260124476929,1.5613706701834147,3.114630306379091,-3.2153520556230433,98.31219961305845,36.57806502642954,0.7766298180978383,4,-1.7549991607666016,-2.4499988555908203,-4.310001373291016,-3.710000991821289,-1.4300003051757812,4,0.020412826553961372,-1.0197986146257594,43.02999877929688,2.545402528046053,42.0099983215332,-1.2500089408118258,42.04999923706055,0.020412826553961372
3874,2013-04-08,44.400001525878906,44.40999984741211,43.790000915527344,44.25,2651300.0,0.007031103928740068,6.29418364599228,0.10416782564697592,73.12387822817306,62.65049876648207,-2.3644574725843626,-2.642915923059668,-3.732605671661254,-3.3041906155386513,11.564352706709553,0.6199989318847656,0.5840439244597349,2.473001861572264,0.5737811546937905,4.372222568450738,1.5233915081330238,3.4226122150115046,-3.2649251912220265,99.62270506505135,37.34538097819484,0.9496103534392376,4,-1.7500019073486328,-2.5400009155273438,-4.620002746582031,-4.020002365112305,-1.6500015258789062,0,-0.0049549822779825226,1.0526327677377194,44.09000015258789,-1.0197986146257594,43.02999877929688,2.545402528046053,42.0099983215332,-0.0049549822779825226
3875,2013-04-09,44.709999084472656,44.959999084472656,44.16999816894531,44.38999938964844,5059800.0,0.006981926755409429,-1.078943934146464,2.1333095976806877,76.40065283705627,64.57502770251797,-2.2967515758387975,-2.818619540458819,-3.982816626084656,-3.605693127090703,13.0805080904216,0.7900009155273438,0.5870699694641388,2.605999374389647,0.37328137874354184,4.838717370035752,1.4896403765665909,3.722358372212703,-3.247430398540253,92.18750186264471,28.163727286819906,1.116358997823053,4,-1.7299995422363281,-2.529998779296875,-4.930000305175781,-4.329999923706055,-1.5099983215332031,1,-0.013643494136491907,6.29418364599228,44.400001525878906,1.0526327677377194,44.09000015258789,-1.0197986146257594,43.02999877929688,-0.013643494136491907
3876,2013-04-10,45.18000030517578,45.38999938964844,44.77000045776367,44.84000015258789,2680600.0,0.010512217184686756,-1.5833313465099461,1.0625014901175405,76.87184978359073,66.4028372950103,-2.4033999804073716,-3.1334517232265426,-4.380534281469139,-4.067892754487197,14.555512645019386,0.6800003051757812,0.725793376455826,2.875500488281247,0.3017747124365826,5.449226264125912,1.5886376003589149,4.162363376203579,-3.297739971418551,93.750028383159,30.667932993642793,1.286862887922332,4,-1.7049999237060547,-2.565000534057617,-5.400001525878906,-4.80000114440918,-2.0800018310546875,2,-0.03408589874114987,-1.078943934146464,44.709999084472656,6.29418364599228,44.400001525878906,1.0526327677377194,44.09000015258789,-0.03408589874114987
3877,2013-04-11,45.47000122070313,45.81000137329102,45.18000030517578,45.25,2450300.0,0.006418789587615992,-2.5000000000000395,0.6470621234390811,84.21953528787853,68.66180027019118,-2.3406989033483256,-3.263118028157564,-4.609832750821376,-4.3357125310162274,16.398816920554765,0.6300010681152415,0.9207468710205617,2.9575014114379954,0.0690344058745822,5.845968417001409,1.5132679086562888,4.401734914219702,-3.0966574191211294,89.50617356628095,20.22779969353664,1.444233502781708,4,-1.6850013732910227,-2.5750007629394602,-5.772501945495613,-5.0900020599365305,-1.69000244140625,3,-0.05915993774333694,-1.5833313465099461,45.18000030517578,-1.078943934146464,44.709999084472656,6.29418364599228,44.400001525878906,-0.05915993774333694
3878,2013-04-12,45.72000122070313,45.7400016784668,45.13000106811523,45.31000137329102,2159100.0,0.005498130487979314,1.7111092273133033,1.8636253294492393,94.6788867532824,72.56849720308233,-2.278484508221176,-3.3675907538510756,-4.7827234083882,-4.559457370237624,17.757469598580442,0.6100006103515696,1.10835281299385,3.0055013656616296,-0.18690169920741084,6.19790443053067,1.4092998332271094,4.60170289809615,-2.796792207647684,95.54454791126489,17.849899340874373,1.5962015324345218,4,-1.9350013732910227,-2.5650005340576243,-6.022501945495613,-5.3400020599365305,-2.4200019836425852,4,-0.06146109576258252,-2.5000000000000395,45.47000122070313,-1.5833313465099461,45.18000030517578,-1.078943934146464,44.709999084472656,-0.06146109576258252
3879,2013-04-15,45.04999923706055,45.83000183105469,45.04999923706055,45.56000137329102,1896200.0,-0.014654461193216117,-2.058820889493919,-1.2439081122824167,85.57210908883862,75.45351079987475,-1.2701865447606124,-2.598475606844552,-4.05051198975265,-3.870182793701396,18.6058167192469,0.7800025939941406,1.2648910095119916,2.1879993438720717,-1.1539555678515967,5.52995425559574,0.5170218880102411,3.8589767997339024,-1.6649034463674042,53.011995587829766,-31.363706875134845,1.6709774558618327,4,-1.2549991607666016,-1.8649978637695312,-5.352499961853027,-4.670000076293945,-1.1800003051757741,0,-0.05305215161207588,1.7111092273133033,45.72000122070313,-2.5000000000000395,45.47000122070313,-1.5833313465099461,45.18000030517578,-0.05305215161207588
3880,2013-04-16,45.79999923706055,45.84000015258789,44.93000030517578,45.34000015258789,2000300.0,0.01664816898338617,2.3703640910439536,-0.9019552111538163,86.16848819840284,78.60418059011892,-1.6006323156139928,-3.19322084118663,-4.728304865445715,-4.5993871254658885,19.41415123782307,0.9099998474121094,1.3936855184550367,2.735499382019043,-0.807509128246096,6.278507892284182,0.9639951268864735,4.5070036371516125,-1.9748203591023241,96.26159561345341,6.717680062077591,1.7715042551325708,4,-1.864999771118164,-2.6099987030029297,-6.095000267028809,-5.420000076293945,-2.299999237060547,1,-0.0665938709141406,-2.058820889493919,45.04999923706055,1.7111092273133033,45.72000122070313,-2.5000000000000395,45.47000122070313,-0.0665938709141406
3881,2013-04-17,45.27999877929688,45.61000061035156,45.09000015258789,45.61000061035156,2760700.0,-0.011353721974363906,2.1515004392657326,-0.7173967127195374,78.31509500435628,80.2883169971731,-0.6347534345032599,-2.5121894351090077,-4.123887245914389,-4.0594875533278625,20.842925914752772,0.7099990844726562,1.570002566978843,2.031498908996589,-1.5729682103738512,5.635966028367029,0.229265349311369,3.8337324686818093,-1.0518556464127258,38.46137723170385,-50.21634157040688,1.802233559685221,4,-1.0749988555908274,-2.089998245239265,-5.3524999618530344,-4.8999996185302805,-2.2899971008300852,2,-0.04593635318975442,2.3703640910439536,45.79999923706055,-2.058820889493919,45.04999923706055,1.7111092273133033,45.72000122070313,-0.04593635318975442
3882,2013-04-18,45.61000061035156,45.72000122070313,45.27999877929688,45.4000015258789,2300800.0,0.007288026500688938,1.04652153084573,-0.6363573311139207,77.54439742326397,81.43276584498251,-0.6261403917932356,-2.6919520516325264,-4.351001548456509,-4.363637224136255,22.26088361938083,0.44000244140625,1.7777132749328004,2.1785007476806655,-1.5188290466652532,5.875830542026584,0.32983585050770614,4.027165644853625,-1.0594860735266565,74.72532079094198,-12.07561224955893,1.8486648971729593,4,-0.7950000762939453,-2.4200000762939453,-5.597500801086426,-5.230001449584961,-2.9900016784667898,3,-0.05503183737429729,2.1515004392657326,45.27999877929688,2.3703640910439536,45.79999923706055,-2.058820889493919,45.04999923706055,-0.05503183737429729
3883,2013-04-19,45.6500015258789,45.91999816894531,45.02000045776367,45.7400016784668,3336200.0,0.000877020718966115,3.0000508634063223,-0.42857402361491487,79.7363777136479,82.16748801003527,-0.4711280698618836,-2.5334185280614534,-4.297456799755103,-4.3752151734194555,23.95700755388618,0.8999977111816406,2.0290248550055807,2.0100015640258704,-1.6942669962213799,5.714270124273121,0.1578672839022488,3.862135844149492,-0.8415898659013976,72.72755296275389,-13.125851636444239,1.852134280123625,4,-0.6050033569335866,-2.420001983642571,-5.597501754760735,-5.270002365112298,-5.790000915527337,4,-0.04096391421853329,1.04652153084573,45.61000061035156,2.1515004392657326,45.27999877929688,2.3703640910439536,45.79999923706055,-0.04096391421853329
3884,2013-04-22,45.86000061035156,46.09000015258789,45.47000122070313,45.61999893188477,1878900.0,0.004600198848922599,-1.296304668790698,-2.6666807951508145,80.38274688269061,82.60994290399464,-0.5053944985225698,-2.475770153160795,-4.416311360232797,-4.566458617937023,25.9402955239958,0.6199989318847585,2.1949922411480998,1.9695005416870117,-1.6160527797202064,5.55505386309423,0.17672388098340264,3.762277202390621,-0.8400001525878906,80.17245064734763,-5.589596135165067,1.7927766607036086,4,-0.43000030517578125,-2.5450000762939453,-5.6050004959106445,-5.480001449584961,-6.63999938964843,0,-0.05582209636327762,3.0000508634063223,45.6500015258789,1.04652153084573,45.61000061035156,2.1515004392657326,45.27999877929688,-0.05582209636327762
3885,2013-04-23,45.90999984741211,46.0,45.59000015258789,46.0,1636900.0,0.0010902580984541999,8.111092273131861,-0.37499801319241355,81.05093587549035,83.07428580309458,-0.41043426193115096,-2.234737905919694,-4.374962519792923,-4.600414502883389,27.75481393304393,0.4099998474121094,2.260101419380028,1.7619997024536147,-1.61030631256277,5.134305717469999,0.07584669494542595,3.4481527099618035,-0.8899993896484375,83.17753677440516,-3.1572525913780964,1.686153007508191,4,-0.39999961853027344,-2.594999313354492,-5.325000762939453,-5.530000686645508,-6.819999694824219,1,-0.04443478375751575,-1.296304668790698,45.86000061035156,3.0000508634063223,45.6500015258789,1.04652153084573,45.61000061035156,-0.04443478375751575
3886,2013-04-24,46.16999816894531,46.33000183105469,45.70000076293945,45.90999984741211,1951800.0,0.005663217651869834,1.1723963300338716,-2.8888653414148266,78.44200144294956,82.43233759810249,-0.5757828975438031,-2.2211213932882714,-4.539675259420257,-4.851157288798888,29.86062163142251,0.6300010681152344,2.2779793479611357,1.7759981155395508,-1.4193563874704722,4.971352618549574,0.17832086403453928,3.3736753670445623,-0.935997772216794,87.7859927957625,2.8856282829941193,1.59767725150501,4,-0.5399971008300781,-2.734996795654297,-5.549999237060547,-5.789999008178711,-7.159999847412109,2,-0.05782972221864191,8.111092273131861,45.90999984741211,-1.296304668790698,45.86000061035156,3.0000508634063223,45.6500015258789,-0.05782972221864191
3887,2013-04-25,46.29999923706055,46.33000183105469,45.61999893188477,46.18999862670898,7810300.0,0.0028157044243219964,7.352690391778403,0.42308200184870026,74.07404329303664,80.14291054696409,-0.6433192071318388,-2.0921606396412287,-4.578975019850191,-4.9707335571180735,32.740117806432146,0.7100028991699148,2.2551744625184895,1.673499298095706,-1.353434548585625,4.700433144777037,0.1600323747550405,3.1869662214363714,-0.8467985534667974,97.70972805022582,13.90664793137077,1.5134669233406666,4,-0.6699981689453125,-2.8649978637695312,-5.550000190734863,-6.024999618530273,-7.1399993896484375,3,-0.0714902292254096,1.1723963300338716,46.16999816894531,8.111092273131861,45.90999984741211,-1.296304668790698,45.86000061035156,-0.0714902292254096
3888,2013-04-26,46.47999954223633,46.599998474121094,46.1500015258789,46.2599983215332,7550700.0,0.0038876956402129625,-1.0454647916630204,1.9999999999998708,73.31834825426395,78.78138156534467,-0.7869307088200443,-2.0396473932657244,-4.670115169223195,-5.138837184594237,35.0991479214614,0.4499969482421946,2.1987424532890714,1.6394996643066406,-1.26793919719168,4.546938525804961,0.1857802335574803,3.093219095055801,-0.8600006103515554,89.38059968537104,7.265531756826533,1.4537194307491614,4,-0.7150001525878906,-2.9099998474121094,-5.695000648498535,-6.274999618530273,-7.409999847412109,4,-0.08304648555006922,7.352690391778403,46.29999923706055,1.1723963300338716,46.16999816894531,8.111092273131861,45.90999984741211,-0.08304648555006922
3889,2013-04-29,46.31999969482422,46.68999862670898,45.56999969482422,46.63000106811523,8557800.0,-0.003442337542768681,4.209339874557675,-1.409089332778439,68.67747879792041,76.83793607640217,-0.4781150771099618,-1.6259220824884153,-4.415157113559957,-4.964876181725266,37.12921589893231,1.1199989318847585,2.0701283315372905,1.2654998779296847,-1.3934634846037213,3.9244632404630906,-0.06398180333701475,2.594981559196384,0.279998779296875,66.96434957646645,-13.303394210180727,1.3294816812667014,4,-0.4650001525878906,-2.7049999237060547,-5.500000953674316,-6.130001068115234,-7.6399993896484375,0,-0.13946457528138745,-1.0454647916630204,46.47999954223633,7.352690391778403,46.29999923706055,1.1723963300338716,46.16999816894531,-0.13946457528138745
3890,2013-04-30,46.599998474121094,46.77000045776367,46.22000122070313,46.290000915527344,2094100.0,0.0060448786947673305,-1.4444576311417499,-0.9999876945794852,67.23297599890374,75.60658952024077,-0.7070543614165743,-1.6312011622871125,-4.59756521151742,-5.220042620016571,39.21034383137776,0.5499992370605398,1.8712275034404016,1.3179986953735323,-1.017508777399776,3.6535061681468406,0.15024495898687462,2.48575243176019,-1.029998779296875,85.83317703680862,6.970500199220567,1.1677537363866544,4,-0.7049980163574219,-2.944997787475586,-5.792499542236328,-6.409999847412109,-7.6999969482421875,1,-0.1583690449585825,4.209339874557675,46.31999969482422,-1.0454647916630204,46.47999954223633,7.352690391778403,46.29999923706055,-0.1583690449585825
3891,2013-05-01,46.27999877929688,46.70000076293945,46.18000030517578,46.52999877929688,1471700.0,-0.006866946465715507,-1.3111288189616441,-0.8064579641661744,59.759003141838704,73.63043460008242,-0.2573503917433584,-1.027586481995371,-4.198122559952445,-4.881769102002316,41.632272558700365,0.5200004577636719,1.7487055089239902,0.7844989776611371,-1.0095080200177833,2.5785059753400574,-0.1125045211783231,1.6815024765005973,-0.7099990844726634,59.16655275564078,-17.59178229338501,0.8970034988394591,5,-0.38499832153321023,-2.4499988555908274,-5.519999504089363,-6.090000152587898,-7.340000152587905,2,-0.15535866068184512,-1.4444576311417499,46.599998474121094,4.209339874557675,46.31999969482422,-1.0454647916630204,46.47999954223633,-0.15535866068184512
3892,2013-05-02,46.06000137329102,46.68000030517578,45.84000015258789,46.4000015258789,2340800.0,-0.004753617368379759,-1.153839382216723,1.3600006103515057,54.12621651375469,70.78486113342763,0.037093220292319984,-0.599696631381228,-3.882836910882652,-4.637246753733798,42.69530026963631,0.8400001525878906,1.545987567038459,0.4130014419555721,-0.9687298297269962,1.7947327136381404,-0.27786419388571204,1.1038670777968562,-0.4660016632080115,40.83344724436041,-32.16270188827824,0.6908656358412826,5,0.05999946594237571,-2.175001144409187,-5.300002098083503,-5.870002746582038,-7.14000320434571,3,-0.15306128618237358,-1.3111288189616441,46.27999877929688,-1.4444576311417499,46.599998474121094,4.209339874557675,46.31999969482422,-0.15306128618237358
3893,2013-05-03,44.9900016784668,45.70000076293945,44.95000076293945,45.70000076293945,3146600.0,-0.023230561505034886,1.1126787805847778,2.088231664217121,49.33630969963456,67.33525700197696,1.1215716882230993,0.5704324212959833,-2.706740802775144,-3.546938734510583,42.17465450216387,1.1100006103515696,1.408418925303259,-0.7019983291625991,-1.9190274526185291,0.515030794293331,-1.310512890890564,-0.09348376743463405,1.779998779296875,2.197852870036177,-70.29712936466925,0.6085145617279634,5,0.8699989318847656,-0.8250007629394531,-4.230002403259277,-4.8000030517578125,-6.420001983642578,4,-0.1295843879429116,-1.153839382216723,46.06000137329102,-1.3111288189616441,46.27999877929688,-1.4444576311417499,46.599998474121094,-0.1295843879429116
3894,2013-05-06,44.18000030517578,45.099998474121094,43.36999893188477,44.88000106811523,2537300.0,-0.01800403074176149,2.035098697309277,0.9859178388368819,32.31441448119672,61.92008795816655,1.8642495030300594,1.4367707583449203,-1.8185000745461295,-2.7227296716790192,41.862150640624954,1.729999542236321,1.234403025644255,-1.5009996414184599,-2.770062491787165,-0.23193679104975473,-2.135531066602816,-0.8664682162341037,2.5536001586914097,23.823559110951383,-43.77872793166071,0.6345314251843528,5,0.8899993896484375,0.08499908447265625,-3.3750009536743164,-3.9450016021728516,-6.3100013732910085,0,-0.11566320903245708,1.1126787805847778,44.9900016784668,-1.153839382216723,46.06000137329102,-1.3111288189616441,46.27999877929688,-0.11566320903245708
3895,2013-05-07,44.099998474121094,44.650001525878906,43.849998474121094,44.36000061035156,2552800.0,-0.0018108155387521752,-1.1052652712944837,0.3714312183584868,35.74878648380677,57.17639740715069,1.8556427520162373,1.5481016850407485,-1.6279822428890185,-2.628042773304074,41.10456738301818,0.8000030517578125,1.0336136996834142,-1.5505014419555678,-2.9413051025378536,-0.15969778137328206,-2.245903272246707,-0.8550996116644285,2.4990579284667973,21.921896121153637,-47.32724000851793,0.6954018302911426,5,0.970001220703125,0.16500091552734375,-3.294999122619629,-3.864999771118164,-5.519996643066406,1,-0.12290245706302905,2.035098697309277,44.18000030517578,1.1126787805847778,44.9900016784668,-1.153839382216723,46.06000137329102,-0.12290245706302905
3896,2013-05-08,43.63999938964844,44.13000106811523,43.38000106811523,43.9900016784668,2275400.0,-0.010430818602921166,1.3809483442425954,1.346151588955075,26.932051879923605,51.93839836124924,2.144541958096049,1.9887779069804736,-1.039256763834075,-2.1510942756081306,40.16422499082582,0.75,0.7808222408289396,-1.9335004806518583,-3.580843013517388,-0.28615794778632875,-2.7571717470846266,-1.10982921421909,2.829894714111326,8.157110143287149,-57.90429162486581,0.823671266432765,5,1.4300003051757812,0.625,-2.810000419616699,-3.3800010681152344,-5.30999755859375,2,-0.10861590123885001,-1.1052652712944837,44.099998474121094,2.035098697309277,44.18000030517578,1.1126787805847778,44.9900016784668,-0.10861590123885001
3897,2013-05-09,42.77999877929688,43.68000030517578,42.63000106811523,43.54999923706055,5963100.0,-0.019706705370751032,1.0388283353517984,2.1999869211234553,21.807418354927634,46.21496170576743,2.740962695447635,2.7794195875454193,-0.07559981373876923,-1.271308815759845,39.12507737952594,1.049999237060554,0.48027428561675833,-2.6590009689331,-4.727378592300461,-0.5906233455657386,-3.693189780616777,-1.6248121572494227,3.56589951758788,4.885919416687207,-57.839995670218606,1.0341888116836795,5,1.920001983642571,1.6200008392333913,-1.9499998092651438,-2.520000457763679,-4.629997253417976,3,-0.08976157695559006,1.3809483442425954,43.63999938964844,-1.1052652712944837,44.099998474121094,2.035098697309277,44.18000030517578,-0.08976157695559006
3898,2013-05-10,42.90999984741211,42.9900016784668,42.560001373291016,42.75,2444900.0,0.003038828233397295,1.687472433154124,-0.2077918860942001,20.558864757896004,40.868449034653594,2.292369093376884,2.559324220404889,-0.09926384744282757,-1.3812068644669395,38.145386230018694,0.43000030517578125,0.18923807140555482,-2.3884998321533217,-4.739018554340859,-0.0379811099657843,-3.563759193247087,-1.2132404710595566,3.21294461574648,13.779483213060095,-44.80879934800215,1.1752593610937685,5,1.7550010681152344,1.7550010681152344,-1.505000114440918,-2.2550010681152344,-4.659999847412109,4,-0.09298535755430526,1.0388283353517984,42.77999877929688,1.3809483442425954,43.63999938964844,-1.1052652712944837,44.099998474121094,-0.09298535755430526
3899,2013-05-13,42.65999984741211,42.900001525878906,42.33000183105469,42.77999877929688,1810500.0,-0.0058261477718247745,2.166626047704322,-0.7499940395298825,18.80997532527431,35.48811562647255,2.1999484498825908,2.7627378744746522,0.2557158312415453,-1.1198580724299418,37.11675397334361,0.5799980163574219,-0.08307200508237855,-2.5189998626708956,-5.149100152579969,0.1111004272381777,-3.834050007625436,-1.2039497177163554,3.177909168557072,14.2240543002496,-39.54969886321522,1.3150501449545375,5,1.855001449584961,1.8900012969970703,-0.6724987030029297,-1.4650001525878906,-5.439998626708977,0,-0.09587435928779087,1.687472433154124,42.90999984741211,1.0388283353517984,42.77999877929688,1.3809483442425954,43.63999938964844,-0.09587435928779087
3900,2013-05-14,42.75,43.290000915527344,42.61000061035156,42.650001525878906,2352100.0,0.002109708225733753,-6.555546136565931,-0.8333280350954779,16.0714528998505,30.633943377362755,1.6834239951522108,2.5639802070804905,0.26229994926235634,-1.2023416534570188,36.05445386897821,0.6800003051757812,-0.3843508562234206,-2.2764997482299805,-5.101465708078088,0.5484662116181269,-3.6889827281540306,-0.8640167683059303,2.7371182974777355,23.333241497989956,-25.058450344447184,1.4124829799240526,5,1.7550010681152344,1.8000011444091797,-0.49499988555908203,-1.4150009155273438,-6.430000305175781,1,-0.11415207176877729,2.166626047704322,42.65999984741211,1.687472433154124,42.90999984741211,1.0388283353517984,42.77999877929688,-0.11415207176877729
3901,2013-05-15,43.20000076293945,43.400001525878906,42.52000045776367,42.72999954223633,2920600.0,0.010526333636010632,1.0229845746406743,4.700083924620432,21.082107079109335,26.96237566240216,0.8387873465795508,2.055550555880032,-0.0903437452699265,-1.6419731579461043,34.87304176998127,0.8800010681152344,-0.6602524610790468,-1.722499084472659,-4.659112687356107,1.2141145184107884,-3.1908058859143793,-0.2541922830309389,1.9714058878959762,64.44443816510028,21.370321962896476,1.4683068014417227,5,0.8150005340576172,1.3500003814697266,-0.6200008392333984,-1.5900020599365234,-6.69000244140625,2,-0.1069444178308484,-6.555546136565931,42.75,2.166626047704322,42.65999984741211,1.687472433154124,42.90999984741211,-0.1069444178308484
3902,2013-05-16,43.099998474121094,43.38999938964844,42.86999893188477,43.06999969482422,2317000.0,-0.0023148677558392228,-1.4186050637852885,0.06382702421920655,17.99242985259228,23.479722346064126,0.5305506978825107,2.0636738573480784,0.09367622745973847,-1.5327165489158148,33.54083636311469,0.5200004577636648,-0.9760438831047438,-1.6970012664794893,-4.723078136844521,1.329075603885542,-3.210039701662005,-0.18396283129697366,1.7872676947362578,71.96232361476538,33.310358516065335,1.5130384351825168,5,0.6150016784667969,1.450002670288086,-0.05499839782714844,-1.2749996185302734,-6.689998626708984,3,-0.11067277985938906,1.0229845746406743,43.20000076293945,-6.555546136565931,42.75,2.166626047704322,42.65999984741211,-0.11067277985938906
3903,2013-05-17,43.77999877929688,43.83000183105469,43.18999862670898,43.20000076293945,2623800.0,0.015777269820185458,-1.1333358764551156,19.33405391658213,28.1034519045853,23.011837615329522,-0.3789938942446227,1.303210776180201,-0.5010542735857726,-2.2005321091294903,32.45964768140364,0.7300033569335938,-1.242510427528238,-0.9235008239745994,-3.9541600962311776,2.1071584482819787,-2.438830460102885,0.5918288121536861,0.8515409557802016,96.6664632161463,59.05136437562584,1.5153296361282875,5,-0.28999710083008523,0.7700023651122976,-0.4399986267089915,-1.7449989318847727,-6.849998474121101,4,-0.12859747396978782,-1.4186050637852885,43.099998474121094,1.0229845746406743,43.20000076293945,-6.555546136565931,42.75,-0.12859747396978782
3904,2013-05-20,43.29999923706055,43.88000106811523,43.22000122070313,43.77000045776367,1794900.0,-0.01096390031110106,-1.0952467453829873,-0.8103497037022322,22.500023841842747,21.539752877333523,-0.04129215880318782,1.667058793320514,0.05588210255133674,-1.713250684990932,31.139673570602167,0.6599998474120952,-1.5020409715700183,-1.2755002975463867,-4.316722093693436,1.7657214986006622,-2.7961111956199147,0.2451106005271413,1.1013867076142958,57.35282567963319,24.769690062510442,1.5206108980735251,5,-0.06999778747558594,1.2500019073486328,0.17000102996826172,-1.2649993896484375,-6.239997863769531,0,-0.11662815995475218,-1.1333358764551156,43.77999877929688,-1.4186050637852885,43.099998474121094,1.0229845746406743,43.20000076293945,-0.11662815995475218
3905,2013-05-21,43.86999893188477,43.900001525878906,43.04999923706055,43.27999877929688,3029000.0,0.0131639654703819,1.615370169312537,-1.255316213232907,30.720012988273368,21.96063744492794,-0.7234240559277154,0.9869949290981239,-0.43767517174497783,-2.2713026492566755,29.816747591181848,0.8500022888183594,-1.6646617226095373,-0.6035005569457965,-3.59266176272898,2.385660648837387,-2.098081159837392,0.8910800459457988,0.324248601428053,97.82590066867772,65.77137070299088,1.494580602891592,5,-0.7549972534179759,0.680002212524407,-0.37999820709229226,-1.8249988555908274,-6.770000457763679,1,-0.15158417764055188,-1.0952467453829873,43.29999923706055,-1.1333358764551156,43.77999877929688,-1.4186050637852885,43.099998474121094,-0.15158417764055188
3906,2013-05-22,43.5,44.61000061035156,43.27999877929688,43.81999969482422,3609100.0,-0.008433985431803959,-2.499994980675648,-0.5423722238386189,30.000005960459504,22.870924956653706,-0.41948588959728283,1.2086776886824069,0.006042837869060236,-1.8910669274580698,27.743198041461003,1.3300018310546804,-1.6902355946197218,-0.8399995803832994,-3.7475143941852593,2.0675152334186606,-2.293756987284283,0.6137578265176842,-1.1699981689453125,36.206923011152234,5.045463430845931,1.453757406900981,5,-0.029998779296875,1.0500011444091797,0.0625,-1.4500007629394531,-6.159999847412109,2,-0.16505747827990302,1.615370169312537,43.86999893188477,-1.0952467453829873,43.29999923706055,-1.1333358764551156,43.77999877929688,-0.16505747827990302
3907,2013-05-23,42.9900016784668,43.209999084472656,42.25,43.08000183105469,3938800.0,-0.011724099345590822,4.48579276068404,0.28125074505877024,32.876723961116284,24.239575979233734,0.13793989810587703,1.5367760632257372,0.5808405275092383,-1.3661889260672098,26.143754501779675,1.25,-1.757191730808458,-1.1844980239868192,-3.997546299561094,1.6285502515874555,-2.5910221617739566,0.22202611380031811,1.6199989318847656,31.355995215465683,-3.325858160266627,1.4065241377871358,5,0.4399986267089844,1.519998550415039,0.7074985504150391,-0.94000244140625,-6.680000305175781,3,-0.15073280074281448,-2.499994980675648,43.5,1.615370169312537,43.86999893188477,-1.0952467453829873,43.29999923706055,-0.15073280074281448
3908,2013-05-24,42.61999893188477,42.95000076293945,42.43999862670898,42.77000045776367,3105400.0,-0.00860671626275733,1.0000000000000278,1.6666807951510252,35.55555712538836,26.100196179246407,0.5168301630165715,1.689385687299655,1.0007512041807303,-0.9925679006857635,24.21159642049677,0.5500030517578196,-1.7567572118477344,-1.3615007400512624,-4.034722953125311,1.3117214730227857,-2.698111846588283,-0.024889633514241893,1.9900016784667898,15.677916787896724,-19.535666850783432,1.336611106537023,5,0.8100013732910085,1.8900012969970632,1.3825016021728445,-0.5699996948242259,-6.459999084472663,4,-0.14570622337174333,4.48579276068404,42.9900016784668,-2.499994980675648,43.5,1.615370169312537,43.86999893188477,-0.14570622337174333
3909,2013-05-28,39.86000061035156,40.88999938964844,39.31999969482422,40.88999938964844,12520800.0,-0.06475829166359759,2.0485467097271193,6.866588678094013,23.76239540272435,26.95474534623239,3.1713848294471347,4.153557646236337,3.7660751597406943,1.7515233853222156,24.245663397501076,3.299999237060554,-1.7069508515511629,-3.79849910736084,-6.820371949482308,-0.7766262652393721,-5.309435528421574,-2.287562686300106,4.702799987792972,10.207955048595919,-25.584527802171543,1.5109364210607352,5,2.104999542236328,3.184999465942383,4.277498245239258,2.2299976348876953,-3.700000762939453,1,-0.07350728199474399,1.0000000000000278,42.61999893188477,4.48579276068404,42.9900016784668,-2.499994980675648,43.5,-0.07350728199474399
3910,2013-05-29,39.22000122070313,39.63000106811523,38.83000183105469,39.4900016784668,5682400.0,-0.01605618113016849,1.909092170149655,0.2621366774317729,23.24457006156169,27.195019010949316,3.640872013765282,4.439956594786217,4.415356360822322,2.3707746319991614,24.274802405150293,1.029998779296875,-1.6831577116857233,-4.069498634338373,-7.368630402171448,-0.7703668665052987,-5.7190645182549105,-2.419932750421836,5.133087341308588,6.747395709586764,-31.196550042590317,1.6495658839165366,5,2.499999999999993,3.5799999237060476,5.152499198913567,2.9549980163574148,-3.3700027465820384,2,-0.055073936261682555,2.0485467097271193,39.86000061035156,1.0000000000000278,42.61999893188477,4.48579276068404,42.9900016784668,-0.055073936261682555
3911,2013-05-30,39.09000015258789,40.22000122070313,39.08000183105469,39.61000061035156,4229200.0,-0.0033146625208827496,-3.2222426301772695,1.9259243560943724,25.498025527560316,28.028974085945762,3.49398918893241,4.220046363346448,4.558155724802063,2.479540023908825,24.131123850491456,1.1399993896484446,-1.6321809977648627,-3.8399997711181655,-7.328573433039011,-0.35142610919731965,-5.584286602078592,-2.095712940157739,4.931703205566407,5.936038460533536,-34.69457333498096,1.744286830960423,5,2.6300010681152344,3.710000991821289,5.322500228881836,3.0849990844726562,-2.5800018310546875,3,-0.050908203394699925,1.909092170149655,39.22000122070313,2.0485467097271193,39.86000061035156,1.0000000000000278,42.61999893188477,-0.050908203394699925
3912,2013-05-31,39.0099983215332,39.54999923706055,38.95000076293945,39.0,4018300.0,-0.002046606056341771,-9.909380960638114,-0.019227524483732533,23.93048278338148,27.565310850256452,3.277473622245573,3.947172379650752,4.6390067504194406,2.54592824696914,24.73190774595189,0.5999984741210938,-1.586377830858396,-3.5675014495849595,-7.147932789660331,0.012929890490411822,-5.357717119622649,-1.7772857795472703,4.7002029449951195,4.368847988904043,-38.020009547743015,1.7902156700376866,5,2.710002899169922,3.7900028228759766,5.522502899169922,3.285001754760742,-2.1999969482421875,4,-0.0428094909202672,-3.2222426301772695,39.09000015258789,1.909092170149655,39.22000122070313,2.0485467097271193,39.86000061035156,-0.0428094909202672
3913,2013-06-03,39.15999984741211,39.72000122070313,38.849998474121094,39.290000915527344,6413100.0,0.003845207186181865,-1.3199955241113261,-13.00228920259443,26.2872785616224,27.98611693023197,2.685629417627176,3.518397282300981,4.506766820761229,2.3859212482568353,26.8692203528045,0.8700027465820384,-1.6015539543707717,-3.125999832153319,-6.826704316089952,0.5747046517833141,-4.976352074121635,-1.2756475901850024,4.257389452987795,16.019340167698733,-28.695708262130918,1.8503522419683152,6,2.5600013732910156,3.6400012969970703,5.372501373291016,3.135000228881836,-2.3499984741210938,0,-0.07277830656859507,-9.909380960638114,39.0099983215332,-3.2222426301772695,39.09000015258789,1.909092170149655,39.22000122070313,-0.07277830656859507
3914,2013-06-04,39.06999969482422,39.27999877929688,38.83000183105469,39.15999984741211,2495100.0,-0.0022982674396980762,1.7272706254984402,0.69230317791015,25.067765105777752,27.358089387732456,2.3607629042700964,3.3791931900211125,4.634158890297378,2.482695198522066,27.772165285717087,0.4499969482421946,-1.6085273837629828,-2.9604999542236357,-6.81310200554973,0.8921020971024589,-4.8868009798866865,-1.0341989285605848,4.072146357414972,17.2660409462648,-28.908045575456978,1.9263010256630473,6,2.6500015258789062,3.730001449584961,5.597499847412109,3.3599987030029297,-1.7299995422363281,1,-0.0744816961899698,-1.3199955241113261,39.15999984741211,-9.909380960638114,39.0099983215332,-3.2222426301772695,39.09000015258789,-0.0744816961899698
3915,2013-06-05,38.68000030517578,39.0,38.56999969482422,38.95000076293945,2107600.0,-0.00998206789594891,1.3243326838019238,3.0,19.125694735772527,26.14983258498946,2.1647904535464306,3.5229434674971714,5.060690728056954,2.8788660787728517,28.77952804554293,0.5,-1.7487947523214444,-3.0794994354248075,-7.078875140566765,0.9198762697171503,-5.0791872879957864,-1.0798115828538286,4.203417093792339,6.666697492474621,-35.65977112443243,1.9996878525709787,6,2.2099990844726562,3.989999771118164,6.054999351501465,3.7949981689453125,-1.2299995422363281,2,-0.06514995961430925,1.7272706254984402,39.06999969482422,-1.3199955241113261,39.15999984741211,-9.909380960638114,39.0099983215332,-0.06514995961430925
3916,2013-06-06,38.900001525878906,38.900001525878906,38.310001373291016,38.77999877929688,2505300.0,0.005687725412806932,8.833110814419225,-0.4444538634340431,21.774223319688033,24.916221402608546,1.3674626571378639,3.0879465893667515,4.864734973362943,2.6700507361263703,29.43656044189892,0.5900001525878906,-1.8258119386925813,-2.6224983215332003,-6.713395810739641,1.4683991676732404,-4.667947066136421,-0.5770495769299799,3.638342456757705,41.843986981329415,3.1313290958678053,2.045448744603222,6,1.7299995422363281,3.604999542236328,5.874999046325684,3.6149978637695312,-0.4500007629394531,3,-0.07840624504162919,1.3243326838019238,38.68000030517578,1.7272706254984402,39.06999969482422,-1.3199955241113261,39.15999984741211,-0.07840624504162919
3917,2013-06-07,38.93999862670898,39.209999084472656,38.59000015258789,39.0,1750500.0,0.0010282030658395058,1.5833313465099461,-0.5000000000000888,14.411759591019504,22.56691056545645,0.7739456934152997,2.893886984834076,4.836848656137498,2.6479724787294145,29.329109291891616,0.6199989318847656,-2.027883206059741,-2.3905012130737404,-6.591856375445126,1.8108539492976448,-4.491178794259433,-0.28982363188804783,3.1755110949930767,44.680661106045164,12.74941136858088,2.100677581185691,6,0.6600017547607493,3.555002212524421,5.922501564025886,3.5750007629394602,-0.6099967956542898,4,-0.06240370803477724,8.833110814419225,38.900001525878906,1.3243326838019238,38.68000030517578,1.7272706254984402,39.06999969482422,-0.06240370803477724
3918,2013-06-10,38.91999816894531,39.09000015258789,38.65999984741211,39.0,2503500.0,-0.0005136224568315084,2.3076674785058247,1.3333333333331754,15.457405656943209,21.64413392703632,0.23904468820612124,2.7401276878042538,4.851246356552963,2.679889921218205,29.159714452328267,0.43000030517578125,-2.22697979141968,-2.2110015869140653,-6.475019263956703,2.0530160901285726,-4.343010425435381,-0.07899274839274995,2.814960717915639,62.886435765438286,32.75928207959021,2.1320088385213176,6,0.3450031280517578,3.085002899169922,6.082502365112305,3.595001220703125,-0.48999786376953125,0,-0.05421369205864679,1.5833313465099461,38.93999862670898,8.833110814419225,38.900001525878906,1.3243326838019238,38.68000030517578,-0.05421369205864679
3919,2013-06-11,38.56999969482422,39.0,38.52000045776367,38.650001525878906,1997900.0,-0.008992766972953259,-4.3333192048488955,1.0,6.699345081190003,19.80577559588391,0.4322709591442191,2.9175891966057677,5.196617606214794,3.0478747139555935,28.8299274096118,0.4799995422363281,-2.4648713731050975,-2.3565000534057603,-6.703265264053734,1.990265157242213,-4.529882658729747,-0.18311744808177366,2.8224634406797406,28.888775860534317,7.022467761678797,2.1733826053239858,6,0.6950016021728516,3.135000228881836,6.442501068115234,3.9449996948242188,0.5200004577636719,1,-0.04563127652213539,2.3076674785058247,38.91999816894531,1.5833313465099461,38.93999862670898,8.833110814419225,38.900001525878906,-0.04563127652213539
3920,2013-06-12,37.86999893188477,38.81999969482422,37.81999969482422,38.7599983215332,2049300.0,-0.018148840250921228,-1.020206379420627,11.124737745565428,6.356586029693034,17.678948985009768,1.0288275580404544,3.4079758942700593,5.883439346225913,3.761335225315527,29.286449642583023,1.0,-2.7553616397968597,-2.812500762939443,-7.274611912661378,1.6496103867824914,-5.0435563378004105,-0.5814451880784759,3.214218027397891,3.5970689939079703,-15.775498453685938,2.231055574860969,6,0.9000015258788991,3.3650016784667898,6.797500610351555,4.645000457763665,1.0499992370605398,2,-0.013995215057971633,-4.3333192048488955,38.56999969482422,2.3076674785058247,38.91999816894531,1.5833313465099461,38.93999862670898,-0.013995215057971633
3921,2013-06-13,38.58000183105469,38.599998474121094,37.84000015258789,37.91999816894531,2112700.0,0.01874842670175325,1.171433242506812,-0.7415776570027662,16.84213303932448,16.891354569003436,0.266945734726761,2.4602457548104724,5.169525543303571,3.0613931287346716,29.944435976417296,0.7599983215332031,-2.677085604473419,-1.8714979171752901,-6.262638201091704,2.519642366741124,-4.067068059133497,0.32407222478291686,2.1125090564929607,54.67643668697514,35.29870875176705,2.195570141958207,6,0.18999862670898438,2.634998321533203,6.087497711181641,3.93499755859375,0.5999984741210938,3,-0.029289813750232874,-1.020206379420627,37.86999893188477,-4.3333192048488955,38.56999969482422,2.3076674785058247,38.91999816894531,-0.029289813750232874
3922,2013-06-14,38.33000183105469,38.790000915527344,38.2599983215332,38.52000045776367,1465000.0,-0.006480041164714678,-2.212081979909605,-0.28787510981643316,17.151643210863725,15.876283974474696,0.4585677373000223,2.4607296948385766,5.379746289067185,3.319942627177994,30.5295117217771,0.5300025939941406,-2.5469132579191864,-1.882998085021974,-6.185716961798384,2.419720791754436,-4.034357523410179,0.268361353366231,2.017807713366146,40.15763404751249,19.472841046250117,2.151359438388205,6,0.21999740600585938,2.884998321533203,6.337497711181641,4.18499755859375,0.839996337890625,4,0.003130679002147696,1.171433242506812,38.58000183105469,-1.020206379420627,37.86999893188477,-4.3333192048488955,38.56999969482422,0.003130679002147696
3923,2013-06-17,38.150001525878906,38.56999969482422,37.97999954223633,38.40999984741211,3234900.0,-0.0046960682644671126,1.0344902428918135,1.3684221093420603,28.354467053608346,16.24147307978921,0.5366697736001242,2.316064300999095,5.482883318047186,3.517112859779772,31.932634516132797,0.5900001525878906,-2.4556387667604795,-1.781498527526857,-5.830832176250794,2.2678351211970806,-3.806165351888829,0.24316829683511543,1.8944708365903367,27.966249636310735,5.710162323824658,2.02466682436197,6,0.36499786376953125,3.0649986267089844,6.399998664855957,4.364997863769531,0.09000015258789062,0,0.004718225372905449,-2.212081979909605,38.33000183105469,1.171433242506812,38.58000183105469,-1.020206379420627,37.86999893188477,0.004718225372905449
3924,2013-06-18,38.25,38.459999084472656,38.04999923706055,38.150001525878906,2808900.0,0.00262119187736487,-1.7333045114694063,-0.38461199876755137,35.777123475241225,18.09163182861906,0.34433228277233496,1.9165992637664644,5.295605004675082,3.4251404966746293,33.49090248790686,0.4099998474121094,-2.342122947543274,-1.4290000915527372,-5.21517356071719,2.3571733776117156,-3.3220868261349636,0.4640866430294892,1.5275356423518431,43.000030517578125,18.006324793535114,1.8930867345822255,6,0.2649993896484375,2.9650001525878906,6.415000915527344,4.625,0.009998321533203125,1,0.0047058903313930145,1.0344902428918135,38.150001525878906,-2.212081979909605,38.33000183105469,1.171433242506812,38.58000183105469,0.0047058903313930145
3925,2013-06-19,37.22000122070313,38.400001525878906,37.22000122070313,38.25,2861600.0,-0.026928072661355995,-1.2912654439868627,-10.300144960707948,28.30628380453524,18.81741632693542,1.2800630839424372,2.5537865300247873,6.214562070866911,4.451668938398932,35.12960773547719,1.1800003051757741,-2.2910623398417087,-2.1264989852905174,-5.509516977607333,1.2565190070262986,-3.818007981448929,-0.43498998913210585,2.3226301079453933,0.0,-26.27232610421472,1.6915089961584084,6,0.9949989318847585,3.6949996948242116,7.312499999999993,5.739999771118157,1.6899986267089773,2,0.05024177513579975,-1.7333045114694063,38.25,1.0344902428918135,38.150001525878906,-2.212081979909605,38.33000183105469,0.05024177513579975
3926,2013-06-20,36.31999969482422,37.209999084472656,36.27000045776367,36.9900016784668,4089700.0,-0.024180588295582894,-1.4415534230694917,0.6504881336849323,23.781695257060576,19.85852028982887,1.9842717584277665,3.0443875741636717,6.97562248543035,5.345805521828467,38.128888545889176,0.9500007629394602,-2.2499617925676034,-2.6675004959106445,-5.700420769518544,0.3654197776972552,-4.183960632714594,-1.1510403591066947,2.8974634187119506,1.984096348336293,-25.941098319626395,1.5164601368039488,6,1.3600006103515625,4.120000839233398,8.207501411437988,6.720001220703125,2.8600006103515625,3,0.07158586167311021,-1.2912654439868627,37.22000122070313,-1.7333045114694063,38.25,1.0344902428918135,38.150001525878906,0.07158586167311021
3927,2013-06-21,36.5099983215332,36.93000030517578,36.09000015258789,36.560001373291016,5335200.0,0.005231239766118723,1.126580200295518,0.07463119957639905,24.371349473615723,20.848958491681373,1.5794212792325126,2.470706415818867,6.636676856683479,5.142844024313298,40.19094353811704,0.8400001525878906,-2.1277149151708485,-2.1535017013549833,-4.7373320184617995,0.4303286157518329,-3.4454168599083914,-0.8615865428015752,2.235870767079369,16.935413164092004,-11.97960374758145,1.291915158553407,6,1.0350017547607422,3.8400020599365234,7.772502899169922,6.575002670288086,2.7900009155273438,4,0.07313070683073253,-1.4415534230694917,36.31999969482422,-1.2912654439868627,37.22000122070313,-1.7333045114694063,38.25,0.07313070683073253
3928,2013-06-24,36.40999984741211,36.68999862670898,35.720001220703125,36.2599983215332,3509200.0,-0.0027389339555821124,1.7323905825211767,-2.9998474214220323,24.324308401544883,22.807287749498578,1.437055540009979,2.194106114782464,6.575435892963284,5.235234012414267,42.426617873115035,0.9699974060058523,-2.0480262231746593,-1.94300022125244,-3.9539191394337934,0.06791869692891339,-2.948459680343113,-0.9375407621617668,1.8578128327160215,25.182451265116097,-4.991024853439367,1.0054594590906762,6,0.8600006103515625,3.7550010681152344,7.722500801086426,6.895000457763672,1.6599998474121094,0,0.07580330494643972,1.126580200295518,36.5099983215332,-1.4415534230694917,36.31999969482422,-1.2912654439868627,37.22000122070313,0.07580330494643972
3929,2013-06-25,36.93000030517578,37.15999984741211,36.41999816894531,36.560001373291016,2629300.0,0.014281803349159627,-1.27690953373045,2.4666344539952187,33.521649674134096,25.825628154436476,0.737514099161352,1.5213425317640201,5.918513511274291,4.706260465607571,42.32028967648867,0.75,-1.9242416733889556,-1.2764997482299805,-3.25174967823623,0.6987501817762691,-2.264124713233109,-0.2888747832268521,0.8282500830673456,45.14921442866375,11.506486732293524,0.9876249650031252,6,0.3250007629394531,3.2350006103515625,7.090001106262207,6.444999694824219,1.3199996948242188,1,0.03547255246319114,1.7323905825211767,36.40999984741211,1.126580200295518,36.5099983215332,-1.4415534230694917,36.31999969482422,0.03547255246319114
3930,2013-06-26,37.060001373291016,37.290000915527344,36.88000106811523,37.13000106811523,2146300.0,0.003520202194447819,1.102566610587305,-0.18918891053991665,32.37546870740883,27.551554339779177,0.5370034555710816,1.2872189717073255,5.626099668717558,4.567951161746208,41.902856972002944,0.4099998474121165,-1.8291386338493467,-1.0384986877441378,-3.01662395645063,0.9396265809623543,-2.027561322097384,-0.04943605339089174,0.290599181444108,85.35034478066702,50.566178807822595,0.9890626343532443,6,0.19499969482421875,3.104999542236328,6.829999923706055,6.57499885559082,1.0699996948242116,2,0.03237984090057311,-1.27690953373045,36.93000030517578,1.7323905825211767,36.40999984741211,1.126580200295518,36.5099983215332,0.03237984090057311
3931,2013-06-27,37.099998474121094,37.66999816894531,36.93000030517578,37.22999954223633,2599600.0,0.0010792525458163116,-2.1489444593245515,1.8571662125342485,32.37546870740891,29.24309050606198,0.29613143395349795,1.149423369245234,5.4375696974019405,4.528096984154693,42.0004847616667,0.7399978637695312,-1.6530667778432218,-0.8990015029907212,-2.867307247977756,1.0693042419963135,-1.8831543754842386,0.08515136950279611,-1.3799972534179688,70.76920067295278,35.69865789018344,0.9841528724935181,6,0.045001983642578125,3.06500244140625,6.7325029373168945,6.555002212524414,-0.05999755859375,3,0.04878710101709505,1.102566610587305,37.060001373291016,-1.27690953373045,36.93000030517578,1.7323905825211767,36.40999984741211,0.04878710101709505
3932,2013-06-28,37.34000015258789,37.68000030517578,36.97999954223633,37.11000061035156,7370100.0,0.006469048203174621,-1.8571361842258916,-1.7692127116405998,35.477955742488206,30.03458924927085,-0.11071289500229398,0.8199331280717104,5.038122989902959,4.296022161816325,42.02767159943207,0.7000007629394531,-1.394859989815096,-0.5754999160766587,-2.5045192510261884,1.353519418872871,-1.5400095835514236,0.3890097513981061,-1.5809989929199233,82.65304533653041,48.99009527315616,0.9645096674747657,6,-0.25,2.125,6.670001029968262,6.315000534057617,0.6699981689453125,4,0.0492769187217148,-2.1489444593245515,37.099998474121094,1.102566610587305,37.060001373291016,-1.27690953373045,36.93000030517578,0.0492769187217148
3933,2013-07-01,36.310001373291016,37.56999969482422,36.18000030517578,37.52000045776367,4125400.0,-0.027584327131436548,1.1221404277128082,-5.260876055263464,31.535958202878305,29.56334866345275,0.7049688135652659,1.7133120004336106,5.892131106905808,5.322131051624105,42.46532426130671,1.3899993896484375,-1.2895706785697243,-1.462998771667479,-3.425704791470494,0.499707248135536,-2.444351781568983,-0.48164576176597507,-0.474160247802736,8.666737874348957,-24.54259885163626,0.9813530099015066,7,0.75,3.0249996185302734,7.659998893737793,7.344999313354492,1.8999977111816406,0,0.08234639908245556,-1.8571361842258916,37.34000015258789,-2.1489444593245515,37.099998474121094,1.102566610587305,37.060001373291016,0.08234639908245556
3934,2013-07-02,36.15999984741211,36.54999923706055,36.02000045776367,36.25,2503800.0,-0.004131135230119987,-1.8648665367603847,0.07438034767366343,34.64991761075284,30.268196864143597,0.589297321073623,1.7224357667401904,5.854000459525167,5.4639777980090685,42.94953253383874,0.529998779296875,-1.1828008960317788,-1.4675003051757827,-3.456638073564683,0.5216374632131178,-2.462069189370233,-0.47293142098133245,-0.25039235473632715,8.433698946821737,-27.343201272087427,0.9945688841944517,7,0.5400009155273438,2.145000457763672,7.810000419616699,7.495000839233398,2.25,1,0.052820792463272204,1.1221404277128082,36.310001373291016,-1.8571361842258916,37.34000015258789,-2.1489444593245515,37.099998474121094,0.052820792463272204
3935,2013-07-03,36.15999984741211,36.22000122070313,35.86999893188477,36.04999923706055,1061200.0,0.0,2.0434537433241893,-1.2222269317170347,25.10284383513904,30.41499115059676,0.4728487393223375,1.606320583988932,5.660377536938739,5.454622534045306,43.33357066738641,0.3500022888183594,-1.2310383646764222,-1.3415002822875977,-3.3688116208724708,0.6858110562972755,-2.3551559515800307,-0.32784461299516465,1.5200004577636719,16.022137872749052,-16.64680510923856,1.0136556692924357,7,0.5400009155273438,1.8100013732910156,6.345000267028809,6.885000228881836,1.7400016784667969,2,0.057798677030068246,-1.8648665367603847,36.15999984741211,1.1221404277128082,36.310001373291016,-1.8571361842258916,37.34000015258789,0.057798677030068246
3936,2013-07-05,35.849998474121094,36.15999984741211,35.459999084472656,36.15999984741211,1517400.0,-0.008573046863914802,3.5161139481941794,-2.8181786655569425,24.796704472501617,30.46225281713964,0.7925101429114676,1.7666864779613292,5.760779854001484,5.752892029052006,43.6686289263733,0.7000007629394531,-1.354564395412254,-1.4990015029907227,-3.542166443874166,0.5441634378927205,-2.5205839734324442,-0.4774190325490011,1.7938018035888703,17.567530414461473,-13.569450443994405,1.021582470441721,7,0.720001220703125,1.9900016784667969,6.410002708435059,6.950002670288086,1.4900016784667969,4,0.06359840142364281,2.0434537433241893,36.15999984741211,-1.8648665367603847,36.15999984741211,1.1221404277128082,36.310001373291016,0.06359840142364281
3937,2013-07-08,36.5099983215332,36.61999893188477,35.90999984741211,36.0,2269800.0,0.01841003836830124,-1.0579724567252347,-1.6451485879529932,34.8147787086114,31.627860629035915,0.14808278202514913,0.9647669589443595,4.890337763583695,5.080887278744697,44.19420954146437,0.770000457763679,-1.3398659559140782,-0.7175016403198242,-2.648216595718381,1.2132133150787325,-1.6828591180191026,0.24785583737945416,1.046449908447272,49.76298262234146,17.47207271205118,0.9653574776992783,7,0.060001373291015625,1.0800018310546875,5.750002861022949,6.290002822875977,0.460002899169929,0,0.014516642518757727,3.5161139481941794,35.849998474121094,2.0434537433241893,36.15999984741211,-1.8648665367603847,36.15999984741211,0.014516642518757727
3938,2013-07-09,36.810001373291016,37.060001373291016,36.650001525878906,36.650001525878906,2453000.0,0.008217010834012495,-4.125002980235081,0.3137262235120762,37.142874659317016,32.030218960722905,-0.09969729950740458,0.5255272628871808,4.373236831680536,4.767627859414205,44.50514606213781,0.5500030517578125,-1.1975775398683695,-0.31199874877929545,-2.076773176100666,1.452775678542075,-1.1943859624399806,0.5703884648813897,0.6625888908691451,84.37502235170982,51.23124477645639,0.8823872136606845,7,-0.24000167846679688,0.779998779296875,5.449999809265137,5.989999771118164,0.3699989318847656,1,0.03259975287892525,-1.0579724567252347,36.5099983215332,3.5161139481941794,35.849998474121094,2.0434537433241893,36.15999984741211,0.03259975287892525
3939,2013-07-10,36.810001373291016,37.08000183105469,36.52000045776367,36.72999954223633,1829300.0,0.0,-1.2400054931640625,0.5000119209403238,45.514228309038586,33.49008113868177,-0.13243631563615565,0.4078212086821651,4.156820925995973,4.757270646909433,44.770024584122204,0.5600013732910156,-1.0645784856866243,-0.22399883270263388,-1.8552268140428652,1.4072291486375974,-1.0396128233727495,0.5916151579674818,0.5820852436816466,83.33333333333334,44.09699842601063,0.8156139906701173,7,-0.24000167846679688,0.55999755859375,5.449999809265137,5.989999771118164,0.3099975585937571,2,0.03803307956944191,-4.125002980235081,36.810001373291016,-1.0579724567252347,36.5099983215332,3.5161139481941794,35.849998474121094,0.03803307956944191
3940,2013-07-11,37.34000015258789,37.47999954223633,37.099998474121094,37.18999862670898,2406800.0,0.014398227642594907,-1.303023997780552,1.874976158687863,62.142860386646745,36.797569103041525,-0.691230702177819,-0.1727780288961398,3.4030762674207935,4.218614083462214,44.369359885055445,0.6699981689453125,-0.9023757509381127,0.3324998855590806,-1.2582625675849712,1.9232623387031325,-0.4628813410129453,1.1278811121311065,-1.8800010681152344,93.06933871671347,47.091714681894985,0.7953812265720247,7,-0.7700004577636719,-0.005001068115234375,4.920001029968262,5.460000991821289,-0.529998779296875,3,0.028655588924791697,-1.2400054931640625,36.810001373291016,-4.125002980235081,36.810001373291016,-1.0579724567252347,36.5099983215332,0.028655588924791697
3941,2013-07-12,37.45000076293945,37.47000122070313,36.9900016784668,37.29999923706055,1828200.0,0.0029459188511529177,4.052561837455527,0.9999999999999526,61.40778901404956,39.67866168877057,-0.8340741666585458,-0.39186734833847936,3.0763109640706148,4.092364161650622,43.981160696808914,0.47999954223633523,-0.8261100011522515,0.49900054931640625,-0.928488598243149,1.9264896968759615,-0.21474402446337137,1.2127451230961839,-1.9496016693115266,98.08924935490299,46.437057936556755,0.7137445737797758,7,-0.9350013732910156,-0.11500167846679688,4.329998970031738,5.219999313354492,-1.0600013732910156,4,0.012016041489237406,-1.303023997780552,37.34000015258789,-1.2400054931640625,36.810001373291016,-4.125002980235081,36.810001373291016,0.012016041489237406
3942,2013-07-15,38.45000076293945,38.5,37.31999969482422,37.36000061035156,2204600.0,0.026702269148939584,-1.0170911189433633,7.266593764304969,70.31871692538702,43.98785710238265,-1.8551512053106975,-1.4571238821366634,1.8737893990592056,3.090067759831996,43.384380238213666,1.1800003051757812,-0.7253141188853292,1.4930006027221694,0.04032016086808454,2.9456810445762542,0.766660381795127,2.219340823649212,-2.9100096603393553,97.4747854232292,40.71977831412613,0.726340220927042,7,-1.470001220703125,-1.1150016784667969,3.1175003051757812,4.090000152587891,-1.220001220703125,0,-0.02886867589925901,4.052561837455527,37.45000076293945,-1.303023997780552,37.34000015258789,-1.2400054931640625,36.810001373291016,-0.02886867589925901
3943,2013-07-16,38.33000183105469,38.52999877929688,37.97000122070313,38.43999862670898,4259900.0,-0.0031209084396280895,2.8620907380853398,-0.1009144772990482,65.15152265780205,47.376924329832555,-1.5851807033137462,-1.3944421248820547,1.8201913776434608,3.2175875041588426,42.54540998446017,0.55999755859375,-0.6247427384857076,1.3640016555786119,-0.12165563566350812,2.849658946820732,0.6211730099575519,2.106830301199672,-2.6716103725585967,90.04989476361162,30.512099295586488,0.7428286456210609,7,-1.3350028991699219,-1.055002212524414,2.717498779296875,4.209999084472656,-0.7700004577636719,1,-0.03548136043264394,-1.0170911189433633,38.45000076293945,4.052561837455527,37.45000076293945,-1.303023997780552,37.34000015258789,-0.03548136043264394
3944,2013-07-17,38.43000030517578,38.54999923706055,38.16999816894531,38.43999862670898,1720900.0,0.002608882581374594,2.304363690644022,0.09089647997219721,64.92373514532832,51.80146780874248,-1.48553717091486,-1.5602593067709591,1.570291508471044,3.1155487160650637,41.651932452349314,0.3800010681152344,-0.5516105349132516,1.4550001144409208,-0.06518784923083842,2.97518807811268,0.6949061326050412,2.2150940962768004,-2.59931240743164,92.30774873821355,34.546495705142945,0.7600939818358784,7,-1.4250011444091797,-1.2000007629394531,2.205000877380371,4.1100006103515625,-0.25,2,-0.032526671612637226,2.8620907380853398,38.33000183105469,-1.0170911189433633,38.45000076293945,4.052561837455527,37.45000076293945,-0.032526671612637226
3945,2013-07-18,39.09000015258789,39.18000030517578,38.400001525878906,38.41999816894531,2275300.0,0.017174078640931567,-1.197194298332805,-67.01144601301976,69.09789415648743,56.72382221807423,-1.8843700812679813,-2.185006820335005,0.7675479725764234,2.472973506363793,39.909948902745285,0.779998779296875,-0.3328640985378115,2.0215000152587876,0.23173561459597636,3.811264415921599,1.1266178149273856,2.9163822155901897,-3.041767347698439,95.89040141440005,38.13151996965615,0.8948822003314045,7,-1.5450000762939453,-1.7700004577636719,1.3950004577636719,3.450000762939453,-0.9599990844726634,3,-0.050396551880614315,2.304363690644022,38.43000030517578,2.8620907380853398,38.33000183105469,-1.0170911189433633,38.45000076293945,-0.050396551880614315
3946,2013-07-19,38.91999816894531,39.150001525878906,38.59000015258789,39.06999969482422,1779300.0,-0.00434898907595227,2.6128516230649965,-0.22388221160689376,65.36962092768334,60.11880468686,-1.3780040164282994,-1.9080594174316516,0.8047171783893745,2.6701267885596423,37.55666936098648,0.5600013732910156,-0.12244453468122174,1.7214981079101577,-0.211335173342313,3.6543313891626283,0.7550814672839223,2.687914748536393,-2.5585886140272294,86.02139511226692,30.11388304920083,0.9664166406262348,7,-1.069997787475586,-1.5999984741210938,1.0825023651123047,3.375001907348633,-1.089996337890625,4,-0.05421369205864679,-1.197194298332805,39.09000015258789,2.304363690644022,38.43000030517578,2.8620907380853398,38.33000183105469,-0.05421369205864679
3947,2013-07-22,39.18000030517578,39.400001525878906,38.810001373291016,38.91999816894531,2261200.0,0.006680425191744499,-1.4583558508440093,-1.7333299425258126,82.83746707973579,65.19598162246209,-1.3627439173501017,-2.063576170623122,0.43988941956291683,2.430281576350758,35.094477168275745,0.5900001525878906,0.15957812857834597,1.8480001449584975,-0.24666095738346172,3.9426612473004568,0.8006695937875179,2.895330696129477,-2.536731675231927,84.61530253477235,21.793108571812716,1.0473305511709787,7,-1.2199993133544922,-1.75,0.8125,3.114999771118164,-1.6100006103515625,0,-0.07120982373138929,2.6128516230649965,38.91999816894531,-1.197194298332805,39.09000015258789,2.304363690644022,38.43000030517578,-0.07120982373138929
3948,2013-07-23,39.16999816894531,39.34000015258789,38.88999938964844,39.11999893188477,1472200.0,-0.0002552867828626848,1.3076772597004998,0.1923031779101226,85.57911605588026,69.6476358165556,-1.098265530843051,-1.935430560637073,0.33859746606651697,2.460108116771849,32.32105854835821,0.4500007629394531,0.4947547425870411,1.69999809265137,-0.49992520512340377,3.899921390426144,0.6000364437639831,2.799959741538757,-2.1959215914892525,81.30059112139388,11.119491364567452,1.0999616488873856,7,-0.9749965667724609,-1.7399978637695312,0.7125015258789062,3.125001907348633,-1.5199966430664062,1,-0.04952766702570466,-1.4583558508440093,39.18000030517578,2.6128516230649965,38.91999816894531,-1.197194298332805,39.09000015258789,-0.04952766702570466
3949,2013-07-24,38.2400016784668,39.13000106811523,38.0,39.060001373291016,1959700.0,-0.02374257171183214,1.3541711370193081,-16.400244144352676,70.15504219821034,70.53787824006267,0.062478719889014656,-0.951019257424683,1.152258063583453,3.404403038201096,30.336044190692224,1.1699981689453125,0.7305523965021621,0.7045015335082994,-1.5057089583050214,2.91471202532162,-0.40060371239835746,1.8096067794149562,-0.9748141071999967,17.14295834900082,-57.414937747869345,1.105105245906659,7,-0.04500007629394531,-0.8100013732910156,1.6249980926513672,4.054998397827148,-0.8800010681152344,2,-0.017782433978257184,1.3076772597004998,39.16999816894531,-1.4583558508440093,39.18000030517578,2.6128516230649965,38.91999816894531,-0.017782433978257184
3950,2013-07-25,38.2599983215332,38.650001525878906,37.9900016784668,38.18000030517578,8920700.0,0.0005229247434281881,-1.8695940622797198,-0.09755859284139227,74.74333034893914,72.0196050550504,0.20864954265908864,-0.9238731006862579,1.0108578783790563,3.3932180827987395,28.461132921828003,0.6599998474121094,0.950750556037427,0.6644983291625977,-1.5564873874336342,2.8854840457588296,-0.4459945291355183,1.7749911874607136,-0.7386330757129471,19.148700162057015,-60.03140504308773,1.1104928582981146,7,0.10000228881835938,-0.8299980163574219,1.605001449584961,4.035001754760742,-0.789997100830071,3,-0.002090904857996234,1.3541711370193081,38.2400016784668,1.3076772597004998,39.16999816894531,-1.4583558508440093,39.18000030517578,-0.002090904857996234
3951,2013-07-26,38.90999984741211,38.93999862670898,37.97000122070313,38.060001373291016,9422200.0,0.016989063104926316,1.1318717250052421,10.625244385103239,74.69137062212525,72.50545546579909,-0.23744117259102637,-1.5086715649285196,0.22999571774676753,2.7527039878141863,26.958294870074575,0.9699974060058452,1.1414071970218131,1.2239997863769503,-1.0586245686394662,3.5066241413933668,0.0826876088687385,2.365311963885162,-1.1631982479848162,65.7341556716265,-16.457865905354367,1.1413121775082082,7,-0.22499847412109375,-1.4799995422363281,0.6550006866455078,3.085000991821289,-1.970001220703132,4,-0.020046229307522312,-1.8695940622797198,38.2599983215332,1.3541711370193081,38.2400016784668,1.3076772597004998,39.16999816894531,-0.020046229307522312
3952,2013-07-29,39.18000030517578,39.599998474121094,38.72000122070313,38.77000045776367,8579700.0,0.006939102000064201,-2.450980978809729,0.4823536275592177,74.53416050957426,73.54797078266269,-0.4391866558527511,-1.7220461191838154,-0.1672021427738315,2.486831795196977,25.420001438240924,0.8799972534179616,1.2263782120525804,1.4020002365112276,-0.9685345469817364,3.7725350200041916,0.2167328447647492,2.587267628257706,-1.2348147145742914,74.23319775143099,-7.365324955123398,1.1852673917464809,7,-0.3950004577636719,-1.6500015258789062,-0.11999988555908203,2.3400001525878906,-2.400001525878899,0,-0.03445631606957278,1.1318717250052421,38.90999984741211,-1.8695940622797198,38.2599983215332,1.3541711370193081,38.2400016784668,-0.03445631606957278
3953,2013-07-30,39.29999923706055,39.88000106811523,39.209999084472656,39.290000915527344,2836300.0,0.0030627598506913767,-6.882284303825789,0.024386159156672468,75.15150907975573,74.68439010871016,-0.45496615025108156,-1.6933768840723644,-0.43754841042934345,2.3675493954891778,23.366721770620405,0.700000762939446,1.3242181468165626,1.3724992752075167,-0.9853219289653907,3.730320479380424,0.19358867312106298,2.5514098772939704,-1.3299980163574148,69.63340956071076,-11.26046970464678,1.1789106020864533,7,-0.3749980926513672,-1.6299991607666016,-0.35249900817871094,2.1300010681152344,-2.7399978637695312,1,-0.044020345440742625,-2.450980978809729,39.18000030517578,1.1318717250052421,38.90999984741211,-1.8695940622797198,38.2599983215332,-0.044020345440742625
3954,2013-07-31,38.06999969482422,39.22999954223633,38.02000045776367,39.18999862670898,5425500.0,-0.03129769888332257,1.0166638586274093,-112.01869515452046,56.46017555716545,73.28019915322994,0.8030458791524708,-0.3298602571264837,0.6401854448910029,3.588884904959606,21.049928794018204,1.279998779296875,1.2551504981598356,0.046999740600583095,-2.1592410963276976,2.2532405775288638,-1.0561206778635608,1.150120159064727,1.8100013732910085,5.235522623552928,-71.05649474614998,1.1031204184641412,7,0.8550014495849609,-0.39999961853027344,0.6475009918212891,3.1750011444091797,-1.0799980163574219,2,-0.011032260896036039,-6.882284303825789,39.29999923706055,-2.450980978809729,39.18000030517578,1.1318717250052421,38.90999984741211,-0.011032260896036039
3955,2013-08-01,38.25,38.41999816894531,37.849998474121094,38.18000030517578,2879500.0,0.0047281404417833794,1.7805132213104078,-0.06249978712606604,56.9930034952513,72.34946388295972,0.5491051966741409,-0.36391276940441486,0.28849607826801815,3.3968682244851465,18.57408087690533,0.5699996948242188,1.2384112982145368,0.12250003814697408,-1.9027600795678339,2.147760155861782,-0.8901300207104299,1.135130097004378,1.6300010681152273,19.70448348501284,-51.60665520232925,1.0126300588574033,8,0.6149997711181641,-0.5799999237060547,0.46000099182128906,2.9950008392333984,-1.0800018310546875,3,-0.02326795789930558,1.0166638586274093,38.06999969482422,-6.882284303825789,39.29999923706055,-2.450980978809729,39.18000030517578,-0.02326795789930558
3956,2013-08-02,38.13000106811523,38.43999862670898,37.79999923706055,38.36000061035156,2676600.0,-0.0031372269773797257,2.2820853915000585,-3.285722070844788,46.69421552740587,68.33354704381195,0.6093365732786324,-0.06782090697205234,0.24379969048355576,3.5040310005210173,15.731340625642536,0.6399993896484304,1.2136942482693769,-0.11149902343750995,-1.8304978583417295,1.6074998114667096,-0.9709984408896162,0.7480003940145963,1.6687998962402375,15.86545868026234,-49.98246388670232,0.8594994174521094,8,0.7099990844726634,-0.46000099182128196,0.5799999237060618,3.114999771118171,-0.26000213623045454,4,-0.01730920086346377,1.7805132213104078,38.25,1.0166638586274093,38.06999969482422,-6.882284303825789,39.29999923706055,-0.01730920086346377
3957,2013-08-05,37.040000915527344,37.61999893188477,37.02000045776367,37.5099983215332,4160500.0,-0.02858641809741136,-1.3529429364290106,2.0434710497072,38.898438402790184,63.146805082357496,1.5241334636241035,1.1214172294259868,1.1694842513299477,4.572490932372624,13.787234619320754,1.1100006103515554,1.0687769158553735,-1.227999305725099,-2.848103426897346,0.3921048154471478,-2.0380513663112225,-0.41794724513897563,2.6388719451904237,0.6993165557826013,-59.52246031141928,0.8100520605861244,8,1.4099998474121094,0.6299991607666016,1.614999771118164,4.204999923706055,0.4500007629394531,0,-0.0026998457436983037,2.2820853915000585,38.13000106811523,1.7805132213104078,38.25,1.0166638586274093,38.06999969482422,-0.0026998457436983037
3958,2013-08-06,38.0099983215332,39.0099983215332,36.40999984741211,37.4900016784668,8865400.0,0.02618783428807192,1.0634936012909437,-1.106381942584431,46.8562709258812,60.55805271876537,0.4160365663675947,0.2592204444745576,0.05498299598922074,3.5804672846781287,11.874944147689073,2.5999984741210938,0.975634114078133,-0.31800174713134766,-1.7931507802551607,1.1571472859924654,-1.0555762636932542,0.4195727694305589,1.4561647469482395,56.737540683344925,0.5506946259451837,0.7375745165619066,8,0.13500213623046875,-0.3399982452392578,0.2675018310546875,3.2350025177001953,-1.1099967956542969,1,-0.03235989467380507,-1.3529429364290106,37.040000915527344,2.2820853915000585,38.13000106811523,1.7805132213104078,38.25,-0.03235989467380507
3959,2013-08-07,38.209999084472656,38.27000045776367,37.349998474121094,37.58000183105469,5149600.0,0.005261793521999403,1.453338623046875,1.2115410009243364,42.92603347980877,57.02279751108422,0.23616795805401125,0.17864074885453363,-0.2012003381616836,3.3526734867470367,9.756481841071837,0.9200019836425781,0.7779120243658113,-0.1880008697509794,-1.481540419790079,1.1055386802881202,-0.8347706447705292,0.4587689052685704,0.9505476619018509,69.23078051686244,17.319872458857333,0.6467697750195481,8,-0.06499862670898438,-0.5399990081787109,-0.012497901916503906,3.035001754760742,-1.0999984741210938,2,-0.04318235411453197,1.0634936012909437,38.0099983215332,-1.3529429364290106,37.040000915527344,2.2820853915000585,38.13000106811523,-0.04318235411453197
3960,2013-08-08,38.40999984741211,38.47000122070313,37.97999954223633,38.2599983215332,3094200.0,0.005234251968897041,2.6295846284259707,0.23809869815319407,45.920010937506675,53.825979768348816,0.06669638434590297,0.0663116523066023,-0.43558575905816355,3.1313490008039437,8.203495038063503,0.490001678466804,0.5637318911621705,-0.041500091552734375,-1.2354715401690513,1.1524713570635825,-0.6384858158608893,0.5554856327554205,0.5999984741210938,76.92312206744975,28.1154946987294,0.5969857243081579,8,-0.2649993896484375,-0.7399997711181641,-0.9074993133544922,2.835000991821289,-1.1199989318847656,3,-0.0369694916580684,1.453338623046875,38.209999084472656,1.0634936012909437,38.0099983215332,-1.3529429364290106,37.040000915527344,-0.0369694916580684
3961,2013-08-09,37.900001525878906,38.54999923706055,37.86000061035156,38.31999969482422,3145100.0,-0.013277748595658112,-1.7599945068359375,-2.79995931030975,40.15384398691499,50.00594459916446,0.4675251401066305,0.6448112788990557,0.03758370647974374,3.619236597998409,6.422521899046377,0.6899986267089844,0.4554710267312174,-0.5739984512329102,-1.7037373135836589,0.5557404111178386,-1.1388678824082845,-0.009129020057535797,0.8499969482421861,57.30779049670321,12.491354160118945,0.5648694311753756,8,0.24499893188476562,-0.23000144958496094,-0.5650005340576172,3.344999313354492,-0.15999984741210938,4,-0.019261301518289753,2.6295846284259707,38.40999984741211,1.453338623046875,38.209999084472656,1.0634936012909437,38.0099983215332,-0.019261301518289753
3962,2013-08-12,37.34000015258789,37.79999923706055,36.97999954223633,37.75,3083000.0,-0.014775761233377094,2.215695660954575,0.9761943687556767,37.021275214232034,45.76925194743961,0.8259297806005534,1.177775562274988,0.5560687203789385,4.148057855244936,6.244195516367856,0.9200019836425781,0.3058431387020022,-1.0784997940063477,-2.3170257925641238,0.16002620455142846,-1.6977627932852357,-0.4592367947274596,1.2099990844726562,35.76926349890107,-4.249084148561288,0.6192629992788883,8,0.4799995422363281,0.5550003051757812,-0.13500022888183594,3.7749996185302734,1.0400009155273366,0,0.01419386119793975,-1.7599945068359375,37.900001525878906,2.6295846284259707,38.40999984741211,1.453338623046875,38.209999084472656,0.01419386119793975
3963,2013-08-13,36.97000122070313,37.38999938964844,36.95000076293945,37.29999923706055,2872800.0,-0.00990891618566625,-1.3783778210798718,0.8048735101740632,40.2157039886253,43.96431066204625,0.9282794399251699,1.5185177468909998,0.8745601582058455,4.49191317804069,6.10394455113656,0.4399986267089844,0.08738420152563009,-1.3804986953735252,-2.7785487014581705,0.01755131071112004,-2.079523698415848,-0.6814736923312026,1.5799980163574148,1.2500298023512535,-39.940890600580474,0.699025003042323,8,0.7399978637695241,1.1749992370605398,0.10999870300292258,4.144998550415032,0.9399986267089773,1,0.01406547039745476,2.215695660954575,37.34000015258789,-1.7599945068359375,37.900001525878906,2.6295846284259707,38.40999984741211,0.01406547039745476
3964,2013-08-14,37.18000030517578,37.27000045776367,36.77999877929688,36.93999862670898,2315000.0,0.005680256357553315,1.333330305810086,-0.7272821852567216,41.91617826523694,42.289107858711326,0.6467724856996924,1.2754639296136077,0.6173332322540688,4.266785524577486,6.040574110497613,0.49000167846678977,-0.16219204027911616,-1.107999610900876,-2.5997105445140534,0.38371132271230124,-1.8538550777074647,-0.3621441440942874,1.155998992919919,22.59895041972404,-20.496970137980924,0.7458554668065898,8,0.529998779296875,0.9650001525878906,-0.10000038146972656,3.934999465942383,-0.5200004577636719,2,-0.0075308977137876765,-1.3783778210798718,36.97000122070313,2.215695660954575,37.34000015258789,-1.7599945068359375,37.900001525878906,-0.0075308977137876765
3965,2013-08-15,37.11999893188477,37.20000076293945,36.849998474121094,37.04999923706055,2881400.0,-0.0016138077675770246,2.043453743324377,0.2916633553206917,35.303760329129034,41.02350172556946,0.591867723521041,1.2440959233075901,0.6410085766351514,4.312592881420386,6.6891402906567805,0.3500022888183594,-0.45087197311205784,-1.0695009231567312,-2.5979458741597057,0.45894402784624333,-1.8337233986582149,-0.3052784476552475,1.0234004211425685,19.209043200896637,-20.154842323763354,0.764222475501486,8,0.5900001525878835,1.0250015258788991,-0.14999961853028054,3.9950008392333913,0.5200004577636648,3,-0.0002693513421581084,1.333330305810086,37.18000030517578,-1.3783778210798718,36.97000122070313,2.215695660954575,37.34000015258789,-0.0002693513421581084
3966,2013-08-16,36.810001373291016,37.099998474121094,36.459999084472656,37.040000915527344,4749800.0,-0.008351227573109687,2.65719517378936,-3.2857220708443533,30.668829782798454,40.1091007677926,0.7766001396222109,1.4629173128932038,0.9032365615850608,4.598625772753081,7.509557827184915,0.6599998474121165,-0.5618481343331112,-1.273998641967772,-2.879480553539416,0.3314832696038721,-2.076739597753594,-0.47125768618194996,1.160058029174806,26.119570818138598,-8.468675091742213,0.8027409557858222,8,0.8999977111816406,1.3349990844726562,0.14249801635742188,4.304998397827148,0.5999984741210938,4,0.013039921877987526,2.043453743324377,37.11999893188477,1.333330305810086,37.18000030517578,-1.3783778210798718,36.97000122070313,0.013039921877987526
3967,2013-08-19,36.38999938964844,37.06999969482422,36.29999923706055,36.7599983215332,1865300.0,-0.011409996413293433,-1.8000055486582651,1.6086942099414525,27.37168401474854,37.94414666655563,1.223351546893369,1.753062764377269,1.2683141833311566,4.9855906202010445,8.12275924510485,0.7700004577636719,-0.7116784779416747,-1.5545005798339844,-3.2417708154800096,0.1327696558120408,-2.398135697656997,-0.7108654620109718,1.4240540573120128,8.256893576960632,-20.99377554850497,0.843635117823011,8,1.0349998474121094,1.7000007629394531,0.5349998474121094,4.725000381469727,0.7000007629394531,0,0.03709816739382488,2.65719517378936,36.810001373291016,2.043453743324377,37.11999893188477,1.333330305810086,37.18000030517578,0.03709816739382488
3968,2013-08-20,37.22999954223633,37.38000106811523,36.38000106811523,36.400001525878906,3253100.0,0.023083269213432178,-1.2988533970578187,-2.2432443578402563,43.046353015033304,37.9575155038028,0.29175405554191514,0.8013567302053275,0.38266289582797697,4.108320572180105,8.616086022126142,1.0,-0.7731761018445695,-0.6175004959106474,-2.2295060671774394,0.9945050753561446,-1.4235032815440434,0.18850228972274863,0.4023673995361321,86.11099337374137,51.599214890951664,0.8060027856333956,8,0.19499969482421875,0.8600006103515625,-0.07250022888183594,3.8500003814697266,-0.29000091552735086,1,0.030889109320945796,-1.8000055486582651,36.38999938964844,2.65719517378936,36.810001373291016,2.043453743324377,37.11999893188477,0.030889109320945796
3969,2013-08-21,37.560001373291016,38.209999084472656,37.20000076293945,37.63000106811523,4852800.0,0.008863868791626262,-1.556954812790327,-0.08433718327595098,44.42650420202246,37.791570310971224,-0.15661609372551055,0.4403773015099546,0.02118657565107185,3.7451441602608,8.356626381836646,1.0099983215332031,-0.685182283814683,-0.2534986495971694,-1.8593201145647384,1.3523228153703997,-1.0564093820809575,0.5494120828866187,-1.2600021362304688,65.96870350213203,28.361821320708835,0.802910732483785,8,-0.13500213623046875,0.529998779296875,-0.4250020980834961,3.509998321533203,-0.970001220703125,2,0.009318382889356824,-1.2988533970578187,37.22999954223633,-1.8000055486582651,36.38999938964844,2.65719517378936,36.810001373291016,0.009318382889356824
3970,2013-08-22,38.18000030517578,38.27000045776367,37.47999954223633,37.68000030517578,3096500.0,0.01650689321661325,1.3235310617195302,-7.142888283379472,50.373686452347975,38.927108362686,-0.9081758531234385,-0.19596963907029874,-0.6011647700171849,3.095079471470193,8.047216877782366,0.7900009155273438,-0.706569958541202,0.37050018310547017,-1.231031254021822,1.9720316202327624,-0.4302655354581759,1.1712659016691163,-1.8418010711669908,95.43146716651434,52.79937277926885,0.8007657185636444,8,-0.8950004577636719,-0.09000015258789062,-1.0625009536743164,2.3999996185302734,-1.7299995422363281,3,-0.03981143126281261,-1.556954812790327,37.560001373291016,-1.2988533970578187,37.22999954223633,-1.8000055486582651,36.38999938964844,-0.03981143126281261
3971,2013-08-23,38.13000106811523,38.34000015258789,37.97999954223633,38.16999816894531,2835900.0,-0.0013095661776035827,-1.117649698751248,-0.07999420166017046,59.64602295705994,41.44096922300021,-0.9187349798661231,-0.2186103959198178,-0.5770364613629297,3.115055675565536,8.13295319205412,0.3600006103515625,-0.7189939073133971,0.3595008850097585,-1.165345287778024,1.884347057797541,-0.40292220138412915,1.1219239714036462,-1.7145297851562447,89.70593185158555,40.04416304005242,0.7624230863938897,8,-0.8100013732910085,-0.040000915527336645,-0.6975011825561452,2.1499977111816477,-1.200000762939446,4,-0.01285081732862936,1.3235310617195302,38.18000030517578,-1.556954812790327,37.560001373291016,-1.2988533970578187,37.22999954223633,-0.01285081732862936
3972,2013-08-26,37.83000183105469,38.290000915527344,37.810001373291016,38.11000061035156,1204600.0,-0.007867800384390833,-2.0,7.000476871720263,48.192806154378815,42.32731390808394,-0.605605313424455,-0.026282881938655578,-0.29886809227957656,3.3666960999661057,8.169615263342367,0.4799995422363281,-0.7828030225810068,0.1270015716552706,-1.2472132547779538,1.501216398088495,-0.5601058415613451,0.8141089848718863,-1.2990588159179737,73.97966531854692,24.17141376300667,0.6871074132166127,8,-0.5100021362304688,0.2599983215332031,-0.24500179290771484,2.2249984741210938,-0.7600021362304688,0,-0.011102351660416732,-1.117649698751248,38.13000106811523,1.3235310617195302,38.18000030517578,-1.556954812790327,37.560001373291016,-0.011102351660416732
3973,2013-08-27,37.56999969482422,37.88000106811523,37.36000061035156,37.52999877929688,2106300.0,-0.006872908370229913,-1.73686429618323,-0.14286103542231796,43.65080085921497,42.520049751859275,-0.28110406076019245,0.10273388034207187,-0.05836534113552716,3.559411376007837,8.076079150161144,0.5200004577636648,-0.7728688746684185,-0.046500587463377485,-1.1970477198602794,1.1040465449335244,-0.6217741536618249,0.5287729787350699,-0.9305132514404377,32.45606403340873,-14.28005593599552,0.5752735661984505,8,-0.25,0.5200004577636719,0.1250009536743164,2.4650001525878906,-0.8499984741210866,1,-0.012776139103947148,-2.0,37.83000183105469,-1.117649698751248,38.13000106811523,1.3235310617195302,38.18000030517578,-0.012776139103947148
3974,2013-08-28,37.650001525878906,37.81999969482422,37.29999923706055,37.59000015258789,1364700.0,0.0021294072851885115,1.6000171662359213,1.5000000000002665,42.276442935796005,43.29479226371116,-0.3212029340374869,-0.01090561616238972,-0.16056270700837416,3.4069549439834432,8.152101138794903,0.5200004577636719,-0.6845973375124856,0.05450115203857564,-1.076357351504754,1.1853596555819053,-0.5109280997330856,0.6199304038102369,-0.9084842599428811,33.65403660638962,-8.880959592110429,0.5654292517716639,8,-0.3300018310546875,0.4399986267089844,0.16249942779541016,2.384998321533203,-0.6800003051757741,2,-0.01885797796533706,-1.73686429618323,37.56999969482422,-2.0,37.83000183105469,-1.117649698751248,38.13000106811523,-0.01885797796533706
3975,2013-08-29,37.36000061035156,37.61000061035156,37.20000076293945,37.5099983215332,1375300.0,-0.0077025472449984145,1.3428409499623983,-2.499904634751097,44.25531500440717,44.8044017327788,0.007177182299841434,0.22029468723168577,0.13662023325790784,3.6171295668237917,8.0998482100463,0.4500007629394531,-0.6054337498476556,-0.19099979400634481,-1.2827853878318791,0.9007857998191895,-0.736892590919112,0.35489300290642234,-0.5225743712164288,14.035081848723749,-25.53114554141139,0.5458927969127658,8,-0.04000091552734375,0.7299995422363281,0.4525003433227539,2.674999237060547,-0.17000198364258523,3,-0.02061029028865491,1.6000171662359213,37.650001525878906,-1.73686429618323,37.56999969482422,-2.0,37.83000183105469,-0.02061029028865491
3976,2013-08-30,37.47000122070313,37.66999816894531,37.29999923706055,37.349998474121094,1490900.0,0.002944341770730441,-2.3636079900124844,-0.8000305180438407,51.52942295799447,47.48859494869502,0.0007186137274501903,0.06146464107037275,0.06424212032044352,3.419627320287894,7.960660015568514,0.3699989318847656,-0.5464050841779411,-0.04799919128416974,-1.105455829976691,1.0094574474083515,-0.5767275106304339,0.48072912806209445,-0.5424205467608303,24.770680730882546,-14.64480798398749,0.5287283193462619,8,-0.1100006103515696,0.6199989318847585,0.42499923706053977,2.5649986267089773,-0.02000045776367898,4,-0.02722178875190706,1.3428409499623983,37.36000061035156,1.6000171662359213,37.650001525878906,-1.73686429618323,37.56999969482422,-0.02722178875190706
3977,2013-09-03,36.93999862670898,38.0,36.86999893188477,37.68999862670898,1851400.0,-0.014144717820327002,-1.5393299843983712,-6.249856952126275,49.65983511193636,48.22342629279536,0.6894457545053214,0.6151291728114714,0.6203590689400329,3.8535275172288124,7.231007761963178,1.1300010681152273,-0.4475014218176341,-0.5730016708374066,-1.6408693543594737,0.49486601268466046,-1.1069355125984401,-0.03906782907637307,1.4000015258789134,6.194657403373941,-36.47676068456764,0.533933841761034,9,0.6650009155273509,1.1500015258789134,1.1175022125244212,3.095001220703132,0.740001678466804,1,-0.0002706638306685383,-2.3636079900124844,37.47000122070313,1.3428409499623983,37.36000061035156,1.6000171662359213,37.650001525878906,-0.0002706638306685383
3978,2013-09-04,36.77999877929688,37.040000915527344,36.52999877929688,36.84000015258789,3405200.0,-0.004331344162433415,1.217386617131169,0.08000183105467802,45.41283520713951,48.333018626697246,0.8704357638732176,0.7149095856866623,0.8083762231119564,3.9115271385840913,8.198632215141638,0.5100021362304616,-0.28647264277553575,-0.6715015411376868,-1.7603213605936432,0.4173182783182696,-1.2159114508656614,-0.12709163140971214,1.5306013488769494,17.00678859847628,-27.038597483869548,0.5444099097279766,9,0.6550006866455007,1.3100013732910085,1.37750053405761,3.2550010681152273,1.1800003051757741,2,0.007884745110176006,-1.5393299843983712,36.93999862670898,-2.3636079900124844,37.47000122070313,1.3428409499623983,37.36000061035156,0.007884745110176006
3979,2013-09-05,36.560001373291016,36.86000061035156,36.29999923706055,36.72999954223633,2495600.0,-0.005981441362355344,1.6046557016376573,2.8332379680847657,43.80534259662478,47.603202642728,1.0433892817093806,0.8484560236326928,1.037648469242363,4.037907539226083,9.305125435166813,0.5600013732910156,-0.05396884872299523,-0.8089990615844727,-1.9058448955682508,0.28784677239930545,-1.3574219785763617,-0.2605761445925836,1.6793747009277382,15.29423644380617,-30.57532213586733,0.5484229169918902,9,0.7599983215332031,1.2049980163574219,1.7374992370605469,3.4749984741210938,1.3499984741210938,3,0.004376363276862527,1.217386617131169,36.77999877929688,-1.5393299843983712,36.93999862670898,-2.3636079900124844,37.47000122070313,0.004376363276862527
3980,2013-09-06,36.9900016784668,37.459999084472656,36.70000076293945,36.72999954223633,3708200.0,0.01176149587045483,-3.749994039529838,-1.5294408042366034,51.939655526780925,46.74693959491921,0.47699732962523456,0.32318848599092576,0.6179199082408786,3.5038648796136016,9.957329225769138,0.8999977111816406,0.006897541814893771,-0.3079988479614286,-1.299937594183966,0.6839398982611087,-0.8039682210727008,0.18797052514984358,1.1330117855224628,40.58836069068429,-7.458077933888653,0.4959693731112692,9,0.30499839782714844,0.6649971008300781,1.3074989318847656,3.0449981689453125,0.9399986267089844,4,-0.0005406990228742359,1.6046557016376573,36.560001373291016,1.217386617131169,36.77999877929688,-1.5393299843983712,36.93999862670898,-0.0005406990228742359
3981,2013-09-09,37.16999816894531,37.22999954223633,36.7599983215332,37.0099983215332,1942300.0,0.004866084950282623,2.3571204751978856,0.6153789723876875,58.86361941818948,47.932585513120394,0.16372063760517364,0.09032906515395211,0.44920909461492897,3.2281193716230945,10.777456726276407,0.470001220703125,0.03988488593191164,-0.09150218963623047,-1.043072738211272,0.8600683589388112,-0.5672874639237477,0.3842830846512868,0.8436344414282217,51.176384790584436,-1.82454595335863,0.47578527428752027,9,-0.019998550415039062,0.4850006103515625,1.0975017547607422,2.865001678466797,0.10000228881835938,0,0.0005380806765917789,-3.749994039529838,36.9900016784668,1.6046557016376573,36.560001373291016,1.217386617131169,36.77999877929688,0.0005380806765917789
3982,2013-09-10,37.86999893188477,37.86999893188477,37.27000045776367,37.400001525878906,2776700.0,0.018832413167141127,1.553199087714125,2.93748658894218,57.511726158601824,49.472688324163386,-0.5922961510028344,-0.5986212833583195,-0.2388763904133313,2.4301988102072514,10.543247460991536,0.7000007629394602,-0.005221420346586569,0.5819986343383832,-0.40753866083903034,1.5715359295157967,0.08722998674967641,1.07676728192709,0.040815676089984265,100.0,49.07277619801731,0.49476864758870576,9,-0.7199993133544993,-0.21500015258789773,0.38500118255614524,2.1650009155273366,-0.829998016357429,1,-0.01109052497468388,2.3571204751978856,37.16999816894531,-3.749994039529838,36.9900016784668,1.6046557016376573,36.560001373291016,-0.01109052497468388
3983,2013-09-11,37.4900016784668,37.900001525878906,37.209999084472656,37.88999938964844,3199000.0,-0.010034255720510088,2.2857103931844396,-0.8510636570973923,49.18793811513135,50.24063223297843,-0.2512629651139946,-0.18727092395053546,0.18207122622899874,2.7084337979568573,10.29563782437129,0.69000244140625,-0.12781663765930773,0.17600135803222372,-0.8056498180149418,1.1576525340793893,-0.31482422999135906,0.6668269460558065,-1.19000244140625,74.37504619353362,24.303266713035,0.49082558802358417,9,-0.34000205993652344,0.16499710083007812,0.5699987411499023,2.5449981689453125,0.07999801635742188,2,0.005067981280409306,1.553199087714125,37.86999893188477,2.3571204751978856,37.16999816894531,-3.749994039529838,36.9900016784668,0.005067981280409306
3984,2013-09-12,36.900001525878906,37.83000183105469,36.83000183105469,37.540000915527344,2119900.0,-0.015737533373511914,-1.5641065769396298,1.6000076294381873,35.04673896767855,49.21745711778635,0.24715233217971644,0.4012491274876737,0.8118459338565316,3.1888546655386136,10.04125589769027,1.0,-0.17163464401327388,-0.39999885559082315,-1.3975542286798301,0.5975565174981838,-0.8987765421353231,0.09877883095367679,-0.5680022430419953,16.66671964853945,-26.524454117766986,0.49877768654450316,9,0.2499980926513672,0.5249977111816406,1.0074987411499023,2.43499755859375,1.039997100830071,3,0.028726219912222684,2.2857103931844396,37.4900016784668,1.553199087714125,37.86999893188477,2.3571204751978856,37.16999816894531,0.028726219912222684
3985,2013-09-13,37.11000061035156,37.209999084472656,36.84000015258789,36.900001525878906,1338600.0,0.005691031864196061,-1.2424053266749897,-0.32812388241184465,38.51350480574692,47.77124398975885,-0.0022781819264565684,0.2007554226649404,0.6448816772950181,2.8685866146932426,9.773126855598516,0.3699989318847656,-0.16683478769075322,-0.1894998550415039,-1.1874449884504799,0.808445278367472,-0.6884724217459919,0.30947271166298407,-0.7466412826538118,30.701868861784536,-6.332634411224998,0.4989725667044887,9,0.03999900817871094,0.3149986267089844,0.7974996566772461,2.094999313354492,0.8899993896484375,4,0.02155751074920209,-1.5641065769396298,36.900001525878906,2.2857103931844396,37.4900016784668,1.553199087714125,37.86999893188477,0.02155751074920209
3986,2013-09-16,37.290000915527344,37.86000061035156,37.16999816894531,37.459999084472656,2262100.0,0.004850452767860336,-2.365835504279866,-0.8095186194368755,43.74998896210208,47.11459441755504,-0.2352340428095232,0.0617238954213164,0.5208889040421951,2.574093131945233,8.975922648903463,0.75,-0.1588247582611686,-0.03349952697753622,-1.0046041315009475,0.9376050775458751,-0.5190518292392383,0.4520527752841659,-0.8959087438659665,42.990580903691345,10.190302932828523,0.48555230226170537,9,-0.1900005340576172,0.13499832153320312,0.6174993515014648,0.8849983215332031,1.1100006103515625,0,0.017162761435651985,-1.2424053266749897,37.11000061035156,-1.5641065769396298,36.900001525878906,2.2857103931844396,37.4900016784668,0.017162761435651985
3987,2013-09-17,37.7400016784668,37.75,37.25,37.290000915527344,1513200.0,0.012067598602607532,1.1276713173764477,-2.64709182299614,51.8847233582205,47.833693101008485,-0.6256099642955846,-0.2971894380437874,0.11200245218181237,2.008977820176625,7.979141061589832,0.5,-0.13270962395885988,0.34900112152099894,-0.5324311436957245,1.2304333867377224,-0.09171501108736635,0.7897172541293642,-1.3157913197210718,85.04673896767845,50.04647146166057,0.44071613260836334,9,-0.6400012969970703,-0.4200019836425781,0.16749858856201172,0.09999847412109375,0.26999664306640625,1,-0.012453661891893675,-2.365835504279866,37.290000915527344,-1.2424053266749897,37.11000061035156,-1.5641065769396298,36.900001525878906,-0.012453661891893675
3988,2013-09-18,38.38000106811523,38.59000015258789,37.47000122070313,37.7400016784668,3910300.0,0.016958117678452345,1.1132103990326347,1.4222184546263565,57.19921238099742,49.32190085482767,-1.1340372595204968,-0.8923683391187822,-0.4882695642459325,1.2535426896496134,7.727731778975305,1.1199989318847585,-0.14019198768664864,0.9315004348754812,-0.05006212072697025,1.9130629904779326,0.44071915707425546,1.4222817126767069,-1.9262748860268388,88.0682224577507,50.712517787877765,0.49078127780122727,9,-0.7350006103515554,-0.9350013732910085,-0.522500991821282,-0.5400009155273366,-0.950000762939446,2,-0.034914020721617645,1.1276713173764477,37.7400016784668,-2.365835504279866,37.290000915527344,-1.2424053266749897,37.11000061035156,-0.034914020721617645
3989,2013-09-19,37.90999984741211,38.52999877929688,37.70000076293945,38.400001525878906,3147500.0,-0.012245992903152314,1.213339301245609,-0.7656283527644746,55.238091778049835,49.68839377163532,-0.5055659216240116,-0.41613725095815823,0.016816666805283376,1.6067579502228426,8.512293578548197,0.829998016357429,-0.10679140510410434,0.4439992904663086,-0.558196525384723,1.4461951063173402,-0.05709861745921074,0.9450971983918279,-1.3708227065037377,61.14283970424107,19.976468483196783,0.5010979079255174,9,-0.2350006103515625,-0.4650001525878906,0.017499923706054688,-0.23999977111816406,-0.029998779296882105,3,-0.008968613926573221,1.1132103990326347,38.38000106811523,1.1276713173764477,37.7400016784668,-2.365835504279866,37.290000915527344,-0.008968613926573221
3990,2013-09-20,36.65999984741211,37.959999084472656,36.61999893188477,37.93000030517578,4929500.0,-0.03297283052047628,1.0150408287943997,2.591828790745109,43.66195669629074,47.9993201358688,0.774106066212596,0.7527429421017402,1.2710138860221605,2.72704688478877,9.009247504644614,1.3400001525878835,-0.06443146826386226,-0.7300006866455107,-1.7347477966907832,0.27474642339976185,-1.232374241668147,-0.2276271316228744,1.9300003051757812,2.030502068067746,-39.507478835924616,0.5023735550226348,9,0.9449996948242188,0.7849998474121094,1.2674999237060547,1.010000228881836,1.1599998474121094,4,0.03491540601812693,1.213339301245609,37.90999984741211,1.1132103990326347,38.38000106811523,1.1276713173764477,37.7400016784668,0.03491540601812693
3991,2013-09-23,37.63999938964844,37.70000076293945,36.43000030517578,36.52999877929688,3837800.0,0.026732120739643372,1.065035758812547,-0.8740159135896233,55.11697023473247,47.73323614432776,-0.1477500996853891,-0.28021530178325804,0.3031395898757978,1.626827557011353,9.574516053451415,1.2700004577636719,0.03473321827768672,0.27449893951416016,-0.6767438090805626,1.225741688108883,-0.20112243478320124,0.7501203138115216,0.9106007385253889,56.01848009028117,9.596311681856832,0.47562137429736007,9,-0.12999916076660156,-0.19499969482421875,0.28750038146972656,0.030000686645507812,0.3600006103515625,0,0.009564309675588634,1.0150408287943997,36.65999984741211,1.213339301245609,37.90999984741211,1.1132103990326347,38.38000106811523,0.009564309675588634
3992,2013-09-24,37.40999984741211,37.75,37.06999969482422,37.5099983215332,2334900.0,-0.006110508660092662,1.344821235958012,-0.09008866588769045,54.55862357176409,48.329978972842504,0.011327814579033202,-0.08779593190742929,0.5106038386352125,1.7375621138820492,10.05730754674786,0.6800003051757812,0.05730941539584222,0.06549949645996378,-0.8607830252078514,0.991782018127779,-0.39764176437394383,0.5286407572938714,1.0557762878417947,45.3703523826848,-4.575509925445125,0.46314126083390794,9,0.10000038146972656,0.034999847412109375,0.5174999237060547,0.26000022888183594,0.5600013732910227,1,0.026463557404565963,1.065035758812547,37.63999938964844,1.0150408287943997,36.65999984741211,1.213339301245609,37.90999984741211,0.026463557404565963
3993,2013-09-25,37.09000015258789,37.540000915527344,37.09000015258789,37.400001525878906,1671200.0,-0.008553854480872314,-1.9032178674706208,3.100061036087587,53.780308092824015,50.411486653414215,0.3001883109096184,0.20490519720640066,0.8077537027346722,1.952310083299281,10.027594944259267,0.4500007629394531,0.023397481467490877,-0.2305002212524414,-1.157055487431876,0.6960550449269931,-0.6937778543421587,0.23277741183727585,1.2943449494628894,31.428586998775554,-21.954478020523165,0.4632776330897157,9,0.4200000762939453,0.3549995422363281,0.6674995422363281,0.5799999237060547,0.7799987792968821,2,0.024804480052856626,1.344821235958012,37.40999984741211,1.065035758812547,37.63999938964844,1.0150408287943997,36.65999984741211,0.024804480052856626
3994,2013-09-26,36.93999862670898,37.33000183105469,36.86000061035156,37.11999893188477,1489300.0,-0.004044257893281444,-1.7647428417556772,0.58064357349417,49.62850606610932,51.646486793454486,0.5101028424104754,0.3151454569975485,0.9294675101232244,2.0080525083043668,10.031102282381049,0.470001220703125,-0.06184374489399147,-0.34500160217285725,-1.27280631229997,0.5828031079542555,-0.8089039572364101,0.11890075289069557,1.3661726834668002,33.33325022439367,-20.773165421439927,0.4639023550635556,9,0.5700016021728587,0.5050010681152415,0.8175010681152415,0.730001449584968,1.1800003051757955,3,0.013264799585360976,-1.9032178674706208,37.09000015258789,1.344821235958012,37.40999984741211,1.065035758812547,37.63999938964844,0.013264799585360976
3995,2013-09-27,36.59000015258789,37.209999084472656,36.5099983215332,36.84000015258789,1960700.0,-0.009474783084264193,-2.4146073688128022,1.388886534141373,45.79711442934598,51.87394517870381,0.8700804410921776,0.6371675739751765,1.225250998422915,2.2620771216246283,10.067459795860728,0.7000007629394531,-0.08882291930959241,-0.6565000534057646,-1.6337849624877308,0.32078485567620163,-1.1451425079467512,-0.1678575988647779,1.6411243173878844,12.121203363870185,-40.6061653589615,0.4886424545409845,9,0.9200000762939453,0.8549995422363281,1.1674995422363281,1.0799999237060547,1.529998779296882,4,0.035255559173210216,-1.7647428417556772,36.93999862670898,-1.9032178674706208,37.09000015258789,1.344821235958012,37.40999984741211,0.035255559173210216
3996,2013-09-30,36.45000076293945,36.88999938964844,36.29999923706055,36.52000045776367,2433800.0,-0.003826165320158781,-2.189166340185991,0.279998779296875,38.80126980153929,50.42022811685035,0.9816233588641552,0.7344907289003615,1.313771312082629,2.311659089054814,10.284438182851064,0.5900001525878906,0.0002772179975423228,-0.7454994201660128,-1.7785425620515483,0.2875437217195227,-1.262020991108777,-0.2289778492232486,1.709078740444319,10.344927376094752,-34.89901048051126,0.5165215709427671,9,0.9949989318847656,0.9949989318847656,1.2374992370605469,1.2199993133544922,0.6899986267089844,0,0.037585703791746194,-2.4146073688128022,36.59000015258789,-1.7647428417556772,36.93999862670898,-1.9032178674706208,37.09000015258789,0.037585703791746194
3997,2013-10-01,36.93000030517578,37.18000030517578,36.61999893188477,36.75,3228400.0,0.01316871144552545,-1.5454466638924067,-2.571444141689373,45.652162323696075,49.13722255492797,0.4186695709855286,0.26741419629966856,0.7784270150928307,1.7568471206404297,9.828704806586645,0.7299995422363281,0.0732245027084204,-0.26499996185302876,-1.2985732498890386,0.768573326182981,-0.7817866058710337,0.2517866821649761,1.1175343822285981,50.80646897947757,8.865419010946823,0.516786644018006,10,0.4849987030029297,0.5149993896484375,0.7749996185302734,0.7399997711181641,1.1800003051757812,1,0.028973725588468335,-2.189166340185991,36.45000076293945,-2.4146073688128022,36.59000015258789,-1.7647428417556772,36.93999862670898,0.028973725588468335
3998,2013-10-02,37.06999969482422,37.31999969482422,36.72000122070313,36.7599983215332,2331400.0,0.003790939303859542,-2.0769501638382915,1.7222269317170347,51.41901694133771,48.71288090640441,0.08191934269324008,0.15837487721785237,0.5838910349575457,1.5400141375198189,8.889258350679272,0.5999984741210866,0.10881824556057751,-0.13950061798095703,-1.1565649335950496,0.8775636976331356,-0.6480327757880033,0.36903153982608927,0.8726828655595327,74.75713772503879,28.395522343674415,0.5085321578070452,10,0.05999946594238281,0.375,0.6350002288818359,0.6000003814697266,1.25,2,0.024278433592881177,-1.5454466638924067,36.93000030517578,-2.189166340185991,36.45000076293945,-2.4146073688128022,36.59000015258789,0.024278433592881177
3999,2013-10-03,36.72000122070313,36.95000076293945,36.52000045776367,36.90999984741211,2474100.0,-0.009441555894319387,2.185182045521977,-0.6128960807235359,46.81892688099512,49.06365537137157,0.2741998482122554,0.549128860810157,0.9041426328710145,1.8143555514806238,7.743443778683395,0.5499992370605469,0.05574845567902287,-0.49749908447265057,-1.495388926102585,0.5003907571572839,-0.9964440052876142,0.0014458363423131004,1.1241203402812303,41.176646583417245,-6.869808723674815,0.4989449208149666,10,0.30499839782714133,0.7249984741210866,0.9849987030029226,0.9499988555908132,2.1199989318847585,3,0.03131801941589418,-2.0769501638382915,37.06999969482422,-1.5454466638924067,36.93000030517578,-2.189166340185991,36.45000076293945,0.03131801941589418
4000,2013-10-04,36.97000122070313,37.060001373291016,36.66999816894531,36.72000122070313,2104900.0,0.006808278640771048,-1.228550876275086,-1.3157989840785924,47.419356029562735,48.20836490413048,0.0813531118594355,0.3136338188257568,0.6260428121566406,1.4879470978853817,7.43001240494724,0.3900032043457031,-0.08431135376139309,-0.24649906158446555,-1.245388425552349,0.752390302383418,-0.7459437435684109,0.25294562039947976,0.7814730008458,65.68643950528704,16.298179032096854,0.49944468198394315,10,0.05499839782714133,0.47499847412108664,0.7349987030029226,0.6999988555908132,-0.3500022888183594,4,0.03110623947011515,2.185182045521977,36.72000122070313,-2.0769501638382915,37.06999969482422,-1.5454466638924067,36.93000030517578,0.03110623947011515
4001,2013-10-07,37.18999862670898,37.54999923706055,36.81999969482422,36.81999969482422,2576600.0,0.005950700533995379,-2.945954862722052,1.479995727539034,45.39360433687446,47.190029433587185,-0.23377353660928435,0.10035697823818879,0.35896791917831194,1.1848595696487294,6.8590766169899995,0.7299995422363281,-0.18473956245817647,-0.0275016784668054,-1.0262350560022924,0.9712316990686816,-0.5268683672345489,0.4718650103009381,0.47438709577065197,65.04844300909534,19.337507774834364,0.49936668876774476,10,-0.2649993896484304,0.2550010681152415,0.5150012969970774,0.48000144958496804,-0.5,0,0.025006731366424173,-1.228550876275086,36.97000122070313,2.185182045521977,36.72000122070313,-2.0769501638382915,37.06999969482422,0.025006731366424173
4002,2013-10-08,37.45000076293945,37.83000183105469,37.0099983215332,37.11000061035156,3171500.0,0.006991184346098578,-2.0370234319259106,0.918921984060723,41.68156606050021,45.84572476332898,-0.544795946534741,-0.2031387143438792,0.045234654261605556,0.8440324150120517,7.320216928399299,0.8200035095214844,-0.10251274158571277,0.2535003662109361,-0.70428840174133,1.2112891341632022,-0.22539401776519696,0.7323947501870691,-1.1500015258789062,70.99231528585447,29.373614467583067,0.47889438397613177,10,-0.38500022888183594,-0.005001068115234375,0.27499961853027344,0.2199993133544922,-1.3800010681152344,1,-0.00827774010615756,-2.945954862722052,37.18999862670898,-1.228550876275086,36.97000122070313,2.185182045521977,36.72000122070313,-0.00827774010615756
4003,2013-10-09,37.68000030517578,38.2599983215332,37.5,37.560001373291016,2981200.0,0.006141509680927415,-5.333275053643805,0.3529378765609398,47.85046942214051,45.64816513622134,-0.7624862648416055,-0.4407728566775404,-0.24079973746074756,0.5228670729329536,7.924825434728808,0.80999755859375,-0.1810836428432836,0.4739999771118164,-0.49968331455659865,1.4476832687802315,-0.012841668722387567,0.9608416229460204,-1.3494010162353547,66.66673974524807,26.380982924322964,0.48684164583420725,10,-0.40000152587890625,-0.2350006103515625,0.16749954223632812,-0.010000228881835938,-1.7900009155273438,2,0.011411897603321286,-2.0370234319259106,37.45000076293945,-2.945954862722052,37.18999862670898,-1.228550876275086,36.97000122070313,0.011411897603321286
4004,2013-10-10,37.959999084472656,37.97000122070313,37.27999877929688,37.849998474121094,2819300.0,0.007430965420093472,9.615023474177244,0.916679912261182,64.84019616979438,47.76406310738227,-0.9863024451115621,-0.6717273697102684,-0.5350824449802687,0.1600693639071551,7.943665997575796,0.69000244140625,-0.23563574396789022,0.7009988784790053,-0.316943327590991,1.7189410845490016,0.19202777544401073,1.209969981514,-1.5522238342285206,81.13212526600914,34.51991009288691,0.5089711030349972,10,-0.6800003051757812,-0.5149993896484375,-0.19749927520751953,-0.28999900817871094,-2.4899978637695312,3,0.009483683325451464,-5.333275053643805,37.68000030517578,-2.0370234319259106,37.45000076293945,-2.945954862722052,37.18999862670898,0.009483683325451464
4005,2013-10-11,37.90999984741211,38.11000061035156,37.77999877929688,37.900001525878906,5369800.0,-0.0013171559079673267,-1.6399743656256178,0.09089332778471355,53.913057900585486,49.44315067394296,-0.8150851785438533,-0.5889151841708937,-0.5060454709385809,0.11703706712751227,8.028928488879473,0.3300018310546804,-0.26235001378493195,0.6109996795654311,-0.4444702637029607,1.666469622833823,0.0832647079312352,1.138734651199627,-1.4281356743164082,75.69452722875225,29.02163037573635,0.5277349716341961,10,-0.5200004577636719,-0.4650001525878906,-0.36750030517578125,-0.23999977111816406,-2.5,4,0.02453179395724181,9.615023474177244,37.959999084472656,-5.333275053643805,37.68000030517578,-2.0370234319259106,37.45000076293945,0.02453179395724181
4006,2013-10-14,37.93000030517578,37.9900016784668,37.33000183105469,37.810001373291016,2789700.0,0.0005275773633388603,4.499960263848049,12.001907668828691,58.024713161318466,50.81787854478989,-0.6739421461496633,-0.5886926724010948,-0.5433394650099075,0.009084730676491404,8.225786844793701,0.6599998474121094,-0.23931254268855895,0.5990001678466825,-0.49347939055619605,1.691479726249561,0.052760388645239686,1.1452399470481254,-1.3770107661425826,73.60015869140625,25.65696750686857,0.5462397792014393,10,-0.5400009155273438,-0.4850006103515625,-0.4550008773803711,-0.26000022888183594,-2.9599990844726562,0,-0.034537341490931905,-1.6399743656256178,37.90999984741211,9.615023474177244,37.959999084472656,-5.333275053643805,37.68000030517578,-0.034537341490931905
4007,2013-10-15,37.27000045776367,37.83000183105469,37.20000076293945,37.7400016784668,2434900.0,-0.01740047039551562,-1.0655752057433023,-3.9167117016880186,52.51397481443281,50.93954053068936,0.04398403882915147,0.03614356808176922,0.12648037386486521,0.5845451466906724,8.401202418192813,0.7299995422363281,-0.16779414254325076,-0.03749961853027628,-1.1130238406891522,1.0380246036285996,-0.5752617296097142,0.5002624925491617,-0.6487305674304764,6.603760004606437,-41.634434410789005,0.5377621110794373,10,0.11999893188476562,0.17499923706054688,0.13249874114990234,0.39999961853027344,-3.3100013732910156,1,-0.015562163239358773,4.499960263848049,37.93000030517578,-1.6399743656256178,37.90999984741211,9.615023474177244,37.959999084472656,-0.015562163239358773
4008,2013-10-16,37.040000915527344,37.599998474121094,36.63999938964844,37.310001373291016,4315600.0,-0.006171170899151868,1.258835567563201,0.5744675670411012,51.366154391340935,51.44478803183889,0.30092637285397217,0.16928574783955952,0.33255905989831547,0.733717449289017,7.821598601525199,0.9599990844726562,-0.030689918612843314,-0.20049915313720845,-1.1548345324784108,0.7538362262039939,-0.6776668428078096,0.27666853653339274,1.2199974060058594,27.210965558761856,-21.966108016409564,0.47716768967060275,10,0.40999794006347656,0.404998779296875,0.36249828338623047,0.6299991607666016,-3.470001220703125,2,-0.02618793727665636,-1.0655752057433023,37.27000045776367,4.499960263848049,37.93000030517578,-1.6399743656256178,37.90999984741211,-0.02618793727665636
4009,2013-10-17,37.56999969482422,37.63999938964844,36.47000122070313,36.900001525878906,3596300.0,0.01430882198155392,1.8888930751261974,-2.4814704926602524,62.76043555185569,53.14935242320477,-0.10708105764588538,-0.4084315129425846,-0.22214274853172356,0.16922207697301417,7.286426415965844,1.1699981689453054,0.03818801615008738,0.34649963378906534,-0.5689411426395807,1.2619404102177114,-0.11122075442526125,0.8042200220033919,0.6575986480712857,67.07310265261106,12.663072496846546,0.4577203882143245,10,-0.2049999237060547,-0.125,-0.16750049591064453,0.10000038146972656,-4.220001220703132,3,-0.044716537631679154,1.258835567563201,37.040000915527344,-1.0655752057433023,37.27000045776367,4.499960263848049,37.93000030517578,-0.044716537631679154
4010,2013-10-18,37.93999862670898,38.02999877929688,37.5099983215332,37.56999969482422,3314300.0,0.009848254854676775,-1.1224435777067032,0.5522387209911301,68.30467774649367,55.69502724649578,-0.3632115786044565,-0.7142387384227007,-0.6195022213973331,-0.22325317298090397,7.656074361811431,0.520000457763679,0.06554050584428239,0.6524986267089758,-0.2759487452727285,1.5809459986906802,0.18827494071812367,1.116722312699828,0.21729583129883423,94.23075042059457,32.83208191692249,0.46422368599085334,10,-0.5749988555908132,-0.4949989318847585,-0.6524991989135671,-0.26999855041503196,-4.6499977111816335,4,-0.06510272787060734,1.8888930751261974,37.56999969482422,1.258835567563201,37.040000915527344,-1.0655752057433023,37.27000045776367,-0.06510272787060734
4011,2013-10-21,38.0,38.060001373291016,37.70000076293945,37.93999862670898,3158000.0,0.0015814806395060277,2.999915230889864,0.16216634190098425,64.65755457639028,58.24791485937246,-0.33104393445056957,-0.7861955710512305,-0.6902897439037687,-0.30353439691411666,7.802493575824207,0.3600006103515625,0.1625861730663729,0.6944999694824219,-0.27574030356865364,1.6647402425334974,0.20937983295688412,1.1796201060079596,0.08980272851562177,96.2263290859842,32.104471337172626,0.4851201365255374,10,-0.6350002288818359,-0.5550003051757812,-0.7125005722045898,-0.3299999237060547,-5.049999237060554,0,-0.06815789875231293,-1.1224435777067032,37.93999862670898,1.8888930751261974,37.56999969482422,1.258835567563201,37.040000915527344,-0.06815789875231293
4012,2013-10-22,38.400001525878906,38.61000061035156,37.959999084472656,37.97999954223633,3211800.0,0.01052635594418172,-1.8260757793128612,6.999872846333966,67.00771330618495,60.376497513155186,-0.650526058497384,-1.1681157065062564,-1.0785984732631846,-0.7204182679905529,8.037576906959572,0.6500015258789062,0.25630004338459855,1.0450014114379869,-0.041712373166767236,2.131715196042741,0.5016445191356098,1.588358303740364,-1.9300003051757741,90.18695587071377,26.278094596030037,0.5433568923023763,10,-0.8600006103515625,-0.9450016021728516,-1.1375017166137695,-0.7300014495849609,-5.900001525878906,1,-0.08932292106457862,2.999915230889864,38.0,-1.1224435777067032,37.93999862670898,1.8888930751261974,37.56999969482422,-0.08932292106457862
4013,2013-10-23,38.0099983215332,38.900001525878906,37.93000030517578,38.34000015258789,5432200.0,-0.010156333042926291,-2.9592059166991045,-0.78571493446926,66.32907407174906,60.541928391150144,-0.23332671386274484,-0.7437890521030397,-0.669265267199421,-0.35213174802480296,8.419520081464668,0.970001220703125,0.3472343628948522,0.6089982986450195,-0.5079501170518057,1.7259467143418448,0.05052409079660691,1.1674725064934321,-1.4971971130371031,63.37435833032438,-3.2691126607093466,0.558474207848412,10,-0.3249969482421875,-0.40999794006347656,-0.7999982833862305,-0.3399982452392578,-5.379997253417969,2,-0.10655089228894188,-1.8260757793128612,38.400001525878906,2.999915230889864,38.0,-1.1224435777067032,37.93999862670898,-0.10655089228894188
4014,2013-10-24,37.43000030517578,38.02000045776367,37.29999923706055,38.02000045776367,9489400.0,-0.015259090817398069,1.440681472860699,1.7878693300041615,55.37382261296135,60.704235581414125,0.2945609982049291,-0.13196503425249517,-0.0830482679026261,0.203993497534654,8.278658407946757,0.720001220703125,0.43452141012470946,0.00450019836425497,-1.0911648505929037,1.1001652473214136,-0.5433323261143244,0.5523327228428343,-0.8217110839843684,8.125055134217547,-56.21713772426982,0.5478325244785796,10,0.2550010681152344,0.1700000762939453,0.11499977111816406,0.4650001525878906,-4.849998474121087,3,-0.10312585035746857,-2.9592059166991045,38.0099983215332,-1.8260757793128612,38.400001525878906,2.999915230889864,38.0,-0.10312585035746857
4015,2013-10-25,37.88000106811523,37.95000076293945,37.20000076293945,37.38000106811523,8245000.0,0.012022462176609183,1.3437522351762587,-0.8474574079462063,57.64969084896005,60.662566435596524,-0.17896240464046542,-0.5063265701064097,-0.519538458226954,-0.2612784865471838,7.740917883574267,0.75,0.4757340823748848,0.39000091552733807,-0.6489859244551894,1.4289877555098656,-0.12949250446392568,0.9094943355186018,-1.1800433547363127,39.99999999999958,-23.250996460398923,0.5194934199912634,10,-0.19499969482421164,-0.2800006866455007,-0.32000160217284446,0.20999908447266336,-5.350002288818352,4,-0.11958823828564213,1.440681472860699,37.43000030517578,-2.9592059166991045,38.0099983215332,-1.8260757793128612,38.400001525878906,-0.11958823828564213
4016,2013-10-28,37.81999969482422,38.099998474121094,37.68000030517578,37.79999923706055,10800900.0,-0.0015839855226802424,-2.2307760024648973,0.04000091552734375,54.29232962868228,60.86016141495758,-0.15221229156816207,-0.35671475054594737,-0.43645149794612337,-0.22056506812040055,6.847515584323932,0.4199981689453125,0.39893580780538684,0.2614995956420927,-0.6631398468729444,1.1861390381571297,-0.2008201256154294,0.7238193168996148,-1.0320402289453057,36.470509037462556,-24.73543910925944,0.4623197212575201,10,-0.13499832153320312,-0.2199993133544922,-0.2950000762939453,0.2700004577636719,-5.299999237060547,0,-0.11977786398334689,1.3437522351762587,37.88000106811523,1.440681472860699,37.43000030517578,-2.9592059166991045,38.0099983215332,-0.11977786398334689
4017,2013-10-29,38.0,38.31999969482422,37.599998474121094,37.93999862670898,4138500.0,0.0047593946755217775,1.0571441027569333,3.0000000000003553,53.7558630793009,61.12568460250869,-0.2433648693955206,-0.4768938161562204,-0.5772586312552477,-0.41964108995168203,6.458824369251087,0.720001220703125,0.391307167114455,0.38799991607665874,-0.5068645161868588,1.2828643483401763,-0.05943230005510003,0.8354321322084175,-1.1275588517210906,47.058757531218795,-12.900565663991316,0.4474322161317603,10,-0.3149986267089844,-0.39999961853027344,-0.5225000381469727,0.09000015258789062,-5.919998168945305,1,-0.1328947167647514,-2.2307760024648973,37.81999969482422,1.3437522351762587,37.88000106811523,1.440681472860699,37.43000030517578,-0.1328947167647514
4018,2013-10-30,37.97000122070313,38.349998474121094,37.849998474121094,38.13999938964844,2806100.0,-0.0007894415604439153,-1.4390026051358393,-2.833237968083976,50.12471484915315,59.72171563554174,-0.07551338254242523,-0.39633220404955694,-0.5346870488695359,-0.40876677890788926,6.282383945003344,0.5,0.3645690584002139,0.31300106048584553,-0.5572821877115501,1.1832843086832412,-0.1221405636128523,0.7481426845845434,-1.016457657320224,66.95669480702631,9.275900090488754,0.4351416240986985,10,0.07999992370604758,-0.37000083923340554,-0.49250125885010476,0.11999893188475852,-5.530002593994148,2,-0.1440611283868123,1.0571441027569333,38.0,-2.2307760024648973,37.81999969482422,1.3437522351762587,37.88000106811523,-0.1440611283868123
4019,2013-10-31,37.86999893188477,38.09000015258789,37.38000106811523,38.0,2829800.0,-0.002633718346151448,3.5806189626530944,0.764720402118292,49.507378517080696,57.63312683227364,0.07992385972193006,-0.21687693137930353,-0.43365334132399624,-0.32307614446357746,5.846476930320961,0.7099990844726634,0.40760713213225586,0.15549888610840412,-0.5982835974876153,0.9092813697044235,-0.22139235568960913,0.5323901279064174,-0.8385970500020221,58.2608262982442,2.7405598115536662,0.37689124179801115,10,0.18000221252440696,-0.26999855041504617,-0.3924989700317454,0.2200012207031179,-5.389999389648445,3,-0.13836804889259458,-1.4390026051358393,37.97000122070313,1.0571441027569333,38.0,-2.2307760024648973,37.81999969482422,-0.13836804889259458
4020,2013-11-01,38.11999893188477,38.22999954223633,37.709999084472656,37.93000030517578,3231700.0,0.006601531741515565,1.5365885428781436,-1.4615158895508842,52.214433767058395,56.250557853458986,-0.15852897224740303,-0.39664052020037843,-0.6996831117822992,-0.5749023394878492,5.49226431941353,0.5200004577636719,0.4862077067274626,0.3479990005493221,-0.33916439288326217,1.0351623939819063,0.004417303833029962,0.6915806972656142,-1.013853064242177,76.28864357654479,22.10296864293747,0.3435816967162934,11,-0.06999778747559304,-0.5199985504150462,-0.6424989700317454,-0.029998779296882105,-5.930000305175788,4,-0.1453304631705078,3.5806189626530944,37.86999893188477,-1.4390026051358393,37.97000122070313,1.0571441027569333,38.0,-0.1453304631705078
4021,2013-11-04,38.11999893188477,38.29999923706055,37.79999923706055,38.20000076293945,4152000.0,0.0,2.571444141689373,-0.4210653121046711,61.70795221441318,55.661695509928784,-0.1561364670999552,-0.3408715232264683,-0.7144315099232657,-0.5880837962890766,5.769948703219152,0.5,0.4766398546778561,0.30149898529053587,-0.3444685911265992,0.947466561707671,-0.021484802918031676,0.6244827734991034,-0.9420988379127238,76.28864357654479,15.41975567543075,0.3229837882085671,11,-0.06999778747559304,-0.5199985504150462,-0.6424989700317454,-0.029998779296882105,-5.989997863769538,0,-0.1466421906930392,1.5365885428781436,38.11999893188477,3.5806189626530944,37.86999893188477,-1.4390026051358393,37.97000122070313,-0.1466421906930392
4022,2013-11-05,37.13999938964844,37.52000045776367,36.810001373291016,37.310001373291016,5302400.0,-0.025708278323602785,1.4067759350855074,2.124976158687963,51.14153382012765,53.974191037526396,0.6999421929376552,0.6479325379241487,0.24879922558307754,0.37689360604407796,6.129407685125832,1.309997558593757,0.3826843488245828,-0.6630004882812486,-1.359127871711209,0.03312689514871181,-1.0110641799962323,-0.31493679656626483,1.7600021362304688,21.42848296139965,-41.8927903416981,0.34806369171498136,11,0.4400005340576172,0.5450019836425781,0.30500030517578125,0.9500007629394531,-4.950000762939453,1,-0.12439415745312155,2.571444141689373,38.11999893188477,1.5365885428781436,38.11999893188477,3.5806189626530944,37.86999893188477,-0.12439415745312155
4023,2013-11-06,38.11000061035156,38.13000106811523,37.43999862670898,37.43999862670898,7360300.0,0.0261174269424862,-1.059702682236615,-3.941142151912978,55.601660736219635,53.999506384555104,-0.28427665435248173,-0.30377721395902313,-0.7186631110329245,-0.5997676608729492,5.618476611248645,0.9900016784667898,0.32967827984177944,0.2855007171630888,-0.4211137281437445,0.992115162469922,-0.0678065054903243,0.6388079398165019,0.7482009124755891,87.24839603270915,23.393694692139213,0.35330722265341613,11,-0.5300006866455078,-0.4249992370605469,-0.6800012588500977,-0.020000457763671875,-6.400001525878906,2,-0.15822615278728125,1.4067759350855074,37.13999938964844,2.571444141689373,38.11999893188477,1.5365885428781436,38.11999893188477,-0.15822615278728125
4024,2013-11-07,38.31999969482422,38.650001525878906,38.11999893188477,38.11999893188477,4908000.0,0.005510340622131071,-4.300005722024376,0.29850771762212736,54.07725813753034,53.602569416618465,-0.3964430551323659,-0.511655969649226,-0.9262098501368001,-0.8168699617407924,5.345830475361471,0.5400009155273438,0.231360629932297,0.4774997711181612,-0.2612579170401901,1.2162574592765125,0.10812092703898912,0.8468786151973333,0.49723782501221336,82.06511936477003,21.14180618502744,0.36937884407917393,11,-0.5899982452392578,-0.6349983215332031,-1.0325002670288086,-0.22999954223632812,-6.5,3,-0.1534447055047714,-1.059702682236615,38.11000061035156,1.4067759350855074,37.13999938964844,2.571444141689373,38.11999893188477,-0.1534447055047714
4025,2013-11-08,38.84000015258789,38.91999816894531,37.65999984741211,38.11999893188477,8637200.0,0.013569949423405392,1.8636414866962017,3.599992370634665,58.20311597782414,54.03710123318978,-0.8559603058115002,-1.0102044791303157,-1.4283159230979976,-1.324575828168392,4.916751600603369,1.2599983215332031,0.17359924270365923,0.9510002136230469,0.08776525540822178,1.814235171837872,0.5193827345156308,1.382617692730463,-2.029998779296875,96.20861905941355,38.10883129126076,0.43161747910741327,11,-0.9750003814697266,-1.1450004577636719,-1.6050004959106445,-0.75,-6.899999618530277,4,-0.1637487277385553,-4.300005722024376,38.31999969482422,-1.059702682236615,38.11000061035156,1.4067759350855074,37.13999938964844,-0.1637487277385553
4026,2013-11-11,36.61999893188477,38.0099983215332,36.52999877929688,38.0099983215332,9135600.0,-0.05715760072043152,1.12949667929084,-1.9305514347476038,37.175785378949165,52.194870377595144,1.3141129046927205,1.1664259415415401,0.7806058267166165,0.9093060604068555,5.579720984035803,2.3100013732910085,0.15652583671772646,-1.203500938415523,-2.2358673220919343,-0.17113455473911188,-1.7196841302537322,-0.6873177465773139,2.2999992370605398,3.7656977226730457,-48.19845916079831,0.5161831918382064,11,1.104999542236321,1.075000762939446,0.6150007247924734,1.470001220703118,-4.639999389648445,0,-0.12097215823014729,1.8636414866962017,38.84000015258789,-4.300005722024376,38.31999969482422,-1.059702682236615,38.11000061035156,-0.12097215823014729
4027,2013-11-12,36.68999862670898,36.959999084472656,36.459999084472656,36.650001525878906,4635500.0,0.0019115154796811584,-1.3809411358661592,-0.02877490531861845,40.030217921693755,51.073259607877446,1.1608203368610077,1.1075296513190196,0.7171978106924612,0.8507012612173597,6.39323171178576,0.5,0.09029697471044784,-1.10450115203858,-2.2306590381865163,0.021656734109356535,-1.6675800951125481,-0.5414222089646117,2.2299995422363352,9.349578367246645,-39.4705222927033,0.5630789430739666,11,1.000000000000007,1.000000000000007,0.49500083923340554,1.4000015258789134,-5.089998245239247,1,-0.12428448430832673,1.12949667929084,36.61999893188477,1.8636414866962017,38.84000015258789,-4.300005722024376,38.31999969482422,-0.12428448430832673
4028,2013-11-13,36.06999969482422,36.52000045776367,35.810001373291016,36.4900016784668,5122600.0,-0.01689830894224731,1.9583323399216397,-10.500810681928428,39.789790821820446,49.99352764173741,1.6572371237303756,1.7403617562698486,1.3418779482142185,1.4802021989333838,6.68058977643314,0.8799972534179616,0.027407349142769988,-1.6760000228881822,-3.004369574590399,-0.34763047118596546,-2.340184798739287,-1.0118152470370774,2.751598510742184,8.36008326106662,-43.72366129028897,0.6641847758511071,11,1.2950000762939453,1.2950000762939453,1.1850004196166992,2.020000457763672,-3.4599990844726634,2,-0.10756864710126368,-1.3809411358661592,36.68999862670898,1.12949667929084,36.61999893188477,1.8636414866962017,38.84000015258789,-0.10756864710126368
4029,2013-11-14,35.88999938964844,36.52999877929688,35.88999938964844,35.959999084472656,5656300.0,-0.004990305148286689,-17.285776566757697,0.1666651529050599,34.4287896670111,48.01734496395437,1.7062705947429038,1.8846756455586728,1.5316566150906823,1.660451358542062,6.761317306198328,0.6399993896484446,-0.05836654895947646,-1.7720003128051758,-3.3383791788137955,-0.20562144679655603,-2.5551897458094857,-0.9888108798008659,2.750903005981442,2.5722861344810966,-48.931562288250724,0.7831894330043104,11,1.4750003814697266,1.4750003814697266,1.4724998474121094,2.200000762939453,-3.579998016357422,3,-0.11646699293010843,1.9583323399216397,36.06999969482422,-1.3809411358661592,36.68999862670898,1.12949667929084,36.61999893188477,-0.11646699293010843
4030,2013-11-15,35.470001220703125,35.970001220703125,35.290000915527344,35.86999893188477,8859200.0,-0.011702373254050547,1.2666590373012392,5.714277929155415,32.592603895399236,44.78230626184171,1.911891255800498,2.224174500970747,1.9428920230435267,2.076182893087804,7.6313907736636475,0.6800003051757812,-0.1431978738826345,-2.0684986114501953,-3.9082272902016726,-0.22876993269871804,-2.9883629508259375,-1.1486342720744531,3.0010471135864236,6.617664589618124,-44.855044398132215,0.919864339375739,11,1.6349983215332031,1.6349983215332031,1.8924980163574219,2.6199989318847656,-3.25,4,-0.10290390189635723,-17.285776566757697,35.88999938964844,1.9583323399216397,36.06999969482422,-1.3809411358661592,36.68999862670898,-0.10290390189635723
4031,2013-11-18,35.40999984741211,35.61000061035156,35.400001525878906,35.5,6152200.0,-0.0016916089998889605,-2.8182764002080805,0.22500166893959947,30.467573640043298,42.48519957516567,1.7288613063132132,2.1926068026613095,1.9874500323348485,2.130886771548141,8.594528912038268,0.20999908447265625,-0.23004914172059898,-1.998999977111815,-4.0539801867667435,0.05598023254311357,-3.0264900819392793,-0.9715098722843507,2.8065646933764654,7.185572662067704,-42.99295133077113,1.0274901048274627,11,1.6949996948242188,1.6949996948242188,2.0074996948242188,2.354999542236328,-3.3400001525878906,0,-0.09799489772118974,1.2666590373012392,35.470001220703125,-17.285776566757697,35.88999938964844,1.9583323399216397,36.06999969482422,-0.09799489772118974
4032,2013-11-19,34.970001220703125,35.4900016784668,34.830001831054695,35.40999984741211,5451900.0,-0.012425829669726496,1.1999910990736442,4.888865341414826,28.69318458905842,39.495368892147766,2.0435790973285393,2.4901333399267997,2.3840074944833844,2.5591434091695646,9.724328911811039,0.6599998474121023,-0.37471400711561387,-2.267498588562013,-4.535693656174594,0.0006964790505676888,-3.4015961223683036,-1.1334010547557227,3.0124382300645536,8.2352729981775,-38.17596388160457,1.134097533806289,11,1.904998779296875,1.904998779296875,2.447498321533203,2.68499755859375,-2.1800003051757812,1,-0.0855019037487662,-2.8182764002080805,35.40999984741211,1.2666590373012392,35.470001220703125,-17.285776566757697,35.88999938964844,-0.0855019037487662
4033,2013-11-20,33.959999084472656,35.080001831054695,33.950000762939446,35.080001831054695,8101200.0,-0.02888195884970468,1.0178541018112954,2.545468732389498,25.408808351067165,36.30998558254075,2.6853940870354975,3.353076598288311,3.3501868118529927,3.5678573798629714,10.735912820613269,1.1300010681152486,-0.6052621483256502,-3.075000762939453,-5.741064270141898,-0.40893725573700834,-4.408032516540679,-1.7419690093382272,3.7071966043237268,0.3875321403280122,-42.685537341798046,1.3330317536012233,11,2.4750003814697266,2.4750003814697266,3.457500457763672,3.6949996948242188,-1.1899986267089844,2,-0.06949348547191148,1.1999910990736442,34.970001220703125,-2.8182764002080805,35.40999984741211,1.2666590373012392,35.470001220703125,-0.06949348547191148
4034,2013-11-21,33.56999969482422,34.299999237060554,33.529998779296875,34.299999237060554,7641200.0,-0.01148408127686773,1.1095916181119634,0.6517837071954573,21.878868039297387,32.27395803381555,2.604655604687771,3.624918646702554,3.7099484024336533,3.956682795510659,12.58556080173063,0.770000457763679,-0.745407825156434,-3.2720001220703097,-6.345407965808825,-0.1985922783317946,-4.808704043939564,-1.7352962002010557,3.651132602869332,1.6393801435825601,-35.69412119841954,1.5367039218692564,11,2.1999988555908203,2.654998779296875,3.877499580383301,4.084999084472656,-0.5900001525878906,3,-0.028596934560612297,1.0178541018112954,33.959999084472656,1.1999910990736442,34.970001220703125,-2.8182764002080805,35.40999984741211,-0.028596934560612297
4035,2013-11-22,33.34999847412109,33.560001373291016,33.220001220703125,33.560001373291016,6774100.0,-0.006553506782934315,2.2380519881564367,0.2876753847359827,21.29964097782917,30.509941989246666,2.194811293257594,3.6766461041962017,3.8897620188334727,4.174218827431297,14.461068713796413,0.34999847412109375,-1.0134628111811281,-3.2655012130737404,-6.666996256869531,0.1359938307220503,-4.966248734971636,-1.564753691175845,3.354375130996928,5.4392170132346305,-25.852753404481497,1.7007475218978942,11,1.740001678466804,2.720001220703132,4.055001258850105,4.305000305175788,-0.9699974060058523,4,-0.031184322291261446,1.1095916181119634,33.56999969482422,1.0178541018112954,33.959999084472656,1.1999910990736442,34.970001220703125,-0.031184322291261446
4036,2013-11-25,33.290000915527344,33.639999389648445,33.290000915527344,33.450000762939446,6476800.0,-0.0017990273265019452,-3.374985098824684,0.7618935169206139,23.951293693515012,28.723394852782356,1.9364076083596018,3.5625188356168564,3.9022433792715177,4.2363271253143395,16.60798561914411,0.34999847412110086,-1.3208737758076836,-3.098998832702634,-6.7564462571276,0.5584485917223319,-4.927722544915113,-1.2702751204901546,2.8568731080842866,3.083686374811576,-28.239154006842764,1.8287237122124815,11,1.5849990844726562,2.779998779296875,4.114998817443848,4.154998779296875,-1.2800025939941477,0,-0.03214177426847542,2.2380519881564367,33.34999847412109,1.1095916181119634,33.56999969482422,1.0178541018112954,33.959999084472656,-0.03214177426847542
4037,2013-11-26,32.950000762939446,33.290000915527344,32.759998321533196,33.290000915527344,4774700.0,-0.01021328156315282,2.117660918444095,2.12500298023522,11.834311178927791,25.617230448016507,1.8887166905547161,3.694190449504184,4.175289732061927,4.565944045812607,18.71570575144214,0.5300025939941477,-1.7441804395992193,-3.1864990234375057,-7.066180114277898,0.693182067402887,-5.126339568857702,-1.2466584780173093,2.728573612206823,8.189748016607012,-15.39550969386731,1.9398405454201952,11,1.694997787475593,2.889997482299812,4.454998970031745,4.494998931884773,-1.1100006103515554,1,-0.026707163816063084,-3.374985098824684,33.290000915527344,2.2380519881564367,33.34999847412109,1.1095916181119634,33.56999969482422,-0.026707163816063084
4038,2013-11-27,32.5,32.97999954223633,32.389999389648445,32.900001525878906,4640900.0,-0.013657078983912663,1.1071525885558329,1.1764745481268477,8.428573608398281,22.728317552615085,1.9881310377587624,3.914056490723965,4.5310949548836135,4.998049238211308,20.962656858798635,0.5900001525878835,-1.8840365397374015,-3.362999725341794,-7.463397729397009,0.737398278713421,-5.413198727369405,-1.312800723314183,2.653230685495913,5.759194719339746,-9.997952730651331,2.050199002027608,11,1.6800003051757812,3.154998779296875,4.997500419616699,4.954999923706055,-0.610000610351559,2,0.008923105093149086,2.117660918444095,32.950000762939446,-3.374985098824684,33.290000915527344,2.2380519881564367,33.34999847412109,0.008923105093149086
4039,2013-11-29,32.630001068115234,32.759998321533196,32.419998168945305,32.5,2698300.0,0.004000032865084213,-1.3447903923811382,-0.32500143050601765,3.0257298709810954,19.443109327679736,1.5053746803785941,3.553552236119188,4.321618724705431,4.850726870057798,23.288107260953794,0.3400001525878906,-2.0787740393306535,-2.970998764038086,-7.1990842741113354,1.2570867460351636,-5.085041519074714,-0.8569560090014576,1.9705833582111865,19.20013427734318,13.056947070212436,2.1140427550366256,11,1.3699989318847656,3.0249977111816406,5.012499809265137,4.969999313354492,-0.7700004577636754,4,0.00429051134127123,1.1071525885558329,32.5,2.117660918444095,32.950000762939446,-3.374985098824684,33.290000915527344,0.00429051134127123
4040,2013-12-02,32.580001831054695,32.939998626708984,32.540000915527344,32.90999984741211,6882200.0,-0.0015323087779300915,1.0512935883014622,-2.538425423281145,4.504523081073216,16.558325932238613,1.2318593459025209,3.3383892025593767,4.330220599896727,4.874475645364953,25.840810744895737,0.3999977111816406,-2.2502989898503927,-2.743998146057123,-7.003003532706572,1.5150072405923218,-4.8735008393818475,-0.6144954527323989,1.5784655879361296,15.2001953125,8.394559124534421,2.129502693324723,12,1.3599987030029226,3.0749969482421804,5.0624990463256765,5.019998550415032,-0.7800025939941442,0,0.01227739989874288,-1.3447903923811382,32.630001068115234,1.1071525885558329,32.5,2.117660918444095,32.950000762939446,0.01227739989874288
4041,2013-12-03,32.529998779296875,32.700000762939446,32.439998626708984,32.509998321533196,4882700.0,-0.0015347774385376933,-2.2500298023507206,-0.06060781208459403,2.941199316116581,13.696994235245077,0.9279566187657835,3.1074515105218126,4.30579857811157,4.895914574085367,28.66239100500838,0.26000213623046164,-2.3928891162298953,-2.5145011901855483,-6.734435840457081,1.705433460085981,-4.624468515321311,-0.4045338650497854,1.2747750338254704,15.555461365658637,8.696877623788376,2.109967325135765,12,1.2050018310546946,3.125,5.112502098083496,5.070001602172852,-0.12999725341796875,1,-0.004611058002163326,1.0512935883014622,32.580001831054695,-1.3447903923811382,32.630001068115234,1.1071525885558329,32.5,-0.004611058002163326
4042,2013-12-04,32.52000045776367,32.529998779296875,32.11999893188477,32.419998168945305,3900400.0,-0.0003073569599875148,5.8333916139490825,4.999999999998579,3.412100295463702,11.252915562400247,0.618965479638085,2.9023916412728497,4.247135868035812,4.861033495488144,30.37014692203498,0.40999984741210227,-2.5024726486349635,-2.293499565124513,-6.536190880983057,1.9491917507340304,-4.4148452230537885,-0.17215390719523782,1.001818470663892,46.511772324834105,38.19724006122094,2.121345657929272,12,0.6899986267089915,2.999998092651367,5.122500419616699,5.079999923706055,-0.5600013732910156,2,-0.01568272229555645,-2.2500298023507206,32.529998779296875,1.0512935883014622,32.580001831054695,-1.3447903923811382,32.630001068115234,-0.01568272229555645
4043,2013-12-05,32.080001831054695,32.5,32.06999969482422,32.470001220703125,4006300.0,-0.01353009288177709,-1.0975437290658727,-3.8999046347507487,3.194129677222236,9.176833522169673,0.854054774951365,3.0224370487255996,4.622261123831201,5.2550545677751686,33.09939798531095,0.4500007629394531,-2.623652521204903,-2.4319982528686452,-6.543320042770709,1.6793235370334187,-4.487659147819677,-0.37633735791761325,1.1614530980643138,1.1496722425632442,-7.565237563587279,2.055660894951031,12,0.7749977111816335,3.414997100830071,5.5624990463256765,5.519998550415032,-0.22000122070313566,3,-0.00748134865237049,5.8333916139490825,32.52000045776367,-2.2500298023507206,32.529998779296875,1.0512935883014622,32.580001831054695,-0.00748134865237049
4044,2013-12-06,32.439998626708984,32.450000762939446,32.009998321533196,32.240001678466804,4838100.0,0.01122184461055098,3.0000000000002585,-0.5128134903556388,12.219403213669622,8.167918215040839,0.35415367173920487,2.3181937449759857,4.205072340462451,4.849110117781855,36.22724354385646,0.44000244140625,-2.697218183310625,-1.7780014038085952,-5.5714223278937,2.015419520276513,-3.674711865851151,0.11870905823396072,0.5671652555510676,46.2365767820377,35.71735695190541,1.896710462042554,12,0.38500022888183594,3.0249996185302734,5.385002136230469,5.160001754760742,-0.7699985504150391,4,-0.016954354511214742,-1.0975437290658727,32.080001831054695,5.8333916139490825,32.52000045776367,-2.2500298023507206,32.529998779296875,-0.016954354511214742
4045,2013-12-09,32.47999954223633,32.650001525878906,32.31999969482422,32.389999389648445,3633500.0,0.0012330738970627309,-1.8695868508782114,0.4500076295109288,13.283184537752007,6.982572753289392,0.19865607911566485,1.8733339675251557,4.118448299654048,4.752389365905671,39.246462795032166,0.3300018310546875,-2.6495578433565967,-1.4200004577636705,-4.598480105588564,1.758479190061223,-3.009240281676121,0.16923936614877988,0.3277312278783526,68.11587793012045,54.81313494827486,1.5892398239124477,12,0.1700000762939453,2.9849987030029297,5.345001220703125,5.120000839233398,0.010002136230475855,0,-0.019088637334447434,3.0000000000002585,32.439998626708984,-1.0975437290658727,32.080001831054695,5.8333916139490825,32.52000045776367,-0.019088637334447434
4046,2013-12-10,32.189998626708984,32.43000030517578,32.110000610351555,32.40999984741211,3267100.0,-0.008928599741826693,1.4615158895508045,-2.4444538634342625,13.802050995745077,7.201210510713535,0.35337347190719726,1.9124878643531247,4.362008275357169,4.9861227198826015,41.291326374170424,0.36999893188477273,-2.5444836783970217,-1.4885013580322237,-4.480858165925362,1.5038554498609145,-2.9846797619787964,0.007677045914348923,0.4600028991699219,28.124906868209624,13.595353798249914,1.49617840394657,12,0.30500030517578125,3.2749996185302734,5.635002136230469,5.410001754760742,0.420001983642571,1,-0.012115545395669614,-1.8695868508782114,32.47999954223633,3.0000000000002585,32.439998626708984,-1.0975437290658727,32.080001831054695,-0.012115545395669614
4047,2013-12-11,32.130001068115234,32.59999847412109,32.029998779296875,32.299999237060554,3800400.0,-0.0018638571343078114,-2.0810565601995616,0.7727146622278032,18.339086187210683,8.302378575026024,0.31829378788251006,1.7005329447261062,4.35843601830814,4.984781101874233,43.25465781669664,0.5699996948242116,-2.4124042678353135,-1.3204990386962905,-4.028051534169684,1.3870534567771031,-2.6742752864329873,0.03327720904040632,-0.12000274658203836,18.750335274449114,2.331451905217804,1.3537762477366966,12,0.3449974060058594,3.3349971771240234,5.694999694824219,5.469999313354492,0.020000457763671875,2,0.008403375312415085,1.4615158895508045,32.189998626708984,-1.8695868508782114,32.47999954223633,3.0000000000002585,32.439998626708984,0.008403375312415085
4048,2013-12-12,32.189998626708984,32.459999084472656,32.110000610351555,32.150001525878906,4192300.0,0.0018673375847872986,-4.833359824521792,-0.2352795978816884,23.046788270373142,10.526940619402918,0.23434164159273507,1.407093800859272,4.229741859777846,4.863330227715636,44.746452466299424,0.34999847412110086,-2.333041148000163,-1.0665014266967745,-3.528672395368126,1.395669541974577,-2.2975869110324467,0.16458405763889772,-0.1682003021240277,28.124906868209624,9.43017942040358,1.2310854843356756,12,0.2849998474121094,3.2749996185302734,5.442502021789551,5.410001754760742,-1.0599994659423828,3,-0.007145062194736762,-2.0810565601995616,32.130001068115234,1.4615158895508045,32.189998626708984,-1.8695868508782114,32.47999954223633,-0.007145062194736762
4049,2013-12-13,31.709999084472656,32.060001373291016,31.59000015258789,32.060001373291016,3097500.0,-0.014911449602798665,1.6857036980523372,-8.750691463996185,20.921914821087398,12.351095257182273,0.637114214487525,1.6420716297767797,4.6453340135779015,5.293310786543117,46.47277232552879,0.5999984741210938,-2.159263946360902,-1.337500953674315,-3.556015596186988,0.8810136888383617,-2.4467582749306516,-0.2282436324179784,0.8899993896484304,11.320639284853153,-8.676941001438623,1.109257321256338,12,0.4350013732910156,3.5450000762939453,5.922501564025879,5.89000129699707,-0.7399997711181676,4,0.004730417225156991,-4.833359824521792,32.189998626708984,-2.0810565601995616,32.130001068115234,1.4615158895508045,32.189998626708984,0.004730417225156991
4050,2013-12-16,31.81999969482422,32.040000915527344,31.60000038146973,31.84000015258789,3797600.0,0.0034689565918475385,1.0952307426817025,0.05714379134832318,24.390179065118332,14.734315229293575,0.45591428986519844,1.311861289135976,4.462816810392489,5.133103748993193,47.7958272898341,0.44000053405761363,-1.903403755320248,-1.0450002670288114,-3.01052973081903,0.9205291967614073,-2.027764998923921,-0.06223553513370206,0.759798812866201,22.772269748645186,0.6089563587793734,0.9827647318951095,12,0.3000011444091797,3.434999465942383,5.8875017166137695,5.780000686645508,-0.75,0,-0.004714004398770344,1.6857036980523372,31.709999084472656,-4.833359824521792,32.189998626708984,-2.0810565601995616,32.130001068115234,-0.004714004398770344
4051,2013-12-17,31.940000534057614,32.02000045776367,31.75,31.82999992370605,3604200.0,0.0037712394841069585,-1.0000000000000526,-5.499904634751097,30.943361732479786,17.79334427785092,0.2720275524421787,0.9682081952139079,4.263106404490987,4.952705904988921,49.190381788427736,0.2700004577636719,-1.6221428209305842,-0.7514994621276863,-2.349343971331944,0.8463450470765714,-1.5504217167298187,0.04742279247444259,0.6200020065307577,34.65356070477583,10.279742205061275,0.7989222546021293,12,0.1800003051757848,2.8599987030029332,5.839999198913578,5.669998168945316,-1.060001373291012,1,0.01721982264285571,1.0952307426817025,31.81999969482422,1.6857036980523372,31.709999084472656,-4.833359824521792,32.189998626708984,0.01721982264285571
4052,2013-12-18,31.979999542236328,32.150001525878906,31.520000457763672,31.93000030517578,4774000.0,0.0012523170792080318,2.2307481635807,0.4545359966708281,38.392816088528384,21.70430943466271,0.16469324975274446,0.7301558777446999,4.133837254668251,4.847618184535101,50.280232979625026,0.6300010681152344,-1.4645885087877133,-0.5620003700256362,-1.7755135970739744,0.651512857022702,-1.1687569835498053,0.04475624349853291,0.5606029505920347,48.93614430939675,21.2903238678544,0.6067566135241692,12,0.10500144958496094,2.260000228881836,5.729999542236328,5.629999160766602,-1.4300003051757777,2,0.0196998460641995,-1.0000000000000526,31.940000534057614,1.0952307426817025,31.81999969482422,1.6857036980523372,31.709999084472656,0.0196998460641995
4053,2013-12-19,31.60000038146973,31.96999931335449,31.290000915527344,31.78000068664551,6867800.0,-0.01188240044421296,1.428576294277978,-3.600061036087587,29.31719001465362,23.604063523660933,0.5246124235675218,0.9742339845943242,4.41089538630963,5.157742122190282,50.901420024733724,0.6899986267089844,-1.30190439726357,-0.8239995956420891,-1.9091219455484385,0.2611227542642567,-1.3665607705952603,-0.28143842068891445,0.8997780299560425,36.04642394563658,7.02939204003183,0.5425611749531736,12,0.3700008392333949,2.3099994659423793,6.089998245239254,6.0099983215332,-1.020000457763679,3,0.017405099296508242,2.2307481635807,31.979999542236328,-1.0000000000000526,31.940000534057614,1.0952307426817025,31.81999969482422,0.017405099296508242
4054,2013-12-20,32.610000610351555,32.689998626708984,31.709999084472656,31.76000022888184,14000800.0,0.0319620321737113,-1.0631511318576519,-4.7222163353536475,50.43476578265008,27.732016995316275,-0.5126473822587485,-0.11739338775743846,3.2985414196277603,4.102669970809522,50.73367572512611,1.0899982452392543,-1.1481634056250059,0.23400058746337038,-0.7139368869597007,1.181938061886438,-0.23996814974816516,0.7079693246749059,-1.3199996948242116,94.28584663256999,60.89708762022909,0.47396873721153415,12,-0.6200008392333913,1.299999237060554,4.754999160766609,4.754999160766609,-1.450000762939446,4,-0.045384894875320825,1.428576294277978,31.60000038146973,2.2307481635807,31.979999542236328,-1.0000000000000526,31.940000534057614,-0.045384894875320825
4055,2013-12-23,32.310001373291016,32.709999084472656,32.279998779296875,32.650001525878906,4852700.0,-0.009199608446658791,-1.149972820644866,-0.400000000000005,47.02705349870606,31.42368394008972,-0.26742043480732036,0.10613877252450266,3.4922024606547026,4.352521133740794,50.36747675298068,0.43000030517578125,-0.9458263860536675,-0.01399879455566122,-0.8436955119399556,0.8156979228286332,-0.4288471532478084,0.400849564136486,-1.0200004577636719,71.8311107768023,34.69173010049111,0.4148483586921476,12,-0.3100013732910156,1.3199996948242188,5.054998397827148,5.054998397827148,-0.8200016021728516,0,-0.041473290095377036,-1.0631511318576519,32.610000610351555,1.428576294277978,31.60000038146973,2.2307481635807,31.979999542236328,-0.041473290095377036
4056,2013-12-24,32.220001220703125,32.419998168945305,32.09000015258789,32.209999084472656,1426300.0,-0.0027855199245608864,-1.6399841308593182,-0.029418034534214453,46.031746832683716,34.500646234031166,-0.19301437675386524,0.11791252825163667,3.4719813711484093,4.393256793341493,50.18303284376262,0.32999801635741477,-0.8147930144830084,-0.05049896240234375,-0.7448820543961929,0.6438841295915054,-0.3976905083992648,0.29669258359458084,-0.8732003784179696,65.49306368940803,28.318992504899896,0.34719154599692414,12,-0.220001220703125,1.2299995422363281,4.884998321533203,4.884998321533203,-0.970001220703125,1,-0.035692162703580776,-1.149972820644866,32.310001373291016,-1.0631511318576519,32.610000610351555,1.428576294277978,31.60000038146973,-0.035692162703580776
4057,2013-12-26,32.06999969482422,32.450000762939446,32.009998321533196,32.25,2252500.0,-0.004655540664055602,-1.933319770103111,-17.99618611746758,49.8567026749926,37.47952561232222,-0.05857935637050815,0.20933920393143524,3.5290231238601564,4.510025626358875,49.71525118837556,0.44000244140625,-0.6938990740173665,-0.1565004348754897,-0.7772057614253569,0.4642048916743775,-0.4668530981504233,0.1538522283994439,-0.6686709228515646,54.92956233008457,12.653424466769778,0.31035266327493394,12,-0.06999969482421875,1.3200016021728516,5.034999847412109,5.034999847412109,-1.1299991607666051,3,-0.03710634690931014,-1.6399841308593182,32.220001220703125,-1.149972820644866,32.310001373291016,-1.0631511318576519,32.610000610351555,-0.03710634690931014
4058,2013-12-27,32.790000915527344,32.990001678466804,32.310001373291016,32.5,4879400.0,0.02245092695835993,-1.0298572046733228,-1.6111134658585173,54.54548607189075,41.21547797352259,-0.7649638931609388,-0.5141844106118683,2.729926685029035,3.7451530070643315,48.62503911122879,0.9200019836425852,-0.5386849052044198,0.5490007400512695,-0.11091674545395591,1.208918225556495,0.21904199729866036,0.8789594828038823,-1.336325331054688,84.37497206037892,40.84004916192505,0.3299587427526119,12,-0.6499996185302734,0.3950004577636719,4.084999084472656,4.084999084472656,-2.570001602172855,4,-0.06831355949752549,-1.933319770103111,32.06999969482422,-1.6399841308593182,32.220001220703125,-1.149972820644866,32.310001373291016,-0.06831355949752549
4059,2013-12-30,32.77000045776367,32.97999954223633,32.630001068115234,32.700000762939446,3159600.0,-0.0006099559989399816,-2.3333333333333335,0.24137749598802796,53.785914696153746,44.48167082141541,-0.6468085904359668,-0.5092682231823957,2.6518826867123124,3.716516779323044,47.47591061874442,0.34999847412109375,-0.4319455511885977,0.5220003128051758,-0.15795669499829756,1.2019573206086491,0.18202180890343556,0.8619788167069125,-1.2241453076513658,77.55097274447026,35.591764381059306,0.33997850390173673,12,-0.6299991607666016,0.024999618530273438,3.664999008178711,3.664999008178711,-2.3100013732910156,0,-0.0668294325134432,-1.0298572046733228,32.790000915527344,-1.933319770103111,32.06999969482422,-1.6399841308593182,32.220001220703125,-0.0668294325134432
4060,2013-12-31,32.97999954223633,33.02000045776367,32.799999237060554,32.810001373291016,3355100.0,0.006408272247152347,-1.3157725666560574,2.4285558583103803,60.533356255448716,47.769447990634184,-0.7542778702565442,-0.7249316103941226,2.3323298932018517,3.455414932613266,46.56375606789786,0.25,-0.3472826587868596,0.7119995117187514,-0.029793532023639102,1.4537925554611455,0.34110298984755616,1.0828960335899467,-1.3474956004227536,96.03952169085157,50.16865373915303,0.37089652187119637,12,-0.8249988555908203,-0.5149993896484375,3.0174989700317383,3.2449989318847656,-2.2199993133544886,1,-0.05518495209478125,-2.3333333333333335,32.77000045776367,-1.0298572046733228,32.790000915527344,-1.933319770103111,32.06999969482422,-0.05518495209478125
4061,2014-01-02,32.380001068115234,32.97999954223633,32.25,32.959999084472656,3431400.0,-0.018192798133690014,1.354841289862117,-3.4117897854770667,52.913754882860275,49.38288563444883,-0.09532621885306014,-0.14413673306511043,2.811609543899067,4.008446096353353,45.77477777691235,0.7299995422363281,-0.21819003915294388,0.11950092315673544,-0.6141268745115127,0.85312872082498,-0.24731297567738864,0.4863148219908595,-0.6364974050256507,36.63385782162407,-12.144290656093993,0.36681389883412274,1,-0.22500038146972656,0.08499908447265625,3.1999988555908203,3.6899986267089844,-1.4200019836425781,3,-0.027486141681244747,-1.3157725666560574,32.97999954223633,-2.3333333333333335,32.77000045776367,-1.0298572046733228,32.790000915527344,-0.027486141681244747
4062,2014-01-03,32.009998321533196,32.220001220703125,31.770000457763672,32.0,4151700.0,-0.011426891117257587,1.0930067510623387,-0.017238544359149302,48.04347591724756,51.46358406807038,0.3122117609818176,0.195734283638771,3.041209824554919,4.3377947884340315,44.92450846985728,0.6100006103515625,-0.10904772093174131,-0.22500171661377522,-0.9561006635387486,0.5060972303111981,-0.5905511900762619,0.14054775684871146,1.0100021362304759,19.19982910156193,-30.861046154069697,0.3655494734624871,1,0.35500144958496804,0.28000259399414773,3.4625015258789134,4.060001373291023,-0.6899986267089773,4,-0.02374252925286613,1.354841289862117,32.380001068115234,-1.3157725666560574,32.97999954223633,-2.3333333333333335,32.77000045776367,-0.02374252925286613
4063,2014-01-06,31.84000015258789,32.009998321533196,31.61000061035156,32.0,3834400.0,-0.005310783438277955,3.4445056691748372,-16.00267073637154,51.5151636406965,51.58362827451999,0.58092449064889,0.36557335764292986,3.0785082318306323,4.4716454718005565,44.052507793109775,0.3999977111816371,-0.03606635871425112,-0.38299980163574077,-1.1324588849656152,0.3664592816941301,-0.7577293433006744,-0.00827025997080355,1.1550003051757827,16.31202603734096,-37.05266876214888,0.37472954166493616,1,0.47500038146972656,0.3150005340576172,3.402498245239258,3.999998092651367,-0.7700004577636719,0,-0.028266319541996876,1.0930067510623387,32.009998321533196,1.354841289862117,32.380001068115234,-1.3157725666560574,32.97999954223633,-0.028266319541996876
4064,2014-01-07,31.88999938964844,32.040000915527344,31.84000015258789,31.959999084472656,3163400.0,0.0015703277896021994,-1.352975495915986,0.4374985098824373,50.827419650112,52.00589118023176,0.4671816643561222,0.28696997032225013,2.9123521772703604,4.382069429259271,43.07215399384366,0.20000076293945312,0.008333977153931471,-0.30550060272216584,-1.061765434175232,0.45076422873089683,-0.683633018448699,0.07263181300436727,1.0496010742187458,19.858071602687517,-35.832380374597946,0.37813241572653183,1,0.42500114440917613,0.26500129699706676,3.027500152587887,3.764999389648434,-0.28999900817871094,1,-0.05236751672174811,3.4445056691748372,31.84000015258789,1.0930067510623387,32.009998321533196,1.354841289862117,32.380001068115234,-0.05236751672174811
4065,2014-01-08,31.86000061035156,32.0,31.649999618530273,31.899999618530273,3669300.0,-0.000940695511791656,1.9166726271368286,0.5714168937330498,49.03381675897041,52.33945450537472,0.47677273225935934,0.2826289445717798,2.8089435595911603,4.372873220942235,42.52648342774506,0.35000038146972656,0.11766195596464968,-0.3044994354248054,-1.0624882230553787,0.4534893522057679,-0.6834938292400885,0.07449495839048126,1.0264158593750032,18.24818940961244,-38.44666237919115,0.3789943938152864,1,0.45499992370605824,0.29500007629394887,2.9674987792968786,3.794998168945316,-0.11000061035155895,2,-0.04394229438351083,-1.352975495915986,31.88999938964844,3.4445056691748372,31.84000015258789,1.0930067510623387,32.009998321533196,-0.04394229438351083
4066,2014-01-09,31.79999923706055,31.93000030517578,31.46999931335449,31.8700008392334,4388700.0,-0.0018832822392198523,3.842102093058312,1.750083448571593,47.83653471420492,52.11499139862054,0.526274907939861,0.3287706999877962,2.7340240627149903,4.397882563426879,41.86473129987203,0.4600009918212926,0.08623070844173952,-0.3450008392333963,-1.120100689650446,0.4300990111836498,-0.7325507644419211,0.04254908597512852,1.0353605982910103,43.999877929998675,-13.111440273445837,0.38754992520852366,1,0.4450006484985316,0.3550014495849574,2.9975004196166957,3.8549995422363246,-0.179998397827152,3,-0.032704372111011515,1.9166726271368286,31.86000061035156,-1.352975495915986,31.88999938964844,3.4445056691748372,31.84000015258789,-0.032704372111011515
4067,2014-01-10,32.400001525878906,32.549999237060554,31.95000076293945,32.040000915527344,5776300.0,0.01886799695639918,-1.2222128032326074,-5.142748154001515,59.13242695142752,52.62465149634685,-0.024578542226265654,-0.26347520214817877,1.9974883710433318,3.7727282159696642,41.04742008592136,0.7500000000000036,0.10545325689633245,0.24150142669677876,-0.5418597124086943,1.0248625658022519,-0.15017914285596135,0.6331819962495153,0.353436678152832,86.11132205760495,25.247546688254943,0.391680569552737,1,-0.15500164031982422,-0.24500083923339844,2.2949981689453125,3.2549972534179688,-0.6700019836425781,4,-0.04444451770337343,3.842102093058312,31.79999923706055,1.9166726271368286,31.86000061035156,-1.352975495915986,31.88999938964844,-0.04444451770337343
4068,2014-01-13,31.959999084472656,32.389999389648445,31.899999618530273,32.34999847412109,2829300.0,-0.013580321626059377,1.0850999935068824,-1.0833298012122041,41.469807863672386,51.2561951816267,0.318835627741322,0.16697358648126226,2.293996618065947,4.1713522499752145,40.20680145446654,0.5000019073486328,0.12654962938466952,-0.1870010375976534,-0.9751534686026773,0.6011513934073704,-0.5810772531001618,0.20707517790485852,0.7164327861184461,45.370352382684686,-10.800378999558028,0.3940762155025112,1,0.2850008010864258,0.19500160217285156,2.4049997329711914,3.559999465942383,0.29999923706053977,0,-0.020025012765390593,-1.2222128032326074,32.400001525878906,3.842102093058312,31.79999923706055,1.9166726271368286,31.86000061035156,-0.020025012765390593
4069,2014-01-14,31.86000061035156,32.130001068115234,31.709999084472656,32.049999237060554,2445300.0,-0.003128863485158284,1.3999956403744918,0.4871767283540407,43.76731009223943,49.39330116349234,0.30863169547717817,0.29385193403854615,2.2496042332529704,4.2237015603673775,39.0012488937432,0.4200019836425781,0.1394020806519194,-0.2944995880127017,-1.0678584954789976,0.4788593194535906,-0.6811790417458461,0.09217986572044623,0.7440453068053436,36.11123375442142,-17.331758086790238,0.3866794537331467,1,0.3649988174438512,0.29500007629394887,2.314998626708988,3.6349983215332067,-0.15999984741210938,1,-0.024796010684025593,1.0850999935068824,31.959999084472656,-1.2222128032326074,32.400001525878906,3.842102093058312,31.79999923706055,-0.024796010684025593
4070,2014-01-15,31.670000076293945,32.080001831054695,31.56999969482422,31.86000061035156,3921200.0,-0.0059636073577438165,-1.615386872594462,1.0000100387494986,42.58759525805982,48.24595009407006,0.32773146010320886,0.4975482434977181,2.2819695785742056,4.354564727985199,37.7882089871446,0.5100021362304759,0.06805123950921654,-0.4770001411437974,-1.2667534385311683,0.31275315624357347,-0.8718767898374864,-0.08212349245011197,0.8660030446348159,18.518590469260925,-32.020422650382244,0.3948766486936857,1,0.3399991989135742,0.4850006103515625,2.4749984741210938,3.7949981689453125,0.03000068664550426,2,-0.002210284011859298,1.3999956403744918,31.86000061035156,1.0850999935068824,31.959999084472656,-1.2222128032326074,32.400001525878906,-0.002210284011859298
4071,2014-01-16,32.490001678466804,32.540000915527344,31.649999618530273,31.71999931335449,5294100.0,0.02589206189445692,1.0459780194724762,-4.052632635647374,54.79453784732875,48.99606808630131,-0.5308502001371522,-0.2942208126511332,1.3106111818137052,3.4803919997161543,36.167838409347276,0.8900012969970703,0.014951855089499588,0.3155014038086037,-0.48216622996977776,1.1131690375869852,-0.08333241308058348,0.7143352206977944,-1.0200023651123153,93.87779728377862,42.080936675944095,0.3988338168891907,1,-0.48000240325928445,-0.33500099182129617,1.5674972534179616,2.974996566772454,-1.6900024414062536,3,-0.022776289327102406,-1.615386872594462,31.670000076293945,1.3999956403744918,31.86000061035156,1.0850999935068824,31.959999084472656,-0.022776289327102406
4072,2014-01-17,32.610000610351555,32.740001678466804,32.31999969482422,32.68000030517578,5492300.0,0.0036934110706519085,3.4210167041436566,-0.09090841534495214,47.61904521624162,48.563166039139645,-0.6222215676376806,-0.3843051770998116,1.0691223521090265,3.311159906133554,34.143933856329156,0.42000198364258523,-0.08923510398491885,0.40400028228759055,-0.41089845815471904,1.2188990227299001,-0.0034490879335606905,0.8114496525087453,-1.118601264953611,88.8888164351214,39.51040676729882,0.40744937022115413,1,-0.5050001144409109,-0.4549999237060476,1.3699979782104563,2.8549976348877024,-1.560001373291005,4,-0.03035877806159548,1.0459780194724762,32.490001678466804,-1.615386872594462,31.670000076293945,1.3999956403744918,31.86000061035156,-0.03035877806159548
4073,2014-01-21,32.150001525878906,33.040000915527344,31.989999771118164,32.639999389648445,7597300.0,-0.014106074083501507,-1.5925910227609885,6.999999999999391,42.654043216349294,47.6550131020549,-0.12697739829399524,0.12544282638859983,1.3685106278783365,3.7229026246687056,31.995144864562313,1.0500011444091797,-0.13264389317684788,-0.08349885940551616,-0.8478437339236322,0.6808460151126035,-0.4656712966645742,0.29867357785354187,-0.6086580871582079,39.45587410990471,-6.096216374297981,0.38217243725905964,1,0.10499858856201172,0.0149993896484375,1.8199968338012695,3.3149967193603516,-1.3600006103515625,1,-0.013063824687675418,3.4210167041436566,32.610000610351555,1.0459780194724762,32.490001678466804,-1.615386872594462,31.670000076293945,-0.013063824687675418
4074,2014-01-22,31.1299991607666,31.809999465942386,30.86000061035156,31.540000915527344,14011800.0,-0.03172635510736321,1.0,0.8367419229271968,31.61035063710311,45.71907242184742,0.8648275492815429,1.0844842032179187,2.205968286822795,4.686950050557854,31.806868127722016,1.2900009155273473,-0.14967688800056322,-1.029501152038577,-1.9170171394655853,-0.1419851646115653,-1.4732591457520812,-0.585743158325073,1.9100017547607422,12.385252872396787,-25.674241575102652,0.44375799371350555,1,0.8200016021728516,0.8200016021728516,2.839999198913574,4.334999084472656,-0.3499984741210902,2,0.03629936367588282,-1.5925910227609885,32.150001525878906,3.4210167041436566,32.610000610351555,1.0459780194724762,32.490001678466804,0.03629936367588282
4075,2014-01-23,30.96999931335449,31.01000022888184,30.46999931335449,30.82999992370605,5997200.0,-0.005139731825427152,3.9090719933414038,-0.3414604645537056,34.64052341901146,44.252848944603706,0.9893443156035566,1.2004972899058934,2.161036805732177,4.7941269895929715,31.769076116163617,0.6599998474121129,-0.17980037962747275,-1.122500896453861,-2.152982006897769,-0.0920197860099492,-1.6377414516758186,-0.6072603412319069,2.070001602172855,19.45524078962697,-18.008615186545285,0.5152405552219558,1,0.7850008010864293,0.7850008010864293,2.730000495910648,4.284999847412113,-0.44999885559081676,3,0.023571245262190788,1.0,31.1299991607666,-1.5925910227609885,32.150001525878906,3.4210167041436566,32.610000610351555,0.023571245262190788
4076,2014-01-24,31.06999969482422,31.739999771118164,30.6200008392334,30.82999992370605,6349800.0,0.003228943612750168,-2.3939467501278795,1.7142915531335403,39.12039510341623,42.02928985038022,0.8659697627223721,1.0645017914714217,1.9246100930650485,4.639592532382316,31.084355876007063,1.1199989318847656,-0.2104349390249034,-0.9650004386901827,-2.0895690703792695,0.15956819299890412,-1.5272847545347261,-0.4027161228456393,1.8672011566162112,23.346303790723272,-15.749212092104127,0.5622843158445436,1,0.6850004196166992,0.6850004196166992,2.6175003051757812,4.184999465942383,-0.4499988555908203,4,0.0202768289122377,3.9090719933414038,30.96999931335449,1.0,31.1299991607666,-1.5925910227609885,32.150001525878906,0.0202768289122377
4077,2014-01-27,30.8799991607666,31.1299991607666,30.8799991607666,31.020000457763672,3750300.0,-0.006115240937362154,-2.571395485075135,-0.5833392938034866,38.940095710097445,41.748210722205236,0.9137768485261795,1.2235093363730272,1.9709070130676167,4.781863136396268,30.28126712297515,0.25,-0.2372801973775438,-1.0955009460449219,-2.3325693481237764,0.14156745603392906,-1.7140351470843456,-0.47696674500549463,1.9585136291503886,15.953291510225947,-24.949150470856026,0.6185342010394261,1,0.8750009536743164,0.8750009536743164,2.580000877380371,4.375,0.1800003051757848,0,-0.002590671174877879,-2.3939467501278795,31.06999969482422,3.9090719933414038,30.96999931335449,1.0,31.1299991607666,-0.002590671174877879
4078,2014-01-28,30.54999923706055,30.93000030517578,30.479999542236328,30.70000076293945,4401100.0,-0.0106865263171807,-2.1034437399700088,1.071429544556563,35.49785444225816,40.82938231665176,1.1429255708247084,1.4515091680944572,2.1703933141999734,5.064284374283478,30.72307496747324,0.4500007629394531,-0.2649945199146231,-1.3135007858276317,-2.6422807870665572,0.015279215411290181,-1.9778907864470945,-0.649110785208169,2.1937730137939404,5.9701428803243495,-36.04128988998535,0.6643900006194613,1,1.2050008773803675,1.2050008773803675,2.612501144409176,4.670000076293942,0.2900009155273402,1,0.016366612520024137,-2.571395485075135,30.8799991607666,-2.3939467501278795,31.06999969482422,3.9090719933414038,30.96999931335449,0.016366612520024137
4079,2014-01-29,30.57999992370605,30.70000076293945,30.229999542236328,30.46999931335449,4571800.0,0.0009820192273231054,1.685703698052317,-0.7333299425258473,36.147204108636025,40.113783300049114,1.019470718965291,1.3165257466582219,2.0133395430470706,4.989909157433129,31.27119188339822,0.47000122070312145,-0.40603198488943093,-1.1740000724792523,-2.5484045739386865,0.20040442898018185,-1.8612023232089676,-0.48679782174953345,2.072821409648437,23.178829696529274,-20.93636790026174,0.6872022507297176,1,1.0550003051757848,1.0550003051757848,2.360000610351566,4.524999618530277,0.09000015258789418,2,0.006867265936730593,-2.1034437399700088,30.54999923706055,-2.571395485075135,30.8799991607666,-2.3939467501278795,31.06999969482422,0.006867265936730593
4080,2014-01-30,31.15999984741211,31.239999771118164,30.6299991607666,30.6299991607666,3049100.0,0.018966642418348556,-1.3018861134403126,4.818161326120127,43.77433350501915,38.889316150903596,0.4017697585616382,0.6252413811651678,1.3239464930821399,4.361590996965461,31.614407413615798,0.6599998474121129,-0.41891266650385717,-0.503000164031981,-1.7726319448930354,0.7666316168290734,-1.1378160544625118,0.13181572639854622,1.3474521784752866,61.58941484826476,16.738390780193164,0.6348158904305274,1,0.47500038146972656,0.47500038146972656,1.7899999618530273,3.9449996948242188,-0.21999931335449574,3,-0.01219509507790184,1.685703698052317,30.57999992370605,-2.1034437399700088,30.54999923706055,-2.571395485075135,30.8799991607666,-0.01219509507790184
4081,2014-01-31,31.489999771118164,31.709999084472656,30.86000061035156,30.88999938964844,4971500.0,0.0105904982452516,-1.5757609911307842,1.1320747247843372,40.657075101291056,38.1157639159091,-0.09498675395706258,0.23731324543385313,0.8880669413120756,3.981827202939627,31.057731205598866,0.8499984741210973,-0.43208191472652047,-0.1285001754760735,-1.3539381450948795,1.096937794142729,-0.7412191602854747,0.4842188093333277,0.88080510575017,85.1351769324154,43.62360855590269,0.6127189848094013,1,0.14500045776367188,0.14500045776367188,1.3250007629394531,3.614999771118164,-0.7099990844726527,4,-0.03080340807890858,-1.3018861134403126,31.15999984741211,1.685703698052317,30.57999992370605,-2.1034437399700088,30.54999923706055,-0.03080340807890858
4082,2014-02-03,31.25,31.82999992370605,31.13999938964844,31.520000457763672,7357400.0,-0.007621459919421314,-1.8163190633004143,-0.4500004768368577,42.39829996904132,38.08734799954155,-0.07620448222854037,0.4400163703855462,1.0313998985019808,4.158985287849319,29.908221244331944,0.6900005340576101,-0.4328279264966568,-0.3305000305175767,-1.551949376102769,0.890949315067612,-0.9412247033101693,0.2802246422750194,0.992356556790412,63.75001341104202,21.78774470460492,0.610724672792595,2,-0.2200002670288086,0.38500022888183594,1.4750003814697266,3.854999542236328,-0.25,0,-0.020159973144531218,-1.5757609911307842,31.489999771118164,-1.3018861134403126,31.15999984741211,1.685703698052317,30.57999992370605,-0.020159973144531218
4083,2014-02-04,30.940000534057614,31.440000534057614,30.8700008392334,31.420000076293945,3734700.0,-0.009919982910156389,1.19230458863663,1.7777730682829784,40.573775457519076,39.08328409069888,0.04928957834751557,0.7158341865153126,1.271697638518365,4.409769927261234,28.651508866491604,0.5699996948242152,-0.5703558808771021,-0.5954995155334508,-1.8427370710209878,0.6517380399540862,-1.2191182932772229,0.028119262210317686,1.181614601859554,44.37505140899374,1.6035700191686573,0.6236187777437692,2,0.08999919891357777,0.6949996948242223,1.7550001144409215,4.1649990081787145,0.4799995422363317,1,0.003878439877616824,-1.8163190633004143,31.25,-1.5757609911307842,31.489999771118164,-1.3018861134403126,31.15999984741211,0.003878439877616824
4084,2014-02-05,30.21999931335449,30.70000076293945,30.10000038146973,30.479999542236328,4609600.0,-0.02327088585246062,-1.400010681193095,0.5416676600783638,36.59889296291067,39.30088070668768,0.7002737373533172,1.3747947375270222,1.9247663271613682,5.075189009028495,27.677195423871304,0.8400001525878835,-0.7129726170397674,-1.2320007324218771,-2.5973258035147246,0.13332433867096682,-1.9146632679682973,-0.5493381968754569,1.7881188869418274,6.9363562795883364,-37.2959118544333,0.682662535546422,2,0.745000839233402,1.3500013351440465,2.4425020217895543,4.8850002288818395,1.1800003051757848,2,0.020516242664486706,1.19230458863663,30.940000534057614,-1.8163190633004143,31.25,-1.5757609911307842,31.489999771118164,0.020516242664486706
4085,2014-02-06,30.459999084472656,30.53000068664551,30.1299991607666,30.1299991607666,2219400.0,0.00794175303015665,-1.4242522324654148,-1.2692293584711707,28.985488360043973,38.1747799574241,0.42501769881752693,1.0798996176601605,1.6263352204696275,4.778095470667182,26.457568436883516,0.4000015258789098,-0.8033697680631491,-0.9220008850097656,-2.3417218245457434,0.4977200545262086,-1.6318613547777545,-0.21214041524177674,1.3954696903175332,20.809179090161265,-16.435092961229394,0.7098604697679872,2,0.5050010681152344,1.110001564025879,2.0075016021728516,4.645000457763672,1.4300003051757848,3,0.006894320358937334,-1.400010681193095,30.21999931335449,1.19230458863663,30.940000534057614,-1.8163190633004143,31.25,0.006894320358937334
4086,2014-02-07,30.76000022888184,30.790000915527344,30.43000030517578,30.540000915527344,1990000.0,0.009849020138746889,1.5714266251592293,0.6666647400514514,31.536937242189424,37.35220679432321,0.0853993975876648,0.7357096737229547,1.2721182489943494,4.4192913321900384,24.84842064618255,0.3600006103515625,-0.7401039734774173,-0.5699997901916483,-2.001393386950891,0.8613938065675946,-1.2856965885712732,0.14569700818797315,0.9550310744427115,38.1502902919238,7.131420512479782,0.7156967983796221,2,0.20499992370605113,0.8100004196166957,1.5500001907348597,4.344999313354489,1.1700000762939418,4,0.005851765404304654,-1.4242522324654148,30.459999084472656,-1.400010681193095,30.21999931335449,1.19230458863663,30.940000534057614,0.005851765404304654
4087,2014-02-10,30.959999084472656,30.979999542236328,30.540000915527344,30.70000076293945,1924300.0,0.006501913332335629,1.9333316379080148,1.1818142410029189,37.47366857133681,37.57174169755417,-0.11405184664645418,0.4451195429582029,1.0300706556979549,4.153870257402943,24.431783028900313,0.4399986267089844,-0.6860648638994533,-0.2980008125305176,-1.6451641756155126,1.0491625505544775,-0.9715824940730151,0.37558086901197996,0.6258297451035091,64.17900037862297,32.813458179887434,0.6735816815424978,2,0.005001068115234375,0.6100015640258789,1.350001335144043,4.145000457763672,0.7600002288818324,0,-0.005813901910527441,1.5714266251592293,30.76000022888184,-1.4242522324654148,30.459999084472656,-1.400010681193095,30.21999931335449,-0.005813901910527441
4088,2014-02-11,31.31999969482422,31.56999969482422,30.86000061035156,30.899999618530273,2502600.0,0.01162792703479476,-1.840007171658191,1.6153953372360652,52.32274374527533,39.36902387940298,-0.3948658343926077,0.0365893380355935,0.6458446813936263,3.719657669114625,23.63259163493774,0.7099990844726598,-0.658662487285028,0.09399976730346538,-1.2127514881522998,1.400751022759227,-0.5593758604244172,0.747375395031348,-1.2199993133544886,82.99318933493183,47.193261171136314,0.6533756277278813,2,-0.3549995422363281,0.2500009536743164,1.0075006484985352,3.7849998474121094,0.5200004577636719,1,-0.010217104021144063,1.9333316379080148,30.959999084472656,1.5714266251592293,30.76000022888184,-1.4242522324654148,30.459999084472656,-0.010217104021144063
4089,2014-02-12,31.06999969482422,31.3700008392334,31.01000022888184,31.29999923706055,1915600.0,-0.007982120128861792,-1.0571553133515201,-0.5476178582295351,51.19617617868839,40.19367306536623,-0.07604698881950611,0.23649508297544486,0.8640238568958587,3.900743118107215,22.562393356782472,0.36000061035155895,-0.6204353318548748,-0.11650018692016673,-1.3898933863524618,1.1568930125121284,-0.7531967866363125,0.5201964127959791,-0.9405993270873978,65.2777906553197,26.278075375109104,0.636696599716147,2,-0.10499954223632812,0.5000009536743164,1.1650009155273438,4.034999847412109,1.779998779296868,2,0.011264898130270318,-1.840007171658191,31.31999969482422,1.9333316379080148,30.959999084472656,1.5714266251592293,30.76000022888184,0.011264898130270318
4090,2014-02-13,31.60000038146973,31.76000022888184,30.96999931335449,31.03000068664551,2457300.0,0.017058277819481216,-1.2898496240601238,-2.47826447514633,55.74837740988821,41.87048443298812,-0.6001858856565541,-0.3151780334733729,0.3093167950278328,3.3241691103616056,21.18487783547174,0.7900009155273509,-0.5160518695401386,0.4170004844665556,-0.851171334291859,1.6851723032249666,-0.21708542491264993,1.051086393845761,-1.441788027191162,87.9699355947128,45.04905362500274,0.634085909379206,2,-0.6350002288818395,-0.02999973297119496,0.6350002288818324,3.504999160766598,1.8000011444091761,3,-0.006329137991300082,-1.0571553133515201,31.06999969482422,-1.840007171658191,31.31999969482422,1.9333316379080148,30.959999084472656,-0.006329137991300082
4091,2014-02-14,31.75,31.81999969482422,31.459999084472656,31.54999923706055,2712500.0,0.004746823313908299,1.117649698751248,0.3508787193318191,59.51860540726888,43.772740592791195,-0.7927970154315886,-0.5517476443893585,0.1374564124485822,3.112347791202275,20.740408161759472,0.3600006103515625,-0.40526630215089554,0.6040001869201674,-0.5407902287256903,1.7487906025660251,0.031604979097238584,1.1763953947430963,-1.5277161307373,94.53126862646926,46.20810992682428,0.5723952078229296,2,-0.7899999618530273,-0.17999935150146484,0.4850006103515625,3.354999542236328,1.3800010681152344,4,0.0044094295952263884,-1.2898496240601238,31.60000038146973,-1.0571553133515201,31.06999969482422,-1.840007171658191,31.31999969482422,0.0044094295952263884
4092,2014-02-18,31.6200008392334,31.84000015258789,31.459999084472656,31.65999984741211,2431800.0,-0.004094461756428358,-1.111102280855122,-0.19999427797593292,62.24257890944193,46.18038542078262,-0.6758685801204578,-0.5267250929012235,0.2439558110625235,3.182814123343846,20.67374143149423,0.3800010681152344,-0.3751791432554725,0.5235010147094741,-0.42323441388892036,1.4702364433078685,0.05013330041027686,0.9968687290086713,-1.3018540204370055,77.55107998801103,22.884481846038362,0.47336771429919805,2,-0.6500005722045898,-0.05000019073486328,0.5799994468688965,3.4849987030029297,1.539999008178711,1,0.009803904418552056,1.117649698751248,31.75,-1.2898496240601238,31.60000038146973,-1.0571553133515201,31.06999969482422,0.009803904418552056
4093,2014-02-19,31.729999542236328,32.22999954223633,31.3799991607666,31.56999969482422,3218900.0,0.003478769768609391,-2.1481442235691377,-4.0000953697963855,62.92134735142073,49.10510257506152,-0.7398212908813875,-0.7059995913394737,0.12543566726909106,3.0184273224917177,20.341103223939058,0.8500003814697266,-0.349776027687696,0.654499816894532,-0.20879848980291982,1.5177981235919837,0.22285066354580607,1.0861489702432578,-1.2901044567366142,60.317467525881774,1.5989801053549186,0.43164915334872506,2,-0.5500001907348633,-0.15999889373779297,0.4700007438659668,3.375,1.8199996948242259,2,-0.0003151663733410581,-1.111102280855122,31.6200008392334,1.117649698751248,31.75,-1.2898496240601238,31.60000038146973,-0.0003151663733410581
4094,2014-02-20,32.259998321533196,32.330001831054695,31.6299991607666,31.63999938964844,3269500.0,0.016703397004194098,-1.1875104308228055,3.8749970197648524,62.49998916278614,52.82893599758842,-1.0616595352620557,-1.2089864167180373,-0.41870716264087804,2.438965300352649,18.805360823570645,0.700002670288093,-0.3045805138494089,1.1279986381530698,0.11478897305300251,2.141208303253137,0.6213938056030344,1.6346034707031052,-1.6410927903598207,94.85269265237272,34.989690022094585,0.506604832550034,2,-0.8799972534179581,-0.6899976730346609,-0.0599980354309011,2.845001220703132,1.8200035095214986,3,-0.013019162764957737,-2.1481442235691377,31.729999542236328,-1.111102280855122,31.6200008392334,1.117649698751248,31.75,-0.013019162764957737
4095,2014-02-21,31.70000076293945,32.43000030517578,31.68000030517578,32.22999954223633,3487000.0,-0.017358883686610538,-1.6315803563063003,-0.8548382134880749,52.26783156488016,55.13236870010961,-0.3433802132022805,-0.6234599770589,0.11905795873992986,2.9513295746982244,16.89312196213663,0.75,-0.23233596684644553,0.5315010070800739,-0.5093545794013217,1.5723565935614658,0.011073213839377871,1.0519288003207699,-0.8757636757803162,30.476309847539095,-25.108053594681376,0.5204277932406963,2,-0.21500015258788707,-0.13000011444091442,0.4899992942810094,3.4049987792968786,2.3299980163574254,4,0.03627752944807816,-1.1875104308228055,32.259998321533196,-2.1481442235691377,31.729999542236328,-1.111102280855122,31.6200008392334,0.03627752944807816
4096,2014-02-24,31.70000076293945,32.09000015258789,31.6299991607666,31.81999969482422,4009200.0,0.0,-2.5384400950732124,0.2264136005067133,55.12529859377427,57.093660924824896,-0.21905469843034808,-0.6048530117885669,0.10571616346655333,2.905448099016052,16.14001959114822,0.46000099182128906,-0.06330160867805645,0.5000009536743129,-0.5661285598150592,1.5661304671636849,-0.033063803070373154,1.0330657104189989,-0.6509568252579854,30.476309847539095,-23.080634021823247,0.5330647567446855,2,-0.0550003051757777,-0.13000011444091442,0.3824992179870641,3.4049987792968786,1.8199996948242223,0,0.053627783029170484,-1.6315803563063003,31.70000076293945,-1.1875104308228055,32.259998321533196,-2.1481442235691377,31.729999542236328,0.053627783029170484
4097,2014-02-25,30.79999923706055,31.71999931335449,30.479999542236328,31.60000038146973,5747300.0,-0.028391214644104767,1.3846172186062293,6.666735543757949,48.59436382041354,56.67939648872913,0.732940598593931,0.3044575156087497,0.9835769153524687,3.746204662364999,15.274181567302936,1.2399997711181605,0.11526495593552255,-0.39600057601928285,-1.4677706521198566,0.6757695000812909,-0.9318856140695715,0.1398844620310058,1.6300010681152308,16.410234339695904,-36.72568671682984,0.5358850380502876,2,0.6550006866455043,0.7700014114379847,1.2825007438659632,4.305000305175778,2.630001068115231,1,0.07564941197307151,-2.5384400950732124,31.70000076293945,-1.6315803563063003,31.70000076293945,-1.1875104308228055,32.259998321533196,0.07564941197307151
4098,2014-02-26,31.04999923706055,31.34000015258789,30.68000030517578,30.93000030517578,3125200.0,0.008116883317944579,-1.1290354336764516,-0.14999845028145717,59.20178030625034,57.56890805845825,0.4923937915212804,0.09890795033126665,0.7119504718448546,3.4355765800025857,13.962253056159218,0.6599998474121094,0.27725711075404647,-0.17100057601928498,-1.2018696146257533,0.8598684625871797,-0.6864350953225191,0.34443394328394916,1.3410010528564449,29.230742144172204,-28.520207968864547,0.5154345193032329,2,0.40500068664550426,0.5200014114379847,1.0800013542175257,4.055000305175778,2.780002593994144,2,0.06795493275996956,1.3846172186062293,30.79999923706055,-2.5384400950732124,31.70000076293945,-1.6315803563063003,31.70000076293945,0.06795493275996956
4099,2014-02-27,30.790000915527344,30.989999771118164,30.54999923706055,30.959999084472656,3077100.0,-0.008373537131133979,2.826099215497622,-1.4166640175477216,53.64240836505937,57.3349114979217,0.7917593852957054,0.39573523792847,0.9623294436121874,3.6384079110397707,12.403437881703265,0.5,0.38534944025998996,-0.441498947143554,-1.4488881000671654,0.5658902057800574,-0.9451935236053579,0.062195629318249956,1.5627793594360355,15.897500102703349,-44.604380665957905,0.5036945764618054,2,0.6649990081787109,0.47499942779541016,1.419999599456787,4.314998626708984,3.2399978637695312,3,0.08963943616323022,-1.1290354336764516,31.04999923706055,1.3846172186062293,30.79999923706055,-2.5384400950732124,31.70000076293945,0.08963943616323022
4100,2014-02-28,30.78000068664551,30.979999542236328,30.63999938964844,30.82999992370605,2678100.0,-0.0003247881969626887,-1.0605955518564985,0.2941163270801126,50.23585478578736,56.30349476220153,0.7523254362227512,0.3961162982572013,0.958849598043404,3.586610840823507,11.673512698640925,0.3400001525878871,0.38365454276816635,-0.4324992179870577,-1.4597055044947247,0.5947070685206093,-0.9461023612408894,0.08110392526677401,1.5353239736633277,18.6336043899806,-42.84927302609944,0.5136031432538332,2,0.6749992370605433,0.48499965667724254,1.1700000762939418,4.109998703002926,2.850000381469723,4,0.10721251042209867,2.826099215497622,30.790000915527344,-1.1290354336764516,31.04999923706055,1.3846172186062293,30.79999923706055,0.10721251042209867
4101,2014-03-03,30.520000457763672,30.95000076293945,30.420000076293945,30.68000030517578,2491900.0,-0.008447050782381726,-1.9444432670707217,3.200045777066145,44.883731452123705,54.37473393361063,0.9158089027795242,0.6110494197060206,1.1982020195783036,3.7791617722741506,11.722208367392396,0.5300006866455043,0.4003004808388937,-0.6439994812011705,-1.7070120781521183,0.4190131157497774,-1.1755057796766444,-0.11249318272569653,1.75861770018372,7.692341550587338,-51.241550962084794,0.5315062984754746,3,0.9049997329711914,0.744999885559082,1.234999656677246,4.1749982833862305,3.6899986267089844,0,0.11500649635935156,-1.0605955518564985,30.78000068664551,2.826099215497622,30.790000915527344,-1.1290354336764516,31.04999923706055,0.11500649635935156
4102,2014-03-04,30.6200008392334,30.8799991607666,30.45000076293945,30.76000022888184,2931300.0,0.0032765524236513244,1.2631658200654714,0.8749970197649413,41.33663751976394,51.97643284120431,0.7364910001866676,0.48636740448955607,1.0770006460027943,3.60745733934651,11.948046183329225,0.429998397827152,0.35117480578469795,-0.512499141693116,-1.6017938458065188,0.5767955624202834,-1.0571464937498156,0.03214821036358373,1.5842725954478567,21.73921156019032,-32.74058501454375,0.5446473520567003,3,0.8049993515014648,0.6449995040893555,1.1349992752075195,4.074997901916504,3.1299991607666016,1,0.09470932524647435,-1.9444432670707217,30.520000457763672,-1.0605955518564985,30.78000068664551,2.826099215497622,30.790000915527344,0.09470932524647435
4103,2014-03-05,31.059999465942386,31.18000030517578,30.59000015258789,30.6299991607666,4362600.0,0.014369647767782379,-1.3137337033352532,-3.071444141689321,49.88179381215524,50.57441113557866,0.213958179923047,0.05883631137827905,0.6327271141050339,3.0939128411395664,11.674256388039558,0.5900001525878906,0.2747177299502077,-0.07850046157836488,-1.1646481034170328,1.007647180260303,-0.6215742824977006,0.4645733593409709,1.072903034403378,84.2104206455374,29.81193345783592,0.5430738209193349,3,0.3650007247924769,0.20500087738036754,0.6950006484985316,3.1799993515014613,2.4300022125244176,2,0.07630395621326791,1.2631658200654714,30.6200008392334,-1.9444432670707217,30.520000457763672,-1.0605955518564985,30.78000068664551,0.07630395621326791
4104,2014-03-06,30.84000015258789,31.29999923706055,30.739999771118164,31.07999992370605,2563300.0,-0.007083043050136739,-1.5454490283371136,-0.5581386064831936,40.30610085125321,49.24532994517566,0.2361854726214503,0.3453735968502194,0.8132466640553311,3.233869563357075,10.502227491414901,0.5599994659423864,0.183734570555373,-0.32949981689453267,-1.33787453940797,0.6788749056189083,-0.8336871781512514,0.17468754436218603,1.2243862507958028,47.72732691336491,-2.3244401968433195,0.5041873612567197,3,0.41499996185302734,0.4250001907348633,0.9149999618530273,2.8749990463256836,2.3100013732910156,3,0.09695206432143633,-1.3137337033352532,31.059999465942386,1.2631658200654714,30.6200008392334,-1.9444432670707217,30.520000457763672,0.09695206432143633
4105,2014-03-07,30.670000076293945,30.940000534057614,30.520000457763672,30.84000015258789,2548700.0,-0.005512324106771493,1.2702655332574075,0.7083343267450375,36.294392530150894,47.153007049217514,0.27347367988279814,0.5606583319984182,0.9506489257423425,3.322824243423689,9.388168871759852,0.42000007629394176,0.06735561018664171,-0.5099999427795403,-1.4912769438998694,0.47127705834079237,-1.0006384433397066,-0.01936144221937397,1.3286108740061593,28.409118002136985,-15.354674835890052,0.49063850056016606,3,0.39999961853027344,0.5950002670288086,0.9650001525878906,2.7099990844726562,2.6400012969970703,4,0.10955326686158062,-1.5454490283371136,30.84000015258789,-1.3137337033352532,31.059999465942386,1.2631658200654714,30.6200008392334,0.10955326686158062
4106,2014-03-10,30.940000534057614,30.989999771118164,30.56999969482422,30.649999618530273,2216400.0,0.008803405839322487,1.153849915880903,-1.7058869728146635,41.66665108373079,46.383261189586094,-0.12926348805236998,0.32130810610945204,0.6534174037771692,2.972206289769712,8.597314583012828,0.4200000762939453,-0.09119132523851903,-0.24899950027466033,-1.2172726837752599,0.7192736832259392,-0.7331360920249601,0.23513709147563944,0.9954659812822442,57.64713538160456,17.40715163782852,0.48413659175029944,3,-0.060000419616695666,0.32499980926514027,0.6949996948242223,2.439998626708988,3.0899982452392614,0,0.08694248505576363,1.2702655332574075,30.670000076293945,-1.5454490283371136,30.84000015258789,-1.3137337033352532,31.059999465942386,0.08694248505576363
4107,2014-03-11,30.78000068664551,31.0,30.5,30.940000534057614,2073200.0,-0.005171294267948712,2.571444141689373,-0.5517218699849866,38.498790240829585,44.082928960094904,0.030844910065450648,0.4923758725557015,0.7886012665838145,3.060378120963893,8.102340362368532,0.5,-0.16821089056107752,-0.3999994277954073,-1.380503660070648,0.5805048044798333,-0.8902515439330294,0.09025268834221478,1.0948471711325105,35.00011920940352,-2.588655476553072,0.49025211613762115,3,0.07999897003173473,0.48499965667724254,0.8549995422363246,2.319999694824215,3.370000839233395,1,0.11143594286257819,1.153849915880903,30.940000534057614,1.2702655332574075,30.670000076293945,-1.5454490283371136,30.84000015258789,0.11143594286257819
4108,2014-03-12,31.0,31.040000915527344,30.6299991607666,30.68000030517578,2631200.0,0.007147475907950174,1.0500009536706785,-2.000000000000089,33.50785758581334,41.84575665128978,-0.2201430478931421,0.26053136318472525,0.522619385477519,2.7727733013559828,8.411987387933632,0.4100017547607422,-0.2637007771130264,-0.16400012969970845,-1.1453285289012811,0.8173282695018678,-0.6546643293004948,0.3266640699010779,0.8166539465186595,62.50005960470134,30.826504401442463,0.4906641996007877,3,-0.1400003433227539,0.2650003433227539,0.33249998092651367,1.9200000762939453,2.6100006103515554,2,0.08870967741935476,2.571444141689373,30.78000068664551,1.153849915880903,30.940000534057614,1.2702655332574075,30.670000076293945,0.08870967741935476
4109,2014-03-13,31.420000076293945,31.53000068664551,30.989999771118164,31.020000457763672,2738600.0,0.01354838955786919,-1.347825005286677,1.25,46.19564118817509,41.39684402933287,-0.6050022303727971,-0.13903133081507235,0.06121389125629406,2.278461084979199,8.546594699672099,0.5400009155273473,-0.24867194057705433,0.23849992752075266,-0.7482385229924589,1.2252383780339677,-0.25486929773585487,0.7318691527773602,0.3407877154157255,89.32033621163747,55.120264437437925,0.4933692252566068,3,-0.44499969482421875,-0.1549997329711914,-0.08750009536743164,1.4400005340576172,2.059999465942383,3,0.06588165490599907,1.0500009536706785,31.0,2.571444141689373,30.78000068664551,1.153849915880903,30.940000534057614,0.06588165490599907
4110,2014-03-14,31.399999618530273,31.59000015258789,31.239999771118164,31.489999771118164,3604800.0,-0.0006365518050638341,1.4137881139670097,-0.2250005960470162,45.94592922703388,41.51486600432288,-0.5451326643943553,-0.14206650583749791,0.0319529000876102,2.2173708414780435,8.967621055813835,0.35000038146972656,-0.3131089557694864,0.22849950790405416,-0.7443368459909863,1.2013358617990946,-0.25791866904346605,0.7149176848515744,0.30715666456276836,82.56876078351772,45.91905531786732,0.4864181769475202,3,-0.37999916076660156,-0.11999988555908203,-0.13249921798706055,1.1900014877319407,2.039999008178711,4,0.05573254549709916,-1.347825005286677,31.420000076293945,1.0500009536706785,31.0,2.571444141689373,30.78000068664551,0.05573254549709916
4111,2014-03-17,31.88999938964844,31.899999618530273,31.25,31.45000076293945,2702000.0,0.01560508844175268,1.8260909226610054,-4.888865341414905,66.56536646054916,44.318058108854565,-0.9167693294999673,-0.6546018794160808,-0.483287440706782,1.6473483941938163,9.519106723225876,0.6499996185302734,-0.3152359058988736,0.7114993095397999,-0.2806858721283554,1.7036844912079587,0.21540671870572226,1.2075919003738775,-1.4699993133544957,99.28569774238005,57.59416451119347,0.49609259083407925,3,-0.6899995803833043,-0.46499919891357777,-0.6224989891052282,0.31000041961670277,1.4000015258789027,0,0.04452812827909658,1.4137881139670097,31.399999618530273,-1.347825005286677,31.420000076293945,1.0500009536706785,31.0,0.04452812827909658
4112,2014-03-18,31.93000030517578,32.040000915527344,31.70000076293945,31.88999938964844,2645100.0,0.0012543404293801075,1.6153643005957021,0.09091145539823743,64.2857408258329,45.91849666592987,-0.839709428531652,-0.7064053980201308,-0.5366563982951646,1.520358116006463,10.15338482882143,0.3400001525878942,-0.2928762938973435,0.7360002517700188,-0.29418358460431193,1.7661840881443496,0.22090833358285522,1.2510921699571824,-1.4804002380371095,92.19854798193296,46.909527256827644,0.5150919181871645,3,-0.6599998474121094,-0.505000114440918,-0.6624999046325684,-0.06000041961669211,2.25,1,0.0657688209849685,1.8260909226610054,31.88999938964844,1.4137881139670097,31.399999618530273,-1.347825005286677,31.420000076293945,0.0657688209849685
4113,2014-03-19,31.71999931335449,32.150001525878906,31.440000534057614,31.8799991607666,6096000.0,-0.006576917939686067,1.0285609966104012,-3.9999046347515406,65.34650473721081,48.700763764369604,-0.5880854304827885,-0.5240608857967004,-0.3372589109185462,1.6474927056203263,10.099247480704223,0.7100009918212926,-0.22148881548599064,0.5264992713928187,-0.5025983168049812,1.5555968595906187,0.011950477293918738,1.0410480654917187,-1.2067832122802713,62.93089982324136,13.348861290999714,0.5145487940989001,3,-0.3949985504150355,-0.29499912261962535,-0.45249891281127574,0.1500005722046005,2.9300022125244176,2,0.07660788982115019,1.6153643005957021,31.93000030517578,1.8260909226610054,31.88999938964844,1.4137881139670097,31.399999618530273,0.07660788982115019
4114,2014-03-20,31.84000015258789,31.90999984741211,31.11000061035156,31.56999969482422,3612500.0,0.0037831286831988553,2.9024367550870576,-1.6875044703525839,66.87896541565293,52.09904964053649,-0.6161093299030043,-0.7137337545964755,-0.4682993271113318,1.4537429017095107,9.751324626472355,0.7999992370605504,-0.13021703022157993,0.6675000190734863,-0.28419350283240874,1.6191935409793814,0.1916532581205388,1.1433467800264339,-1.2285769260253936,70.19220188533922,16.005725046477693,0.47584676095294753,3,-0.5149993896484375,-0.41499996185302734,-0.5724997520446777,-0.14499950408935547,2.490001678466804,3,0.05559046637189802,1.0285609966104012,31.71999931335449,1.6153643005957021,31.93000030517578,1.8260909226610054,31.88999938964844,0.05559046637189802
4115,2014-03-21,32.84999847412109,32.919998168945305,31.989999771118164,31.989999771118164,6380100.0,0.031721052659954285,-1.1627902334731153,3.1851749812797316,79.94856532057187,56.352595666852174,-1.4352911271668916,-1.7214176787309583,-1.4768614707471635,0.36793476330436903,9.735239846398402,1.0799980163574148,-0.08243449171163064,1.6199984550476003,0.4259966310000607,2.81400027909514,1.0229975430238305,2.21699936707137,-2.1462605495996065,96.13260832911818,34.57513076073597,0.5970009120237699,3,-1.139999389648434,-1.1799993515014613,-1.5824980735778738,-1.2799978256225515,1.4099998474121094,4,0.019178115597525913,2.9024367550870576,31.84000015258789,1.0285609966104012,31.71999931335449,1.6153643005957021,31.93000030517578,0.019178115597525913
4116,2014-03-24,33.400001525878906,33.40999984741211,32.639999389648445,32.86999893188477,6493200.0,0.016742863844913414,1.8000055486582391,0.6162830154783762,82.02764247865551,61.18913480438839,-1.7876351043577792,-2.253045623981876,-2.017073330677814,-0.25449144979378957,10.014380118413921,0.7700004577636648,0.05176296504815525,2.0850014686584473,0.5552751497723705,3.6147277875445276,1.3201383092154089,2.8498646281014857,-2.51896278180352,99.56529022392282,31.60906891622861,0.7648631594430398,3,-1.3800020217895508,-1.485001564025879,-2.1325011253356934,-1.830000877380371,0.34999847412109375,0,0.0011975179342158526,-1.1627902334731153,32.84999847412109,2.9024367550870576,31.84000015258789,1.0285609966104012,31.71999931335449,0.0011975179342158526
4117,2014-03-25,33.130001068115234,33.459999084472656,32.84000015258789,33.389999389648445,3976000.0,-0.008083845671517986,2.1000123978370544,-0.4905604698532628,74.82013993613816,65.77938839886892,-1.284287729897386,-1.8967863687481525,-1.7595600632769575,-0.06209353874139367,10.535135290223563,0.6199989318847656,0.22722649910048887,1.6985009193420417,-0.010475678011715672,3.407477516695799,0.8440126206651613,2.5529892180189186,-1.9960662137061753,85.95752210090937,19.22879934982656,0.854488298676878,3,-0.9050016403198242,-1.1900014877319336,-1.8650007247924805,-1.5600004196166992,0.75,1,0.004829454942761657,1.8000055486582391,33.400001525878906,-1.1627902334731153,32.84999847412109,2.9024367550870576,31.84000015258789,0.004829454942761657
4118,2014-03-26,33.15999984741211,33.400001525878906,33.029998779296875,33.130001068115234,2990400.0,0.0009054868194902088,-2.2173682290111785,-0.1153806652288068,79.14570022638969,69.44050606978166,-1.0903286122974052,-1.8557493831019372,-1.7877701393254561,-0.1698292647221109,11.08403271860391,0.37000274658203125,0.374126965399018,1.622999668121338,-0.24035429337765635,3.4863536296203357,0.6913226873718372,2.554676648870835,-1.7469372853954184,87.23406672964981,17.35402870988179,0.9316769807494982,3,-0.875,-1.2200002670288086,-1.8899993896484375,-1.5899991989135742,0.18000030517578125,2,0.030759965695333902,2.1000123978370544,33.130001068115234,1.8000055486582391,33.400001525878906,-1.1627902334731153,32.84999847412109,0.030759965695333902
4119,2014-03-27,33.549999237060554,33.549999237060554,33.09000015258789,33.200000762939446,2498700.0,0.011761139669573373,1.628577656675683,11.667090539166292,84.28568249659071,73.70047865528795,-1.2811389843080647,-2.1379906606504058,-2.168188376638998,-0.6344902230475142,11.55443321268077,0.45999908447266336,0.5763334330278163,1.8749991416931238,-0.1566294869529017,3.9066277703391528,0.8591848273701075,2.89081345601614,-1.8913042923491474,100.0,23.84664322245237,1.0158143143230145,3,-1.2199993133544993,-1.5649995803833043,-2.174999237060554,-1.9799985885620188,-0.13000106811524859,3,0.03278695421260247,-2.2173682290111785,33.15999984741211,2.1000123978370544,33.130001068115234,1.8000055486582391,33.400001525878906,0.03278695421260247
4120,2014-03-28,34.080001831054695,34.080001831054695,33.43000030517578,33.490001678466804,3659500.0,0.01579739511316225,1.2033944331296915,1.6857220708446181,85.20177032553626,75.7711901958421,-1.554474111095253,-2.5382254431393036,-2.6761283770186424,-1.2408222126622164,12.259138759032298,0.6500015258789134,0.8149311885546808,2.240001678466804,-0.009873393240553696,4.489876750174162,1.1150641426131287,3.364939214320483,-2.156524285414406,100.0,20.61735112693742,1.1249375358536782,3,-1.4850006103515696,-1.8300008773803782,-2.60500097274781,-2.5100011825561594,-1.4300003051757884,4,0.007335680357041241,1.628577656675683,33.549999237060554,-2.2173682290111785,33.15999984741211,2.1000123978370544,33.130001068115234,0.007335680357041241
4121,2014-03-31,34.029998779296875,34.279998779296875,33.810001373291016,34.169998168945305,3137500.0,-0.0014672256182878263,1.611092273131861,-0.23728703973101953,87.35623112111973,78.33457800642951,-1.3063673654347596,-2.3313066305622243,-2.630624035541622,-1.26821423293147,12.77074112731284,0.4699974060058594,0.979826035725111,2.014498710632324,-0.3466738398144784,4.375671261079123,0.8339124354089265,3.1950849858557255,-1.7614773479902794,82.63887233202732,-2.2604669561345645,1.1805862752233998,3,-1.3349990844726562,-1.6799993515014648,-2.502498149871826,-2.45999813079834,-0.1399993896484304,0,0.006758729076894676,1.2033944331296915,34.080001831054695,1.628577656675683,33.549999237060554,-2.2173682290111785,33.15999984741211,0.006758729076894676
4122,2014-04-01,33.52000045776367,34.169998168945305,33.419998168945305,34.130001068115234,2552600.0,-0.014986727588232385,1.1739293888698907,4.357166212534281,77.1551362683437,79.64664817655539,-0.6114045452613368,-1.6789907039781724,-2.1350119191021832,-0.8237145304037057,13.020333861012293,0.75,1.1524041904201567,1.3595004081726074,-0.9970134551769689,3.7160142715221873,0.18124347649781924,2.5377573398473956,-0.8894131038188249,39.20013427734375,-46.527733121318676,1.1782569316747895,4,-0.8250007629394531,-1.1700010299682617,-1.9124999046325684,-1.9499998092651367,0.1100006103515625,1,0.006861561428858964,1.611092273131861,34.029998779296875,1.2033944331296915,34.080001831054695,1.628577656675683,33.549999237060554,0.006861561428858964
4123,2014-04-02,33.43000030517578,33.59999847412109,33.279998779296875,33.52000045776367,2640300.0,-0.0026849687159549163,1.5600366216526407,0.1475410861245216,73.31782969750196,80.36207754120528,-0.28310328779988936,-1.478116036589057,-2.0459109794381334,-0.8158894519863935,13.742956794675337,0.31999969482421164,1.2138234194993878,1.1510002136230497,-1.2108537730922677,3.5128542003383636,-0.029926779734609,2.3319272069807084,-0.5025188946675669,28.571474366166484,-54.359670001649334,1.1809269933576574,4,-0.2950010299682617,-1.080000877380371,-1.9175000190734863,-1.859999656677246,0.07999801635741477,2,0.01346098590581768,1.1739293888698907,33.52000045776367,1.611092273131861,34.029998779296875,1.2033944331296915,34.080001831054695,0.01346098590581768
4124,2014-04-03,33.830001831054695,33.86999893188477,33.34000015258789,33.5,1759400.0,0.011965346162948753,1.5853849159827509,-3.666680795151183,75.90616186407411,79.91292160159442,-0.4147531093337804,-1.7313984821342174,-2.409299449617606,-1.299927406873067,14.833750728822192,0.5299987792968821,1.3062900641211606,1.4015016555786204,-0.9553500704996054,3.7583533816568426,0.22307579253951104,2.5799275186177333,-0.6590672941645224,55.00030517578196,-26.820990557140448,1.1784258630391116,4,-0.37000274658203836,-1.4800024032592844,-2.3175015449523997,-2.2600011825561594,-0.9000015258789134,3,-0.014484234464835266,1.5600366216526407,33.43000030517578,1.1739293888698907,33.52000045776367,1.611092273131861,34.029998779296875,-0.014484234464835266
4125,2014-04-04,34.029998779296875,34.360000610351555,33.86999893188477,33.959999084472656,2137400.0,0.005911821975090437,-2.9200134277344842,0.21211911037129058,74.31814536579854,79.05631081127697,-0.48026997538080707,-1.7568402618812797,-2.5644464157967235,-1.591953890695521,15.822544761613443,0.5299987792968608,1.4310528380203849,1.4334986686706515,-0.874065934697903,3.7410632720392023,0.2797163669863778,2.5872809703549287,-0.75,69.4443267070746,-9.747816660104917,1.153782301684276,4,-0.42999839782714844,-1.639998435974121,-2.6699986457824707,-2.45999813079834,-1.539997100830071,4,-0.017925378555190608,1.5853849159827509,33.830001831054695,1.5600366216526407,33.43000030517578,1.1739293888698907,33.52000045776367,-0.017925378555190608
4126,2014-04-07,33.630001068115234,34.43000030517578,33.630001068115234,34.06999969482422,3521500.0,-0.011754267573614752,-2.6363715179941565,-6.285722070844686,67.85714285714278,78.28264446916639,-0.04941203300113273,-1.2068577057472964,-2.126545825838136,-1.2517988946379006,16.788540525581972,0.7999992370605469,1.5455010226976853,0.89900093078613,-1.3136605593519235,3.1116624209241834,-0.2073298142828932,2.0053316758551567,-0.29000091552734375,30.434941253740057,-45.165832130827305,1.106330745069026,4,0.09999847412109375,-1.205000877380371,-2.27000093460083,-2.060000419616699,-1.2800025939941477,0,-0.029140633693451434,-2.9200134277344842,34.029998779296875,1.5853849159827509,33.830001831054695,1.5600366216526407,33.43000030517578,-0.029140633693451434
4127,2014-04-08,34.209999084472656,34.400001525878906,33.139999389648445,33.709999084472656,5013200.0,0.017246446563670137,1.8636253294492833,-1.1363671830973705,74.26900758738199,77.74078973149885,-0.5141722546067768,-1.5986784258974112,-2.654994638316378,-1.8899921965499757,17.368589639057987,1.2600021362304616,1.5304332049088742,1.3074990272521987,-0.7975416004764497,3.412539654980847,0.25497871338787803,2.360019341116523,0.220001220703125,82.94565390961826,5.505021266544972,1.0525203138643238,4,-0.4499988555908203,-1.769998550415039,-2.8649988174438477,-2.639998435974121,-1.9500007629394602,1,-0.009353981391056365,-2.6363715179941565,33.630001068115234,-2.9200134277344842,34.029998779296875,1.5853849159827509,33.830001831054695,-0.009353981391056365
4128,2014-04-09,33.75,34.279998779296875,33.450000762939446,34.22999954223633,3838500.0,-0.013446334311112085,1.8620719138664965,-0.9599990844726562,67.45887342940047,75.87114427958883,0.04282291759617607,-0.9719238319408845,-2.137090235098224,-1.4815544647472905,18.062932505502182,0.829998016357429,1.4371376433442151,0.7099999427795396,-1.2241151627120814,2.6441150482711606,-0.25705760996626736,1.6770574955253466,0.6800003051757812,47.28683545950776,-29.787177394703427,0.9670575527458098,4,0.034999847412109375,-1.2849998474121094,-2.4049997329711914,-2.179999351501465,-1.509998321533196,2,-0.003555523907696756,1.8636253294492833,34.209999084472656,-2.6363715179941565,33.630001068115234,-2.9200134277344842,34.029998779296875,-0.003555523907696756
4129,2014-04-10,33.490001678466804,34.0,33.439998626708984,33.830001831054695,3891700.0,-0.007703653971353974,-1.5454245957778014,0.7083343267450269,56.779698687242465,72.71313631977841,0.327897502129332,-0.5785577373688895,-1.8219810755665975,-1.2722787428331799,19.337612923998865,0.5600013732910156,1.401718496599834,0.34650154113770526,-1.4383860174852998,2.131389099760707,-0.5459422381737937,1.2389453204492042,0.9141986083984293,27.131941117676085,-45.56781912501655,0.8924437793115013,4,0.2949981689453054,-1.0250015258789134,-2.1450014114379954,-1.9200010299682688,-2.140001296997074,3,0.0005970929251775114,1.8620719138664965,33.75,1.8636253294492833,34.209999084472656,-2.6363715179941565,33.630001068115234,0.0005970929251775114
4130,2014-04-11,33.150001525878906,33.75,33.110000610351555,33.490001678466804,2553200.0,-0.010152288311365165,-2.0476017474863295,1.0000000000000209,47.22837799889704,68.25448597286477,0.5834610733487651,-0.10617318456681346,-1.4483826421421817,-0.9787870467877369,20.357288648468685,0.6399993896484446,1.3414260340676591,-0.08099870681762411,-1.6664446816391347,1.5044472680038865,-0.8737216942283794,0.7117242805931312,1.2289147430419902,3.0303730890390446,-63.53348840823922,0.7927229874107552,4,0.6199989318847656,-0.6850013732910156,-1.8900012969970703,-1.580000877380371,-1.9100017547607422,4,-0.006636537272294851,-1.5454245957778014,33.490001678466804,1.8620719138664965,33.75,1.8636253294492833,34.209999084472656,-0.006636537272294851
4131,2014-04-14,33.310001373291016,33.36999893188477,33.009998321533196,33.279998779296875,4017300.0,0.004826541177900268,3.8000813814498504,-0.0882428839098367,52.04546085074803,65.46452203757637,0.3470892325505801,-0.16267593723348028,-1.5828707842470244,-1.1838790716207228,20.828461819775807,0.3600006103515767,1.218937725313154,0.008001041412356358,-1.446351597943135,1.462353680767844,-0.7191752782653893,0.735177361090102,1.018158269287106,21.582903609134796,-40.77101110492996,0.7271763196777441,4,0.40999794006347656,-0.845001220703125,-2.1425013542175293,-1.7400007247924805,-1.7700004577636719,0,-0.02461722188584814,-2.0476017474863295,33.150001525878906,-1.5454245957778014,33.490001678466804,1.8620719138664965,33.75,-0.02461722188584814
4132,2014-04-15,34.029998779296875,34.130001068115234,33.290000915527344,33.450000762939446,4898100.0,0.021615051825941256,1.153839382216723,19.33159567705046,58.54617102009949,63.823226628976094,-0.3273850935797924,-0.7560428059570938,-2.2607269623989836,-1.9382141664368433,21.46048221639296,0.8400001525878906,1.0515314485374603,0.6229985237121554,-0.712667727123879,1.9586647745481898,-0.044834601705865396,1.2908316491301761,0.21907118401855286,80.31496772526991,20.236265914664614,0.6678331254180186,4,-0.3099994659423828,-1.5649986267089844,-2.957498550415039,-2.45999813079834,-2.4799995422363246,1,-0.04936821526417057,3.8000813814498504,33.310001373291016,-2.0476017474863295,33.150001525878906,-1.5454245957778014,33.490001678466804,-0.04936821526417057
4133,2014-04-16,34.150001525878906,34.40999984741211,33.939998626708984,34.200000762939446,1620500.0,0.0035263811603496453,1.000016232843913,-0.08620587596928485,56.22409545298768,61.6363303610776,-0.3738270118986122,-0.7216615921474059,-2.3263314395744388,-2.0760785403915776,22.781676890566082,0.470001220703125,0.87564760816133,0.6215011596679716,-0.49156513671057667,1.7345674560465199,0.06496801147869746,1.1780343078572457,-1.1400032043457102,81.42871156015508,25.309237577416226,0.5565331481892748,4,-0.43000221252441406,-1.6200017929077148,-3.0875015258789062,-2.580000877380371,-2.670001983642578,2,-0.05534416163681466,1.153839382216723,34.029998779296875,3.8000813814498504,33.310001373291016,-2.0476017474863295,33.150001525878906,-0.05534416163681466
4134,2014-04-17,33.610000610351555,34.290000915527344,33.580001831054695,34.02000045776367,2287400.0,-0.015812617610518664,-2.0212893747920777,8.20012207217648,45.13455709179122,58.393709441743454,0.14716036483649475,-0.044541317810050884,-1.7138741954402832,-1.5510334877299599,24.39790824096083,0.7099990844726491,0.7643317566023669,-0.006999778747562857,-0.786178562772136,0.7721790052770103,-0.396589170759853,0.3825896132647273,-0.5720022583007776,42.85725963346227,-7.39306373397288,0.3895893920122879,4,0.10999870300293679,-0.9000005722045827,-2.5475006103515554,-2.0399999618530202,-0.38000106811522727,3,-0.04076164555209216,1.000016232843913,34.150001525878906,1.153839382216723,34.029998779296875,3.8000813814498504,33.310001373291016,-0.04076164555209216
4135,2014-04-21,33.47999954223633,33.880001068115234,33.259998321533196,33.72999954223633,2869500.0,-0.003867928168831636,1.25454293244558,0.6097563244912854,44.39918422841605,55.78726959410715,0.2133785017526435,0.14237761854010955,-1.5191706236370415,-1.4333832750131918,24.521360459239798,0.6200027465820384,0.685681669073027,-0.1685009002685547,-0.8635132394504126,0.5265114389133032,-0.5160070698594836,0.17900526932237426,-0.4145611602783248,33.57147917450075,-12.062164827524427,0.34750616959092795,4,0.22999954223632812,-0.7099990844726562,-2.359999179840088,-1.909998893737793,0.15999984741211648,0,-0.0636200474877403,-2.0212893747920777,33.610000610351555,1.000016232843913,34.150001525878906,1.153839382216723,34.029998779296875,-0.0636200474877403
4136,2014-04-22,33.439998626708984,33.610000610351555,33.220001220703125,33.450000762939446,2411800.0,-0.0011947704920629576,1.3636195496370864,0.04000854492184658,49.099077426416635,52.99061068733323,0.24986969275008164,0.195554854628881,-1.4232694063151001,-1.4051332166390083,24.03437014249646,0.3899993896484304,0.5458314201142613,-0.21050167083740234,-0.90272790817734,0.48172456650253537,-0.5566147895073712,0.1356114478325665,-0.34766901544190176,18.487198309990994,-26.805232673457,0.34611311866996824,4,0.2700004577636719,-0.6699981689453125,-2.2899985313415527,-1.8699979782104492,0.04000091552734375,1,-0.06578944216324367,1.25454293244558,33.47999954223633,-2.0212893747920777,33.610000610351555,1.000016232843913,34.150001525878906,-0.06578944216324367
4137,2014-04-23,33.290000915527344,33.959999084472656,33.22999954223633,33.509998321533196,3801000.0,-0.004485577671699881,-3.2941130271853156,21.995041952722772,48.444448588813934,50.877896816156955,0.28568443713194114,0.3775090377120023,-1.2244093840465382,-1.262449056004229,23.631287557923024,0.7299995422363281,0.3972308362378243,-0.36849937438964986,-1.0387470719545817,0.301748323175282,-0.7036232231721158,-0.03337552560718393,-0.17131789953736387,5.882334084519685,-39.809822878827624,0.3351238487824646,4,0.4199981689453125,-0.5200004577636719,-1.9775009155273438,-1.7200002670288086,0.529998779296875,2,-0.05256833739478073,1.3636195496370864,33.439998626708984,1.25454293244558,33.47999954223633,-2.0212893747920777,33.610000610351555,-0.05256833739478073
4138,2014-04-24,34.18000030517578,34.330001831054695,33.189998626708984,33.400001525878906,5255100.0,0.026734736112107305,1.1111134658585027,-3.5454908012693833,53.50700560203526,50.51426425113392,-0.6000014806068776,-0.4555106642326052,-2.0658028282083336,-2.1474757126691486,23.369803075104684,1.1400032043457102,0.32187660172392185,0.47049999237060547,-0.19524714067112825,1.1362471254123392,0.1376264258497386,0.8033735588914723,-1.0354909525573603,86.8420083990023,40.578773738498214,0.3328735665208671,4,-0.470001220703125,-1.4099998474121094,-2.8324999809265137,-2.609999656677246,-0.6300010681152273,3,-0.07694561277452583,-3.2941130271853156,33.290000915527344,1.3636195496370864,33.439998626708984,1.25454293244558,33.47999954223633,-0.07694561277452583
4139,2014-04-25,34.650001525878906,34.799999237060554,34.130001068115234,34.240001678466804,4021700.0,0.013750767013069654,-1.1269747079945245,0.5256416526468081,55.893568384684336,51.47706318288807,-0.992527377621002,-0.8842110448217326,-2.4726750185995456,-2.6117964284402433,23.097343424533882,0.6699981689453196,0.1607977152313964,0.8855010986328153,0.10361497132845443,1.6673872259371763,0.4945580349806349,1.2764441622849958,-1.4801823633646123,90.68337550823081,45.39631457598122,0.3909430636521801,4,-0.7450027465820312,-1.6950016021728516,-3.275001049041748,-3.080000877380371,-0.14000320434571023,4,-0.09148634470549766,1.1111134658585027,34.18000030517578,-3.2941130271853156,33.290000915527344,1.3636195496370864,33.439998626708984,-0.09148634470549766
4140,2014-04-28,34.330001831054695,34.830001831054695,34.09999847412109,34.59999847412109,3684800.0,-0.009235200021137535,1.0,-0.6585286428046176,56.756768698841306,52.00054183267621,-0.5448375733117032,-0.5739482909805034,-2.109049254343404,-2.287120996436343,22.191715105088704,0.730003356933608,0.056824162250414645,0.5530014038086009,-0.2575888688668897,1.3635916764840914,0.14770626747085913,0.9582965401463426,-1.1400032043457102,69.5122546910219,21.423389620882745,0.4052951363377452,4,-0.32000160217285867,-0.9200010299682688,-2.9550013542175364,-2.7600011825561594,-0.030002593994140625,0,-0.03204201078204749,-1.1269747079945245,34.650001525878906,1.1111134658585027,34.18000030517578,-3.2941130271853156,33.290000915527344,-0.03204201078204749
4141,2014-04-29,34.259998321533196,34.59000015258789,34.139999389648445,34.34999847412109,2267300.0,-0.0020391350360539073,-1.727293745015046,0.3333380428947023,50.535323509879326,51.110447664873966,-0.3642056055347922,-0.5120851795090786,-2.0001693231079827,-2.2120029415566336,21.031346880155553,0.450000762939446,0.048857795295319306,0.47149791717528444,-0.3604500333114373,1.3034458676620062,0.05552394193192356,0.8874718924186453,-0.9715995025634712,65.24375635296974,20.67325236989356,0.41597397524336077,4,-0.24999809265136008,-0.5249977111816264,-2.569999217987057,-2.689997673034661,0.3000030517578196,1,-0.018096875722701578,1.0,34.330001831054695,-1.1269747079945245,34.650001525878906,1.1111134658585027,34.18000030517578,-0.018096875722701578
4142,2014-04-30,33.75,34.09000015258789,33.459999084472656,34.029998779296875,4751200.0,-0.014886116360742774,2.149993324305251,3.1110922731318613,50.0,50.418881503430896,0.1138729919982211,0.01689376976360535,-1.4522283546285593,-1.699644121463578,20.199604248171717,0.7999992370605398,0.11382363365632386,-0.050000381469729405,-0.8726274548541326,0.7726266919146738,-0.46131391816192746,0.36131315522246865,-0.3691050003051757,34.14635848314892,-9.66413080374658,0.41131353669220105,4,0.26000022888183594,0.08500099182128906,-1.7825002670288086,-1.994999885559082,0.9599990844726562,2,-0.008000013563368102,-1.727293745015046,34.259998321533196,1.0,34.330001831054695,-1.1269747079945245,34.650001525878906,-0.008000013563368102
4143,2014-05-01,33.880001068115234,34.110000610351555,33.59999847412109,33.810001373291016,4513300.0,0.003851883499710551,-1.0816180363092225,-0.25,54.24835569237103,51.4315257923842,-0.06532496907993135,-0.0818629593458553,-1.5455399863503771,-1.8194792533919468,19.615487145433125,0.5100021362304688,0.14941282388197408,0.057500648498532314,-0.7469308543173696,0.8619321513144342,-0.34471510290941865,0.4597163999064833,-0.4200019836425781,30.657017636674322,-14.63268894855467,0.4022157514079522,5,0.12999916076660156,0.03999900817871094,-1.797501564025879,-2.100001335144043,0.7099990844726562,3,-0.0017709967945509497,2.149993324305251,33.75,-1.727293745015046,34.259998321533196,1.0,34.330001831054695,-0.0017709967945509497
4144,2014-05-02,33.34000015258789,33.759998321533196,33.18000030517578,33.75,4781500.0,-0.0159386333678585,1.6976872100141618,-5.85716621253406,51.98328224511038,52.27420334979469,0.4831578851510301,0.4422188280217938,-0.991454094377815,-1.2780973964418507,18.43171821598964,0.7000007629394531,0.07533579550794656,-0.45800018310546875,-1.2908163133396826,0.3748159471287451,-0.8744082482225792,-0.04159211798835827,1.490001678466804,9.696951481719482,-39.247158603050124,0.41640806511710854,5,0.6650009155273438,0.5799999237060547,-1.2275004386901855,-1.5600004196166992,1.4000015258789134,4,0.006298712762794034,-1.0816180363092225,33.880001068115234,2.149993324305251,33.75,-1.727293745015046,34.259998321533196,0.006298712762794034
4145,2014-05-05,33.419998168945305,33.65999984741211,32.950000762939446,32.950000762939446,5855500.0,0.002399460587620972,-2.021289374792047,-1.1463355632263046,51.16769350262688,52.50404958048472,0.4400271658115358,0.33115649460012975,-1.0380939915385383,-1.3568739677912092,16.60438201256649,0.7099990844726634,0.005208312006772076,-0.34750213623047443,-1.1891765551181663,0.49417228265721747,-0.7683393456743204,0.07333507321337152,1.377003631591812,28.658389080657493,-22.765776703365674,0.4208372094438474,5,0.4700031280517649,0.4700031280517649,-1.262498378753655,-1.5949983596801616,0.7300033569336009,0,0.03261520683148178,1.6976872100141618,33.34000015258789,-1.0816180363092225,33.880001068115234,2.149993324305251,33.75,0.03261520683148178
4146,2014-05-06,32.650001525878906,33.549999237060554,32.389999389648445,33.110000610351555,8033000.0,-0.023039996566543763,-1.3673385181898499,-0.9787268580518813,35.50423703684703,51.06624829693284,1.2138246306928977,1.0793061930064312,-0.24299888538669734,-0.585490484533743,15.447212862730323,1.1599998474121094,0.019694105286923502,-1.0684988021850614,-2.0468812165594272,-0.09011638781069564,-1.5576900093722443,-0.5793075949978785,2.073120233154306,15.116392540941142,-31.30440774004426,0.48919120718718284,5,0.9599990844726634,0.9599990844726634,-0.22750043869018555,-0.5600004196166921,1.5999984741210938,1,0.05053591528545054,-2.021289374792047,33.419998168945305,1.6976872100141618,33.34000015258789,-1.0816180363092225,33.880001068115234,0.05053591528545054
4147,2014-05-07,33.889999389648445,33.900001525878906,32.779998779296875,33.009998321533196,7911100.0,0.03797849328695113,1.4888802234551628,-1.913049607748887,47.789096448307646,50.43092505762978,0.075864992918099,-0.19594041205389345,-1.4139577484371557,-1.8159189116100407,14.959538363095474,1.25,0.08065471123860846,0.1874990463256907,-0.7672203797427883,1.1422184723941697,-0.2898606667085488,0.6648587593599302,0.693135027221679,87.20924043221449,43.348850024216794,0.47735971303423946,5,-0.279998779296875,-0.279998779296875,-1.3674998283386302,-1.6999998092651438,0.29000091552733664,2,0.019769902499532588,-1.3673385181898499,32.650001525878906,-2.021289374792047,33.419998168945305,1.6976872100141618,33.34000015258789,0.019769902499532588
4148,2014-05-08,33.630001068115234,33.84000015258789,33.310001373291016,33.81999969482422,6652500.0,-0.0076718302217682055,3.6086942099414525,-0.21590726828993048,50.17857568605017,49.795925868892645,0.27897897369946634,0.057557971276423814,-1.0945776750339746,-1.5487238700692245,14.445509327520023,0.579998016357429,0.11341475786731792,-0.06649932861328267,-1.0214700977744187,0.8884714405478533,-0.5439847131938507,0.4109860559672853,0.8215452471215912,82.1192002789019,36.556730269346396,0.4774853845805667,5,-0.02000045776366477,-0.02000045776366477,-1.10750150680542,-1.4400014877319336,0.5200004577636719,3,0.03211412376020917,1.4888802234551628,33.889999389648445,-1.3673385181898499,32.650001525878906,-2.021289374792047,33.419998168945305,0.03211412376020917
4149,2014-05-09,33.509998321533196,34.209999084472656,33.5,33.759998321533196,7040700.0,-0.0035683241977596536,-4.259317867134132,1.3157989840785431,50.26832557200017,49.07498774368807,0.24615185926901972,0.1888163403277261,-0.9069814905196623,-1.414484926996245,13.872674232315607,0.7099990844726562,0.16258134678013647,-0.18750190734863992,-1.141603840267173,0.7666000255698933,-0.6645528738079065,0.28954905911062667,0.8178551781683296,61.538413169510385,13.861870335788964,0.4770509664592683,5,-0.019998550415031957,0.10000228881837359,-0.7674989700317312,-1.3199987411498952,0.6800003051757884,4,0.032229241574169176,3.6086942099414525,33.630001068115234,1.4888802234551628,33.889999389648445,-1.3673385181898499,32.650001525878906,0.032229241574169176
4150,2014-05-12,32.93000030517578,33.580001831054695,32.84999847412109,33.540000915527344,7041700.0,-0.017308207860598834,1.115944272445818,2.44000244140625,45.84013974377404,48.55330065856526,0.6779711619848783,0.7920986460255506,-0.26441364699979886,-0.8252352417448137,14.060592880545574,0.730003356933608,0.09991101590584606,-0.7564998626708999,-1.741744277298757,0.2287445519569573,-1.2491220699848284,-0.2638776553569713,1.281581947922561,29.670384949130103,-20.802074571039697,0.49262220731392764,5,0.3699989318847656,0.6800003051757884,-0.025001049041748047,-0.7400007247924805,2.0999984741210938,0,0.05496511863094433,-4.259317867134132,33.509998321533196,3.6086942099414525,33.630001068115234,1.4888802234551628,33.889999389648445,0.05496511863094433
4151,2014-05-13,32.490001678466804,33.11999893188477,32.43000030517578,32.990001678466804,4599200.0,-0.013361634455855809,-1.2257921614470895,0.8196713110038272,43.76947086774937,47.86101964387075,0.9392658207359759,1.2306090937079048,0.2427139055443419,-0.38036566316815623,14.621134778433992,0.6899986267089915,-0.0361039578655209,-1.1554985046386648,-2.266883933205797,-0.044113076071532475,-1.711191218922231,-0.5998057903550986,1.7199974060058523,3.370865979735342,-50.56322919787088,0.5556927142835679,5,0.8099975585937429,1.1199989318847656,0.5049986839294363,-0.26000118255615945,2.229999542236321,1,0.05109263655447238,1.115944272445818,32.93000030517578,-4.259317867134132,33.509998321533196,3.6086942099414525,33.630001068115234,0.05109263655447238
4152,2014-05-14,32.34999847412109,32.77000045776367,32.139999389648445,32.580001831054695,5212500.0,-0.004309116562419502,1.065575205743279,0.4600067138672159,33.862412504137595,45.59591484517814,0.9608366381648423,1.3052167218384128,0.4463794348824095,-0.23689483800502842,14.276118244335711,0.6300010681152273,-0.17062643658165655,-1.2115016937255945,-2.4474934257442413,0.024490038293052407,-1.829497559734918,-0.593505827716271,1.7508006286621196,10.144884803496339,-37.98964749865295,0.6179958660093239,5,0.8250007629394602,1.135002136230483,0.7275013923645091,-0.08499813079833274,2.460002899169929,2,0.058732661993750934,-1.2257921614470895,32.490001678466804,1.115944272445818,32.93000030517578,-4.259317867134132,33.509998321533196,0.058732661993750934
4153,2014-05-15,32.259998321533196,32.549999237060554,32.139999389648445,32.419998168945305,2889100.0,-0.0027820759453787147,-1.0500109673175397,0.6956413573489469,27.4101652723904,42.86556851487592,0.8905209329393955,1.3137175765947902,0.5861240410463537,-0.1378477040106887,13.577972043124687,0.4099998474121094,-0.27509249593737906,-1.2070016860961985,-2.5388327580156016,0.12482938582320457,-1.8729172220558965,-0.5410861501365005,1.6839368041992273,5.79705070415201,-35.42875215281802,0.6659155359597008,5,0.9150009155273509,1.2250022888183736,0.8400020599365305,0.005002021789557887,2.3400001525878906,3,0.059516493600094256,1.065575205743279,32.34999847412109,-1.2257921614470895,32.490001678466804,1.115944272445818,32.93000030517578,0.059516493600094256
4154,2014-05-16,32.240001678466804,32.360000610351555,32.029998779296875,32.240001678466804,3354800.0,-0.0006198587757844098,1.7500397367838123,-0.0,29.05808972881981,40.4089458733418,0.8248113842296618,1.2920593788486414,0.6637507183278686,-0.12495533616388599,13.548241551631973,0.3300018310546804,-0.34958345130133495,-1.1584983825683537,-2.5960882804136887,0.27909151527697773,-1.8772933314910176,-0.43970343364568976,1.5596185883789033,13.548547464585308,-23.10369598859899,0.7187949489226658,5,0.8799972534179616,1.1899986267089773,0.884998321533196,0.024998664855949926,2.1199989318847514,4,0.05924316836148913,-1.0500109673175397,32.259998321533196,1.065575205743279,32.34999847412109,-1.2257921614470895,32.490001678466804,0.05924316836148913
4155,2014-05-19,31.35000038146973,32.220001220703125,31.32999992370605,32.139999389648445,4530600.0,-0.027605497849322647,-1.144581635677947,-100.0,24.956953280398096,39.23702545595859,1.5536917600490732,2.12316013864908,1.6077088122200003,0.757484379919088,14.329195509225093,0.9100017547607528,-0.49140377042706973,-1.9419997215270932,-3.6452178114558897,-0.23878163159830024,-2.7936087664914915,-1.090390676562695,2.2726577366210954,1.1173446282536736,-30.59975414074496,0.8516090449643969,5,1.4199991226196254,1.730000495910641,1.7749996185302699,0.9149999618530238,3.0399990081787145,0,0.09059005456720537,1.7500397367838123,32.240001678466804,-1.0500109673175397,32.259998321533196,1.065575205743279,32.34999847412109,0.09059005456720537
4156,2014-05-20,31.239999771118164,31.729999542236328,31.20000076293945,31.459999084472656,3958200.0,-0.003508791356078733,-2.5333566455796204,0.2784804931105985,26.80219080910804,36.90514705160308,1.612188924890539,2.1712107009805095,1.762796221576565,0.86064404033214,15.264668371576551,0.5299987792968786,-0.5961255651086148,-1.942000389099121,-3.8738020240403372,-0.010198754157904943,-2.9079012065697256,-0.9760995716285166,2.107539363646488,2.5477080225288065,-27.669841914531744,0.965900817470608,5,1.4650001525878906,1.7750015258789062,1.8775005340576172,1.0250005722045898,2.9499988555908203,1,0.12131879116345634,-1.144581635677947,31.35000038146973,1.7500397367838123,32.240001678466804,-1.0500109673175397,32.259998321533196,0.12131879116345634
4157,2014-05-21,31.540000915527344,31.559999465942386,31.170000076293945,31.290000915527344,2924500.0,0.009603109686528777,1.6896778521723845,-1.1363671830973705,29.03223490902826,34.555553631933975,1.054697273552641,1.827055855971139,1.5174555702632944,0.5578720840012892,15.780277179641807,0.38999938964844105,-0.7059872295809271,-1.5544992446899428,-3.619633151449719,0.5106346620698297,-2.5870661980698273,-0.5219322913100584,1.5068828471817781,26.811671322166447,-3.211891927656751,1.0325669533798862,5,1.149998664855957,1.4600000381469727,1.5524988174438477,0.7249994277954102,2.4500007629394602,2,0.10082435678085999,-2.5333566455796204,31.239999771118164,-1.144581635677947,31.35000038146973,1.7500397367838123,32.240001678466804,0.10082435678085999
4158,2014-05-22,31.54999923706055,31.70000076293945,31.309999465942386,31.5,2302000.0,0.00031700447821747524,1.2285642663295269,0.1999969482422017,32.27718920552192,32.55653848010306,0.8030742752490418,1.6969241326806603,1.5562685836482295,0.5336365938971959,15.758169188054168,0.3900012969970632,-0.672057885281987,-1.4130008697509702,-3.5215809860250253,0.6955792465230815,-2.4672909278879978,-0.3587108116139426,1.1965831358221415,31.932688254424658,-0.6347058835829991,1.0542900581370265,5,0.825001716613766,1.450001716613766,1.542500495910641,0.7150011062622035,3.1700019836425746,3,0.1033281209211907,1.6896778521723845,31.540000915527344,-2.5333566455796204,31.239999771118164,-1.144581635677947,31.35000038146973,0.1033281209211907
4159,2014-05-23,31.479999542236328,31.559999465942386,31.28000068664551,31.46999931335449,3028000.0,-0.002218690856321648,2.2941018074923734,0.2000076295110052,30.753956239914615,30.880295868563124,0.6200401488318903,1.5992529803833477,1.66173266548725,0.5891668870763809,15.20976153779239,0.279998779296875,-0.8111724992755569,-1.324500465393065,-3.3749121963093103,0.7259112655231803,-2.349706330851191,-0.29929459993494234,1.0143296631921643,29.523726482871123,-3.391973983753349,1.025205865458123,5,0.6649999618530273,1.5200014114379883,1.6449999809265137,0.7850008010864258,2.520000457763672,4,0.09911051388989689,1.2285642663295269,31.54999923706055,1.6896778521723845,31.540000915527344,-2.5333566455796204,31.239999771118164,0.09911051388989689
4160,2014-05-27,33.22999954223633,33.97999954223633,32.549999237060554,32.650001525878906,9638500.0,0.055590852142549885,-2.666655255217119,57.998474155996945,54.81726195832218,32.107828211960104,-1.2101946406071562,-0.25021022828315154,-0.031091822587818285,-1.1686263327775492,14.252479974853832,2.5,-0.920164184904813,0.48049964904785014,-1.4533151275683807,2.414314425664081,-0.48640773926026526,1.4474070373559655,-2.059999465942383,73.30960346825282,36.56678663351285,0.9669073883081153,5,-0.6549997329711914,-0.22999858856201172,-0.014999866485595703,-0.9649991989135742,-0.4199981689453125,1,0.03400544940360173,2.2941018074923734,31.479999542236328,1.2285642663295269,31.54999923706055,1.6896778521723845,31.540000915527344,0.03400544940360173
4161,2014-05-28,33.639999389648445,33.709999084472656,33.11999893188477,33.220001220703125,5492500.0,0.012338244148664357,1.1071525885558329,0.724137250646211,47.59152152070485,33.633284769356464,-1.6091294707694104,-0.7473578386970203,-0.3937696627883085,-1.5745341243700395,13.243465726743855,0.5900001525878835,-1.0211882217538815,0.9214994430542092,-0.9284195862474149,2.7714184723558333,-0.00346007159660644,1.8464589577050212,-2.413799324035651,87.90034814209979,55.16422709632995,0.9249595146508128,5,-1.0649995803833079,-0.6399984359741282,-0.39999961853028054,-1.3749990463256907,-1.1399993896484446,2,0.02229488744374919,-2.666655255217119,33.22999954223633,2.2941018074923734,31.479999542236328,1.2285642663295269,31.54999923706055,0.02229488744374919
4162,2014-05-29,33.47999954223633,33.900001525878906,33.419998168945305,33.830001831054695,3925400.0,-0.004756238118760248,-1.042545593260201,-0.8333424159854705,48.52650764850526,35.97954503336922,-1.4214644459911483,-0.6415136257530918,-0.1886208894527499,-1.405423180204295,13.505961981329545,0.48000335693360086,-1.0557137565440229,0.7749996185302734,-1.0469540022755623,2.596953239336109,-0.135977191872648,1.6859764289331913,-2.198723487091062,81.4814736323068,52.72031802064321,0.9109768104029187,5,-0.9049997329711914,-0.4799985885620117,-0.23999977111816406,-1.1999998092651367,-0.8100013732910227,3,0.02120666350598266,1.1071525885558329,33.639999389648445,-2.666655255217119,33.22999954223633,2.2941018074923734,31.479999542236328,0.02120666350598266
4163,2014-05-30,33.81999969482422,33.830001831054695,33.279998779296875,33.360000610351555,3828200.0,0.010155321303364051,1.2916633553206325,-1.3142745038201156,52.919034988907974,38.63076117337902,-1.6951727342803196,-1.0395370144964815,-0.4718204161857784,-1.7315282680380335,13.684656721420968,0.5500030517578196,-1.0315752225028092,1.117999839782712,-0.6959875114606291,2.931987191026053,0.21100616416104145,2.0249935154043825,-2.484749169937132,94.07407721374392,66.58974359997282,0.9069936756216709,5,-1.244999885559082,-0.8199987411499023,-0.5799999237060547,-1.3949995040893555,-0.7099990844726634,4,0.0050266701708043815,-1.042545593260201,33.47999954223633,1.1071525885558329,33.639999389648445,-2.666655255217119,33.22999954223633,0.0050266701708043815
4164,2014-06-02,33.549999237060554,33.900001525878906,33.419998168945305,33.880001068115234,2593100.0,-0.007983455357777114,1.594593480009111,-0.7173967127195263,56.19998931884771,42.10220962209564,-1.3631579647079306,-0.7936902016585137,-0.15085423320356028,-1.4498600648227864,14.599505995592127,0.48000335693360086,-0.9353808302734166,0.8374994277954144,-0.9943800566454541,2.669378912236283,-0.07844031442502342,1.7534391700158487,-2.1618537318264828,69.93005500632262,40.95743042867488,0.9159397422204351,6,-0.9749994277954173,-0.5499982833862376,-0.3099994659423899,-1.1249990463256907,-0.3800010681152486,0,0.034873383315912054,1.2916633553206325,33.81999969482422,-1.042545593260201,33.47999954223633,1.1071525885558329,33.639999389648445,0.034873383315912054
4165,2014-06-03,34.509998321533196,35.36000061035156,33.540000915527344,33.650001525878906,8664600.0,0.028613982304124486,-2.3703759956201544,-2.6060364359365953,68.29706952492495,46.712751701630864,-2.0425704339543813,-1.7579745088615155,-1.0802417625730598,-2.3920116077735614,16.172902318717863,1.8199996948242188,-0.765542118052764,1.7429985046386633,-0.23642238739923727,3.722419396676564,0.7532880586197166,2.7327089506576137,-3.0700157355590783,62.053497683083606,28.609663121071094,0.9897104460189499,6,-1.2449979782104421,-1.2449979782104421,-1.0799989700317312,-1.89999866485595,-1.3299980163574148,1,-0.014778277204811507,1.594593480009111,33.549999237060554,1.2916633553206325,33.81999969482422,-1.042545593260201,33.47999954223633,-0.014778277204811507
4166,2014-06-04,34.299999237060554,34.52000045776367,34.11999893188477,34.380001068115234,3161300.0,-0.006085166464398495,1.2222269317169951,-0.09302573155963285,67.4418787157498,50.9804899023777,-1.511850350251187,-1.4946554362257487,-0.8591711417397718,-2.164246873593207,17.039530794443376,0.40000152587889914,-0.6057329706390959,1.4504995346069407,-0.6426613877155418,3.543660456929423,0.40391907344569944,2.497079995768182,-2.7032159301113374,49.03844037706816,12.124992443428525,1.0465804611612408,6,-0.9799985885620188,-1.0349988937378,-0.5899987220764231,-1.6749982833862376,-1.7299995422363352,2,-0.04344017192162564,-2.3703759956201544,34.509998321533196,1.594593480009111,33.549999237060554,1.2916633553206325,33.81999969482422,-0.04344017192162564
4167,2014-06-05,34.560001373291016,34.68000030517578,34.330001831054695,34.380001068115234,1992800.0,0.007580237376493493,-1.5000000000000762,-2.2499523173757483,69.96531008663223,55.168058889167725,-1.4510033124112738,-1.7938612562226908,-1.0961479695205014,-2.41437142577243,18.54973104526264,0.38000106811522727,-0.3036065569287416,1.6770015716552749,-0.5058026993389646,3.8598058426495143,0.5855994361581551,2.7684037071523946,-2.8126893742057035,61.5385320764406,19.83442505756392,1.091402135497119,6,-1.2400007247924805,-1.2950010299682617,-0.6875009536743164,-1.9350004196166992,-2.6300010681152344,3,-0.05960651884936108,1.2222269317169951,34.299999237060554,-2.3703759956201544,34.509998321533196,1.594593480009111,33.549999237060554,-0.05960651884936108
4168,2014-06-06,34.709999084472656,35.130001068115234,34.580001831054695,34.630001068115234,2776200.0,0.004340211377930281,-5.111221786585123,0.4444326707074132,70.9677220879414,59.63625509450404,-1.235546970603835,-1.9592515230112966,-1.2218697520421529,-2.546493459925493,20.266000232690853,0.5699996948242188,0.01243055675075766,1.7729993820190444,-0.5373257036770269,4.083324467715112,0.6178368391710123,2.9281619248670765,-2.8181795409366934,66.49480887210962,20.352256039388998,1.1551625428480339,6,-0.7549991607666016,-1.4449987411499023,-0.7874984741210938,-2.08499813079834,-2.75,4,-0.05877271591286026,-1.5000000000000762,34.560001373291016,1.2222269317169951,34.299999237060554,-2.3703759956201544,34.509998321533196,-0.05877271591286026
4169,2014-06-09,34.59000015258789,34.97999954223633,34.529998779296875,34.639999389648445,2335900.0,-0.0034571862590007107,-4.2940648490968245,-0.6250059606123629,81.64064115263537,62.61663056053883,-0.7018033983108083,-1.848991771499442,-1.0910615420615244,-2.407538471034961,22.189171197564157,0.4500007629394531,0.320208039228163,1.5990003585815415,-0.815838521540428,4.013839238703511,0.3915809185205532,2.8064197986425263,-2.5594533663793015,57.692275446340616,5.612499982702843,1.2074194400609857,6,-0.35000038146972656,-1.3249998092651367,-0.625,-1.9649991989135742,-2.3600006103515625,0,-0.04278691921675537,-5.111221786585123,34.709999084472656,-1.5000000000000762,34.560001373291016,1.2222269317169951,34.299999237060554,-0.04278691921675537
4170,2014-06-10,34.740001678466804,35.150001525878906,34.529998779296875,34.549999237060554,3122300.0,0.0043365575373577325,-4.391249543901216,-3.8001068131527367,83.91476070342766,66.65254602528582,-0.6873700973658927,-1.9567641769614355,-1.245374076917301,-2.534485475933515,23.76803556379382,0.6200027465820312,0.624571913458233,1.6585018157959084,-0.8792491066652559,4.196252738257073,0.3896263545653298,2.9273772770264905,-2.5762767392924957,60.194289819969384,1.7726589737627307,1.2688754612305813,6,-0.42000198364258523,-1.47500133514405,-0.7775011062622141,-2.1150007247924876,-3.0500011444091903,1,-0.0451929600940304,-4.2940648490968245,34.59000015258789,-5.111221786585123,34.709999084472656,-1.5000000000000762,34.560001373291016,-0.0451929600940304
4171,2014-06-11,34.150001525878906,34.740001678466804,34.049999237060554,34.720001220703125,2198500.0,-0.016983308119803642,1.262300822973157,-2.9999598458079024,73.94497313611691,69.47681996835377,-0.019465200566550322,-1.3028208199844755,-0.6650176758561628,-1.9377206579539887,24.62877343622163,0.69000244140625,0.9586753122468963,0.9855016708374009,-1.5792348812983406,3.5502382229731424,-0.2968666052304698,2.2678699469052717,-1.8584255598575083,9.091098249057012,-51.12601473815793,1.2823682760678703,6,0.1699981689453125,-0.8850011825561523,-0.26000022888183594,-1.5250005722045898,-2.260002136230465,2,-0.028404134036950413,-4.391249543901216,34.740001678466804,-4.2940648490968245,34.59000015258789,-5.111221786585123,34.709999084472656,-0.028404134036950413
4172,2014-06-12,34.25,34.330001831054695,33.709999084472656,34.09000015258789,2494300.0,0.0029282128741725533,2.874974668303662,-0.280701636974475,74.36825068495888,71.86006615680388,0.0013938914011930592,-1.3209008301598857,-0.757255458113228,-2.0322203450076017,25.014225326012884,0.6200027465820384,1.0277442502263625,0.9905000686645522,-1.5879244723092896,3.568924609638394,-0.2987122018223687,2.279712339151473,-1.8356870482053935,37.5,-25.208687193659102,1.2892122704869218,6,0.1399993896484375,-0.9849996566772461,-0.6399993896484304,-1.6249990463256836,-2.389999389648441,3,-0.04905110380075273,1.262300822973157,34.150001525878906,-4.391249543901216,34.740001678466804,-4.2940648490968245,34.59000015258789,-0.04905110380075273
4173,2014-06-13,34.18000030517578,34.25,33.59000015258789,34.06999969482422,4791800.0,-0.002043786710196116,4.279998779296875,0.6875044703526214,74.36825068495892,73.87876186414957,0.14285240929550014,-1.159112488000126,-0.6772470475221368,-1.9497282093601171,25.35588567483085,0.6599998474121094,1.1238337337543314,0.824500274658206,-1.7401703978901253,3.389170947206537,-0.45783506161595966,2.1068356109323716,-1.6478598470388945,37.82048930785314,-27.88436485431569,1.2823353362741647,6,0.2700004577636719,-0.9149999618530273,-0.5699996948242116,-1.5549993515014648,-2.5500011444091797,4,-0.06582796898510523,2.874974668303662,34.25,1.262300822973157,34.150001525878906,-4.391249543901216,34.740001678466804,-0.06582796898510523
4174,2014-06-16,34.150001525878906,34.709999084472656,34.060001373291016,34.22999954223633,4740700.0,-0.0008776705391758677,-4.000014672007278,-0.727250658898599,62.041923767886445,73.18374566892307,0.2982792475775611,-1.031573844497757,-0.6502770004880318,-1.8909980754906144,25.74638093695888,0.6499977111816406,1.2333247347632863,0.6990015029907255,-1.8328081456426801,3.230811151624131,-0.5669033213259809,1.9649063273074319,-1.504746661653435,35.897492327819144,-27.65383796911572,1.265904824316703,6,0.2199993133544922,-0.8850011825561523,-0.5400009155273366,-1.5250005722045898,-2.2000007629394567,0,-0.06412891196349324,4.279998779296875,34.18000030517578,2.874974668303662,34.25,1.262300822973157,34.150001525878906,-0.06412891196349324
4175,2014-06-17,34.189998626708984,34.240001678466804,33.90999984741211,34.139999389648445,4331400.0,0.0011712181271725797,3.399867761869322,-0.6250059606121853,57.9710193001951,72.13142795608366,0.23257429234769944,-0.8937176134780458,-0.6993479955104149,-1.8991848128125213,25.31009532737989,0.3300018310546946,1.297278179557992,0.5969986915588379,-1.750516249905779,2.9445136330234547,-0.576758779173467,1.7707561622911427,-1.4361539326384687,52.17371113160324,-7.954865539260908,1.1737574707323082,6,0.18000221252441406,-0.9249982833862305,-0.6399984359741211,-1.564997673034668,-2.0,1,-0.057326679239510625,-4.000014672007278,34.150001525878906,4.279998779296875,34.18000030517578,2.874974668303662,34.25,-0.057326679239510625
4176,2014-06-18,35.029998779296875,35.06999969482422,34.209999084472656,34.310001373291016,4946400.0,0.024568592756002205,1.150003576282097,14.40016784924291,68.76515374732267,71.99807725171593,-0.5509209393232624,-1.5127833903216015,-1.5259531565163158,-2.703763817853755,24.990425515942796,0.8800010681152344,1.3908376833770717,1.2474988937377915,-0.9039547976284013,3.398952585103988,0.1717720480546916,2.3232257394208915,-2.171907848575117,97.2972346013769,38.2226814351068,1.0757268456830975,6,-0.6599979400634766,-1.764998435974121,-1.5749988555908203,-2.4049978256225586,-3.039999008178711,2,-0.09534679879044805,3.399867761869322,34.189998626708984,-4.000014672007278,34.150001525878906,4.279998779296875,34.18000030517578,-0.09534679879044805
4177,2014-06-19,34.720001220703125,35.59000015258789,34.68000030517578,35.049999237060554,5529800.0,-0.008849488135779238,-3.439025297965184,-0.4583322295396484,60.975652872938745,70.88784733893786,-0.24120600619188792,-1.0037982560009198,-1.224584559635339,-2.3567543631231658,24.768117048893394,0.9099998474121094,1.3226844327962795,0.7785013198852511,-1.1316413427229222,2.6886439824934243,-0.1765700114188391,1.7335726511893412,-1.7618339027961767,56.50005340576172,1.776171327887738,0.9550713313040874,6,-0.13000106811523438,-1.340001106262207,-1.2650012969970703,-2.0950002670288086,-2.3100013732910156,3,-0.08150926646186829,1.150003576282097,35.029998779296875,3.399867761869322,34.189998626708984,-4.000014672007278,34.150001525878906,-0.08150926646186829
4178,2014-06-20,34.810001373291016,34.919998168945305,34.689998626708984,34.77000045776367,4186400.0,0.002592170202293298,-1.299942780850587,-0.12121562416913977,66.07149460588826,69.15794216707707,-0.35260973925982597,-0.8822796678179401,-1.3075163606066837,-2.4035743631376363,24.813047478186444,0.22999954223632102,1.275611618202312,0.7055013656616183,-0.8729524011437704,2.283955132467007,-0.08372551774107961,1.4947282490643161,-1.693924085303209,53.57150966616864,0.7392525945972324,0.7892268834026955,6,-0.220001220703125,-1.4300012588500977,-1.480001449584961,-2.185000419616699,-2.5100021362304616,4,-0.08474578128580401,-3.439025297965184,34.720001220703125,1.150003576282097,35.029998779296875,3.399867761869322,34.189998626708984,-0.08474578128580401
4179,2014-06-23,34.59999847412109,34.889999389648445,34.450000762939446,34.72999954223633,2128000.0,-0.0060328322575436966,-1.046521943559761,-3.249952317375726,51.419563294604664,65.54736467720784,-0.1576142513968577,-0.44960083589901245,-1.0843578223824935,-2.151653119996304,24.684903535827065,0.4399986267089986,1.1804302251566483,0.33949851989745383,-0.6558061165593685,1.3348031563542762,-0.15815379833095733,0.837150838125865,-1.3354858142572752,41.07133936721408,-10.156845215091423,0.4976523182284107,6,-0.00999832153319602,-1.2199983596801687,-1.269998550415032,-1.9599971771240163,-2.949998855590813,0,-0.08583813422927988,-1.299942780850587,34.810001373291016,-3.439025297965184,34.720001220703125,1.150003576282097,35.029998779296875,-0.08583813422927988
4180,2014-06-24,34.360000610351555,34.59999847412109,34.330001831054695,34.5,2072200.0,-0.006936354750103124,-1.700007629510998,1.0769095337304457,50.93752346937901,62.99098138090364,0.02549265070329909,-0.1271231771468777,-0.82276097683269,-1.8799678698587527,25.72984671178723,0.26999664306639204,1.0522177536528545,0.04300060272215944,-0.826315271997835,0.9123164774421539,-0.39165733463784136,0.47765854008216024,-0.9559587009242989,10.869667375241013,-38.95689432192038,0.43465793735999747,6,0.22999954223633523,-0.9800004959106374,-1.085000991821282,-1.6949996948242116,-3.150001525878899,1,-0.0701396916356879,-1.046521943559761,34.59999847412109,-1.299942780850587,34.810001373291016,-3.439025297965184,34.720001220703125,-0.0701396916356879
4181,2014-06-25,34.389999389648445,34.450000762939446,34.139999389648445,34.25,2447200.0,0.0008730727230503721,1.384606355820321,-1.0,47.138003891775405,59.96539840388325,0.037009680039595594,-0.10335179784260617,-0.8355249241545479,-1.8830522826047869,26.719576409218384,0.3100013732910014,0.8785620988506011,0.03549938201904723,-0.7734631765731876,0.8444619406112821,-0.36898189727706665,0.4399806613151611,-0.8547999856315514,17.241370238536923,-29.818843963712233,0.4044812792961173,6,0.20000076293944602,-1.0099992752075266,-1.4649991989135813,-1.7249984741211009,-3.260000228881843,2,-0.06397210822869837,-1.700007629510998,34.360000610351555,-1.046521943559761,34.59999847412109,-1.299942780850587,34.810001373291016,-0.06397210822869837
4182,2014-06-26,34.189998626708984,34.43000030517578,34.09999847412109,34.34000015258789,1779000.0,-0.005815666370720063,1.000000000000043,-1.071444141689319,41.39070045334386,56.30122615592602,0.25435201420327047,0.16081254499643194,-0.6434692302456284,-1.6531947957903412,27.540077367850348,0.3300018310546946,0.6630320888484462,-0.2000013351440444,-0.9027181241061655,0.5027154538180767,-0.5513597296251049,0.15135705933701615,-0.5315111777778299,10.975632449130464,-32.23717110021072,0.35135839448106015,6,0.5600013732910156,-0.8099985122680664,-1.3299980163574219,-1.5249977111816406,-3.129999160766598,3,-0.06434626920026243,1.384606355820321,34.389999389648445,-1.700007629510998,34.360000610351555,-1.046521943559761,34.59999847412109,-0.06434626920026243
4183,2014-06-27,33.990001678466804,34.240001678466804,33.889999389648445,34.130001068115234,3448900.0,-0.005849574620513276,-1.058812969819451,0.9333197701032028,40.32257667564171,53.88796536789883,0.4744576600078787,0.39442079545374753,-0.45777378223434795,-1.4192511772362764,28.480996984695615,0.3500022888183594,0.5340427417594995,-0.4084983825683537,-1.0858391573557782,0.2688423922190708,-0.7471687699620659,-0.06982799517464144,-0.2156234673162487,10.000228881835938,-30.084701334160535,0.33867038739371275,6,0.7499980926513601,-0.5550012588501048,-1.1450014114379954,-1.3250007629394602,-2.0600013732910227,4,-0.046484311651436294,1.000000000000043,34.189998626708984,1.384606355820321,34.389999389648445,-1.700007629510998,34.360000610351555,-0.046484311651436294
4184,2014-06-30,34.720001220703125,34.759998321533196,34.0,34.139999389648445,2595400.0,0.021476890443897334,1.303039060422884,-4.142888283378906,49.728253827407144,52.97210253758905,-0.18571434978949242,-0.25658616456337313,-1.1764785252870098,-2.0992181375620333,29.58923336664805,0.769996643066392,0.4057468188580202,0.26300106048584126,-0.29786652121173063,0.8238686421834132,-0.01743273036294113,0.5434348513346237,-0.8366856930663289,95.40262644421621,55.47120043350076,0.28043379084878534,6,0.019998550415039062,-1.2850008010864258,-2.0325002670288086,-2.0550003051757812,-3.240001678466797,0,-0.06970051551149004,-1.058812969819451,33.990001678466804,1.000000000000043,34.189998626708984,1.384606355820321,34.389999389648445,-0.06970051551149004
4185,2014-07-01,34.0,34.759998321533196,34.0,34.630001068115234,2866600.0,-0.020737361618345718,-1.4126889937087652,-1.0862053089895163,48.03147083501042,50.668359991776576,0.5637897970364207,0.4461210883783906,-0.44912514402241754,-1.336695278307566,29.38066018335508,0.759998321533196,0.26124173429271025,-0.43150024414062216,-1.0274964533980864,0.16449596511684206,-0.7294983487693543,-0.13350213951189005,-0.1100006103515554,12.643763839255742,-29.900380872199698,0.2979981046287319,7,0.7399997711181641,0.06999969482421875,-1.427499771118164,-1.2699995040893555,-2.5499992370605504,1,-0.06911765827852134,1.303039060422884,34.720001220703125,-1.058812969819451,33.990001678466804,1.000000000000043,34.189998626708984,-0.06911765827852134
4186,2014-07-02,32.810001373291016,33.959999084472656,32.77000045776367,33.860000610351555,4236200.0,-0.03499995960908775,-1.1061902688177487,1.6666626299568161,35.30610671987536,47.816188196991746,1.570969375539093,1.6008455357852682,0.7358388872191881,-0.11545327182528808,28.500288457997016,1.2299995422363281,0.1957275342777791,-1.5469989776611328,-2.4860035938131944,-0.6079943615090713,-2.0165012857371636,-1.077496669585102,2.779998779296875,2.0100984154612407,-39.47131983422953,0.4695023080760294,7,1.0349979400634766,1.3699989318847656,-0.022500991821289062,0.09999942779541016,-0.460002899169929,2,-0.04876568795638159,-1.4126889937087652,34.0,1.303039060422884,34.720001220703125,-1.058812969819451,33.990001678466804,-0.04876568795638159
4187,2014-07-03,32.5,32.639999389648445,32.330001831054695,32.639999389648445,2113500.0,-0.009448380381458121,3.4285558583101774,0.13333284892698705,33.65755838203147,44.21463972767433,1.7130973807291596,1.8431005068502628,1.0419352339265018,0.22111261586718456,27.418699565717215,0.479999542236321,0.1377450461201093,-1.754000282287599,-3.000745648089328,-0.50725491648587,-2.3773729651884636,-1.1306275993867345,3.0336001586914065,6.9958195253125774,-33.50498762713563,0.6233726829008656,7,1.1100006103515696,1.460000991821289,0.28750038146972656,0.470001220703125,-0.09000015258789062,3,-0.042153871976412294,-1.1061902688177487,32.810001373291016,-1.4126889937087652,34.0,1.303039060422884,34.720001220703125,-0.042153871976412294
4188,2014-07-07,32.669998168945305,33.189998626708984,32.459999084472656,32.459999084472656,4492100.0,0.005230712890624822,-5.952406902815622,-1.4999999999998732,35.98479320404758,42.49966527316799,1.349534394084877,1.5941682609510437,0.8412351886827238,0.07318899729376938,25.9832480195923,0.7299995422363281,-0.051933929680302526,-1.4820020675659222,-2.894452281661195,-0.0695518534706494,-2.1882271746135586,-0.7757769605182858,2.7354580566406312,13.991639050625155,-25.97233634672932,0.7062251070476382,7,0.8750019073486399,1.2900028228759837,0.11750221252442117,0.3000030517578196,-0.3699989318847514,0,-0.04928064870641202,3.4285558583101774,32.5,-1.1061902688177487,32.810001373291016,-1.4126889937087652,34.0,-0.04928064870641202
4189,2014-07-08,33.110000610351555,33.310001373291016,32.77000045776367,32.779998779296875,3104600.0,0.013468088952159674,-2.085732970027248,1.5714441416893927,40.49296933397892,41.33915925812354,0.7553857125553378,1.0936762631759578,0.35985886933958255,-0.3379644086331126,24.602236479009882,0.6400032043457102,-0.18175285436527844,-0.9679996490478615,-2.4377453124623685,0.5017460143666455,-1.7028724807551114,-0.23312681734061158,2.172437439453134,32.09876155595878,-6.05966012957321,0.7348728317072534,7,0.4349994659423899,0.8500003814697337,-0.32250022888182883,-0.1399993896484304,-0.700000762939446,1,-0.03563878838488621,-5.952406902815622,32.669998168945305,3.4285558583101774,32.5,-1.1061902688177487,32.810001373291016,-0.03563878838488621
4190,2014-07-09,33.169998168945305,33.220001220703125,32.880001068115234,33.040000915527344,2628300.0,0.0018120675774011552,1.9564799150827612,0.39392888518979596,31.02037829387838,39.54831196946832,0.5686323057231419,0.959206198536549,0.2686476948591334,-0.3769337675517761,23.009283592519274,0.3400001525878906,-0.3522627798958453,-0.8295019149780316,-2.317962784698558,0.658958954742495,-1.573732349838295,-0.0852714801177683,1.9943424321093843,51.533604497137155,19.99431147316828,0.7442304348602642,7,0.3750019073486399,0.7900028228759837,-0.38249778747557883,-0.1999969482421804,-0.4499969482421804,2,-0.050949614712104574,-2.085732970027248,33.110000610351555,-5.952406902815622,32.669998168945305,3.4285558583101774,32.5,-0.050949614712104574
4191,2014-07-10,33.18000030517578,33.34000015258789,33.040000915527344,33.049999237060554,2056900.0,0.0003015416576006569,-3.0000508634063223,1.0000293444450965,33.26085406124422,38.64499570367946,0.4122994268031732,0.9199756111231707,0.22916137891299115,-0.3680311259540048,22.19449178211727,0.2999992370605469,-0.44699405300219297,-0.7709997177123995,-2.3014337083246943,0.7594342728998953,-1.536216713018547,-0.005782722406252105,1.8709667450789098,84.15840462296742,53.47241106549238,0.7652169953061478,7,0.36499977111816406,0.7800006866455078,0.08500003814697266,0.05500030517578125,-0.20999908447265625,3,-0.05213982900315006,1.9564799150827612,33.169998168945305,-2.085732970027248,33.110000610351555,-5.952406902815622,32.669998168945305,-0.05213982900315006
4192,2014-07-11,32.56999969482422,33.259998321533196,32.540000915527344,33.06999969482422,3402900.0,-0.018384587243551298,-1.5714305177111463,-3.84612224537126,28.124979045237765,37.28970707807903,0.8586312349326732,1.4731928697054997,0.8184229348965602,0.25959477940704545,21.629420621748622,0.7199974060058523,-0.5475404540322586,-1.2970003128051744,-2.9387083333055486,0.34470770769519987,-2.1178543230553615,-0.47614630255498724,2.372128746662476,12.500054185974935,-14.659416942250598,0.8208540102501862,7,0.9750003814697266,1.3900012969970703,0.7225008010864258,0.6950006484985352,0.2700004577636719,4,-0.006754719765566741,-3.0000508634063223,33.18000030517578,1.9564799150827612,33.169998168945305,-2.085732970027248,33.110000610351555,-0.006754719765566741
4193,2014-07-14,31.93000030517578,32.650001525878906,31.920000076293945,32.650001525878906,3414800.0,-0.019649966092880944,1.0277783664646294,1.44000244140625,25.945942602161907,34.647228053051776,1.3138554670148608,2.0406081217872867,1.4256278628017185,0.9119204686619113,21.475182915261716,0.7300014495849609,-0.6643642051236895,-1.8244997024536147,-3.671437337269623,0.022437932362393553,-2.7479685198616153,-0.9010308850456141,2.907643071893631,0.704241432714251,-23.67532745479699,0.9234688174080039,7,1.409998893737793,1.8249998092651367,1.3625001907348633,1.3350000381469727,1.2700004577636648,0,0.015032869954546113,-1.5714305177111463,32.56999969482422,-3.0000508634063223,33.18000030517578,1.9564799150827612,33.169998168945305,0.015032869954546113
4194,2014-07-15,31.959999084472656,32.189998626708984,31.79999923706055,31.899999618530273,2572500.0,0.0009395170375872119,-1.9999926640502326,-0.08333245030305599,27.528060189392093,32.36907131464974,0.9512079582683626,1.9374621919037764,1.379915566346675,0.8860850001060143,20.8965761654974,0.38999938964843395,-0.7574540672114551,-1.6850008010864244,-3.686426874527079,0.31642527235423046,-2.6857138378067518,-0.684287764366097,2.70258569455023,10.389594304709702,-15.05038146675802,1.0007130367203272,7,0.9200000762939453,1.7350006103515625,1.650001049041748,1.3050012588500977,1.3800010681152344,1,0.010638302951425427,1.0277783664646294,31.93000030517578,-1.5714305177111463,32.56999969482422,-3.0000508634063223,33.18000030517578,0.010638302951425427
4195,2014-07-16,32.22999954223633,32.22999954223633,31.899999618530273,31.989999771118164,3555700.0,0.008448074640116321,1.7500019868233874,4.000031789426837,30.645155777114866,31.85118787656524,0.45117496687823433,1.5948641812203874,1.094436071910252,0.6308017236286432,20.506030247800496,0.3299999237060547,-0.8360392286927834,-1.317000389099121,-3.3964855267218326,0.7624847485235904,-2.356742957910477,-0.27725782028776536,2.2035783934295736,27.922081139057852,1.3853439225521456,1.0397425688113557,7,0.3400001525878906,1.4650001525878906,1.5225005149841309,1.0350008010864258,1.2299995422363281,2,0.0055848683751886785,-1.9999926640502326,31.959999084472656,1.0277783664646294,31.93000030517578,-1.5714305177111463,32.56999969482422,0.0055848683751886785
4196,2014-07-17,31.690000534057614,32.279998779296875,31.68000030517578,32.150001525878906,2773700.0,-0.01675454594627168,-1.4999860922915533,-1.9166726271368433,28.885137910736603,31.320918935310257,0.9114422222636058,1.9729640087466045,1.637185154583225,1.1825272569356535,19.4149856109718,0.5999984741210938,-1.0353460703337802,-1.6899994850158713,-3.8041925919205575,0.4241936218888185,-2.747096038468218,-0.6329029315635246,2.532891105719859,0.6329266732174309,-26.72081440360437,1.0570965534523449,7,0.8199996948242223,1.9449996948242223,2.1024994850158727,1.5749998092651403,1.640001296997081,3,0.03250238779701364,1.7500019868233874,32.22999954223633,-1.9999926640502326,31.959999084472656,1.0277783664646294,31.93000030517578,0.03250238779701364
4197,2014-07-18,31.88999938964844,31.979999542236328,31.540000915527344,31.770000457763672,2216800.0,0.006311102941632507,1.9333316379080148,-0.2608666807644362,32.263488696378346,30.907440656680343,0.6881851685792277,1.6338458878255686,1.4023421249458288,1.0099074182748602,17.90741428602312,0.4399986267089844,-1.1880023921570952,-1.348500537872308,-3.463890882850368,0.7668898071057519,-2.4061957103613345,-0.2908053653832816,2.0786031166688623,31.53137672692313,1.900636670785083,1.0576951724890293,7,0.5500011444091761,1.6750011444091761,1.9025006294250453,1.3750009536743129,1.7900009155273402,4,0.03386647387033981,-1.4999860922915533,31.690000534057614,1.7500019868233874,32.22999954223633,-1.9999926640502326,31.959999084472656,0.03386647387033981
4198,2014-07-21,31.86000061035156,31.96999931335449,31.489999771118164,31.739999771118164,2587500.0,-0.000940695511791656,1.823541291506122,1.000015894713359,22.605344525066357,28.919926789023393,0.6606803154837415,1.5088666879057975,1.4048115357482622,1.0633969430704475,16.33961660336755,0.4799995422363246,-1.1825578307675997,-1.2309992790222175,-3.29580108312307,0.8338025250786352,-2.263400181072644,-0.19859837697179117,1.817169705070949,46.8356080707502,24.470175671795364,1.032400902050427,7,0.5549993515014684,1.6799993515014684,1.9674992561340368,1.404999732971195,1.360000610351566,0,0.03075955817520981,1.9333316379080148,31.88999938964844,-1.4999860922915533,31.690000534057614,1.7500019868233874,32.22999954223633,0.03075955817520981
4199,2014-07-22,31.6299991607666,32.0,31.61000061035156,31.88999938964844,2225600.0,-0.007219128850557199,-1.600019073656064,-2.166653421282777,24.947124478956937,28.245120809587675,0.7360715460389926,1.5862843408571834,1.6079120230332435,1.319941605500567,15.073743995360992,0.38999938964844105,-1.1464931973302157,-1.3125007629394503,-3.3473333531149336,0.7223318272360331,-2.329917058027192,-0.2950844678517086,1.7409672784532972,17.721463976416448,-5.631057868254036,1.017416295087742,7,0.7850008010864258,1.9100008010864258,2.227501392364502,1.6350011825561523,2.1700000762939524,1,0.04963647308977026,1.823541291506122,31.86000061035156,1.9333316379080148,31.88999938964844,-1.4999860922915533,31.690000534057614,0.04963647308977026
4200,2014-07-23,31.95000076293945,31.959999084472656,31.559999465942386,31.6299991607666,4032900.0,0.010117028474972978,1.352951076255049,-1.2307743095036925,38.86009748230019,28.867258967482783,0.2512340444847716,1.134648176393572,1.2828711958569876,1.0287731569595913,13.96427416679627,0.3999996185302699,-1.1291523044012095,-0.8719991683959982,-2.837647520357198,1.093649183565205,-1.8548233443766016,0.11082500758460156,1.1576303427462058,58.22804675182904,30.846700628628845,0.9828241759806008,7,0.424998283386234,1.5899991989135778,1.8674998283386266,1.3149995803833043,2.0400009155273544,2,0.04350545716608489,-1.600019073656064,31.6299991607666,1.823541291506122,31.86000061035156,1.9333316379080148,31.88999938964844,0.04350545716608489
4201,2014-07-24,32.189998626708984,32.240001678466804,31.71999931335449,31.899999618530273,3520300.0,0.007511670048156116,1.6666438439906655,0.9062423631931341,45.9102689917214,30.843402294869854,-0.16088232087340515,0.7603653390615221,1.0547036463377424,0.8234482048844782,12.937761931412423,0.5200023651123153,-1.1683380249629423,-0.5220012664794922,-2.360291492513632,1.3162889595546474,-1.4411463794965655,0.3971438465375776,0.6911640921372211,93.33294338749253,60.75509342655451,0.9191451130170705,7,-0.11999797821044922,1.350001335144043,1.6275019645690918,1.0750017166137695,2.0500030517578196,3,0.0394532622536341,1.352951076255049,31.95000076293945,-1.600019073656064,31.6299991607666,1.823541291506122,31.86000061035156,0.0394532622536341
4202,2014-07-25,31.989999771118164,32.299999237060554,31.82999992370605,31.82999992370605,2915600.0,-0.006213074374749272,-4.874997019764791,0.5517254987076147,41.09949225551111,32.52713003413088,-0.05789704889929226,0.8296306392686645,1.2689661397106562,1.0557122738656588,11.886720389829469,0.46999931335450285,-1.175842338329666,-0.6120001792907743,-2.337751348073226,1.1137509894916775,-1.4748757636820002,0.2508754051004516,0.6964001350461189,61.72843576116157,25.69249314208976,0.8628755843912255,7,-0.09500026702880504,1.5500001907348633,1.827500820159912,1.2750005722045898,1.6999988555908203,4,0.0418881547209744,1.6666438439906655,32.189998626708984,1.352951076255049,31.95000076293945,-1.600019073656064,31.6299991607666,0.0418881547209744
4203,2014-07-28,32.40999984741211,32.439998626708984,31.88999938964844,31.93000030517578,2675200.0,0.013129105323506085,1.0370451478909424,2.9999999999999334,40.789452550128345,34.00061807421268,-0.44996775266306344,0.3006037095991445,0.8713056419105882,0.6637217302249994,11.052630181352493,0.5499992370605433,-1.201342973053805,-0.11300001144409322,-1.7111585676899637,1.4851585448017737,-0.9120792895670249,0.686079266678842,0.10890403984571861,96.59104455614002,57.57617919312794,0.799079278122934,7,-0.44500064849853516,0.7949991226196289,1.575000286102295,0.9700002670288086,1.7700004577636719,0,0.039185450902279984,-4.874997019764791,31.989999771118164,1.6666438439906655,32.189998626708984,1.352951076255049,31.95000076293945,0.039185450902279984
4204,2014-07-29,32.299999237060554,32.5,32.200000762939446,32.36999893188477,3916300.0,-0.003394033041328126,-1.2222442001750145,-0.1458328366274865,38.70130809489012,34.89574610952104,-0.32035494074832727,0.23189750565526168,1.0034728579694772,0.8048893451096433,9.576240176619548,0.299999237060554,-1.144859686657128,-0.10200052261351544,-1.321329067355414,1.1173280221283797,-0.7116647949844648,0.5076637497574339,-0.8099994659423899,78.72333517980876,39.58627594435225,0.609664272370948,7,-0.30499935150147195,0.8900003433227468,1.6850008964538503,1.080000877380364,1.720001220703118,1,0.028483034222086756,1.0370451478909424,32.40999984741211,-4.874997019764791,31.989999771118164,1.6666438439906655,32.189998626708984,0.028483034222086756
4205,2014-07-30,31.649999618530273,32.060001373291016,31.5,32.049999237060554,9325700.0,-0.02012382767441312,1.6666485016099233,5.714305177111818,32.96211509436293,35.34874357436841,0.2667736909814913,0.7344707392673442,1.6972348488313287,1.4853070821876457,8.388821690411937,0.799999237060554,-1.027855717848059,-0.6345001220703139,-1.6395289857207302,0.3705287415801024,-1.1370145538955256,-0.13198569024510576,0.8500003814697266,14.999961853027344,-17.68037171992185,0.5025144318252087,7,0.3450002670288086,1.4749994277954102,2.335000514984131,1.7300004959106445,2.930002212524421,2,0.06793047849743128,-1.2222442001750145,32.299999237060554,1.0370451478909424,32.40999984741211,-4.874997019764791,31.989999771118164,0.06793047849743128
4206,2014-07-31,31.209999084472656,31.75,31.1200008392334,31.489999771118164,5129800.0,-0.013902070753896933,-1.7391435952083791,0.7000023841880523,34.2592371834439,35.57049340626458,0.7057419419896434,1.1051170250038496,2.1803333868860193,1.9491648264355277,9.199564317495753,0.6299991607666016,-0.9373911694140844,-0.9945005416870103,-2.0752696301759315,0.08626854680190732,-1.5348850859314709,-0.4541159974425497,1.2900009155273438,6.521615939915717,-27.525349463939605,0.5403845442444595,7,0.600001335144043,1.7300004959106445,2.775001049041748,2.1700010299682617,3.0300025939941477,3,0.08907410046600206,1.6666485016099233,31.649999618530273,-1.2222442001750145,32.299999237060554,1.0370451478909424,32.40999984741211,0.08907410046600206
4207,2014-08-01,31.1299991607666,31.5,30.920000076293945,31.1200008392334,5293300.0,-0.002563278630336674,-1.8292689734738878,-0.035708203622591125,39.36167676395681,37.43230809947464,0.744936638023276,1.1354315683909348,2.2937188827435833,2.0553537091472265,10.201199983876103,0.5799999237060547,-0.8840354539262734,-1.006000423431395,-2.177744900850719,0.1657440539879289,-1.591872662141057,-0.4201281847217331,1.314800872802735,13.291081937528293,-23.941883710927964,0.5858722387096617,8,0.5800008773803711,1.7100000381469727,2.8550009727478027,2.2500009536743164,3.030000686645508,4,0.0999037135092431,-1.7391435952083791,31.209999084472656,1.6666485016099233,31.649999618530273,-1.2222442001750145,32.299999237060554,0.0999037135092431
4208,2014-08-04,31.059999465942386,31.25,30.399999618530273,31.1299991607666,6718600.0,-0.002248625014819705,4.483849135544207,-7.0011446012968594,38.157891434643474,38.90017109455091,0.770554228222629,1.1369202792364668,2.39665676022452,2.147888431895705,11.282590527748143,0.8500003814697266,-0.7699797657827432,-0.9955001831054666,-2.232193251992957,0.24119288578202358,-1.6138467175492117,-0.3771536486617215,1.2933125701904267,31.428558453413185,-8.819874215809069,0.6183465344437458,8,0.39000034332275035,1.519999504089352,3.0050005912780726,2.3200006484985316,2.89999961853027,0,0.0846747973595563,-1.8292689734738878,31.1299991607666,-1.7391435952083791,31.209999084472656,1.6666485016099233,31.649999618530273,0.0846747973595563
4209,2014-08-05,31.93000030517578,32.580001831054695,29.979999542236328,30.149999618530273,10792800.0,0.028010330141420736,-1.4528313769522267,-25.428692098093933,46.59091598731787,39.75915092844177,-0.05857610999084173,0.18338641320967497,1.5726393480230456,1.2990042093971894,11.512492460763754,2.6000022888183665,-0.6709141418331512,-0.06649932861328267,-1.1996230101075085,1.0666243528809467,-0.6330611693603956,0.5000625121338302,-1.5300006866455078,74.99996332025069,31.8211891650152,0.5665618407471139,8,-0.6499996185302699,0.4399986267089844,2.1574997901916504,1.4499998092651367,2.6300010681152344,1,0.0704666451141649,4.483849135544207,31.059999465942386,-1.8292689734738878,31.1299991607666,-1.7391435952083791,31.209999084472656,0.0704666451141649
4210,2014-08-06,31.479999542236328,31.88999938964844,31.28000068664551,31.85000038146973,6625600.0,-0.014093352916959123,1.711112241394614,-0.20786555983339838,47.563793296487475,39.94287585119356,0.3550847277450586,0.5273210279559493,2.0079262065424217,1.7680385869353046,11.754818579913787,0.6499996185302699,-0.5292409924775043,-0.43200016021728516,-1.4420259892846943,0.578025668850124,-0.9370130747509862,0.0730127543164194,-1.5,57.69225690496261,8.754497281288678,0.5050129145337037,8,-0.19999885559081676,0.8899993896484375,2.6075005531311035,1.9000005722045898,2.700000762939453,2,0.080686180192584,-1.4528313769522267,31.93000030517578,4.483849135544207,31.059999465942386,-1.8292689734738878,31.1299991607666,0.080686180192584
4211,2014-08-07,31.45000076293945,31.899999618530273,31.29999923706055,31.63999938964844,4252000.0,-0.0009529472596284672,-1.4489727600408149,0.5135086371767323,44.68600614037342,40.34137739395604,0.30069750809865425,0.44382220928849847,2.0093415814164963,1.809265873188,11.858436758299796,0.600000381469723,-0.39619937624787127,-0.3754989624023466,-1.2092217995828314,0.45822387477813464,-0.7923603809925872,0.041362456187894026,-1.4700012207031214,56.53845871694209,5.175885371513104,0.4168614185902413,8,-0.1700000762939382,0.5199985504150426,2.954998970031742,1.9299993515014684,2.909999847412106,3,0.09952308401224674,1.711112241394614,31.479999542236328,-1.4528313769522267,31.93000030517578,4.483849135544207,31.059999465942386,0.09952308401224674
4212,2014-08-08,32.34999847412109,32.36999893188477,31.559999465942386,31.559999465942386,3420100.0,0.02861677867563639,-1.0506341338574396,-4.1579195695382065,54.890199879543836,41.90812709722442,-0.6066610236928831,-0.4990911866726613,1.0957872524249055,0.9252054052001384,12.552768469699489,0.9199981689453232,-0.35500457645684946,0.5354988098144453,-0.26187769241064984,1.332875312039544,0.13681055870189596,0.9341870609269947,-2.3179988861083913,91.15372482852166,37.5984441811064,0.39868825111254913,8,-1.0699977874755753,-0.6899986267089773,1.66250133514405,1.0300016403198313,2.4500007629394673,4,0.058423594852953675,-1.4489727600408149,31.45000076293945,1.711112241394614,31.479999542236328,-1.4528313769522267,31.93000030517578,0.058423594852953675
4213,2014-08-11,32.40999984741211,32.560001373291016,32.310001373291016,32.31999969482422,3333300.0,0.0018547566034361473,-3.545586960291313,0.1139243868107899,58.05786125452355,44.05885522607257,-0.7450079410426831,-0.5494594710350498,1.0116860763391173,0.885005095270337,12.639679719058144,0.25,-0.3641836459405354,0.5715002059936509,-0.2682809938233106,1.4112814058106125,0.1516096060851737,0.9913908059021317,-2.327040214538574,93.46146792355916,33.91220971381773,0.4198905999084806,8,-1.129999160766598,-0.75,1.3750009536743164,0.9700002670288086,2.299999237060547,0,0.053995680599786766,-1.0506341338574396,32.34999847412109,-1.4489727600408149,31.45000076293945,1.711112241394614,31.479999542236328,0.053995680599786766
4214,2014-08-12,32.299999237060554,32.540000915527344,32.209999084472656,32.380001068115234,3660100.0,-0.003394033041328126,-1.5384547668652249,-0.8889077268680599,53.77968338817835,46.37191836982985,-0.7096328008382002,-0.4349826625365445,1.1045160349200955,1.0124520738594427,12.541489290857195,0.3300018310546875,-0.33850854148406384,0.44449958801270384,-0.4190663310712708,1.3080655070966785,0.012716628470720082,0.8762825475546911,-2.1670987602233964,79.68734400355292,19.145981613859824,0.431782959541987,8,-1.0199985504150426,-0.6399993896484446,1.4525012969970632,1.080000877380364,2.0,1,0.051393185344334125,-3.545586960291313,32.40999984741211,-1.0506341338574396,32.34999847412109,-1.4489727600408149,31.45000076293945,0.051393185344334125
4215,2014-08-13,32.40999984741211,32.470001220703125,32.169998168945305,32.290000915527344,1719800.0,0.003405591732192459,1.5000079472304495,-1.4999523173756815,52.444458007812514,48.392498461426364,-0.782811086382015,-0.5594921269647628,0.9473205931172899,0.9045878054951615,12.47477624118795,0.3000030517578196,-0.34153819492977533,0.5455001831054673,-0.3380207937235795,1.4290211599345177,0.1037396946909439,0.9872606715199908,-2.228157343490601,88.09513717749208,30.39212516567718,0.4417604884145248,8,-1.129999160766598,-0.75,1.3425006866455078,0.9700002670288086,2.2099990844726634,2,0.0663375975316638,-1.5384547668652249,32.299999237060554,-3.545586960291313,32.40999984741211,-1.0506341338574396,32.34999847412109,0.0663375975316638
4216,2014-08-14,32.720001220703125,32.72999954223633,32.36999893188477,32.36999893188477,1572800.0,0.009564991507266862,-1.0571328922845957,2.9167117016879596,57.91758189699581,50.454265698430696,-0.956700613978974,-0.8309765376374898,0.5995235101455378,0.5897651250945728,12.271209492251192,0.3600006103515554,-0.32031220385145787,0.8040015220642083,-0.15365814159783042,1.7616611857262505,0.3251716902331907,1.2828313538952294,-2.490195530238953,99.14544265972414,40.21864154464593,0.47882983183102074,8,-1.3650016784667969,-1.0600013732910156,1.0324993133544922,0.659998893737793,1.9199981689453196,3,0.04462099724950086,1.5000079472304495,32.40999984741211,-1.5384547668652249,32.299999237060554,-3.545586960291313,32.40999984741211,0.04462099724950086
4217,2014-08-15,32.970001220703125,33.110000610351555,32.68000030517578,32.740001678466804,2277000.0,0.00764058651201438,-1.457128532659004,0.657137251910054,56.3063183036635,52.47075757276625,-1.0261599204753438,-1.049737537852252,0.30547162829581254,0.34065974639118224,12.069586664344053,0.43000030517577414,-0.19979426894762398,1.0000014305114746,-0.0670362932696591,2.0670391542926083,0.4664825686209113,1.5335202924020415,-2.640187776168066,85.10648659178051,29.66569593940939,0.5335188618905665,8,-1.4250011444091832,-1.350002288818363,0.7824993133544922,0.40999889373779297,1.2399978637695312,4,0.04215951890155223,-1.0571328922845957,32.720001220703125,1.5000079472304495,32.40999984741211,-1.5384547668652249,32.299999237060554,0.04215951890155223
4218,2014-08-18,32.84000015258789,33.150001525878906,32.72999954223633,32.959999084472656,2029800.0,-0.0039430107158625605,-1.4705987950049928,-0.5217355248536476,56.05381798773988,53.522191128368696,-0.6896352555423775,-0.8880855429151424,0.3841663220381619,0.47032957333549064,11.814682544176994,0.4200019836425781,-0.049431796048839516,0.821000385284421,-0.312692787699298,1.95469355826814,0.25415379879255795,1.3878469717762805,-2.343375478103841,68.36731516298067,15.215969979604374,0.5668465864918599,8,-0.6249990463256836,-1.2749996185302734,0.9125003814697266,0.5399999618530273,0.9099998474121094,0,0.05968328487715335,-1.457128532659004,32.970001220703125,-1.0571328922845957,32.720001220703125,1.5000079472304495,32.40999984741211,0.05968328487715335
4219,2014-08-19,33.200000762939446,33.22999954223633,32.799999237060554,32.860000610351555,1946400.0,0.010962259703984456,1.1500138283566024,-2.833359824522364,68.58512827479335,55.85789501484713,-0.9504959800756723,-1.185200650507369,-0.02014673433908598,0.10586056671792932,11.636242919356999,0.43000030517577414,0.09460711031917413,1.1025009155273366,-0.13082429688765984,2.3358261279423296,0.4858383093198384,1.7191635217348349,-2.4911059403438074,97.16993014794463,37.57368189649176,0.6166626062074965,8,-0.9350013732910085,-1.595001220703118,0.3474988937378001,0.17999935150147195,0.6699981689453267,1,0.04548187610943644,-1.4705987950049928,32.84000015258789,-1.457128532659004,32.970001220703125,-1.0571328922845957,32.720001220703125,0.04548187610943644
4220,2014-08-20,33.34000015258789,33.34999847412109,33.029998779296875,33.220001220703125,1380500.0,0.004216848988892963,3.571568707594575,0.3529378765609398,77.51937411409398,59.506047011927194,-0.8927947865099881,-1.2814247451855039,-0.20858112887421498,-0.04630112385845564,11.439538498911164,0.31999969482421164,0.26948821210935847,1.1730003356933594,-0.17651253870386086,2.5225132100905796,0.49824389849474926,1.8477567728919695,-2.3789948580281823,98.97976263229876,31.32036921889292,0.67475643719861,8,-0.8850011825561523,-1.6750011444091832,-0.05250072479248047,0.039999961853027344,0.6399993896484375,2,0.02879421355965861,1.1500138283566024,33.200000762939446,-1.4705987950049928,32.84000015258789,-1.457128532659004,32.970001220703125,0.02879421355965861
4221,2014-08-21,33.459999084472656,33.540000915527344,33.27000045776367,33.299999237060554,1599500.0,0.003599248090448759,-1.4545785576806367,1.3333439298088863,79.7953820720042,62.27328947775612,-0.7796835236332313,-1.3717293093826655,-0.35759891408287103,-0.17708963665344868,11.829985870700524,0.2700004577636719,0.35820141228432334,1.22949924468994,-0.23885478144715933,2.697853270827043,0.4953222316213868,1.9636762577584896,-2.212314608365581,90.69746810737922,15.49326094143106,0.7341770130685513,8,-0.6049995422363281,-1.6999988555908203,-0.3274993896484375,-0.07999897003173828,0.5100021362304688,3,0.034668256997963276,3.571568707594575,33.34000015258789,1.1500138283566024,33.200000762939446,-1.4705987950049928,32.84000015258789,0.034668256997963276
4222,2014-08-22,33.330001831054695,33.549999237060554,33.200000762939446,33.31999969482422,2463000.0,-0.0038851541235781495,-1.7999877929687045,0.06251341105791143,78.58945538701185,64.55457771469926,-0.5543494403194558,-1.197596574029248,-0.2619531422428807,-0.05060421074086463,12.29818105272807,0.34999847412110796,0.4834176050062169,1.0325018882751564,-0.5100582471114379,2.5750620236617507,0.2612218205818593,1.8037819559684536,-1.7613930534287832,73.1710380632498,-7.257764947492959,0.7712800676932973,8,-0.4700031280517649,-1.5650024414062536,-0.25750160217285867,0.04999828338622336,0.23999786376952414,4,0.03930385498428568,-1.4545785576806367,33.459999084472656,3.571568707594575,33.34000015258789,1.1500138283566024,33.200000762939446,0.03930385498428568
4223,2014-08-25,33.68000030517578,33.830001831054695,33.47999954223633,33.47999954223633,1389800.0,0.010501003747170001,-2.5000095367068553,19.995804729200135,75.36234127528223,66.95265081326637,-0.7881339238680667,-1.525799962987243,-0.6406876935904222,-0.40067789525971875,13.179326571273842,0.5,0.6492646827109354,1.319000339508058,-0.3429954093588776,2.9809960883749973,0.48800246507458667,2.149998213941526,-1.7943690540403274,85.43678173690438,4.142759933463651,0.830997874433469,8,-0.6800003051757812,-1.7749996185302699,-0.6774997711181641,-0.3000001907348633,-0.3100013732910085,0,0.015736305656013583,-1.7999877929687045,33.330001831054695,-1.4545785576806367,33.459999084472656,3.571568707594575,33.34000015258789,0.015736305656013583
4224,2014-08-26,33.220001220703125,33.81999969482422,33.18000030517578,33.65999984741211,1997100.0,-0.013657929937784696,-1.4615339471078017,-2.199984741269145,75.14456730138481,69.47488517921884,-0.20552126011383365,-1.0470241491175045,-0.21439529327778928,0.050183459175919154,14.000143356068918,0.6399993896484375,0.6907451832775848,0.8130011558532715,-0.8922497911807667,2.5182521028873133,-0.039624317663751185,1.6656266293702906,-0.9843832651822098,23.75021457590244,-58.02886997689013,0.8526254735170207,8,-0.12000083923339133,-1.3150005340576136,-0.24250125885009766,0.15999889373779297,0.23999786376953125,1,0.015954207098781703,-2.5000095367068553,33.68000030517578,-1.7999877929687045,33.330001831054695,-1.4545785576806367,33.459999084472656,0.015954207098781703
4225,2014-08-27,33.799999237060554,33.810001373291016,33.34000015258789,33.389999389648445,2488600.0,0.017459301476363764,1.1860312447327355,-0.9318207433481008,79.30176674949323,71.85090571838522,-0.6343179726901909,-1.5364663201738864,-0.8233447483615848,-0.5388657761048279,13.808761148670797,0.5900001525878906,0.730289781236543,1.2854991912841882,-0.4885064376026165,3.0595048201709965,0.3984963768407823,2.1725020057275906,-1.2773921839435616,95.38422714414831,9.982248781094214,0.887002814443404,8,-0.5449981689453196,-1.8949985504150426,-0.8224992752075266,-0.419999122619636,-0.30999755859375,2,0.002070996935037428,-1.4615339471078017,33.220001220703125,-2.5000095367068553,33.68000030517578,-1.7999877929687045,33.330001831054695,0.002070996935037428
4226,2014-08-28,33.990001678466804,34.029998779296875,33.59000015258789,33.75,1329400.0,0.005621374132988688,1.7500268224354771,0.5853701653346408,74.84853914400517,73.91115247842319,-0.6987016662097858,-1.5889874584288108,-1.067767558116934,-0.7305196483258456,13.235035232566533,0.4399986267089844,0.818305422720897,1.3365015029907283,-0.4427749586306149,3.115777964612068,0.4468632721800603,2.2261397338014,-1.2320635653210275,95.29445027869863,10.18132671088813,0.8896382308106705,8,-0.6100025177002024,-1.9850025177002024,-1.0325021743774485,-0.610001564025886,-0.25,3,-0.0002942670119611135,1.1860312447327355,33.799999237060554,-1.4615339471078017,33.220001220703125,-2.5000095367068553,33.68000030517578,-0.0002942670119611135
4227,2014-08-29,34.240001678466804,34.25,33.919998168945305,33.959999084472656,1294700.0,0.0073551040792791955,1.200017801965893,1.1666693157434584,76.21780732378627,76.1515957379839,-0.8377000872404352,-1.6801918730825705,-1.360411257895045,-0.9899950215743232,12.498677941280025,0.3300018310546946,0.9236658188425579,1.4310013771057228,-0.3311739141835588,3.193176668395001,0.549913731461082,2.3120890227503637,-1.2276514320908092,99.06557716029643,14.388478882242637,0.8810876456446397,8,-0.7150020599365305,-2.12500190734864,-1.4350013732910227,-0.860001564025886,-0.6100006103515696,4,-0.007885527001404324,1.7500268224354771,33.990001678466804,1.1860312447327355,33.799999237060554,-1.4615339471078017,33.220001220703125,-0.007885527001404324
4228,2014-09-02,33.689998626708984,34.25,33.34999847412109,34.240001678466804,2428900.0,-0.016063172453163466,2.1579017815315265,-1.964278415825373,67.68446923296435,76.05152251111402,-0.17259519849568505,-0.972936339151893,-0.8632236279597407,-0.44541690604626183,10.738173871400381,0.9000015258789134,0.9705313198905117,0.7494983673095703,-0.8479537286385792,2.34695046325772,-0.049227680664500895,1.5482244152836415,-0.4301184296081857,47.66340812994218,-36.08979014973017,0.7987260479740746,9,-0.049999237060546875,-1.5749988555908203,-0.972498893737793,-0.3099985122680664,0.9099998474121023,1,-0.0035618562415028476,1.200017801965893,34.240001678466804,1.7500268224354771,33.990001678466804,1.1860312447327355,33.799999237060554,-0.0035618562415028476
4229,2014-09-03,34.18000030517578,34.240001678466804,33.68000030517578,33.81999969482422,1682800.0,0.014544425599303246,1.333322737026107,-0.6545429324455457,70.53364145928498,75.275329993913,-0.5687779578475087,-1.3552133328280789,-1.3946657486257266,-0.9338978280434134,11.09619546806941,0.5600013732910227,1.0280611471878984,1.12700004577637,-0.4876322506745936,2.7416323422273337,0.3196838975508882,1.9343161940018518,-0.8300018310546946,92.30772455365938,8.727685724699668,0.8073161482254811,9,-0.4650001525878906,-2.065000534057617,-1.595001220703125,-0.8000001907348633,0.36999893188477273,2,-0.023698109012841417,2.1579017815315265,33.689998626708984,1.200017801965893,34.240001678466804,1.7500268224354771,33.990001678466804,-0.023698109012841417
4230,2014-09-04,34.02000045776367,34.18000030517578,33.81999969482422,34.080001831054695,1328100.0,-0.004681095552473757,1.7692533415496574,-0.16667019878779576,65.62499140317593,73.70084214182098,-0.33768768623490075,-1.0489462181422127,-1.2710829355696234,-0.7678633434468338,11.473564996697139,0.3600006103515625,1.1007548037243282,0.8400001525878906,-0.6483126184047308,2.328312923580512,0.09584376709157993,1.5841565380842013,-0.6700019836425852,74.4445386343409,-6.870537212838244,0.7441563854963108,9,-0.30500030517578125,-1.9050006866455078,-1.4275007247924805,-0.6400003433227539,0.8299980163574148,3,-0.016460945495467172,1.333322737026107,34.18000030517578,2.1579017815315265,33.689998626708984,1.200017801965893,34.240001678466804,-0.016460945495467172
4231,2014-09-05,34.580001831054695,34.59999847412109,34.060001373291016,34.150001525878906,1987600.0,0.016460945495467394,1.297891336460926,-7.166507724584431,68.00895045503272,72.52523048271219,-0.8069707123684466,-1.4360601868497227,-1.8627120169714857,-1.321067175417518,12.119744360324644,0.5799980163574148,1.1046156088018009,1.2435014724731488,-0.13290623314691175,2.619909178093206,0.5552976196631221,1.9317053252831755,-1.0500030517578267,98.40026855468864,16.83919769700219,0.688203852810029,9,-0.6900024414062571,-2.2900028228759837,-2.020002365112312,-1.2000017166137766,0.519996643066392,4,-0.03152111321200135,1.7692533415496574,34.02000045776367,1.333322737026107,34.18000030517578,2.1579017815315265,33.689998626708984,-0.03152111321200135
4232,2014-09-08,34.240001678466804,34.549999237060554,34.139999389648445,34.509998321533196,1713600.0,-0.0098322768821415,1.3428664850135288,-0.6278987242951252,64.95728028404827,71.36911259479729,-0.3624251051023819,-0.9983939290579897,-1.5524948899847217,-0.9876738614893625,13.102122945278353,0.44000244140625,1.057638242984659,0.8090011596679787,-0.5415066885757227,2.15950900791168,0.13374723554613155,1.4842550837898258,-0.4960029602050895,71.20025634765739,-11.532799892177138,0.6752539241218503,9,-0.3500022888183665,-1.950002670288093,-1.865001678466804,-0.8850011825561594,1.3199996948242116,0,-0.01460280302247896,1.297891336460926,34.580001831054695,1.7692533415496574,34.02000045776367,1.333322737026107,34.18000030517578,-0.01460280302247896
4233,2014-09-09,34.15999984741211,34.330001831054695,33.759998321533196,34.09000015258789,3376300.0,-0.00233650196065871,1.780480089318916,-0.25926135239765136,60.9090767222052,69.78739141933289,-0.23152199656750838,-0.8227469579789286,-1.49737228843005,-0.9167272514719116,13.602107323746859,0.5700035095214986,0.988607985867354,0.6414993286132784,-0.6562121816955866,1.9392108389221434,-0.007356426541157646,1.2903550837677145,0.43999862670897727,52.17396712719593,-27.545994301987754,0.6488557551544328,9,-0.1900005340576172,-1.8700008392333984,-1.885000228881836,-0.9049997329711914,0.970001220703125,1,-0.015515186816870696,1.3428664850135288,34.240001678466804,1.297891336460926,34.580001831054695,1.7692533415496574,34.02000045776367,-0.015515186816870696
4234,2014-09-10,33.959999084472656,34.15999984741211,33.709999084472656,34.0,3329300.0,-0.005854823297213985,1.5,-0.5714441416893733,56.950656153162534,67.30393468640726,0.09441507442909369,-0.5185953426427474,-1.3486214047919773,-0.718414359713293,14.243746878614926,0.4500007629394531,0.9292366112634056,0.35849857330322266,-0.8177271179086247,1.53472426451507,-0.2296142723027046,0.9466114189091499,0.6231993865966743,28.08990690417839,-47.161673275894444,0.588112845605924,9,0.014999389648430395,-1.6700000762939453,-1.9449996948242188,-0.9649991989135742,0.7000007629394531,2,0.01884568335989889,1.780480089318916,34.15999984741211,1.3428664850135288,34.240001678466804,1.297891336460926,34.580001831054695,0.01884568335989889
4235,2014-09-11,34.560001373291016,34.59000015258789,33.950000762939446,33.970001220703125,3020000.0,0.01766791239675558,-1.0317406494662227,-14.74966622162884,61.13361230524023,65.7800539265445,-0.43185813884210233,-1.0005657342393164,-1.9707468128398276,-1.3145569248865385,15.231123856302892,0.6399993896484446,0.8919435327079199,0.8510007858276367,-0.25777591392154164,1.959777485576815,0.2966124359530511,1.4053891357022223,-0.8500022888183594,95.50594064498507,21.29076516837351,0.5543883498745887,9,-0.585002899169929,-1.6200017929077148,-2.735001564025879,-1.7750015258789062,0.18000030517578836,3,-0.0002894136525756208,1.5,33.959999084472656,1.780480089318916,34.15999984741211,1.3428664850135288,34.240001678466804,-0.0002894136525756208
4236,2014-09-12,34.18000030517578,34.380001068115234,33.939998626708984,34.299999237060554,2127600.0,-0.010995400839564518,2.142845465320636,-0.20338796754276572,58.188794072897956,63.776830232001345,-0.02466529599838907,-0.5328989776936339,-1.5793775585240013,-0.9322279355552325,15.887076995494287,0.6200027465820312,0.8843247762777366,0.39799976348876953,-0.6255876870581645,1.4215872140357035,-0.11379396178469392,0.909793488762233,-0.470001220703125,53.40916479905673,-20.073156260644545,0.5117937252734669,9,-0.2050018310546946,-1.230001449584961,-2.3550004959106445,-1.3950004577636719,0.7599983215332031,4,0.019602052749070564,-1.0317406494662227,34.560001373291016,1.5,33.959999084472656,1.780480089318916,34.15999984741211,0.019602052749070564
4237,2014-09-15,34.360000610351555,34.59000015258789,34.169998168945305,34.25,1626400.0,0.005266246447297895,-2.111076575303647,-0.9166799122610685,56.772895348359974,62.56443313371197,-0.20769502969308462,-0.636034494135437,-1.7356898710409183,-1.1064349572430743,16.179150849138495,0.42000198364258523,0.8024477194187014,0.5085000991821218,-0.4707434105896624,1.487743608953906,0.01887834429623325,0.9981218540680104,-0.6324015045165936,73.86372010559683,1.8153369984766528,0.489621754885892,9,-0.2200012207031179,-1.2800016403198171,-2.7350006103515554,-1.575000762939446,0.8499984741211009,0,0.021536607992567847,2.142845465320636,34.18000030517578,-1.0317406494662227,34.560001373291016,1.5,33.959999084472656,0.021536607992567847
4238,2014-09-16,34.799999237060554,34.950000762939446,34.220001220703125,34.34999847412109,3150500.0,0.012805547697704034,-1.0563504386930882,4.090893327785107,65.79994400037228,62.038466749388334,-0.5293483623153818,-0.9714740307578822,-2.1518796750698073,-1.5522336679739652,16.61896202109204,0.729999542236321,0.7611526775501503,0.850498771667489,-0.09421469994208564,1.7952122432770636,0.3781420358627017,1.3228555074722763,-1.0551521102905355,87.90311912606742,9.342772477105044,0.472356735804789,9,-0.4699993133544993,-1.2399997711181783,-3.3299989700317454,-2.0149993896484446,0.7200012207031179,1,0.021839142324494354,-2.111076575303647,34.360000610351555,2.142845465320636,34.18000030517578,-1.0317406494662227,34.560001373291016,0.021839142324494354
4239,2014-09-17,34.709999084472656,34.950000762939446,34.509998321533196,34.93000030517578,2610700.0,-0.0025862113379603313,2.384606355820485,-0.4888907726867984,60.08865972579922,61.423318785235374,-0.39812920926960516,-0.8037573628064791,-2.0528103870802283,-1.476120408893891,16.973563702928356,0.44000244140625,0.6867418185257321,0.6849987030029325,-0.24879947539876923,1.6187968814046343,0.21809961380208165,1.1518977922037834,-0.9169458122558609,76.23750783710953,-0.18668693663570934,0.46689908920085194,9,-0.37999916076660156,-1.1499996185302805,-3.2399988174438477,-1.9249992370605469,0.69000244140625,2,0.012100316759456886,-1.0563504386930882,34.799999237060554,-2.111076575303647,34.360000610351555,2.142845465320636,34.18000030517578,0.012100316759456886
4240,2014-09-18,34.299999237060554,34.799999237060554,34.169998168945305,34.720001220703125,2191100.0,-0.011812153795057734,1.1724249061120824,1.909089332778439,53.27692218358246,59.78642675507424,0.06231881269604145,-0.33534236962034214,-1.6402528489489967,-1.0774230838680907,16.904161025848623,0.6300010681152486,0.6716110899099661,0.22699890136719603,-0.6558457324380313,1.1098435351724234,-0.2144234155354141,0.6684212182698062,-0.46066806521485404,35.6435493983376,-36.80768144209162,0.44142231690261297,9,0.030000686645500707,-0.7399997711181783,-2.8299989700317454,-1.5149993896484446,1.970001220703118,3,0.010495644850119445,2.384606355820485,34.709999084472656,-1.0563504386930882,34.799999237060554,-2.111076575303647,34.360000610351555,0.010495644850119445
4241,2014-09-19,34.61999893188477,34.72999954223633,34.310001373291016,34.439998626708984,4189400.0,0.009329437374402838,1.099982833927788,-0.4285701310615041,53.958295914945126,58.56431738072944,-0.280956184182962,-0.594460216244407,-1.9542461426787767,-1.4058615074560876,16.571940272274098,0.43000030517577414,0.6051895953507085,0.48899860382081073,-0.376525456870759,1.3545226645123805,0.056236573475025864,0.9217606341665956,-0.7362409763953224,57.69221364190075,-10.921869726922395,0.4327620303457837,9,-0.28999900817871804,-0.9599990844726634,-3.149998664855964,-1.8349990844726634,1.5100021362304545,4,0.003466283948134752,1.1724249061120824,34.299999237060554,2.384606355820485,34.709999084472656,-1.0563504386930882,34.799999237060554,0.003466283948134752
4242,2014-09-22,34.639999389648445,34.799999237060554,34.31999969482422,34.59999847412109,1865600.0,0.000577713991355866,1.666659602424382,0.2222269317171049,61.12410964509092,58.58820992771673,-0.266248955691637,-0.5389174898028628,-1.9482188017554094,-1.4261268448903692,16.408091884539015,0.47999954223633523,0.5808437637155492,0.4434991836547937,-0.3630598879023381,1.2500582552119255,0.04021964787622778,0.8467787194333596,-0.7135917218609933,60.25636636622133,-10.553114146882166,0.403279535778565,9,-0.3099994659423899,-0.8249988555908274,-3.132499694824226,-1.8549995422363352,2.1199989318847585,0,0.008660486210926077,1.099982833927788,34.61999893188477,1.1724249061120824,34.299999237060554,2.384606355820485,34.709999084472656,0.008660486210926077
4243,2014-09-23,34.209999084472656,34.669998168945305,34.209999084472656,34.549999237060554,2159300.0,-0.012413403947815538,-1.7058757531218378,-8.499809269499352,50.35627947098116,57.855501407474364,0.19175465086190258,-0.07080537407536269,-1.4760184523548645,-1.000970285681987,15.755280704388031,0.45999908447264914,0.483165955717034,-0.013001060485841265,-0.7820631594705603,0.7560610384988777,-0.39753210997820076,0.37152998900651824,-0.24264769287912458,5.128305448642052,-60.360905105725536,0.3845310494923589,9,0.2350006103515625,-0.3699989318847656,-2.6274995803833043,-1.4249992370605469,2.3700027465820312,1,0.02923121972411513,1.666659602424382,34.639999389648445,1.099982833927788,34.61999893188477,1.1724249061120824,34.299999237060554,0.02923121972411513
4244,2014-09-24,33.75,34.31999969482422,33.630001068115234,34.310001373291016,3114000.0,-0.013446334311112085,1.3793137467690062,1.647062123439026,47.00665075942827,56.28583901349526,0.6915573661998593,0.4542240526646424,-0.9792615779935758,-0.5399167191495735,15.306473465549205,0.6899986267089844,0.40820084199180684,-0.499500083923337,-1.1505067201932846,0.1515065523466106,-0.8250034020583144,-0.17399676578835965,1.200000762939446,10.25633501571521,-51.8652679858481,0.3255033181349747,9,0.5400009155273438,0.125,-1.859999179840088,-0.9650001525878906,3.759998321533203,2,0.0524444580078125,-1.7058757531218378,34.209999084472656,1.666659602424382,34.639999389648445,1.099982833927788,34.61999893188477,0.0524444580078125
4245,2014-09-25,33.86999893188477,33.970001220703125,33.56999969482422,33.700000762939446,2867100.0,0.003555523907696978,1.1621543600635091,-0.30356741439093554,41.27761318253269,54.406818914565775,0.517845522150779,0.35809808388554387,-1.0690547093709029,-0.6594300159542499,14.874248897286272,0.40000152587890625,0.3667857158780805,-0.3830011367797752,-1.024515940715311,0.25851366715576063,-0.7037585387475431,-0.06224373481200729,1.0536018371581903,24.390190952031375,-31.77332628852878,0.3207574019677695,9,0.3900012969970632,0.12000083923339133,-1.93499946594239,-1.0849990844726634,3.470001220703118,3,0.045172797231883166,1.3793137467690062,33.75,-1.7058757531218378,34.209999084472656,1.666659602424382,34.639999389648445,0.045172797231883166
4246,2014-09-26,33.97999954223633,34.049999237060554,33.65999984741211,33.959999084472656,3031200.0,0.0032477299622233335,3.874997019764575,0.117651018759527,46.61455901549116,53.278114877580364,0.4207362166013482,0.2606746422903399,-1.1295400789203,-0.7560057618639675,14.032509317201347,0.3899993896484446,0.3642142581524723,-0.2725004196166978,-0.9148934849709178,0.36989264573752223,-0.5936969522938114,0.04869611306041577,0.8894571838378837,33.333333333333144,-20.063617764381306,0.3211965326771113,9,0.2800006866455078,0.08500099182128906,-1.9200005531311035,-1.1949996948242188,3.470001220703125,4,0.0673926117238739,1.1621543600635091,33.86999893188477,1.3793137467690062,33.75,-1.7058757531218378,34.209999084472656,0.0673926117238739
4247,2014-09-29,33.970001220703125,34.0,33.689998626708984,33.86999893188477,1622400.0,-0.00029424136750721974,2.8750208616455666,4.999999999999645,47.48012462017459,51.24257939089173,0.4130298411194673,0.2628863883516317,-1.0755693482791742,-0.7523036540718238,12.831693301499659,0.3100013732910156,0.28492716784291616,-0.26899871826172017,-0.9237274863347054,0.385730049811265,-0.5963631022982128,0.058365665774772424,0.8474772241210857,36.36382552244109,-16.47781350868003,0.32736438403649176,9,0.28999900817871094,0.09499931335449219,-1.662501335144043,-1.1850013732910156,2.9499969482421875,0,0.06358550985555111,3.874997019764575,33.97999954223633,1.1621543600635091,33.86999893188477,1.3793137467690062,33.75,0.06358550985555111
4248,2014-09-30,33.56999969482422,34.27000045776367,33.459999084472656,33.990001678466804,3061300.0,-0.011775140167941012,-1.5312416181387947,-4.199923707801247,45.08817040641409,49.5758583554045,0.6930937243542985,0.6887494935856608,-0.6343697518711195,-0.3568368198311944,12.914931149925618,0.8100013732910156,0.23587867468366142,-0.6630002975463896,-1.3407085498504898,0.014707954757710695,-1.0018544236984397,-0.32414617139433943,1.1975795999999903,12.790759567786235,-41.39801120325154,0.3388541261520513,9,0.5599994659423828,0.49500083923339844,-1.2575006484985352,-0.7849998474121094,3.529998779296875,1,0.09502528018195999,2.8750208616455666,33.970001220703125,3.874997019764575,33.97999954223633,1.1621543600635091,33.86999893188477,0.09502528018195999
4249,2014-10-01,33.36999893188477,33.81999969482422,33.189998626708984,33.56999969482422,2852900.0,-0.005957723108656499,-1.2499982970143255,0.476190043687135,33.33329771524204,47.359900081144445,0.7632947173893996,0.8695371884226901,-0.3872307611892225,-0.16066367859302488,12.833145456873835,0.6300010681152344,0.17519438297070877,-0.8225009918212791,-1.6026193377306086,-0.042382645911949623,-1.2125601647759439,-0.43244181886661437,1.31912555031834,16.666666666667325,-30.961655458400756,0.39005917295466463,10,0.6249999999999929,0.6950016021728445,-0.9174985885620188,-0.5849990844726634,3.2700004577636648,2,0.09619427635350575,-1.5312416181387947,33.56999969482422,2.8750208616455666,33.970001220703125,3.874997019764575,33.97999954223633,0.09619427635350575
4250,2014-10-02,33.459999084472656,33.56999969482422,33.220001220703125,33.310001373291016,3273900.0,0.0026970379223443253,-1.1212156241691424,-0.74998569493985,39.0243675508704,45.70057470735837,0.6052594021059221,0.7751756910341214,-0.4383911746588609,-0.2447460505710808,12.746939963343298,0.34999847412109375,0.019503269177988614,-0.7045007705688491,-1.5482890137147436,0.13928747257704543,-1.1263948921417963,-0.2826066489959018,1.1091953292909267,25.0,-20.992538435817174,0.4218941215729457,10,0.5349998474121094,0.6100006103515625,-0.957498550415032,-0.6749992370605469,3.7900009155273438,3,0.12104002832863126,-1.2499982970143255,33.36999893188477,-1.5312416181387947,33.56999969482422,2.8750208616455666,33.970001220703125,0.12104002832863126
4251,2014-10-03,33.490001678466804,33.59000015258789,33.040000915527344,33.56999969482422,2139100.0,0.0008966704965651662,8.166735543758145,-0.5333282469926537,36.10225822688573,42.92036899422446,0.4448955795981604,0.6949568517378921,-0.4361416376841305,-0.2615707983471083,12.12223436748574,0.5499992370605469,-0.0984775576830188,-0.6199981689453082,-1.4911497634680941,0.25115342557747766,-1.0555739662067012,-0.1844223716839153,0.9688570723324119,36.58544149709924,-5.6386179035469866,0.4355757972613931,10,0.36499786376952414,0.5049991607665945,-0.9100008010864329,-0.7050018310546946,3.8599967956542898,4,0.11495963813571675,-1.1212156241691424,33.459999084472656,-1.2499982970143255,33.36999893188477,-1.5312416181387947,33.56999969482422,0.11495963813571675
4252,2014-10-06,33.740001678466804,33.900001525878906,33.43000030517578,33.5,3098000.0,0.007464914525840305,-1.473683682176379,-3.0000953697967407,31.972845606095206,40.87776523145934,0.06012840665663788,0.4274953899949807,-0.64387196847278,-0.49456997824210447,11.395385379630325,0.470001220703125,-0.1500975964516087,-0.34499816894530255,-1.2290435829946986,0.5390472451040935,-0.7870208759700006,0.09702453807939548,0.5769712888052254,56.91065231347577,19.61931165792938,0.4420227070246989,10,-0.06000137329102273,0.25499916076659446,-1.0475025177002024,-0.9550018310546946,3.5499992370605398,0,0.1099584736191761,8.166735543758145,33.490001678466804,-1.1212156241691424,33.459999084472656,-1.2499982970143255,33.36999893188477,0.1099584736191761
4253,2014-10-07,33.630001068115234,33.990001678466804,33.56999969482422,33.650001525878906,3305200.0,-0.003260243179589839,-4.999891011144212,-0.08333465787172924,31.75680813251421,39.183338272913346,0.08851223245337536,0.5225451215448444,-0.5055483259223479,-0.3665985544635504,11.497604374287103,0.42000198364258523,-0.23950051052901955,-0.42849884033203267,-1.3345778831071513,0.47758020244308597,-0.881538361719592,0.024540681055526647,0.5592746939823243,62.10522934343044,28.511775094110618,0.4530395213875585,10,0.024999618530273438,0.36499977111816406,-0.8100013732910156,-0.845001220703125,2.770000457763672,1,0.09782922974538177,-1.473683682176379,33.740001678466804,8.166735543758145,33.490001678466804,-1.1212156241691424,33.459999084472656,0.09782922974538177
4254,2014-10-08,34.59999847412109,34.700000762939446,33.56999969482422,33.650001525878906,4890500.0,0.02884321662795042,-1.0360368410199885,-47.498760251763905,54.26135224498136,40.62597594651876,-0.8361647655814721,-0.41850363445662,-1.4318210945577334,-1.312482926825929,12.15451466429415,1.1300010681152273,-0.35088161212679836,0.5094985961913991,-0.426640133317143,1.4456373256999413,0.04142923143712807,0.9775679609456702,-1.559997558593743,93.97576518008358,58.136590824597945,0.46806936475427074,10,-0.7299976348876882,-0.6049976348876882,-1.7224988937377859,-1.8149986267089773,1.500000000000007,2,0.0722543384465717,-4.999891011144212,33.630001068115234,-1.473683682176379,33.740001678466804,8.166735543758145,33.490001678466804,0.0722543384465717
4255,2014-10-09,34.549999237060554,35.09999847412109,34.450000762939446,34.580001831054695,5597700.0,-0.0014450647186567966,-4.652165259648017,-0.03158177934113967,48.923081618088936,40.88247845791851,-0.7594253222487453,-0.3892491599292285,-1.3168220719099892,-1.22420581589396,12.334869746394524,0.6499977111816406,-0.379516884345243,0.4599994659423885,-0.47509328813594465,1.3950922200207216,-0.007546911096774522,0.9275458429815515,-1.4767983245849692,73.30097626737046,38.56436718440626,0.46754637703916657,10,-0.47999954223633523,-0.47999954223633523,-1.6349992752075266,-2.1000003814697337,1.3400001525878835,3,0.060492046273217026,-1.0360368410199885,34.59999847412109,-4.999891011144212,33.630001068115234,-1.473683682176379,33.740001678466804,0.060492046273217026
4256,2014-10-10,34.84999847412109,35.150001525878906,34.639999389648445,34.650001525878906,3267500.0,0.0086830461269225,-3.6363573311141204,-6.665988556897411,52.97449231008619,41.49296375679757,-1.0315115304726419,-0.6708763617222857,-1.532810648765782,-1.4820376975140235,12.570650576910875,0.6000022888183523,-0.3468782769608154,0.7264987945556598,-0.2682712909237637,1.7212688800350833,0.22911375181595162,1.223883837295368,-1.6957256591796792,82.55797448590296,48.94064323412061,0.49738504273971024,10,-0.7549972534179616,-0.7549972534179616,-1.9349985122680593,-2.414999008178704,1.5100021362304759,4,0.06886661781810721,-4.652165259648017,34.549999237060554,-1.0360368410199885,34.59999847412109,-4.999891011144212,33.630001068115234,0.06886661781810721
4257,2014-10-13,35.09999847412109,35.54999923706055,34.810001373291016,34.900001525878906,5146100.0,0.007173601461866408,-2.8947537494729656,1.0,63.28357903031494,43.514675826119884,-1.234148699225429,-0.9092107672146454,-1.6915838176667464,-1.6927786758385182,12.667037481656152,0.7399978637695312,-0.2851665832655925,0.9394989013671804,-0.14344864536949586,2.0224464481038567,0.39802512799884227,1.4809726747355185,-1.8259819365234264,77.27268348601723,38.397188398079294,0.541473773368339,10,-0.8049983978271413,-0.8049983978271413,-2.0099992752075124,-2.729999542236321,1.5900001525878906,0,0.06410256688925253,-3.6363573311141204,34.84999847412109,-4.652165259648017,34.549999237060554,-1.0360368410199885,34.59999847412109,0.06410256688925253
4258,2014-10-14,35.560001373291016,36.02000045776367,35.0,35.130001068115234,4949100.0,0.013105496272573403,-1.9565126050420167,2.150034332799344,77.01492741262379,48.36819023694008,-1.5446171706446847,-1.3801161229265233,-2.050877067585226,-2.1106087382600336,12.424445847024959,1.0200004577636719,-0.24313016136038357,1.361501693725586,0.13964388441063136,2.5833595030405405,0.7505727890681086,1.9724305983830632,-2.1039062197363236,81.22453301113424,37.12905546537189,0.6109289046574757,10,-1.0300006866455078,-1.0300006866455078,-2.4700021743774414,-3.19000244140625,1.4799995422363281,1,0.04865015397709538,-2.8947537494729656,35.09999847412109,-3.6363573311141204,34.84999847412109,-4.652165259648017,34.549999237060554,0.04865015397709538
4259,2014-10-15,35.130001068115234,35.9900016784668,34.220001220703125,35.970001220703125,5053500.0,-0.01209224658519703,3.0227234304490502,-1.953487340536896,67.21312671452759,51.50027458845755,-0.9372698085336708,-0.9665948068312247,-1.5511343578809402,-1.6393901846273877,11.568708944652881,1.7700004577636719,-0.2103043509150453,0.9105012893676729,-0.3617690821551349,2.182771660890481,0.274366103606269,1.5466364751290769,-1.417515384139648,50.55556850669374,3.8036112048153043,0.6361351857614039,10,-0.6000003814697266,-0.6000003814697266,-2.000001907348633,-2.7600021362304688,1.5999984741210938,2,0.036151449449181916,-1.9565126050420167,35.560001373291016,-2.8947537494729656,35.09999847412109,-3.6363573311141204,34.84999847412109,0.036151449449181916
4260,2014-10-16,34.65999984741211,34.810001373291016,34.130001068115234,34.700000762939446,2915900.0,-0.013378912792852415,4.230728601191349,0.047620128882240036,58.45770624964421,53.98421325765294,-0.31195272888195547,-0.4935446822216676,-1.000907161506845,-1.1584278041021605,11.401343062373417,1.0,-0.1404679699331126,0.42250003814697124,-0.864665075576923,1.7096651518708654,-0.22108251871497941,1.0660825950089219,-0.716762686057713,28.042272510757854,-19.56405627261053,0.6435825568619485,10,0.06500053405761719,-0.12999916076660156,-1.527501106262207,-2.2900009155273438,2.549999237060547,3,0.041546411801744565,3.0227234304490502,35.130001068115234,-1.9565126050420167,35.560001373291016,-2.8947537494729656,35.09999847412109,0.041546411801744565
4261,2014-10-17,34.740001678466804,34.86999893188477,34.310001373291016,34.86999893188477,2295100.0,0.0023081890192411247,7.6155290803452,3.2498569521272223,59.41319061978,57.03314048139569,-0.2190284712856183,-0.5945796556320673,-0.9971322045167668,-1.233438517270379,11.253591743297477,0.5599975585937571,0.00611274496346681,0.49650173187256286,-0.7992609298935562,1.792264393638682,-0.1513795990104967,1.1443830627556224,-0.6100006103515696,32.2751749917251,-16.061195167561877,0.6478813308830604,10,0.05499839782714133,-0.21000099182129617,-1.2825026512146067,-2.3700027465820384,1.5799980163574148,4,0.03310298375415588,4.230728601191349,34.65999984741211,3.0227234304490502,35.130001068115234,-1.9565126050420167,35.560001373291016,0.03310298375415588
4262,2014-10-20,34.939998626708984,35.11999893188477,34.669998168945305,34.720001220703125,3332900.0,0.005756964265380082,-1.812473923253865,-1.6923234931627442,67.60922626431626,61.016742496040365,-0.25804073666614613,-0.8126120844710414,-1.1383151420181008,-1.4246759629549786,11.096385869706458,0.45000076293946734,0.13452157624598726,0.6814987182617216,-0.6402746348057775,2.0032720713292207,0.02061204172797204,1.3423853947954711,-0.80999755859375,42.85702752234323,-9.563540609107434,0.6608866765337513,10,-0.14499855041503906,-0.40999794006347656,-1.4774999618530273,-2.5699996948242188,1.3000030517578125,0,0.04064115739710106,7.6155290803452,34.740001678466804,4.230728601191349,34.65999984741211,3.0227234304490502,35.130001068115234,0.04064115739710106
4263,2014-10-21,35.209999084472656,35.40999984741211,34.81999969482422,35.009998321533196,3878300.0,0.0077275463187131965,-1.0344902428918135,0.9091050961488766,73.23230815024891,63.12462648551454,-0.3132953368378182,-1.0581033034414276,-1.347085862175561,-1.6896867834728937,11.32782279176642,0.5900001525878906,0.2903132787733256,0.9014991760253892,-0.48654383386696765,2.289542185917746,0.20747767107921078,1.5955206809715676,-0.8999977111816406,58.06439042798428,1.0748788438143606,0.6940215049461784,10,-0.13499832153320312,-0.6799983978271484,-1.5999999046325684,-2.9200000762939453,1.229999542236321,1,0.04203350129847028,-1.812473923253865,34.939998626708984,7.6155290803452,34.740001678466804,4.230728601191349,34.65999984741211,0.04203350129847028
4264,2014-10-22,35.52000045776367,35.880001068115234,35.20000076293945,35.22999954223633,4257000.0,0.008804356187209539,-2.885732970027248,1.44999904632927,74.64114046559347,65.9821885796817,-0.5353702790239439,-1.2951022259541034,-1.5874466392715192,-1.988534083408581,12.85914440394324,0.6800003051757812,0.46176680743494813,1.1230005264282212,-0.3388524785991862,2.5848535314556287,0.3920740239145175,1.853927028941925,-1.038999176025392,79.42853655133929,17.63278892796825,0.7309265025137046,10,-0.44499969482421875,-0.9899997711181641,-1.5750007629394531,-3.0550003051757812,1.3600006103515554,2,0.04279280512879158,-1.0344902428918135,35.209999084472656,-1.812473923253865,34.939998626708984,7.6155290803452,34.740001678466804,0.04279280512879158
4265,2014-10-23,35.400001525878906,35.72999954223633,35.150001525878906,35.650001525878906,2810100.0,-0.0033783482640281637,1.8292859934126053,-0.8620662439820052,72.36533539404392,68.13672670012146,-0.3152730080613466,-1.1115942232079234,-1.4013118620285496,-1.8732940759027912,14.317279699753934,0.5799980163574219,0.6563056101408407,0.9265014648437528,-0.5787213190037335,2.431724248691239,0.1738900729200097,1.679112856767496,-0.7651003265380893,69.42677480647089,4.258594727493488,0.7526113919237447,10,-0.3250007629394531,-0.8700008392333984,-1.4550018310546875,-2.9350013732910156,1.6399993896484375,3,0.03757056381438684,-2.885732970027248,35.52000045776367,-1.0344902428918135,35.209999084472656,-1.812473923253865,34.939998626708984,0.03757056381438684
4266,2014-10-24,36.27000045776367,36.34000015258789,35.400001525878906,35.540000915527344,3254700.0,0.024576239954361645,1.1609190362396684,-2.9199981689453125,75.86911140165573,69.53511918582599,-1.0757930250957912,-1.8985765637724725,-2.2036957069051297,-2.7396881577466417,16.24111116765069,0.9399986267089844,0.7268797155765867,1.6820003509521513,-0.002837291799067998,3.3668379937033706,0.8395815295765416,2.524419172327761,-1.4965893325805695,95.80840648634822,28.373136648476105,0.8424188213756086,10,-1.0349998474121094,-1.5799999237060547,-2.325000762939453,-3.8050003051757812,0.8100013732910156,4,0.025916697404060107,1.8292859934126053,35.400001525878906,-2.885732970027248,35.52000045776367,-1.0344902428918135,35.209999084472656,0.025916697404060107
4267,2014-10-27,36.13000106811523,36.34000015258789,35.880001068115234,36.15999984741211,3126600.0,-0.0038599224670943233,1.3589733557650925,-0.04109424398401935,75.4065135204707,69.35640653114231,-0.8653204813926507,-1.6743005563007358,-2.004373439041032,-2.6010129033060707,18.268908878609803,0.45999908447265625,0.8303167875107391,1.4340009689330984,-0.35757489228891615,3.225576830155113,0.5382130383220911,2.3297888995441056,-1.1685992596435497,86.18427491912547,17.328139841725402,0.8957879306110069,10,-0.8950004577636648,-1.44000053405761,-2.1350011825561452,-3.6650009155273366,0.8999977111816548,0,0.0052587495458633615,1.1609190362396684,36.27000045776367,1.8292859934126053,35.400001525878906,-2.885732970027248,35.52000045776367,0.0052587495458633615
4268,2014-10-28,36.7599983215332,36.77000045776367,36.11000061035156,36.18000030517578,2426500.0,0.017436956401696513,1.199991099073668,-19.334053916577314,73.58079457346597,70.06392518213545,-1.4608179225350213,-2.164007299691818,-2.562313117700185,-3.2310793672817795,20.036798417459536,0.6599998474121094,0.919368182573109,1.9044982910156278,-0.027486862314724192,3.83648344434598,0.9385057143504554,2.8704908676808003,-1.6331647117675772,99.38258377622311,32.311639088882444,0.9659925766651757,10,-1.30999755859375,-1.8549976348876953,-2.687498092651367,-4.2949981689453125,0.19000244140625,1,-0.014145719989377747,1.3589733557650925,36.13000106811523,1.1609190362396684,36.27000045776367,1.8292859934126053,35.400001525878906,-0.014145719989377747
4269,2014-10-29,36.58000183105469,36.91999816894531,36.16999816894531,36.7599983215332,2360900.0,-0.004896531520597991,2.000022888358218,-0.31033983807212434,71.54994302245802,71.51861815689256,-1.1773159010288765,-1.824750937698468,-2.3224706275851332,-3.0502834200194755,22.431839781150792,0.75,0.951250285474039,1.5640016555786147,-0.3816644336217152,3.5096677447789446,0.5911686109784497,2.5368347001787797,-1.2231248625693354,80.79113091979637,13.908922761564156,0.9728330446001638,10,-0.9650020599365234,-1.6000022888183594,-2.437501907348633,-4.115001678466797,0.4199981689453125,2,-0.003827315400155462,1.199991099073668,36.7599983215332,1.3589733557650925,36.13000106811523,1.1609190362396684,36.27000045776367,-0.003827315400155462
4270,2014-10-30,37.5099983215332,37.54999923706055,36.61000061035156,36.72999954223633,3888800.0,0.025423631599957863,1.186041766469722,-4.333411041644591,74.90640048519585,73.24008591971653,-1.8556688989906078,-2.5674068539821064,-3.185093872362245,-3.9764595499202784,25.13089148384976,0.9699974060058594,0.9185405271065221,2.2914981842041016,0.19084960330908984,4.392146765099113,1.2411738937565957,3.3418224746516074,-1.9030219609742574,98.13949032041717,31.867044406559117,1.0503242904475067,10,-1.3999996185302734,-2.214998245239258,-3.4274978637695312,-5.0449981689453125,0.030002593994140625,3,-0.016795448723235906,2.000022888358218,36.58000183105469,1.199991099073668,36.7599983215332,1.3589733557650925,36.13000106811523,-0.016795448723235906
4271,2014-10-31,37.34000015258789,37.63999938964844,37.09000015258789,37.61999893188477,2891100.0,-0.004532076154418863,2.4374985098824595,-0.35897335576510164,71.29282929924756,73.64937514582,-1.4282739468355103,-2.2073601376360372,-2.9521772770116144,-3.7941701462187183,27.609683926501695,0.5499992370605469,0.9536771395186179,1.9290000915527372,-0.20998009668225848,4.067980279787733,0.8595099974352394,2.998490185670235,-1.3832796742586595,82.95457254759164,17.326981647332417,1.0694900941174985,10,-1.1100006103515625,-2.0,-3.2150001525878906,-4.875,0.4799995422363281,4,-0.008034259127868704,1.186041766469722,37.5099983215332,2.000022888358218,36.58000183105469,1.199991099073668,36.7599983215332,-0.008034259127868704
4272,2014-11-03,37.45000076293945,37.5,37.18999862670898,37.34000015258789,2539600.0,0.0029459188511529177,1.9524069028156898,-0.39286103542233336,69.24647508709334,73.2065048054694,-1.2793224235335359,-2.134608355148437,-2.992493161401967,-3.8927117810965797,30.41836458108978,0.31000137329102273,1.0750834733191752,1.8535007476806626,-0.3185444090842964,4.025545904445622,0.7674781692981796,2.9395233260631457,-1.1566245023463821,87.58177919617034,22.938692898967815,1.08602257838248,11,-1.0550003051757812,-2.1100006103515625,-3.2875003814697266,-4.9850006103515625,-0.20000076293945312,0,-0.009879811064007149,2.4374985098824595,37.34000015258789,1.186041766469722,37.5099983215332,2.000022888358218,36.58000183105469,-0.009879811064007149
4273,2014-11-04,36.91999816894531,37.72000122070313,36.70000076293945,37.38000106811523,4193900.0,-0.014152271914467662,-1.266673448367957,-4.181821334442993,67.8642757125159,72.45351983290522,-0.537803468707736,-1.418201653480054,-2.408810992994816,-3.353098121537073,32.777959694912475,1.020000457763679,1.1880372202790852,1.1589982986450167,-0.8802369027760406,3.198233500066074,0.1393806979344916,2.178615899355542,-0.3572972825411682,48.38700150618696,-17.292927352103803,1.019617600710528,11,-0.4849967956542969,-1.5399971008300781,-2.757497787475586,-4.454998016357422,0.9200019836425781,1,0.0029794316307441004,1.9524069028156898,37.45000076293945,2.4374985098824595,37.34000015258789,1.186041766469722,37.5099983215332,0.0029794316307441004
4274,2014-11-05,37.099998474121094,37.310001373291016,36.599998474121094,37.0,8543300.0,0.004875414791520427,1.730757944775375,-0.21738661713120325,75.84749906450804,72.84042690740124,-0.5253586379109692,-1.4770333638614517,-2.5171039337541714,-3.521864099747674,33.90184838840811,0.7100028991699219,1.2678856788401802,1.213998603820798,-0.8320643164958099,3.260061524137406,0.19096714366249756,2.2370300639790983,0.6200027465820384,44.64274766520636,-24.732399040339644,1.0230314601583028,11,-0.5399971008300781,-1.7199974060058594,-3.0024986267089844,-4.634998321533203,0.3500022888183594,2,-0.004043065157705361,-1.266673448367957,36.91999816894531,1.9524069028156898,37.45000076293945,2.4374985098824595,37.34000015258789,-0.004043065157705361
4275,2014-11-06,36.63999938964844,37.04999923706055,36.310001373291016,37.0,3598600.0,-0.012398897665549136,2.217388419882905,-3.600061036087587,68.62747591311734,72.03580074200806,0.14419539619649413,-0.898494784372204,-2.007962194188572,-3.0538301470966047,34.28303200193922,0.7899971008300781,1.2993517550909246,0.6494995117187514,-1.3213665310077047,2.6203655544452076,-0.33593350964447666,1.6349325330819795,1.0800018310546946,23.404117168033256,-48.57105190655335,0.9854330213632276,11,0.1600017547607422,-1.2599983215332031,-2.609999656677246,-4.174999237060547,0.75,3,0.009825344332655028,1.730757944775375,37.099998474121094,-1.266673448367957,36.91999816894531,1.9524069028156898,37.45000076293945,0.009825344332655028
4276,2014-11-07,37.25,37.27000045776367,36.58000183105469,36.58000183105469,3678300.0,0.01664848855111889,-1.059703022159466,-1.8611028694951892,70.96193534942611,71.54195872300312,-0.3488595220908053,-1.3907803156571816,-2.5668439576826074,-3.6655796012734214,34.703534279793644,0.6899986267089844,1.3184628723714127,1.1395000457763658,-0.8312376355828164,3.110237727135548,0.1541312050967747,2.124868886455957,0.413601226806648,66.66657648468811,-8.62039796119889,0.9853688406795919,11,-0.33499908447265625,-1.8699989318847656,-3.217500686645508,-4.784999847412109,-0.06000137329102273,4,0.007785259477244066,2.217388419882905,36.63999938964844,1.730757944775375,37.099998474121094,-1.266673448367957,36.91999816894531,0.007785259477244066
4277,2014-11-10,37.349998474121094,37.36999893188477,37.02999877929688,37.18999862670898,2761400.0,0.002684522795197042,2.399988555951617,0.23880639504430676,70.03748983816786,71.14825819685888,-0.2878753182080587,-1.3845586549098812,-2.621567114329899,-3.7618134104573784,34.66306162988977,0.3400001525878906,1.3694489744461293,1.1269985198974624,-0.8576903265096618,3.1116873663045865,0.13465409669390027,2.1193429431010244,0.2594587585449304,73.7586676153807,-3.5537218177739334,0.9923444232035611,11,-0.404998779296875,-1.7749977111816406,-3.4249982833862305,-4.884998321533203,0.7100028991699219,0,0.012583701202257824,-1.059703022159466,37.25,2.217388419882905,36.63999938964844,1.730757944775375,37.099998474121094,0.012583701202257824
4278,2014-11-11,37.290000915527344,37.45000076293945,37.099998474121094,37.22000122070313,2179200.0,-0.001606360402807483,-1.25804149336746,0.4374985098823957,67.38708949726033,70.68571891628136,-0.1618062804936855,-1.2525261709805093,-2.4983269811805826,-3.699798896002207,34.12046263990243,0.3500022888183594,1.3235832488892214,0.9805009841918917,-1.0331095799074035,2.994111548291187,-0.0263042978577559,1.9873062662415393,0.2674780827636809,85.96491815127625,8.551722542858741,1.0068052820496463,11,-0.27499961853027344,-1.6450004577636719,-3.452500343322754,-4.825000762939453,1.5,1,-0.001072698164260144,2.399988555951617,37.349998474121094,-1.059703022159466,37.25,2.217388419882905,36.63999938964844,-0.001072698164260144
4279,2014-11-12,36.400001525878906,36.97000122070313,36.099998474121094,36.97000122070313,3715700.0,-0.023866971515086433,2.052642850450351,-8.142888283379675,58.532444537027374,68.86639047759598,0.7822353275554903,-0.27668913447401167,-1.5699195982047627,-2.809584229467845,34.56666707431402,1.19000244140625,1.2716544761620696,0.02700157165527628,-1.90858258091248,1.9625857242230325,-0.9407905046286018,0.9947936479391544,1.107578367412117,22.222410602014723,-53.87940762976561,0.9677920762838772,11,0.5099983215332031,-0.7550010681152344,-2.575000762939453,-3.9350013732910156,2.319999694824226,2,0.0395604001743024,-1.25804149336746,37.290000915527344,2.399988555951617,37.349998474121094,-1.059703022159466,37.25,0.0395604001743024
4280,2014-11-13,36.099998474121094,36.63999938964844,36.02999877929688,36.45000076293945,2398200.0,-0.00824184173576259,-1.4897898809663261,0.6140394319444182,48.39317275997863,66.32198419545499,0.9624033364039022,0.1441152671222099,-1.2290446627149478,-2.5072761368173673,35.1702307959417,0.6100006103515554,1.1857797037314555,-0.3450014114379911,-2.112085789454646,1.4220829665786638,-1.228543600446315,0.5385407775703328,1.3500022888183594,4.929549087294182,-65.84243820984078,0.883542189008326,11,0.7750015258789134,-0.17499732971191406,-2.1674976348876953,-3.634998321533203,2.1200027465820384,3,0.037396186866493375,2.052642850450351,36.400001525878906,-1.25804149336746,37.290000915527344,2.399988555951617,37.349998474121094,0.037396186866493375
4281,2014-11-14,35.88999938964844,36.11999893188477,35.79999923706055,35.93000030517578,3155700.0,-0.005817149400247135,-1.9090719933417208,0.11428758269664636,47.76117384735066,63.93472850215024,1.0561555886211238,0.46871815186274546,-0.9978244926037974,-2.2966487396237483,35.58766170111403,0.31999969482422586,1.113374530381364,-0.6125003814697294,-2.212972096333935,0.9879713333944764,-1.4127362389018359,0.18773547596237705,1.4464012145996108,5.4545496580647255,-60.750224865822865,0.8002358574321035,11,0.8700008392333984,0.03500175476074219,-1.8199996948242188,-3.3500003814697266,3.1199989318847656,4,0.04179437240204131,-1.4897898809663261,36.099998474121094,2.052642850450351,36.400001525878906,-1.25804149336746,37.290000915527344,0.04179437240204131
4282,2014-11-17,36.36000061035156,36.43000030517578,35.689998626708984,35.81999969482422,2393800.0,0.013095604031653663,1.1764745481268724,-13.49971390425329,46.153863082998384,61.522460432203864,0.46408092572989545,0.1165290086631714,-1.429744741512195,-2.7600887927548428,35.849621349529514,0.7400016784667969,0.9364028529666655,-0.2134992599487333,-1.6384828813314982,1.2114843614340316,-0.9259910706401158,0.49899255074264914,0.8227598571777364,38.06824831915106,-22.950829823019276,0.712491810691382,11,0.20999908447265625,-0.4349994659423828,-2.2649993896484375,-3.7950000762939453,3.3800010681152344,0,0.022827227789460336,-1.9090719933417208,35.88999938964844,-1.4897898809663261,36.099998474121094,2.052642850450351,36.400001525878906,0.022827227789460336
4283,2014-11-18,36.68999862670898,36.849998474121094,36.209999084472656,36.43000030517578,2447400.0,0.009075852882781899,1.2069019948304098,0.4814775569024579,51.02800846221907,58.76473925417175,0.10954645508360983,-0.10214302671086273,-1.7144629404311118,-3.0783467278880963,35.95521681336314,0.6399993896484375,0.7955047001838338,0.04249877929687074,-1.2298934691270844,1.314891027720826,-0.5936973449151068,0.6786949035088483,0.31363041992188556,78.12484167548219,18.79685874840027,0.6361961242119767,11,-0.11999893188475852,-0.7649974822997976,-2.394998550415032,-3.9249992370605398,3.3100013732910227,1,0.03733995088200204,1.1764745481268724,36.36000061035156,-1.9090719933417208,35.88999938964844,-1.4897898809663261,36.099998474121094,0.03733995088200204
4284,2014-11-19,37.040000915527344,37.13999938964844,36.36000061035156,36.4900016784668,2435600.0,0.009539446768024096,1.080007324256003,2.115395337236145,45.073402925560636,56.14762003333212,-0.27922498640658944,-0.35039702416315777,-2.007737174072858,-3.4261105128822322,35.653410498248334,0.779998779296875,0.667475225220322,0.31650104522704936,-0.8494588535162677,1.4824609439703664,-0.2664789041446056,0.8994809945987043,-1.3500022888183594,93.10355713755791,37.08693271305773,0.5829799493716585,11,-0.470001220703125,-1.114999771118164,-2.510000228881836,-4.040000915527344,3.729999542236328,2,0.047246219134578604,1.2069019948304098,36.68999862670898,1.1764745481268724,36.36000061035156,-1.9090719933417208,35.88999938964844,0.047246219134578604
4285,2014-11-20,36.72999954223633,37.02999877929688,36.56999969482422,36.849998474121094,1638100.0,-0.008369367322587196,-1.0909114553982793,-0.2181801788055126,43.78818579037982,53.12831452677142,0.05016037803600426,0.06783105782949406,-1.6627832054841392,-3.104154186325289,35.446853149262395,0.470001220703125,0.571039920928925,-0.060000228881833095,-1.0459431596410127,0.9259427018773465,-0.5529716942614229,0.4329712364977567,-1.0110009002685558,71.72416333209685,18.325386906451875,0.4929714653795908,11,-0.15999984741210938,-0.8049983978271484,-2.1999988555908203,-3.729999542236328,3.450000762939453,3,0.05417919148565398,1.080007324256003,37.040000915527344,1.2069019948304098,36.68999862670898,1.1764745481268724,36.36000061035156,0.05417919148565398
4286,2014-11-21,37.209999084472656,37.38000106811523,36.77999877929688,37.04999923706055,2200900.0,0.013068324209597915,1.3999908447964224,-1.3333439298089456,47.727257949268875,50.64939987244931,-0.48736124603045283,-0.35640862759321124,-2.0892814245550966,-3.5502853472751212,34.7467825352594,0.6500015258788991,0.4265566007676824,0.3729993820190458,-0.5980788807828148,1.3440776448209064,-0.11253974938188094,0.8585385134199726,-1.4625804275512735,89.94072555888658,39.17774219128365,0.48553913140092875,11,-0.6399993896484375,-1.194997787475586,-2.582498550415039,-4.209999084472656,1.7800025939941406,4,0.02714329914219049,-1.0909114553982793,36.72999954223633,1.080007324256003,37.040000915527344,1.2069019948304098,36.68999862670898,0.02714329914219049
4287,2014-11-24,36.31999969482422,37.22000122070313,36.27999877929688,37.15999984741211,2351300.0,-0.02391828571744914,-1.043479162261147,-5.250005960470162,44.680864015496866,48.126485930031144,0.2695097209679105,0.5781993993744976,-1.1608223366581925,-2.626299202845594,33.68070195947861,0.94000244140625,0.3228678965355556,-0.5264999389648466,-1.4718323705336118,0.41883249260391864,-0.9991661547492328,-0.053833723180460424,-0.5072777414550842,9.401745628592632,-39.94077816513173,0.47266621578438406,11,0.21500015258789062,-0.125,-1.6574993133544922,-2.669999122619629,2.8800010681152344,0,0.07406383946342165,1.3999908447964224,37.209999084472656,-1.0909114553982793,36.72999954223633,1.080007324256003,37.040000915527344,0.07406383946342165
4288,2014-11-25,36.2400016784668,36.43999862670898,36.02000045776367,36.43999862670898,2416100.0,-0.0022025885746035367,3.2000457770659176,0.23809156180034668,42.23829200627704,46.31602453772555,0.2066315870335984,0.6505997183975296,-1.0566858913394768,-2.5151489620685084,31.99944054566447,0.4199981689453054,0.13792550556741645,-0.5804981231689439,-1.5636928243112322,0.40269657797334446,-1.0720954737400916,-0.08890077259779616,-0.3645885605078192,16.176553085976593,-32.365850969942024,0.4915973505711443,11,0.2949981689453125,0.029998779296875,-1.5775012969970703,-2.5800018310546875,1.9099998474121094,1,0.09657836197285952,-1.043479162261147,36.31999969482422,1.3999908447964224,37.209999084472656,-1.0909114553982793,36.72999954223633,0.09657836197285952
4289,2014-11-26,36.43999862670898,36.599998474121094,36.18000030517578,36.29999923706055,1581200.0,0.0055186793316572835,-1.2105326560523622,-0.7000076295109376,48.106051575045136,46.284122183844055,0.014421450609120257,0.46333154254624986,-1.2268213286753777,-2.6895400342787568,30.17278257377882,0.4199981689453125,-0.051825241044241466,-0.3735010147094826,-1.3658563173886549,0.6188542879696897,-0.8696786660490687,0.12267663663010353,-0.5044019907437516,30.88220444524193,-19.979143949184984,0.49617765133958686,11,0.0950012207031321,-0.004997253417961645,-1.6374979019164968,-2.64999866485595,1.9099998474121165,2,0.09769488220237443,3.2000457770659176,36.2400016784668,-1.043479162261147,36.31999969482422,1.3999908447964224,37.209999084472656,0.09769488220237443
4290,2014-11-28,36.88000106811523,36.9900016784668,36.540000915527344,36.540000915527344,1099900.0,0.012074710702204783,-1.6470621234390603,2.4285831062671024,46.379655930514154,46.13062019308444,-0.33894576658759945,-0.02770936570573923,-1.618016169965287,-3.1020760409516797,27.9254640350757,0.5500030517578196,-0.21567265282409664,0.09800128936766583,-0.839758658983385,1.0357612377187166,-0.370878684807856,0.5668812635431877,-0.8866282548640001,63.235310617195104,13.77947450016164,0.46887997417552446,11,-0.3450012207031179,-0.44499969482421164,-2.077500343322747,-2.785001754760735,1.7899971008300852,4,0.10547720382284798,-1.2105326560523622,36.43999862670898,3.2000457770659176,36.2400016784668,-1.043479162261147,36.31999969482422,0.10547720382284798
4291,2014-12-01,37.040000915527344,37.22999954223633,36.47000122070313,36.7400016784668,1971800.0,0.004338390530862712,1.235300717503359,0.8823503012487702,47.00195678544128,46.2248528266892,-0.35611180494818484,-0.222757678651611,-1.7366590229845897,-3.233559923249743,25.5938739298614,0.759998321533196,-0.2669287737121522,0.2730010986328111,-0.6363445730901205,1.1823467703557426,-0.1816717372286547,0.7276739344942769,-0.991162972081554,84.29762227532677,36.34966290232808,0.45467283586146706,12,-0.3400001525878906,-0.4799995422363281,-2.2375001907348633,-2.9450016021728516,1.9799995422363281,0,0.0847731995690133,-1.6470621234390603,36.88000106811523,-1.2105326560523622,36.43999862670898,3.2000457770659176,36.2400016784668,0.0847731995690133
4292,2014-12-02,37.08000183105469,37.209999084472656,36.77999877929688,36.97999954223633,1698200.0,0.0010799382974793215,1.3889118479193425,0.3333418104599265,47.961174541236495,45.884093502135585,-0.3165260878971523,-0.3076738437943263,-1.7346302115312255,-3.2347828001144876,23.136281798146566,0.43000030517577414,-0.21926674526351064,0.33150196075439453,-0.5333016827729296,1.1963056042817186,-0.10089986100926751,0.7639037825180566,-0.9779173626221223,87.60348556403967,42.6276366466508,0.4324018217636631,12,-0.3800010681152344,-0.3750019073486328,-2.1175012588500977,-2.825002670288086,1.8899993896484446,1,0.051510241453453176,1.235300717503359,37.040000915527344,-1.6470621234390603,36.88000106811523,-1.2105326560523622,36.43999862670898,0.051510241453453176
4293,2014-12-03,37.02999877929688,37.18000030517578,36.4900016784668,37.06999969482422,4529700.0,-0.0013485180498542526,4.307638134921799,-0.39999999999992897,57.30854402651,47.243553624463296,-0.23827975161422188,-0.26246394490915037,-1.62844959478943,-3.13567982725651,21.530601143422036,0.6899986267089844,-0.1449864376584813,0.27599887847900817,-0.5947757719801032,1.1467735289381196,-0.15938844675054753,0.7113862037085639,-0.8767976468770087,80.952294451247,31.73103245193124,0.435387325229556,12,-0.329998016357429,-0.3249988555908274,-2.0674982070922923,-2.674999237060554,1.4300003051757741,2,0.05860118971583117,1.3889118479193425,37.08000183105469,1.235300717503359,37.040000915527344,-1.6470621234390603,36.88000106811523,0.05860118971583117
4294,2014-12-04,36.95000076293945,37.16999816894531,36.7400016784668,36.97999954223633,2618100.0,-0.002160356980680067,1.097564152663801,0.7499523173756816,60.391225637003124,49.08833582964366,-0.19265003620871113,-0.20477866892831287,-1.477215923502392,-3.007027597235364,20.063619481844857,0.4299964904785156,-0.09066971711798999,0.20350074768066406,-0.657252496010976,1.0642539913723041,-0.22687587416515242,0.6338773695264805,-0.7477276330917633,63.15797398973007,7.989834774156492,0.4303766218458189,12,-0.25,-0.24500083923339844,-1.7725000381469727,-2.2250003814697266,1.6800003051757741,3,0.03247633932779359,4.307638134921799,37.02999877929688,1.3889118479193425,37.08000183105469,1.235300717503359,37.040000915527344,0.03247633932779359
4295,2014-12-05,37.0,37.0099983215332,36.54999923706055,36.61000061035156,2533100.0,0.0013531592971087747,1.2439196858892052,-13.000508646998982,64.12214407324218,50.90998984341847,-0.22386365341771608,-0.23866098224951315,-1.4577983013393876,-3.0118990677854356,19.026186779588688,0.45999908447265625,-0.08807477685533627,0.23549995422363423,-0.630913892804827,1.1019138012520955,-0.19770696929059994,0.6687068777378684,-0.7506177526216078,69.73683550085552,7.938212486669073,0.43320692351423223,12,-0.375,-0.2950000762939453,-1.702500343322754,-2.1750011444091797,2.549999237060547,4,0.03648644524651612,1.097564152663801,36.95000076293945,4.307638134921799,37.02999877929688,1.3889118479193425,37.08000183105469,0.03648644524651612
4296,2014-12-08,37.540000915527344,37.63999938964844,36.93000030517578,36.93000030517578,3580000.0,0.014594619338576864,-1.3278635215248769,1.5641065769396298,64.75000381469727,53.13989426555185,-0.7958200099385309,-0.7966673382010114,-1.9242224655611722,-3.494551747349817,17.986793509969953,0.7099990844726562,-0.061573183100115614,0.7610008239746122,-0.14827105360143378,1.6702727015506582,0.3063648851865892,1.2156367627626352,-1.2453939153194753,91.3044632046838,25.409250051200985,0.45463593878802255,12,-0.7100009918212891,-0.8350009918212891,-1.8375015258789062,-2.365001678466797,2.3899993896484375,0,0.030101151461362274,1.2439196858892052,37.0,1.097564152663801,36.95000076293945,4.307638134921799,37.02999877929688,0.030101151461362274
4297,2014-12-09,37.81999969482422,37.83000183105469,37.31999969482422,37.38000106811523,2217000.0,0.007458678009276909,1.2173866171311998,0.7213085023888852,64.30380822603097,55.591618289968956,-0.9394621432526549,-1.0958333570714132,-2.125551564948289,-3.718185312295006,16.860896103648404,0.5100021362304688,0.007057297631149595,1.0174995422363295,0.025555267097509216,2.00944381737515,0.5215274046669194,1.5134716798057397,-1.4446691512499186,99.25357200809627,33.463421659308565,0.4959721375694092,12,-0.8149986267089844,-1.0599994659423828,-2.0349998474121094,-2.4850006103515625,3.0999984741210938,1,0.03172926421529487,-1.3278635215248769,37.540000915527344,1.2439196858892052,37.0,1.097564152663801,36.95000076293945,0.03172926421529487
4298,2014-12-10,37.25,37.9900016784668,37.2400016784668,37.79999923706055,2795600.0,-0.015071382850968762,-1.6315979681570862,-1.2500021674483728,52.51797573961249,56.081832086031994,-0.23593914074709232,-0.5575710413869501,-1.468988420457805,-3.09408369777843,15.650880443164548,0.75,0.005201243653573329,0.4494998931884737,-0.5384589786982374,1.4374587650751849,-0.04447954275487831,0.9434793291318258,-0.7582957534272694,48.61108167676853,-13.157177727870327,0.4939794359433543,12,-0.019998550415039062,-0.4099998474121094,-1.3824996948242188,-1.9099998474121094,3.7099990844726562,2,0.04617452941484923,1.2173866171311998,37.81999969482422,-1.3278635215248769,37.540000915527344,1.2439196858892052,37.0,0.04617452941484923
4299,2014-12-11,37.84000015258789,38.15999984741211,37.11000061035156,37.209999084472656,3951800.0,0.015838930270815954,-1.5301246903423584,-1.145458076418896,62.471925523342534,57.8698620407907,-0.6777358322586338,-1.0900459304810894,-1.957336910430861,-3.622329387843223,16.455598641428402,1.0499992370605469,0.11095851495937836,0.9675001144409165,-0.10392583252068022,2.0389260614025133,0.43178714096011817,1.503213087921715,-1.1984661628257527,80.12425009240567,18.80505588501058,0.5357129734807968,12,-0.5249996185302734,-0.9150009155273438,-1.9324989318847656,-2.4599990844726562,3.4599990844726562,3,0.016384749719467573,-1.6315979681570862,37.25,1.2173866171311998,37.81999969482422,-1.3278635215248769,37.540000915527344,0.016384749719467573
4300,2014-12-12,37.45000076293945,37.83000183105469,37.16999816894531,37.560001373291016,2333000.0,-0.010306537739846355,1.030775731539843,-0.17460384738814783,52.752314849244975,58.50879071454667,-0.2216923849258592,-0.6258075319066592,-1.4710232658890874,-3.1773259327695698,17.423669039741384,0.6700019836425781,0.24046658479235816,0.5100006103515611,-0.5260244371895482,1.5460256578926703,-0.008011913418997096,1.0280131341221193,-0.6262508702593195,42.27647571463572,-14.78520848942032,0.5180125237705562,12,-0.125,-0.5250015258789062,-1.4799995422363281,-2.0699996948242188,3.430000305175774,4,0.03150868574463428,-1.5301246903423584,37.84000015258789,-1.6315979681570862,37.25,1.2173866171311998,37.81999969482422,0.03150868574463428
4301,2014-12-15,37.38999938964844,37.849998474121094,37.25,37.58000183105469,3784200.0,-0.0016021728189227202,-1.5531783650412312,1.7272853377722293,65.15580828383952,60.419305574835896,-0.11937635347901221,-0.471860577761646,-1.314386288869379,-3.0659430685599176,18.844496412331303,0.5999984741210938,0.32293338558328344,0.3749992370605497,-0.5524647905648905,1.30246326468599,-0.08873277675217395,0.8387312508732734,-0.4058995024004659,26.66656978539588,-34.91914749684466,0.4637320138127203,12,-0.06499862670898438,-0.4650001525878906,-1.2999982833862305,-2.009998321533203,3.8400001525878906,0,0.05776945393612687,1.030775731539843,37.45000076293945,-1.5301246903423584,37.84000015258789,-1.6315979681570862,37.25,0.05776945393612687
4302,2014-12-16,37.18999862670898,37.849998474121094,36.790000915527344,37.25,2792700.0,-0.005349044295379968,-1.4651197863761571,0.31579264375204513,63.01365138489118,61.05320639243381,0.10936971727702627,-0.21764920006644672,-1.0261410120051764,-2.812008762865922,19.526620765102198,1.05999755859375,0.38491175814892387,0.13349857330321413,-0.7434645432851994,1.0104616898916277,-0.30498298499099263,0.5719801315974209,0.9700012207031321,29.196935988215678,-36.557511214916,0.43848155829420704,12,0.16500091552735086,-0.2649993896484304,-1.0424976348876882,-1.809997558593743,4.1599998474121165,1,0.07367576713216106,-1.5531783650412312,37.38999938964844,1.030775731539843,37.45000076293945,-1.5301246903423584,37.84000015258789,0.07367576713216106
4303,2014-12-17,38.060001373291016,38.150001525878906,37.27999877929688,37.40999984741211,2761100.0,0.02339346003517262,1.0963875356190655,-10.833110814417942,68.75,61.98195909943345,-0.6695751639362086,-1.032699278170412,-1.792424135022756,-3.629177602867742,19.8249654873215,0.960002899169929,0.45774366816070255,0.9350011825561495,-0.03093459925575104,1.90093696436805,0.4520332916502028,1.4179690734620962,-1.2700004577636719,92.7008356142642,21.604374886044724,0.48296789090594905,12,-0.7050018310546875,-1.1350021362304688,-1.8000011444091797,-2.6800003051757812,3.0699996948242116,2,0.07514442176718705,-1.4651197863761571,37.18999862670898,-1.5531783650412312,37.38999938964844,1.030775731539843,37.45000076293945,0.07514442176718705
4304,2014-12-18,38.790000915527344,38.84000015258789,37.9900016784668,38.099998474121094,2919400.0,0.01918022900410654,1.1518923773745255,1.0615397255771917,70.71581360132726,62.71458904699847,-1.2417007305174366,-1.7126810647896633,-2.439353621122322,-4.2998055504384425,20.070025462558572,0.8499984741210938,0.5466190151594432,1.577500724792479,0.3597565440653483,2.79524490551961,0.9686286344289172,2.186372815156041,-2.0,97.56101191860735,24.41802218009039,0.6088720903635636,12,-0.9750003814697266,-1.5250015258789062,-2.4600000381469727,-3.4099998474121094,1.9500007629394531,3,0.05594220463337707,1.0963875356190655,38.060001373291016,-1.4651197863761571,37.18999862670898,-1.5531783650412312,37.38999938964844,0.05594220463337707
4305,2014-12-19,38.72000122070313,39.18000030517578,38.43999862670898,38.88999938964844,5484900.0,-0.0018045809015743153,-1.0273925357691345,-0.2463732861565576,68.58405660600296,63.1405949126991,-1.0080702408271733,-1.5662539910589075,-2.283772676666281,-4.159859913025237,20.451995925195927,0.740001678466804,0.5939916316462686,1.408000946044929,0.04028857465215907,2.775713317437699,0.724144760348544,2.091857131741314,-1.8480003356933636,80.7531714666959,8.648512591538974,0.6838561856963832,12,-0.7350006103515696,-1.2850017547607493,-2.4425010681152415,-3.3400001525878977,2.6499977111816406,4,0.0666321780738457,1.1518923773745255,38.790000915527344,1.0963875356190655,38.060001373291016,-1.4651197863761571,37.18999862670898,0.0666321780738457
4306,2014-12-22,38.22000122070313,38.349998474121094,37.79999923706055,37.86000061035156,3591000.0,-0.01291322273338813,-1.2916474608598902,-2.1176734583970425,61.44576928910335,62.82303503081825,-0.44864853532371285,-1.040030388835767,-1.7119083224778535,-3.585085787055,19.987601290513037,0.9200019836425852,0.6293493265913455,0.8575008392334027,-0.5677291611191606,2.282730839585966,0.1448858390571246,1.5701158394096808,-1.2095203704834034,59.83266403202461,-9.885540177488096,0.7126150001762801,12,-0.2350006103515696,-0.7850017547607493,-1.8200006484985423,-2.8400001525878977,2.1100006103515554,0,0.06959706338186145,-1.0273925357691345,38.72000122070313,1.1518923773745255,38.790000915527344,1.0963875356190655,38.060001373291016,0.06959706338186145
4307,2014-12-23,39.0099983215332,39.16999816894531,38.22000122070313,38.36000061035156,2341900.0,0.020669729869138287,-1.0430118994392943,1.805546136565895,67.30769615522348,64.46633729921948,-1.1757335696086315,-1.70561430512943,-2.4274390267554793,-4.293678474938005,20.73496985923195,0.9499969482421804,0.6724992025520748,1.512998008728026,-0.0028286569161721786,3.028824674372224,0.7550846759059269,2.270911341550125,-1.869346304016112,91.05253436236379,21.81536627595169,0.7579133328221003,12,-1.0249977111816406,-1.5749988555908203,-2.6674976348876953,-3.6299972534179688,1.3400001525878906,1,0.05690851874448044,-1.2916474608598902,38.22000122070313,-1.0273925357691345,38.72000122070313,1.1518923773745255,38.790000915527344,0.05690851874448044
4308,2014-12-24,39.7400016784668,39.86000061035156,39.02999877929688,39.13999938964844,2364300.0,0.018713237332559363,-1.0243860457110603,0.9230836947527187,71.89952678610996,65.51384855063807,-1.6934725201052458,-2.276689086625538,-3.0877874857354755,-4.936088355800635,22.174245325375345,0.8500022888183594,0.6971944897604558,2.0680013656616225,0.3664398944827667,3.7695628368404783,1.217220630072191,2.918782101251054,-2.476988763690187,94.17481301514582,23.170285025827198,0.8507807355894281,12,-1.4150009155273438,-1.8000011444091797,-3.4925012588500977,-4.3600006103515625,0.6999969482421804,2,0.04051325434459341,-1.0430118994392943,39.0099983215332,-1.2916474608598902,38.22000122070313,-1.0273925357691345,38.72000122070313,0.04051325434459341
4309,2014-12-26,40.0,40.56999969482422,39.79999923706055,39.86000061035156,2750800.0,0.006542483909206309,-4.9230317791015,0.23333142599197645,72.79634623991541,67.74096314960146,-1.804629292244826,-2.378239755435729,-3.2598112570877404,-5.1199834902262396,23.649695311223986,0.8299980163574219,0.717492632242795,2.1499996185302734,0.25703184328282447,4.042967393777722,1.2035157309065454,3.0964835061540015,-2.5292280695773925,79.42239708926252,7.916405118630905,0.9464838876237253,12,-1.3199996948242188,-1.7049999237060547,-3.752499580383301,-4.619998931884766,0.15999984741210938,4,0.028250026702880682,-1.0243860457110603,39.7400016784668,-1.0430118994392943,39.0099983215332,-1.2916474608598902,38.22000122070313,0.028250026702880682
4310,2014-12-29,40.77000045776367,40.84000015258789,40.02999877929688,40.02999877929688,2952600.0,0.019250011444091886,-1.189187935274036,5.285749318801039,73.71511667313652,68.6919974150789,-2.2955651723690096,-2.995446859922339,-3.9159239851594023,-5.801445402090792,24.756072431349857,0.8400001525878906,0.8686432445938266,2.7255001068115234,0.48474364355748634,4.9662565700655605,1.6051218751845013,3.8458783384385455,-2.989305750900904,97.69737915318765,27.510368369235636,1.120378231627019,12,-1.9549999237060547,-2.3400001525878906,-4.522500038146973,-5.3899993896484375,0.25999832153321023,0,-0.000735805223449848,-4.9230317791015,40.0,-1.0243860457110603,39.7400016784668,-1.0430118994392943,39.0099983215332,-0.000735805223449848
4311,2014-12-30,40.18000030517578,40.7599983215332,40.08000183105469,40.7599983215332,2049000.0,-0.0144714286476183,1.3448235038771927,-0.7837793254187212,66.5730316008971,69.08748410574621,-1.4172195572873534,-2.27477309437716,-3.2191229306430387,-5.124959669932991,25.62798783266115,0.6899986267089844,0.9200224933623389,1.9784999847412124,-0.40159560761330226,4.358595577095727,0.7884521885639586,3.168547780918466,-2.0321889448259967,74.8091558595666,7.956051844072192,1.190047796177257,12,-1.1200008392333984,-1.75,-3.932499885559082,-4.799999237060547,-1.240001678466804,1,0.0296166903352586,-1.189187935274036,40.77000045776367,-4.9230317791015,40.0,-1.0243860457110603,39.7400016784668,0.0296166903352586
4312,2014-12-31,38.9900016784668,40.43000030517578,38.9900016784668,40.27000045776367,3090600.0,-0.02961669033525849,-1.25,2.20690199483041,61.24031848279567,68.25307504827907,0.06141985377504966,-0.9848384557815635,-1.9403967726164097,-3.868887626234347,25.91812840690759,1.4399986267089844,1.0375065914438864,0.6930013656616225,-1.6506185040730514,3.0366212353962965,-0.4788085692057109,1.864811300528956,-0.5191276630484367,0.0,-66.30364422855025,1.1718099348673365,12,0.3299980163574219,-0.5600013732910156,-2.6975011825561523,-3.6100006103515625,-1.0400009155273438,2,0.03436778904597837,1.3448235038771927,40.18000030517578,-1.189187935274036,40.77000045776367,-4.9230317791015,40.0,0.03436778904597837
4313,2015-01-02,39.20000076293945,39.27999877929688,38.63999938964844,39.099998474121094,2354900.0,0.005385972696396069,3.9231040098593746,-0.07812686264692559,59.23913381500793,66.9778884053547,0.0336770294023907,-1.079265405121049,-2.0661030020285267,-4.011879419757442,26.608436068040938,0.6399993896484446,1.1269237300366655,0.7945003509521484,-1.5026055372289164,3.0916062391332133,-0.354052593138384,1.9430532950426809,1.6399993896484375,25.45459904944713,-37.48561647106938,1.1485529440905329,1,0.11999893188476562,-0.7700004577636719,-2.835000991821289,-3.8199996948242188,-0.5800018310546804,4,0.029336675734682016,-1.25,38.9900016784668,1.3448235038771927,40.18000030517578,-1.189187935274036,40.77000045776367,0.029336675734682016
4314,2015-01-05,38.150001525878906,39.06999969482422,38.0099983215332,39.0,3065900.0,-0.02678569430165012,1.1414215365171354,-8.499790196452413,54.364094282948734,65.39789259168201,1.0989070285989229,0.06877027417235126,-0.9522678565221199,-2.8985419187303947,27.050377891183818,1.19000244140625,1.227677666586274,-0.3154989242553725,-2.513062350228161,1.8820645017174158,-1.4142806372417667,0.7832827887310216,2.645998611450196,4.947106493338438,-58.10332325001285,1.0987817129863935,1,1.1699981689453125,0.3599987030029297,-1.7475013732910156,-2.770000457763672,-0.6000022888183594,0,0.06002613392496614,3.9231040098593746,39.20000076293945,-1.25,38.9900016784668,1.3448235038771927,40.18000030517578,0.06002613392496614
4315,2015-01-06,38.349998474121094,38.7599983215332,38.13000106811523,38.31999969482422,3676400.0,0.005242383754729962,-2.0731870708423332,-0.035292744881564656,55.882350191249195,64.77973491414267,0.9397281605445613,-0.026248249410038227,-1.0809202400619,-3.0351510040482594,27.883686792975094,0.6299972534179759,1.23672549999376,-0.18300189971923686,-2.2712460952695537,1.90524229583108,-1.2271239974943953,0.8611201980559215,2.334561590576172,12.363641912286932,-53.00516567197608,1.044122097775159,1,1.0750007629394531,0.30500221252441406,-1.8649978637695312,-2.9699974060058594,-1.1800003051757812,1,0.04719690861297998,1.1414215365171354,38.150001525878906,3.9231040098593746,39.20000076293945,-1.25,38.9900016784668,0.04719690861297998
4316,2015-01-07,38.66999816894531,38.95000076293945,38.18999862670898,38.41999816894531,2374400.0,0.008344190549059771,-1.1408538485509276,8.333672431332655,58.93720073843007,63.849679867832286,0.7713936037140172,-0.27115293001508434,-1.3524329323215483,-3.2942083652612197,27.958139727503028,0.7600021362304759,1.183436774159624,0.08049793243408487,-1.9551064096511723,2.116102274519342,-0.9373042386085402,1.09830010347671,1.9075794260253929,27.2726986123656,-40.9088873710579,1.0178021710426275,1,0.7550010681152344,-0.014997482299804688,-2.18499755859375,-3.289997100830078,-1.4399986267089844,2,0.061029240292201914,-2.0731870708423332,38.349998474121094,1.1414215365171354,38.150001525878906,3.9231040098593746,39.20000076293945,0.061029240292201914
4317,2015-01-08,39.02000045776367,39.16999816894531,38.70000076293945,38.81999969482422,2114400.0,0.009051003501195698,-1.1363585133037983,0.8000030517578125,56.18556548994317,62.1036841682582,0.4726651098337413,-0.5551051963808433,-1.6443681751655248,-3.584606162806679,27.881660157555398,0.5,1.158724106891448,0.37050018310547017,-1.6401924544799797,2.38119282069092,-0.6348461356872548,1.3758465018981951,1.4548739662695311,79.52769859697243,13.8508159825722,1.005346318792725,1,0.404998779296875,-0.3549995422363281,-2.3899993896484375,-3.6399993896484375,-2.0900001525878906,3,-0.002050277552951063,-1.1408538485509276,38.66999816894531,-2.0731870708423332,38.349998474121094,1.1414215365171354,38.150001525878906,-0.002050277552951063
4318,2015-01-09,38.97000122070313,39.18000030517578,38.540000915527344,39.08000183105469,3185800.0,-0.0012813745892868988,3.129060838747785,-0.550000953670643,51.27118963694619,59.71200010126162,0.4491905483192582,-0.38961667045354886,-1.5559954726828522,-3.472612314641218,27.52697230511774,0.6399993896484375,1.2090819893284035,0.23450088500977273,-1.6684001037123224,2.137401873731868,-0.7169496093512748,1.1859513793708203,1.4062781592300695,82.05139073193217,19.564617647050355,0.9514504943610474,1,0.45499801635741477,-0.30500030517578836,-2.267500877380378,-3.5900001525878977,-2.8600006103515696,4,-0.026173990911290912,-1.1363585133037983,39.02000045776367,-1.1408538485509276,38.66999816894531,-2.0731870708423332,38.349998474121094,-0.026173990911290912
4319,2015-01-12,38.459999084472656,39.18000030517578,38.22000122070313,38.959999084472656,3076100.0,-0.013087044399668457,1.0425459385754021,4.545429324455835,48.2712616203745,56.88490509539917,0.8021224638088,0.17836043607704255,-1.0069522500238293,-2.908700006597357,26.794377594057316,0.9599990844726491,1.1392125274567277,-0.30650119781493856,-2.167721128759105,1.5547187331292278,-1.2371111632870182,0.6241087676571411,1.8216290531245463,31.42840534639339,-27.560249591845015,0.930609965472082,1,0.9249992370605469,0.2350006103515625,-1.7574987411499023,-3.079998016357422,-2.229999542236328,0,0.004160162538243917,3.129060838747785,38.97000122070313,-1.1363585133037983,39.02000045776367,-1.1408538485509276,38.66999816894531,0.004160162538243917
4320,2015-01-13,38.63000106811523,39.18999862670898,37.93000030517578,37.97999954223633,3724800.0,0.004420228489064204,-2.359995524088523,-1.3000030517577983,52.851181680960636,55.36025510429512,0.33149895858291956,0.10676783859325667,-1.1651139201888157,-3.0254913495487656,25.888175154422257,1.259998321533196,0.9616789821941012,-0.1954992294311566,-1.9529198431295995,1.5619213842672863,-1.074209536280378,0.6832110774180649,1.5607618768394147,55.55569011295732,-3.188801321827185,0.8787103068492214,1,0.549999237060554,0.06499862670899148,-1.9275007247924734,-3.249999999999993,-2.7800025939941335,1,-0.027957592575530654,1.0425459385754021,38.459999084472656,3.129060838747785,38.97000122070313,-1.1363585133037983,39.02000045776367,-0.027957592575530654
4321,2015-01-14,39.54999923706055,39.599998474121094,38.36000061035156,38.540000915527344,4423400.0,0.023815639231360874,1.2342368349605986,1.5538399239410008,53.688530997543374,54.52116760593375,-0.7680293412992825,-0.6778659944110927,-2.0568568073819193,-3.8883049691900027,25.079518356362613,1.2399978637695312,0.7618218460177246,0.6164989471435547,-1.0315595695512059,2.2645574638383152,-0.2075303112038256,1.440528205490935,0.5051179495073654,97.0060304262415,40.59892499618905,0.8240292583473805,1,-0.7849998474121094,-0.7349987030029297,-2.8849992752075195,-4.1699981689453125,-3.950000762939453,2,-0.060177019317993796,-2.359995524088523,38.63000106811523,1.0425459385754021,38.459999084472656,3.129060838747785,38.97000122070313,-0.060177019317993796
4322,2015-01-15,39.93000030517578,40.27000045776367,39.58000183105469,39.7400016784668,5361400.0,0.009608118216071881,-1.7058858728579656,0.18811776481030348,51.36297487388782,53.64603883469818,-1.1182669705139077,-0.8875743673944569,-2.407150576429281,-4.206255566010398,25.50380210404474,0.720001220703125,0.4825561440789272,0.8594999313354492,-0.6258172543216531,2.3448171169925516,0.1168413385069016,1.6021585241639968,-2.0,85.47007989670973,32.442426121861615,0.742658592828551,1,-0.8299999237060547,-1.114999771118164,-3.1625003814697266,-4.549999237060547,-3.8600006103515625,3,-0.06761835067127397,1.2342368349605986,39.54999923706055,-2.359995524088523,38.63000106811523,1.0425459385754021,38.459999084472656,-0.06761835067127397
4323,2015-01-16,40.91999816894531,41.0,39.810001373291016,39.97000122070313,3786100.0,0.024793334740876638,1.1441404907553783,5.0000200774991095,55.97401645175545,53.82491907567671,-2.0546988131440855,-1.7416160313522013,-3.338238597498446,-5.13340469825242,25.76361574364735,1.1899986267089844,0.3094227096331892,1.7064979553222628,0.08624139961597166,3.326754511028554,0.8963696774691172,2.5166262331754083,-2.943197860717774,97.39407690529858,45.73452884100709,0.8101282778531456,1,-1.4549980163574219,-2.0249977111816406,-4.037497520446777,-5.484996795654297,-5.069999694824219,4,-0.09750728353642957,-1.7058858728579656,39.93000030517578,1.2342368349605986,39.54999923706055,-2.359995524088523,38.63000106811523,-0.09750728353642957
4324,2015-01-20,40.959999084472656,41.0,40.41999816894531,40.97999954223633,2661000.0,0.0009775395238824647,18.33295187233772,-0.02105318106619139,51.36297487388782,53.322766262636556,-1.848581791308355,-1.6977554166846431,-3.323453098486368,-5.102341352350415,25.19993610681974,0.5800018310546875,0.26075747741768396,1.6379989624023423,-0.14527483082761705,3.4212727556323017,0.7463620657873591,2.5296358590173256,-2.8622707885742216,98.6970384526493,50.67733440357903,0.8916368966149812,1,-1.4949989318847656,-2.0649986267089844,-3.9249982833862305,-5.444997787475586,-5.349998474121094,1,-0.11840816851872582,1.1441404907553783,40.91999816894531,-1.7058858728579656,39.93000030517578,1.2342368349605986,39.54999923706055,-0.11840816851872582
4325,2015-01-21,41.29999923706055,41.47999954223633,40.560001373291016,40.77000045776367,2598600.0,0.008300785160827218,1.0674130334150564,-26.49933244325768,58.33332860280415,53.25566935867813,-1.9289697146319469,-1.9336999651879268,-3.5887570136797464,-5.377839615376473,24.396328435148497,0.9199981689453125,0.2309667533378459,1.8489992141723661,-0.11502292559634952,3.8130213539410818,0.8669881442880083,2.831010284056724,-3.0861800729980473,94.230757474425,47.550824858439924,0.9820110698843565,1,-1.5949993133544922,-2.164999008178711,-4.179999351501465,-5.69999885559082,-6.319999694824219,2,-0.12276028543542095,18.33295187233772,40.959999084472656,1.1441404907553783,40.91999816894531,-1.7058858728579656,39.93000030517578,-0.12276028543542095
4326,2015-01-22,40.88000106811523,41.68000030517578,40.599998474121094,41.459999084472656,2469900.0,-0.010169447377820662,1.117649698751248,-1.0943384004145928,65.88235595823954,54.33309052182216,-1.2991327893961753,-1.3746843258078982,-3.1170680997019673,-4.898160787049655,24.863714237284775,1.0800018310546875,0.3196238539277445,1.2960010528564396,-0.6772663450877658,3.269268450800645,0.30936735388434045,2.282634751828539,-2.470211081362301,61.904770554875036,8.93513501801555,0.986633698972102,1,-1.075000762939446,-1.6450004577636648,-3.7550010681152273,-5.280000686645501,-6.5900001525878835,3,-0.12304311307656335,1.0674130334150564,41.29999923706055,18.33295187233772,40.959999084472656,1.1441404907553783,40.91999816894531,-0.12304311307656335
4327,2015-01-23,41.22999954223633,41.540000915527344,40.849998474121094,40.9900016784668,1830000.0,0.008561606286113577,-1.6538337392529123,-0.41379083548732415,66.66666666666663,56.043699080679986,-1.455764615040394,-1.633593476054358,-3.4134668076745527,-5.189829275075859,24.50662472699997,0.69000244140625,0.4006690928298582,1.5349994659423842,-0.5489689796422539,3.6189679115270224,0.4930152431500616,2.576983688734707,-2.558592730009572,75.93577433298859,18.68073873081609,1.0419842227923195,1,-1.4249992370605469,-1.9949989318847656,-4.104999542236328,-5.629999160766602,-6.869998931884773,4,-0.1365510824793441,1.117649698751248,40.88000106811523,1.0674130334150564,41.29999923706055,18.33295187233772,40.959999084472656,-0.1365510824793441
4328,2015-01-26,41.349998474121094,41.43999862670898,40.90999984741211,41.11999893188477,1725900.0,0.0029104761876563856,1.5853608611915435,0.9583399561305613,81.00774620710857,59.681086256983775,-1.3439927151029494,-1.7147048917003502,-3.4754322677115965,-5.241426274866285,23.543195183896973,0.5299987792968679,0.44233391593775906,1.5744985580444322,-0.6372538483388439,3.7862509644277083,0.4686223548527977,2.6803747612360667,-2.437904182458418,73.80942289177783,9.527266358437302,1.1058762031916376,1,-1.5449981689453125,-1.8699989318847656,-4.209999084472656,-5.749998092651367,-7.039997100830078,0,-0.1276904225909794,-1.6538337392529123,41.22999954223633,1.117649698751248,40.88000106811523,1.0674130334150564,41.29999923706055,-0.1276904225909794
4329,2015-01-27,41.13000106811523,41.59000015258789,41.11000061035156,41.18999862670898,1749800.0,-0.005320372772046222,-8.600137331198434,-0.2608594695901761,76.83402005294903,62.3458460760936,-0.7883269981298398,-1.4816763354852682,-3.1700695243617716,-4.961435710699469,22.06277048216963,0.4799995422363281,0.49649946139939516,1.2980010986328026,-0.9941690668801044,3.5901712641457095,0.1519160158763455,2.4440861813892596,-1.996474295371506,50.892878430249944,-19.13223360081198,1.146085082756455,1,-1.1100006103515554,-1.3900012969970632,-3.9900016784667898,-5.335000991821282,-6.380001068115227,1,-0.12837350977088335,1.5853608611915435,41.349998474121094,-1.6538337392529123,41.22999954223633,1.117649698751248,40.88000106811523,-0.12837350977088335
4330,2015-01-28,40.7400016784668,41.54999923706055,40.63999938964844,41.18000030517578,2628100.0,-0.009482114746424464,-1.843735285176995,7.333608850457782,69.71433346291198,64.12649079446788,-0.07548646984810858,-1.15316287213669,-2.687805101307319,-4.510547186565233,20.039320957510565,0.9099998474121094,0.6055850195361572,0.9095016479492202,-1.3801219254603225,3.199125221358763,-0.23531013875555118,2.0543134346539915,-1.4027570231285083,12.963237683493691,-59.889205477211135,1.1448117867047714,1,-0.1100006103515625,-1.0000019073486328,-3.2000017166137695,-4.535001754760742,-6.64000320434571,2,-0.12592049231128788,-8.600137331198434,41.13000106811523,1.5853608611915435,41.349998474121094,-1.6538337392529123,41.22999954223633,-0.12592049231128788
4331,2015-01-29,41.36999893188477,41.56999969482422,40.4900016784668,40.65999984741211,3192200.0,0.015463849471340607,-1.0571480472297912,-1.6136393192478249,71.24775981027196,66.33591134295501,-0.46954471344996307,-1.7807366191563787,-3.2095444591582876,-5.084315368895439,17.81981985865835,1.0799980163574219,0.8138786819449422,1.479998970031744,-0.9076176835562677,3.8676156236197556,0.28619064323773813,2.67380729682575,-1.8453338245594821,79.99986128354402,7.661660314914371,1.1938083267940045,1,-0.6249980926513743,-1.6299991607666087,-3.6599988937378,-4.994998931884773,-7.2199974060058665,3,-0.15445974267897622,-1.843735285176995,40.7400016784668,-8.600137331198434,41.13000106811523,1.5853608611915435,41.349998474121094,-0.15445974267897622
4332,2015-01-30,40.33000183105469,41.290000915527344,40.29999923706055,41.13000106811523,3144400.0,-0.025138920176005497,-1.302317638448402,-1.1267609417478646,60.429470107232845,66.83096174911917,0.7075679195538669,-0.6695299354661159,-2.086294138915221,-3.9881370477462426,17.172992227548196,1.0699996948242259,0.9642593325961712,0.3730018615722628,-1.9832758816707852,2.7292796048153107,-0.8051370100492647,1.5511407331937903,-0.6329099079013574,2.3257808295334246,-65.94238049797269,1.1781388716215255,1,0.6599979400634766,-0.5250015258789062,-2.620001792907715,-3.6750011444091797,-5.930000305175781,4,-0.14976445924374981,-1.0571480472297912,41.36999893188477,-1.843735285176995,40.7400016784668,-8.600137331198434,41.13000106811523,-0.14976445924374981
4333,2015-02-02,40.349998474121094,40.650001525878906,39.88999938964844,40.38000106811523,2946700.0,0.0004958254936404671,1.6666577434531498,0.03750327825858049,65.67167955949292,68.42081782529752,0.6685154361309458,-0.6313224309483871,-2.03172714880796,-3.9499884270102754,16.761118728166004,0.7600021362304688,1.053199245532042,0.335498619079587,-1.9990243505560343,2.6700215887152083,-0.8317628657382201,1.5027601038973941,-0.4942738804059701,27.058757531218795,-43.97456817985613,1.1672614848178096,2,0.4350013732910156,-0.5449981689453125,-2.639998435974121,-3.694997787475586,-6.180000305175788,0,-0.14845100595508787,-1.302317638448402,40.33000183105469,-1.0571480472297912,41.36999893188477,-1.843735285176995,40.7400016784668,-0.14845100595508787
4334,2015-02-03,40.43999862670898,40.52999877929688,39.93000030517578,40.25,2697900.0,0.0022304871373317603,2.24324435784017,-6.332739987286705,65.21011032523111,69.18490468334495,0.555402679736126,-0.5701997212042258,-2.05586386416622,-3.9775362251704323,17.14548601500801,0.5999984741211009,1.1478049769048368,0.31099891662596946,-1.8571911582614788,2.4791889915134178,-0.7730961208177547,1.3950939540696936,1.240001678466804,32.738043878092775,-38.59028465985029,1.084095037443726,2,0.3450012207031321,-0.634998321533196,-2.307497978210442,-3.444997787475579,-5.289997100830071,1,-0.15158252872366196,1.6666577434531498,40.349998474121094,-1.302317638448402,40.33000183105469,-1.0571480472297912,41.36999893188477,-0.15158252872366196
4335,2015-02-04,40.15999984741211,40.43000030517578,39.77999877929688,39.97000122070313,4782900.0,-0.006923807833958184,-1.2806930659938882,1.0,55.74390436644203,68.05841006203411,0.7338599075981875,-0.1556265592694146,-1.7019034967079563,-3.6456595678303856,17.467877532252828,0.6599998474120952,1.1197116208638747,-0.05949993133545206,-2.0596204180423285,1.9406205553714244,-1.0595601746888903,0.9405603120179862,1.4850004577636753,21.229099092571047,-44.91579922690231,1.0000602433534378,2,0.5249996185302734,-0.3549995422363281,-1.672499656677246,-2.809999465942383,-5.560001373291023,2,-0.13471115209082174,2.24324435784017,40.43999862670898,1.6666577434531498,40.349998474121094,-1.302317638448402,40.33000183105469,-0.13471115209082174
4336,2015-02-05,41.02999877929688,41.22999954223633,40.02999877929688,40.33000183105469,3836200.0,0.021663320099360783,1.181822595523607,3.6842210934207786,59.482777898357725,67.26020019888868,-0.12585976979670477,-0.8851361971238347,-2.5017806364748694,-4.452127412291837,17.953968490746657,1.200000762939446,1.1540876957512722,0.6924989700317425,-1.19818525941119,2.583183199474675,-0.25284314468972724,1.6378410847532123,0.5404014648437467,82.78133984104647,18.292732782463446,0.9453421147214672,2,-0.3449993133544993,-1.2249984741211009,-2.407498359680183,-3.5449981689453196,-5.919998168945327,3,-0.16890081675246282,-1.2806930659938882,40.15999984741211,2.24324435784017,40.43999862670898,1.6666577434531498,40.349998474121094,-0.16890081675246282
4337,2015-02-06,38.93999862670898,40.90999984741211,38.75,40.90999984741211,4616100.0,-0.05093834303603462,1.1928918872864158,-2.8142997275204173,35.65214074167858,62.22068848050757,1.7937777455675388,1.263334951500795,-0.33580718659128195,-2.3129785327045553,17.786273676528197,2.279998779296882,1.0499942626132182,-1.3935010910034222,-3.2962219994227056,0.5092198174158611,-2.344861545213064,-0.4421406367937806,2.5587855588379043,7.661236362069926,-50.48951117036168,0.9513604542096419,2,1.230001449584968,0.865001678466804,-0.19499874114989524,-1.4549980163574148,-3.8799972534179616,4,-0.12300968848891047,1.181822595523607,41.02999877929688,-1.2806930659938882,40.15999984741211,2.24324435784017,40.43999862670898,-0.12300968848891047
4338,2015-02-09,37.95000076293945,38.93999862670898,37.77000045776367,38.93999862670898,3225800.0,-0.02542367485063246,1.3636377648137925,0.5025366752900663,30.827985858855897,57.10890690338611,2.5152747595270455,2.290430417441634,0.7228054873526162,-1.2861152871438932,18.18782992041936,1.1699981689453054,0.8931223233327827,-2.332498931884764,-4.433454435419733,-0.23154342834979502,-3.3829766836522523,-1.282021180117276,3.3838563714746144,5.202322335389154,-45.844214063536,1.050477751767486,2,1.7199993133544922,1.7749996185302734,0.9249992370605469,-0.375,-1.8400001525878906,0,-0.09354411503799875,1.1928918872864158,38.93999862670898,1.181822595523607,41.02999877929688,-1.2806930659938882,40.15999984741211,-0.09354411503799875
4339,2015-02-10,38.61999893188477,38.72999954223633,37.810001373291016,37.959999084472656,2548900.0,0.017654760355093613,1.0909023915521898,-0.6666679510793039,33.61853481643712,53.09826260933335,1.6224030499945812,1.721284802605183,0.12417476875209843,-1.9135407571724343,19.05285758894205,0.9199981689453125,0.702132103820297,-1.6705007553100515,-3.74326585214871,0.4022643415286069,-2.7068833037293842,-0.6341182068907187,2.4287496683972662,24.5664363882527,-20.14937165855952,1.0363825484193305,2,1.0500011444091726,1.1050014495849538,0.25500106811522727,-0.8649997711181712,-2.6800003051757884,1,-0.11522529482168198,1.3636377648137925,37.95000076293945,1.1928918872864158,38.93999862670898,1.181822595523607,41.02999877929688,-0.11522529482168198
4340,2015-02-11,37.54999923706055,38.36999893188477,37.47000122070313,38.33000183105469,2872100.0,-0.027705844754460363,1.0930257315596057,-1.1818223853422987,31.14377252426432,48.64226402199916,2.4499530339235633,2.852472665005976,1.2403951022178035,-0.8002116244702506,20.461768602217816,1.1499977111816406,0.3823721882173814,-2.68650035858154,-4.985353793719277,-0.38764692344380336,-3.835927076150412,-1.5370736410126682,3.2364495118200196,2.1276077677820444,-38.7444551023659,1.149426717568869,2,1.8300018310546875,2.0250015258789062,1.3650007247924805,0.2800006866455078,-1.1699981689453196,2,-0.06391472063767512,1.0909023915521898,38.61999893188477,1.3636377648137925,37.95000076293945,1.1928918872864158,38.93999862670898,-0.06391472063767512
4341,2015-02-12,37.16999816894531,37.68000030517578,37.060001373291016,37.59000015258789,3324900.0,-0.010119868863810444,1.0666552226185253,0.5384622908648086,27.087980621642018,44.93765407915574,2.4267271079924555,3.209584922980639,1.657996070348318,-0.3837603998573087,21.58300581119731,0.6199989318847656,0.06936097131425356,-2.9475013732910185,-5.6131258900462555,-0.28187685653578143,-4.2803136316686405,-1.6146891149133964,3.284805827117509,2.8570607597294635,-32.19253655015817,1.3328122583776187,2,1.9750022888183594,2.200002670288086,1.8700017929077148,0.8250026702880859,-0.7899971008300852,3,-0.06914177620195316,1.0930257315596057,37.54999923706055,1.0909023915521898,38.61999893188477,1.3636377648137925,37.95000076293945,-0.06914177620195316
4342,2015-02-13,37.22999954223633,37.41999816894531,36.72999954223633,37.04999923706055,4170100.0,0.001614242029776225,1.464291553133515,-0.4285701310614799,26.590872539895173,40.595342188089326,2.10176994369224,3.095650487309136,1.6357775004006072,-0.40691201268778343,22.14207335174923,0.6899986267089844,-0.19398838714049305,-2.752499961853026,-5.715051560716468,0.21005163701041596,-4.233775761284747,-1.271224162421305,2.8174281390938773,22.62444376167288,-7.211557987213496,1.4812757994317216,2,1.75,1.9750003814697266,1.8100004196166992,0.7650012969970703,-1.529998779296875,4,-0.056943297285827144,1.0666552226185253,37.16999816894531,1.0930257315596057,37.54999923706055,1.0909023915521898,38.61999893188477,-0.056943297285827144
4343,2015-02-17,36.93000030517578,37.63999938964844,36.61999893188477,37.11000061035156,5519000.0,-0.008057997334117828,-1.5499914169639215,-1.0,26.351309263758054,36.27769762570343,2.084871399429886,3.247925318593971,1.9724645174536022,-0.0645675112252988,21.943611988553887,1.0200004577636648,-0.557479189371918,-2.852999305725099,-6.0756894324352615,0.36969082098506334,-4.46434436908018,-1.2416542423700179,2.652987436681279,14.69200396294473,-11.964890213150161,1.6113450633550828,2,1.9949989318847656,2.219999313354492,2.114999771118164,1.1900005340576172,-2.010002136230476,1,-0.05063630967862953,1.464291553133515,37.22999954223633,1.0666552226185253,37.16999816894531,1.0930257315596057,37.54999923706055,-0.05063630967862953
4344,2015-02-18,36.11000061035156,36.2400016784668,34.68000030517578,36.150001525878906,11024900.0,-0.022204161604333805,13.181751976695796,0.22222693171703473,25.13422140929312,32.876621741575775,2.4876739812946624,3.8851382783519384,2.822958916460955,0.8007839610600413,22.225298232477247,2.25,-0.8315268150038477,-3.4304990768432617,-6.99233464703299,0.1313364933464669,-5.211416861938126,-1.6495812917483974,2.99890892190993,38.753410226907306,9.936219554497722,1.7809177850948659,2,1.8449993133544922,2.0699996948242188,2.934999465942383,2.154998779296875,-1.4000015258789062,2,0.0,-1.5499914169639215,36.93000030517578,1.464291553133515,37.22999954223633,1.0666552226185253,37.16999816894531,0.0
4345,2015-02-19,36.22999954223633,36.45000076293945,36.0099983215332,36.36000061035156,3284400.0,0.0033231495390881882,1.8387128530117516,3.2499523173755485,20.79541750185537,28.578026141964404,1.957422988076786,3.5477263039026283,2.733865950113149,0.7253789739813925,22.008210913378907,0.44000244140625,-1.1651324694802696,-3.057000160217285,-6.80821112782408,0.6942108073895099,-4.932605644020683,-1.1813946764138876,2.081706329149739,51.66664123535156,28.11238178693819,1.8756054838033966,2,1.5650005340576172,1.9500007629394531,2.809999465942383,2.0349998474121094,-1.5900001525878835,3,-0.008004441600648282,13.181751976695796,36.11000061035156,-1.5499914169639215,36.93000030517578,1.464291553133515,37.22999954223633,-0.008004441600648282
4346,2015-02-20,35.849998474121094,36.27000045776367,35.56999969482422,36.18999862670898,5105200.0,-0.01048857501839695,1.7999816895928222,2.61536430059562,22.481524005904873,27.11462428243399,1.7046287027835234,3.722421146342981,3.123586045304002,1.1464606296599058,21.70842927195615,0.7000007629394531,-1.5421542890768123,-3.1855010986328125,-7.15513055169329,0.7841283544276649,-5.170315825163051,-1.2006863721025738,1.808000395347122,39.52697739275671,12.738566978399398,1.9848147265302374,2,0.9600009918212891,2.3300018310546875,3.0875015258789062,2.4150009155273438,-0.3400001525878906,4,0.014783894464506675,1.8387128530117516,36.22999954223633,13.181751976695796,36.11000061035156,-1.5499914169639215,36.93000030517578,0.014783894464506675
4347,2015-02-23,35.599998474121094,36.150001525878906,35.56999969482422,35.959999084472656,4354700.0,-0.006973500994162274,-1.7619255222524977,1.0588248493756462,21.62483410386926,26.092051865213254,1.599198287682917,3.7197213749468645,3.371573857266789,1.4366641823447353,21.39244705812469,0.5800018310546875,-1.864033150243145,-3.154001045227048,-7.264380527149044,0.9563784366949477,-5.209190786188046,-1.0988113042660501,1.5219606537744852,31.08102883448075,4.1480792266072335,2.055189740960998,2,1.105001449584961,2.5800018310546875,3.1900014877319336,2.6650009155273438,-0.5399971008300781,0,0.021910186163663692,1.7999816895928222,35.849998474121094,1.8387128530117516,36.22999954223633,13.181751976695796,36.11000061035156,0.021910186163663692
4348,2015-02-24,36.06999969482422,36.27999877929688,35.58000183105469,35.63999938964844,3898200.0,0.01320228204629803,-1.5454646339941165,-1.1944432670707412,25.028566645406187,25.137610957320927,0.932540779413614,2.9870201512558197,2.9233560220044623,1.016394586756448,20.992798812397226,0.6999969482421946,-2.3093033264922695,-2.419999885559079,-6.506512172404783,1.6665124012866244,-4.463256028981931,-0.3767437421362274,0.6124068449817983,78.53101865321824,50.17057802325169,2.0432561434228527,2,0.4549999237060547,2.1100006103515625,2.887500762939453,2.1949996948242188,-1.5799980163574148,1,-0.0102578024678458,-1.7619255222524977,35.599998474121094,1.7999816895928222,35.849998474121094,1.8387128530117516,36.22999954223633,-0.0102578024678458
4349,2015-02-25,35.849998474121094,36.56999969482422,35.77000045776367,36.02999877929688,5528400.0,-0.00609928534972215,-3.7059285521945964,-0.4186050637852581,25.201369077067085,24.477343907632346,0.8027096791314676,2.9420135570422303,3.1440129425940384,1.2885464634155142,20.28651841316784,0.7999992370605469,-2.4457388891709257,-2.3760009765625014,-6.426448497029696,1.6744465439046934,-4.401224736796102,-0.35077721632890047,-1.1699981689453125,27.9998779296875,-1.2104715237477386,2.025223760233598,2,0.3300018310546875,2.3300018310546875,3.3300018310546875,2.4950008392333984,-0.5099983215332031,2,-0.025941432210858317,-1.5454646339941165,36.06999969482422,-1.7619255222524977,35.599998474121094,1.7999816895928222,35.849998474121094,-0.025941432210858317
4350,2015-02-26,35.61000061035156,36.040000915527344,35.560001373291016,36.0,3199200.0,-0.006694501366374617,1.0425459385754172,2.1666596024243625,16.377172390291975,23.287254104149007,0.8253760799913721,2.9281044086018397,3.3944639987680176,1.5783918052092147,20.414466476851295,0.4799995422363281,-2.465941417903302,-2.3594987869262667,-6.389295477230981,1.6702979033784473,-4.374397132078627,-0.34460044177390614,-0.8922003173828159,4.9504277378052235,-16.7613242311277,2.0148983451523583,2,0.5499992370605469,2.5699996948242188,3.5699996948242188,2.7349987030029297,0.1699981689453125,3,-0.025273841911063633,-3.7059285521945964,35.849998474121094,-1.5454646339941165,36.06999969482422,-1.7619255222524977,35.599998474121094,-0.025273841911063633
4351,2015-02-27,34.97999954223633,35.599998474121094,34.93000030517578,35.54999923706055,4962100.0,-0.017691689337744565,1.0,1.4615399663523612,20.000000000000085,22.55493493304955,1.2427445881940429,3.219924337022931,4.029747433554462,2.25460393143333,20.95065875881678,0.6800003051757812,-2.5886719370236264,-2.669999885559079,-6.575962915893271,1.2359631447751127,-4.622981400726175,-0.7170183703919832,-0.22515526123046925,3.0487351017408053,-19.59594436739666,1.9529815151670977,2,1.1800003051757812,3.200000762939453,4.440000534057617,3.604999542236328,0.8300018310546875,4,-0.009719844397863775,1.0425459385754172,35.61000061035156,-3.7059285521945964,35.849998474121094,-1.5454646339941165,36.06999969482422,-0.009719844397863775
4352,2015-03-02,34.290000915527344,35.20000076293945,34.169998168945305,35.20000076293945,3374400.0,-0.0197255184602233,1.2637423444043567,1.596491815127625,20.9523786456855,21.955053753263712,1.6448173364950023,3.6198095895681845,4.723567102380841,2.98327866450618,21.991055595421603,1.0300025939941477,-2.626183342881589,-3.0579984664916964,-7.025012343879581,0.9090154108961883,-5.041505405185639,-1.074491527797754,2.279998779296875,5.000111261933124,-19.03088850042853,1.983506938693943,3,1.0799980163574219,3.589998245239258,5.229999542236328,4.394998550415039,1.3600006103515625,0,0.03557880937394242,1.0,34.97999954223633,1.0425459385754172,35.61000061035156,-3.7059285521945964,35.849998474121094,0.03557880937394242
4353,2015-03-03,34.360000610351555,34.580001831054695,34.02000045776367,34.580001831054695,2217700.0,0.002041402535877923,4.09089332778445,0.24175962372827497,12.63159867248541,20.56587344917397,1.3096490102569547,3.244386564491208,4.63023355395449,2.9545111644319846,23.760916597613953,0.5600013732910227,-2.60090509363107,-2.6884988784790096,-6.60536739490761,1.2283696379495908,-4.646933136693313,-0.7300646202647059,2.1619990539550855,13.333343306400785,-10.190815991062244,1.958434258214302,3,0.9349994659423899,3.444999694824226,5.1599998474121165,4.324998855590827,1.3499984741211009,1,0.020372548035653137,1.2637423444043567,34.290000915527344,1.0,34.97999954223633,1.0425459385754172,35.61000061035156,0.020372548035653137
4354,2015-03-04,34.310001373291016,34.380001068115234,34.09999847412109,34.209999084472656,3277200.0,-0.0014551582122346307,1.333338631486986,-0.45455333610761384,15.384640464806054,19.964676000612936,1.2040899349441219,2.9635369913683576,4.6323031807510375,3.0303823576608977,25.626423087579553,0.28000259399414773,-2.5891404184147646,-2.4319982528686523,-6.187474039992232,1.323477534254927,-4.3097361464304385,-0.5542603593068662,2.1119183227539082,14.356477713297238,-11.38369043880066,1.8777378935617886,3,0.9849987030029297,3.4949989318847656,5.332498550415039,4.374998092651367,1.9399986267089844,2,0.005246292566922328,4.09089332778445,34.360000610351555,1.2637423444043567,34.290000915527344,1.0,34.97999954223633,0.005246292566922328
4355,2015-03-05,34.75,34.830001831054695,34.450000762939446,34.490001678466804,4385000.0,0.012824208950673599,-1.2352993975024866,2.5999237078008064,24.47258164984919,20.18590462771786,0.5946046307562511,2.2108025611884727,4.150756206166264,2.6198752601327016,27.580698871160426,0.520000457763679,-2.550417084671757,-1.7214996337890653,-5.210249203843269,1.767249936265138,-3.4658744188161634,0.022875151238032743,1.5758429265136726,46.20256067911354,16.842124266255993,1.7443747850271012,3,0.5450000762939453,3.0450000762939453,5.130000114440918,3.934999465942383,0.9399986267089844,3,0.016978421657205534,1.333338631486986,34.310001373291016,4.09089332778445,34.360000610351555,1.2637423444043567,34.290000915527344,0.016978421657205534
4356,2015-03-06,34.09999847412109,34.299999237060554,33.81999969482422,34.299999237060554,4500500.0,-0.01870507988140757,3.7999771119034476,-0.7692386695424558,20.63787773926488,20.076242809428486,1.0842876001798416,2.440111756269701,4.766918633269874,3.291097859423438,28.78736098466898,0.9300003051757812,-2.445841332814389,-2.025001144409188,-4.93620934001796,0.8862070511995839,-3.480605242213578,-0.5693970466047986,2.1336107536425857,20.289750911517928,-9.512844980529746,1.4556040978043874,3,1.095001220703132,3.595001220703132,6.085001945495613,4.585000991821296,1.6400032043457102,4,0.04926687332407842,-1.2352993975024866,34.75,1.333338631486986,34.310001373291016,4.09089332778445,34.360000610351555,0.04926687332407842
4357,2015-03-09,34.150001525878906,34.40999984741211,33.97999954223633,34.060001373291016,3252800.0,0.0014663652198039223,-2.4399499519355476,-0.4499990463292896,22.637817152915247,19.810603976929492,0.9018069007181637,2.121631703224523,4.657491969449751,3.2588302997320397,31.28324245995902,0.43000030517578125,-2.321411195191537,-1.7354982376098604,-4.4533176785737325,0.9823212033540116,-3.094407958091793,-0.37658851712792796,1.9387911299083953,32.67337951247494,0.919763733231509,1.3589097204819347,3,1.0449981689453125,3.404998779296875,6.092498779296875,4.534997940063477,1.5900001525878906,0,0.048609070958727685,3.7999771119034476,34.09999847412109,-1.2352993975024866,34.75,1.333338631486986,34.310001373291016,0.048609070958727685
4358,2015-03-10,34.400001525878906,34.650001525878906,33.959999084472656,34.080001831054695,3647300.0,0.007320643889592526,-1.4642716039291017,3.5555461365658516,31.042147732751403,20.459579383116637,0.43583869484566407,1.6780739408114158,4.326214402453729,3.020854649116977,32.772851364585065,0.69000244140625,-2.206500300010127,-1.3079982757568374,-3.91973263994106,1.3037360884273852,-2.613865457848945,-0.002131093664729633,1.552663552250607,57.42580240665301,25.460545927674964,1.3058671820921097,3,0.529998779296875,3.124998092651367,5.997498512268066,4.284997940063477,0.8499984741210938,1,0.03633720769051796,-2.4399499519355476,34.150001525878906,3.7999771119034476,34.09999847412109,-1.2352993975024866,34.75,0.03633720769051796
4359,2015-03-11,34.169998168945305,34.470001220703125,34.040000915527344,34.34000015258789,2806000.0,-0.006686143800330058,-1.0000177429227917,-0.5312567055289661,27.705644505398737,21.718298507017387,0.4497709637534797,1.6417755046369962,4.462209960550773,3.2685328495287322,34.34296058539291,0.43000030517578125,-2.062941362006775,-1.3155015945434627,-3.6232039194188843,0.9922007303319589,-2.4693527569811735,-0.16165043210575192,1.654706986185893,34.653240975048725,4.966093523606347,1.1538511624377117,3,0.5400009155273509,3.355001449584968,6.12500190734864,4.515001296997077,0.9000015258789134,2,0.04506880298656113,-1.4642716039291017,34.400001525878906,-2.4399499519355476,34.150001525878906,3.7999771119034476,34.09999847412109,0.04506880298656113
4360,2015-03-12,35.150001525878906,35.34000015258789,34.31999969482422,34.400001525878906,4105000.0,0.028680228546932085,-1.24175022636574,-4.41171322786922,43.295059756181345,24.30663847992642,-0.6731323161084575,0.49829940891341806,3.3728250782409077,2.3195870256777837,35.22357777399348,1.1700019836425852,-1.9564148657632998,-0.21549835205077983,-2.3110314025126613,1.8800346984111016,-1.2632648772817205,0.8322681731801609,0.554421301633873,87.50009411256868,56.61800965137935,1.0477665252309418,3,-0.5700016021728516,2.374998092651367,5.144998550415039,3.6999988555908203,0.9499969482421875,3,0.031294407578082994,-1.0000177429227917,34.169998168945305,-1.4642716039291017,34.400001525878906,-2.4399499519355476,34.150001525878906,0.031294407578082994
4361,2015-03-13,34.59999847412109,35.0,34.130001068115234,34.990001678466804,4218900.0,-0.01564731231527494,3.2438988081392646,-0.5200042724609565,40.942048515657476,26.527712909923302,-0.20417190790698925,0.8916055914318406,3.8238206893719564,2.896487270679124,35.83991350774984,1.0200004577636719,-1.854139609763216,-0.6370014190673885,-2.5759654686720097,1.3019626305372327,-1.606483443869699,0.3324806057349221,0.9913589654303792,46.37673147039828,14.87870470419437,0.9694820248023109,3,-0.019998550415031957,2.925001144409187,5.645001411437995,4.25000190734864,0.8900032043457102,4,0.031502895972760125,-1.24175022636574,35.150001525878906,-1.0000177429227917,34.169998168945305,-1.4642716039291017,34.400001525878906,0.031502895972760125
4362,2015-03-16,35.110000610351555,35.36999893188477,34.669998168945305,34.75,3319900.0,0.014739946783868252,-1.6922885061181183,-0.9230709038801481,41.36693460965306,29.720528014053038,-0.65444689155634,0.2262341412265627,3.2570591447831134,2.413427649835917,36.028900752415254,0.7700004577636861,-1.653966216169195,-0.020999336242681466,-1.7178927190583906,1.6758940465730277,-0.8694460276505396,0.8274473551651766,0.37507536451627743,81.56040073263748,53.69794428900494,0.848446691407856,3,-0.5150012969970632,2.2549991607666087,5.134999275207527,3.739999771118171,0.3899993896484446,0,0.01794363592034509,3.2438988081392646,34.59999847412109,-1.24175022636574,35.150001525878906,-1.0000177429227917,34.169998168945305,0.01794363592034509
4363,2015-03-17,35.060001373291016,35.34000015258789,34.889999389648445,35.0,3346700.0,-0.0014240739444988382,-2.2142613860847704,0.16667019878777933,42.671655723909915,32.75241859839791,-0.552848241122156,0.13592347587911746,3.241777788022006,2.4860410474326784,36.54720293107497,0.450000762939446,-1.494940840115504,0.022501373291014204,-1.4479921122279507,1.492994858809979,-0.7127453694684647,0.7577481160504931,0.3251700247742022,76.69187812454247,46.82899346422655,0.7352467427594807,3,-0.46500205993652344,1.319997787475586,4.927498817443848,3.789999008178711,0.5399971008300781,1,0.01939533024929685,-1.6922885061181183,35.110000610351555,3.2438988081392646,34.59999847412109,-1.24175022636574,35.150001525878906,0.01939533024929685
4364,2015-03-18,36.11000061035156,36.310001373291016,35.0,35.06999969482422,4647200.0,0.029948636506912596,-1.2203407364303496,17.33295187233772,54.03225012551559,36.03682620680529,-1.4758697129393497,-0.9634735511387191,2.1712028881412024,1.4600414106412813,35.26071836154331,1.3100013732910156,-1.2681308808542013,1.072500610351561,-0.3979928751674038,2.542994095870526,0.3372538675920822,1.80774735311104,-2.2900009155273438,90.82565436047835,55.42337754169377,0.7352467427594807,3,-1.0450000762939453,0.16499900817871094,3.5874996185302734,2.739999771118164,0.20999908447265625,2,-0.023816133919007165,-2.2142613860847704,35.060001373291016,-1.6922885061181183,35.110000610351555,3.2438988081392646,34.59999847412109,-0.023816133919007165
4365,2015-03-19,35.939998626708984,36.43000030517578,35.650001525878906,35.970001220703125,3264800.0,-0.004707892017975834,-1.5573864808920186,-0.0288486226754209,58.36234224534958,40.22843337414803,-1.2508555405366621,-0.8604261730554938,2.3117820596282783,1.655214130785474,34.14670390975082,0.779998779296875,-0.9985018328175457,0.9169986724853487,-0.5090308738578173,2.3430282188285148,0.20398389931376926,1.6300134456569282,-2.0701988983154322,78.69557213014424,37.58144568139615,0.7130147731715825,3,-0.7449989318847656,0.1550006866455078,3.7575016021728516,2.910001754760742,0.3000030517578125,3,-0.024206982891708306,-1.2203407364303496,36.11000061035156,-2.2142613860847704,35.060001373291016,-1.6922885061181183,35.110000610351555,-0.024206982891708306
4366,2015-03-20,36.38000106811523,36.45000076293945,35.9900016784668,36.13000106811523,7294200.0,0.012242694997746995,1.3589733557650066,-8.332612841703751,69.03455104486936,45.3836260288096,-1.490131063204636,-1.326707245463659,1.8365469133159493,1.2293051545670934,32.71089981720845,0.5100021362304688,-0.7616331646820456,1.330500984191886,-0.17757493195989582,2.838576900343668,0.5764630261159951,2.084538942267777,-2.407793316650384,96.06743860596553,48.30377428286222,0.75403795807589,3,-1.1750011444091726,-0.6300010681152273,3.0974998474121165,2.549999237060554,-0.02000045776366477,4,-0.007696607635328978,-1.5573864808920186,35.939998626708984,-1.2203407364303496,36.11000061035156,-2.2142613860847704,35.060001373291016,-0.007696607635328978
4367,2015-03-23,36.38000106811523,36.56999969482422,36.27000045776367,36.38000106811523,1996700.0,0.0,-1.727250658898775,0.0,68.63463128816,49.56056864607722,-1.2745749674850018,-1.3336522648832556,1.7893044401868536,1.2457770904726644,31.24830166207363,0.2999992370605469,-0.5948533887011536,1.2915008544921776,-0.3137311039001389,2.896732812884494,0.48888487529601576,2.0941168336883393,-2.2591257359619092,88.69055998837379,35.06095275823454,0.8026159791961598,3,-1.075000762939446,-0.6500015258788991,2.877499580383308,2.694999694824226,-0.040000915527336645,0,-0.024463973708578557,1.3589733557650066,36.38000106811523,-1.5573864808920186,35.939998626708984,-1.2203407364303496,36.11000061035156,-0.024463973708578557
4368,2015-03-24,35.70000076293945,36.43999862670898,35.59000015258789,36.34000015258789,2757600.0,-0.018691596624821227,1.023814713896475,-100.0,61.48756349402511,53.31411520036904,-0.4367009041162504,-0.7196915725169006,2.41479844327975,1.928403129459241,30.05441224056365,0.8499984741210866,-0.3373408100138704,0.6300004959106431,-0.9356439835220343,2.1956449753433205,-0.15282174380569558,1.4128227356269818,-1.3831954817724608,44.58604452262821,-13.432555070539102,0.782822239716337,3,-0.35000038146972656,0.029998779296875,3.3924989700317383,3.375,0.20999908447265625,1,-0.005602262147486492,-1.727250658898775,36.38000106811523,1.3589733557650066,36.38000106811523,-1.5573864808920186,35.939998626708984,-0.005602262147486492
4369,2015-03-25,34.919998168945305,35.95000076293945,34.880001068115234,35.720001220703125,3610500.0,-0.02184881168977104,-1.431825078244887,1.250005960470173,51.330184477877765,54.20690683611309,0.5150391188842107,-0.013633639527938612,3.1465486436552155,2.7093964679330824,29.47350713447835,1.0699996948242188,-0.10729825590339459,-0.1035020828247113,-1.6262600322030991,1.4192558665536765,-0.8648810575139052,0.6578768918644826,-0.42293733468573436,2.366694279980529,-54.785889538646,0.7613789746891928,3,0.43000221252442117,0.27500152587891336,4.117501258850105,4.165002822875984,1.3300018310546946,2,0.01947309108912032,1.023814713896475,35.70000076293945,-1.727250658898775,36.38000106811523,1.3589733557650066,36.38000106811523,0.01947309108912032
4370,2015-03-26,34.709999084472656,35.060001373291016,34.380001068115234,34.919998168945305,4458300.0,-0.00601371980195009,1.7754803350667954,0.2624978542409623,55.12603845971379,55.78290571878602,0.7331597354258435,0.13226368168182034,3.2993797564361245,2.9043258284127162,28.864955445977376,0.6800003051757812,0.04574746072617586,-0.2685010910034151,-1.7713447879451394,1.2343426059383091,-1.0199229394742773,0.482920757467447,1.8600006103515625,15.068412022400473,-44.81599890798035,0.7514218484708625,3,0.7650012969970703,0.4850006103515625,3.3575010299682617,3.470001220703125,1.94000244140625,3,0.04638434609097386,-1.431825078244887,34.919998168945305,1.023814713896475,35.70000076293945,-1.727250658898775,36.38000106811523,0.04638434609097386
4371,2015-03-27,34.639999389648445,35.0,34.439998626708984,34.650001525878906,4655400.0,-0.002016701142914301,-1.7316896166728695,0.04762942779288331,54.10382337680932,57.19811558180338,0.9045537620888169,0.18496883965698174,3.280560568882173,2.961410149665113,27.78539271678727,0.5600013732910156,0.24852585953352246,-0.3215007781982351,-1.8319459284451014,1.1889443720486312,-1.0767233533216682,0.4337217969251981,1.886200332641593,11.872076921067395,-49.32882050183628,0.7552225751234318,3,0.835000991821282,0.5550003051757741,3.3475008010864187,3.5400009155273366,0.670001983642571,4,0.04618944333170183,1.7754803350667954,34.709999084472656,-1.431825078244887,34.919998168945305,1.023814713896475,35.70000076293945,0.04618944333170183
4372,2015-03-30,35.5099983215332,35.790000915527344,34.93000030517578,35.040000915527344,4214900.0,0.02511544304890334,-1.4927603536065546,-46.98970251719585,58.42180728240794,58.9481324216365,0.10869151221841378,-0.6207719266631173,2.3177705208184136,2.081667330026889,25.819962711934586,1.1500015258788991,0.3244420035717326,0.48749828338623047,-1.0072209063469657,1.9822174731194266,-0.25986131148037117,1.234857878252832,0.973277427673338,54.85430061331535,-6.542223543310463,0.7473595948665992,3,-0.03499794006347656,-0.3149986267089844,1.985001564025879,2.670001983642578,-0.6799964904785085,0,0.023936984764736602,-1.7316896166728695,34.639999389648445,1.7754803350667954,34.709999084472656,-1.431825078244887,34.919998168945305,0.023936984764736602
4373,2015-03-31,35.060001373291016,35.68000030517578,34.759998321533196,35.470001220703125,4200600.0,-0.012672401281678236,1.2168775479251386,-0.8723449154674653,56.534522964615306,59.226162737092025,0.6243450080507458,-0.12189333104820577,2.6359187242017725,2.5276673885829126,23.72224576195204,0.9200019836425852,0.4569850775553732,0.0025012969970674703,-1.4593203295070296,1.4643229235011646,-0.7284095162549775,0.7334121102491125,1.3812088822936985,43.31212976776507,-20.580450317682157,0.7309108132520481,3,0.41499900817871094,0.13499832153320312,2.3824987411499023,3.1199989318847656,-0.3100013732910156,1,0.03650880573758308,-1.4927603536065546,35.5099983215332,-1.7316896166728695,34.639999389648445,1.7754803350667954,34.709999084472656,0.03650880573758308
4374,2015-04-01,34.490001678466804,34.799999237060554,34.06999969482422,34.689998626708984,6073000.0,-0.01625783435531869,2.476203451407727,0.4877976162785115,44.843755494798636,57.724097542586364,1.050894429550354,0.4872653076697091,3.0634382460552487,3.0874410044461698,21.73897969885906,0.9900016784667969,0.5422144991412807,-0.576498413085929,-2.0210571209125234,0.8680602947406655,-1.2987777669992226,0.1457809408273647,1.9099843933685179,24.418702648995286,-34.98041702430272,0.7222793539132957,4,0.8299980163574148,0.7049980163574148,2.8624982833862234,3.6899986267089773,0.5999984741210866,2,0.04117129892260496,1.2168775479251386,35.060001373291016,-1.4927603536065546,35.5099983215332,-1.7316896166728695,34.639999389648445,0.04117129892260496
4375,2015-04-02,35.34000015258789,35.45000076293945,34.459999084472656,34.490001678466804,3993100.0,0.024644779146292928,-1.1758191086220195,-4.250057221332228,55.522399956728904,56.22274742168186,0.11939098105344215,-0.3333568749941236,2.066938124887443,2.2394002076453177,20.08326153179166,0.9900016784667969,0.6466257783954035,0.24400005340576314,-1.1974383220139018,1.685438428825428,-0.4767191343040693,0.9647192411155956,0.9667864641669865,73.8371835134224,12.262443761402281,0.7207191877098338,4,-0.020000457763671875,-0.14500045776367188,1.8400001525878906,2.8400001525878906,-0.40000152587890625,3,0.025749854088369828,2.476203451407727,34.490001678466804,1.2168775479251386,35.060001373291016,-1.4927603536065546,35.5099983215332,0.025749854088369828
4376,2015-04-06,35.779998779296875,35.88999938964844,35.279998779296875,35.400001525878906,2914500.0,0.0124504421281606,1.0333405388909376,0.4470563947904643,55.05277863124241,54.71365268202435,-0.4633999058753915,-0.675683426066712,1.4960699948486393,1.7941977330664969,17.75049877171268,0.6100006103515625,0.6041696303623141,0.5999986648559599,-0.7920087238974247,1.9920060536093445,-0.09600502952073242,1.2960023592326522,0.4373163605807733,93.95600940679351,33.467253301700985,0.6960036943766913,4,-0.5249996185302734,-0.5849990844726562,1.3900012969970703,2.4000015258789062,-0.9199981689453196,0,0.02431533751436099,-1.1758191086220195,35.34000015258789,2.476203451407727,34.490001678466804,1.2168775479251386,35.060001373291016,0.02431533751436099
4377,2015-04-07,35.810001373291016,36.209999084472656,35.77000045776367,36.02999877929688,3412500.0,0.0008385297657276247,-1.9333316379080148,-0.5789447266448678,55.67322186646603,54.06761472340667,-0.6512452786320893,-0.6060173388686252,1.3215650614347112,1.7575162338232673,15.374895867455157,0.4399986267089844,0.5417511943392981,0.5470012664794908,-0.7829948734576391,1.8769974064166206,-0.1179968034890706,1.2119993364480521,-1.7400016784667969,81.30851283806427,21.924633739401784,0.664998069968564,4,-0.6700019836425781,-0.6150016784667969,1.3599987030029297,2.3699989318847656,-1.2700004577636719,1,-0.013962579749380422,1.0333405388909376,35.779998779296875,-1.1758191086220195,35.34000015258789,2.476203451407727,34.490001678466804,-0.013962579749380422
4378,2015-04-08,35.650001525878906,35.88999938964844,35.459999084472656,35.84000015258789,3241600.0,-0.004468021258760557,1.9655489930413965,0.8636403044857622,45.97902983999613,53.47304198586427,-0.5577355321017947,-0.366352123636112,1.3283555159152556,1.9107969690548856,13.327425295072103,0.43000030517578125,0.3635027112594571,0.3245014190673814,-0.9511082205988473,1.60011105873361,-0.31330340076573293,0.9623062389004957,-1.5372018432617196,73.83188232190349,17.664051306895374,0.6378048198331142,4,-0.5100021362304688,-0.4550018310546875,0.9749975204467773,2.2749977111816406,-0.7000007629394602,2,-0.02300139297971593,-1.9333316379080148,35.810001373291016,1.0333405388909376,35.779998779296875,-1.1758191086220195,35.34000015258789,-0.02300139297971593
4379,2015-04-09,35.709999084472656,35.86000061035156,35.220001220703125,35.56999969482422,3196100.0,0.0016829608983381927,1.9090719933416562,-0.7368442186841208,47.95009203557393,52.67571460540428,-0.551927790586241,-0.32154702546918656,1.1197791544902174,1.8585717200203646,11.255977590662987,0.6399993896484375,0.17731917644773887,0.3074989318847656,-0.8553631788043887,1.47036104257392,-0.2739321234598151,0.8889299872293464,-1.555255413818358,71.42857142857143,17.362228355421912,0.5814310553445783,4,-0.5699996948242188,-0.5149993896484375,0.840001106262207,2.1400012969970703,-0.4699974060058594,3,-0.0268832010385035,1.9655489930413965,35.650001525878906,-1.9333316379080148,35.810001373291016,1.0333405388909376,35.779998779296875,-0.0268832010385035
4380,2015-04-10,36.25,36.40999984741211,35.59000015258789,35.7400016784668,2966700.0,0.015121840643287587,-1.0246871718070802,3.642861035422343,48.86163593862012,52.09324933449437,-0.9504574990153429,-0.8167907265479499,0.44698369044903075,1.3343522923988687,10.207047144376535,0.8199996948242188,0.08467574696756941,0.7924999237060533,-0.4229428133012547,2.0079426607133612,0.18477855520239928,1.4002212922097073,-2.0541512210693327,86.55461915493137,36.2396064143187,0.6077213685036548,4,-1.010000228881836,-1.0550003051757812,0.3000001907348633,1.6000003814697266,-0.9199981689453125,4,-0.031999995790678915,1.9090719933416562,35.709999084472656,1.9655489930413965,35.650001525878906,-1.9333316379080148,35.810001373291016,-0.031999995790678915
4381,2015-04-13,35.689998626708984,36.060001373291016,35.66999816894531,35.97999954223633,2438600.0,-0.015448313745959008,-1.3636426688861145,-0.5686311175603809,44.49758524058161,50.546113552069215,-0.25239219190372353,-0.18018024357918705,0.8446355126719283,1.9103920763247615,8.93198624195643,0.5800018310546875,0.11227346794434823,0.17799854278564453,-0.97151133305087,1.327508418622159,-0.39675639513261274,0.7527534807039018,-1.4055838050390577,39.49562591560854,-5.718724483646383,0.5747549379182582,4,-0.4499988555908203,-0.4949989318847656,0.8550014495849609,2.160001754760742,-0.18999862670898438,0,-0.021014290525601997,-1.0246871718070802,36.25,1.9090719933416562,35.709999084472656,1.9655489930413965,35.650001525878906,-0.021014290525601997
4382,2015-04-14,35.7400016784668,35.880001068115234,35.5,35.70000076293945,1974600.0,0.0014010382090738904,1.3750089407052428,-0.1379337560179948,50.35461808383136,49.85945745420434,-0.2976380298570689,-0.19032316950402617,0.6630439981058913,1.8693764462302056,8.103900741325171,0.3800010681152344,0.13479563242681536,0.19650154113769247,-0.941091265268426,1.334094347543811,-0.37229486206536677,0.7652979443407517,-1.3705634557671829,43.69756788726434,-1.5303191678962946,0.5687964032030577,4,-0.5000019073486328,-0.4750022888183594,0.7049980163574219,2.009998321533203,0.09000015258789062,1,-0.024622300693551424,-1.3636426688861145,35.689998626708984,-1.0246871718070802,36.25,1.9090719933416562,35.709999084472656,-0.024622300693551424
4383,2015-04-15,35.7400016784668,36.15999984741211,35.720001220703125,35.810001373291016,1914400.0,0.0,-6.99993064225274,-1.7499523173755485,58.436255660237535,51.369735250364215,-0.21348652688710246,-0.14415826798551734,0.5280978160492893,1.873185982567989,7.267654309356214,0.4399986267089844,0.1769599584454653,0.1625015258789091,-0.9547111144597267,1.2797141662175449,-0.3961047942904088,0.721107846048227,-1.2889409907786842,43.69756788726434,-6.664793011533774,0.5586063201693193,4,-0.30500221252441406,-0.4750022888183594,0.6349983215332031,2.009998321533203,0.17999649047851562,2,-0.03357584517581169,1.3750089407052428,35.7400016784668,-1.3636426688861145,35.689998626708984,-1.0246871718070802,36.25,-0.03357584517581169
4384,2015-04-16,35.25,35.70000076293945,34.919998168945305,35.59000015258789,2833800.0,-0.013710175026713012,1.785716718550989,4.85716621253406,55.25292781760701,51.3397939015729,0.442155500537325,0.29314029685139786,0.8717757343825241,2.3585979980831695,7.767695722837657,0.8200035095214915,0.10589873175337061,-0.2845001220703125,-1.3814335468759822,0.8124333027353572,-0.8329668344731473,0.26396659033252234,-0.720581745922928,22.14774894711951,-31.329120895577404,0.5484667124028341,4,0.41499900817871094,0.05500030517578125,0.9774999618530273,2.5,0.7599983215332031,3,-0.008510616654200165,-6.99993064225274,35.7400016784668,1.3750089407052428,35.7400016784668,-1.3636426688861145,35.689998626708984,-0.008510616654200165
4385,2015-04-17,35.06999969482422,35.380001068115234,34.959999084472656,35.029998779296875,1519600.0,-0.00510639163619242,-3.666680795151104,-0.11764969875124819,54.095241001674054,51.23340083162086,0.6479694401358032,0.42648677648654143,0.909370359749758,2.5378651901805966,8.413616777447452,0.4200019836425781,0.0764350818640196,-0.42100048065185547,-1.5192273444012727,0.6772263830975618,-0.9701139125265641,0.12811295122285316,-0.4653581770137478,12.09688087393416,-44.715953001595985,0.5491134318747084,4,0.5949993133544922,0.25,1.047499656677246,2.6800003051757812,0.6800003051757812,4,0.004847504565780314,1.785716718550989,35.25,-6.99993064225274,35.7400016784668,1.3750089407052428,35.7400016784668,0.004847504565780314
4386,2015-04-20,36.099998474121094,36.29999923706055,35.459999084472656,35.459999084472656,4196600.0,0.029369797212997595,-1.625002980235081,15.999618539004388,55.452866628731236,51.208916916316994,-0.37086413957315045,-0.6593709471315208,-0.2820484771009717,1.5054510236730536,8.968472493282349,1.2299995422363281,0.21804954210674765,0.6229984283447294,-0.4338710231607763,1.6798678798502351,0.09456370259197655,1.1514331540974823,-1.4231426231265587,85.50720230871941,27.271526323283297,0.5284347257527532,4,-0.4349994659423828,-0.779998779296875,-0.04749870300292969,1.6500015258789062,-0.23999786376953125,0,-0.021329547800906234,-3.666680795151104,35.06999969482422,1.785716718550989,35.25,-6.99993064225274,35.7400016784668,-0.021329547800906234
4387,2015-04-21,35.4900016784668,36.45000076293945,35.189998626708984,36.15999984741211,2896800.0,-0.016897418876390957,1.01600341796875,-1.0468731373530744,53.85996704430118,52.08457660568423,0.21117437137137074,-0.12592566088745372,0.22348917304788074,2.123671561637458,9.3017411982488,1.2600021362304688,0.20263075320130497,0.05750160217284872,-0.9104887390877252,1.0254919434334226,-0.42649356845743824,0.5414967728031357,-0.7438200676155589,37.25506817824857,-21.923668664398676,0.4839951706302852,4,0.19499778747558594,-0.17000198364257812,0.5624980926513672,2.259998321533203,0.5799980163574219,1,0.0002817222051378909,-1.625002980235081,36.099998474121094,-3.666680795151104,35.06999969482422,1.785716718550989,35.25,0.0002817222051378909
4388,2015-04-22,35.5,35.59000015258789,35.169998168945305,35.54999923706055,2674600.0,0.0002817222051378909,5.461515889550859,0.07462593090254845,60.0798269451726,53.432324928972974,0.1985392177258305,-0.15987253982831362,0.13890963910581888,2.123315951447168,9.195353524205055,0.42000198364258523,0.15813237486980114,0.07749996185302876,-0.8829576906572143,1.0379576143632718,-0.40272886440209277,0.5577287881081503,-0.6515892400234691,37.90855213784776,-24.606814026329246,0.480228826255121,4,0.1849994659423828,-0.18000030517578125,0.4799995422363281,2.25,0.18000030517578125,2,0.009295826226892512,1.01600341796875,35.4900016784668,-1.625002980235081,36.099998474121094,-3.666680795151104,35.06999969482422,0.009295826226892512
4389,2015-04-23,35.599998474121094,35.86999893188477,35.45000076293945,35.47999954223633,2646800.0,0.002816858425946256,-3.66673731058607,-2.4000152590218966,53.05162469453307,53.89787923518551,0.0908500894283506,-0.21746456436430606,-0.05764510756185359,2.0304461886111085,8.4686044741691,0.4199981689453196,0.10590363713468776,0.14349842071533203,-0.7898207644039985,1.0768176058346626,-0.32316117184433324,0.6101580132749973,-0.6554923139667892,42.95293078508429,-17.38135756969895,0.4666595925596649,4,0.08500099182128906,-0.279998779296875,-0.11249923706054688,2.1500015258789062,0.0,3,0.008988755857864295,5.461515889550859,35.5,1.01600341796875,35.4900016784668,-1.625002980235081,36.099998474121094,0.008988755857864295
4390,2015-04-24,36.31999969482422,36.58000183105469,35.540000915527344,35.61000061035156,5399100.0,0.020224754257405886,-1.4470653705648455,5.916711701688018,55.94714544748743,55.17005259150838,-0.6908250992666538,-0.8544734553394591,-0.8333323391562857,1.3148072388315413,7.505703875198065,1.0400009155273438,0.15823374860990214,0.7829996109008803,-0.15692369695332076,1.7229229187550814,0.3130379569737798,1.2529612648279809,-1.2851638585028056,81.560180074887,24.426309817613685,0.46996165392709915,4,-0.5699996948242188,-0.9949989318847656,-0.6499996185302734,1.4300003051757812,-1.3100013732910227,4,-0.00853528017334182,-3.66673731058607,35.599998474121094,5.461515889550859,35.5,1.01600341796875,35.4900016784668,-0.00853528017334182
4391,2015-04-27,36.2400016784668,36.59000015258789,35.95000076293945,36.45000076293945,2709900.0,-0.0022025885746035367,1.6122537952510705,-0.2957737398050741,54.684102922110306,55.65110646242826,-0.5862555598652932,-0.683504918741491,-0.7988475980917968,1.3961918868268484,6.494232939493749,0.6399993896484375,0.1932163056475531,0.6230014801025376,-0.2664709593113912,1.5124739195164665,0.17826526039557677,1.0677376998094985,-1.0815525625667206,75.35225456352683,20.39741142386073,0.4447362197069633,4,-0.4850025177001953,-0.9100017547607422,-0.5950021743774414,1.5099983215332031,-1.7600021362304688,0,-0.013521016991507095,-1.4470653705648455,36.31999969482422,-3.66673731058607,35.599998474121094,5.461515889550859,35.5,-0.013521016991507095
4392,2015-04-28,36.36000061035156,36.36999893188477,35.84000015258789,36.09000015258789,1986800.0,0.0033112286514067613,2.655200536693678,-1.2857220708446866,57.80219559104392,55.580655343628976,-0.6806348901711559,-0.7763632861872622,-0.9658381118772752,1.2776527513058227,6.416393096238421,0.5299987792968821,0.1845299805965368,0.7005002975463839,-0.24679400044504263,1.6477945955378104,0.22685314855067418,1.1741474465420936,-1.058396390782704,83.80287176456375,29.945526501488928,0.47364714899571186,4,-0.6050014495849609,-1.0300006866455078,-0.8825006484985352,1.3899993896484375,-1.8100013732910085,1,-0.013751374906678437,1.6122537952510705,36.2400016784668,-1.4470653705648455,36.31999969482422,-3.66673731058607,35.599998474121094,-0.013751374906678437
4393,2015-04-29,36.34000015258789,36.45000076293945,35.83000183105469,36.09000015258789,1911000.0,-0.0005500675860268256,1.638286474904227,0.9259243560943218,56.98449337671883,55.773051516863624,-0.6331574957109396,-0.6909785606074479,-0.9843591559691518,1.2998099300520494,6.193258103743228,0.6199989318847656,0.2528848019251271,0.6164999008178711,-0.3332094201406903,1.5662092217764325,0.14164524033859038,1.0913545612971518,-0.9095563397171276,78.0701636974475,25.343438771609584,0.474854660479282,4,-0.5650005340576172,-1.010000228881836,-0.8225002288818359,1.4099998474121094,-1.9399986267089844,2,-0.007429841954594618,2.655200536693678,36.36000061035156,1.6122537952510705,36.2400016784668,-1.4470653705648455,36.31999969482422,-0.007429841954594618
4394,2015-04-30,35.90999984741211,36.290000915527344,35.650001525878906,36.209999084472656,2794400.0,-0.011832699597420282,1.7825885045651688,-1.1999969482421875,46.13635989259887,54.88873139363305,-0.11140627908640255,-0.1572007451835944,-0.5722361382211218,1.7307657610950287,5.215708523351336,0.6899986267089844,0.26458145760376794,0.11549968719482706,-0.6379758601109771,0.8689752345006312,-0.26123808645807856,0.4922374608477327,-0.3636004005696307,35.238019117096755,-12.664025420029517,0.37673777365290334,4,-0.030000686645507812,-0.5799999237060547,-0.36999988555908203,1.8400001525878906,-1.6100006103515554,3,-0.0064048884214323865,1.638286474904227,36.34000015258789,2.655200536693678,36.36000061035156,1.6122537952510705,36.2400016784668,-0.0064048884214323865
4395,2015-05-01,36.25,36.5,35.90999984741211,36.09000015258789,3148600.0,0.009468119020679788,-1.269229358471188,-0.5333341810459926,56.69858664435036,55.02714472870184,-0.29773035867825826,-0.44852664587467217,-0.9303998537959615,1.3929095741082023,5.0702329859447826,0.5900001525878906,0.23670056745517343,0.4099998474121094,-0.33779698861029317,1.157796683434512,0.0361014294009081,0.7838982654233106,-0.5999984741210938,63.82971815839134,14.250288550102063,0.37389841801120194,5,-0.37000083923339844,-0.9200000762939453,-0.9774999618530273,1.5,-2.3300018310546946,4,-0.017931076575969818,1.7825885045651688,35.90999984741211,1.638286474904227,36.34000015258789,2.655200536693678,36.36000061035156,-0.017931076575969818
4396,2015-05-04,36.650001525878906,37.04999923706055,36.25,36.29999923706055,2655100.0,0.011034524851831984,-2.5555461365659307,2.187516391292945,60.04415959094274,55.71427723388423,-0.6833733328720939,-0.8221604402575053,-1.3320409388534813,0.9887774942233918,5.620805811580332,0.7999992370605469,0.2763049182954944,0.7665012359619112,-0.06331895176650448,1.596321423690327,0.35159114209770337,1.181411329826119,-1.0,71.42868820520924,20.233406843842175,0.4149100938642073,5,-0.5400028228759766,-1.0900020599365234,-1.3150014877319336,1.0999984741210938,-2.1100006103515625,0,-0.04474769811913071,-1.269229358471188,36.25,1.7825885045651688,35.90999984741211,1.638286474904227,36.34000015258789,-0.04474769811913071
4397,2015-05-05,35.310001373291016,36.2599983215332,35.189998626708984,36.150001525878906,2354500.0,-0.03656207631101205,1.0188792641189617,-2.3999847413107216,46.33730270135379,54.18733009568214,0.7022586344283681,0.5043169309375415,-0.0012255881756999543,2.312342340937626,5.95519261423226,1.4600028991699219,0.3106085561346603,-0.5484989166259737,-1.4168738357095592,0.3198760024576117,-0.9826863761677629,-0.11431145708418455,1.7399978637695312,6.451758451807674,-43.80444660901942,0.43418745954179205,5,0.80999755859375,0.2499980926513672,0.02499866485595703,2.4399986267089844,-0.7900009155273438,1,-0.023506139868986642,-2.5555461365659307,36.650001525878906,-1.269229358471188,36.25,1.7825885045651688,35.90999984741211,-0.023506139868986642
4398,2015-05-06,34.830001831054695,35.459999084472656,34.400001525878906,35.29999923706055,2795000.0,-0.013593869259925895,1.6835479712013444,0.5595206197973585,46.416393583489295,53.450082194455064,1.2038186895734952,0.9694379118486012,0.4486702825444624,2.7820498188062146,6.219640302439627,1.05999755859375,0.24603540303764504,-0.9874984741210895,-1.9675708259878704,-0.007426122254308609,-1.47753465005448,-0.49746229818769905,2.2199974060058523,16.226440625265678,-36.03268532306515,0.4900361759333907,5,0.894998550415032,0.7299976348876882,0.504998207092278,2.9199981689453054,-1.1600036621093892,2,-0.008039120851968673,1.0188792641189617,35.310001373291016,-2.5555461365659307,36.650001525878906,-1.269229358471188,36.25,-0.008039120851968673
4399,2015-05-07,34.75,35.139999389648445,34.689998626708984,35.0,2063400.0,-0.0022969229643670097,-1.4324185001134475,0.53191782934412,47.22222222222223,52.4806462805367,1.285782187967456,1.0264584794492109,0.5041105233171947,2.8417692714956075,6.250051753207253,0.45000076293946023,0.2317647877261706,-1.0195003509521499,-2.1095987625147288,0.07059806061042906,-1.5645495567334393,-0.4744511451708604,2.1939993286132804,13.20750099686043,-42.30883645405841,0.5450492057812882,5,0.9750003814697266,0.8099994659423828,0.5850000381469727,3.0,-1.4599990844726562,3,-0.01007189853585877,1.6835479712013444,34.830001831054695,1.0188792641189617,35.310001373291016,-2.5555461365659307,36.650001525878906,-0.01007189853585877
4400,2015-05-08,35.09000015258789,35.529998779296875,34.880001068115234,35.18000030517578,1649400.0,0.009784177052889032,-1.549019021190339,0.3600006103515625,40.03945619076211,50.8534633103869,0.8414451276585169,0.6272580401469696,0.15073023733749835,2.489485092388179,6.563531635870695,0.779998779296875,0.1884334030830601,-0.6215002059936552,-1.7272797331076148,0.4842793211203045,-1.1743899695506386,-0.0686104424366718,1.7522392639160174,26.03770651565251,-24.623967862097793,0.55288976355698,5,0.6350002288818359,0.6350002288818359,0.16749954223632812,2.6599998474121094,-1.7299995422363352,4,-0.022513562613053262,-1.4324185001134475,34.75,1.6835479712013444,34.830001831054695,1.0188792641189617,35.310001373291016,-0.022513562613053262
4401,2015-05-11,34.939998626708984,35.5,34.889999389648445,35.0,1820300.0,-0.004274765609194375,-6.625014901175994,0.6666807951511041,44.03467484881885,49.323738783473,0.8802122538642863,0.7570024144244485,0.30564265434904314,2.627163681179745,6.893952360920803,0.6100006103515554,0.1797599694767129,-0.73400173187256,-1.8924655350083057,0.4244620712631857,-1.3132336334404329,-0.15476983030468716,1.8045512741699241,29.032152210784943,-22.36182080790327,0.5792319015678717,5,0.7850017547607422,0.7850017547607422,0.3175010681152344,2.8100013732910156,-1.5099983215332031,0,-0.02919291636674437,-1.549019021190339,35.09000015258789,-1.4324185001134475,34.75,1.6835479712013444,34.830001831054695,-0.02919291636674437
4402,2015-05-12,34.860000610351555,35.040000915527344,34.59000015258789,34.700000762939446,1796100.0,-0.002289582698960846,-1.368418410881984,-2.6666030898340645,43.162400129112754,47.787950644850106,0.8102674187458518,0.8091797155190719,0.41196735112281146,2.6974419129226277,7.337348868073444,0.4500007629394531,0.09315733108469004,-0.7699996948242287,-1.9834507665923766,0.44345137694391923,-1.3767252307083027,-0.16327415894015473,1.7907673555273504,40.70798252661792,-11.879912834257965,0.6067255358840747,5,0.8649997711181712,0.8649997711181712,0.36499881744385476,2.8899993896484446,-0.8199996948242116,1,-0.00917956652958829,-6.625014901175994,34.939998626708984,-1.549019021190339,35.09000015258789,-1.4324185001134475,34.75,-0.00917956652958829
4403,2015-05-13,34.540000915527344,35.110000610351555,34.36999893188477,34.90999984741211,1731800.0,-0.00917956652958829,-1.0845032585978107,-2.3124955296473786,39.18370174993344,47.01543307344284,0.9477521439717407,1.0905836464665768,0.7528614564321856,2.9918709001011052,7.786607052899027,0.7400016784667827,0.0021856065340344344,-1.0299993515014663,-2.3357114917559727,0.27571278875304017,-1.682855421628716,-0.3771432813742166,2.0207363927515587,14.655345345246069,-37.534008077681925,0.6528560701272527,5,1.1699981689453125,1.1699981689453125,0.6274986267089844,3.2099990844726562,-0.7400016784667898,2,-0.0005790520333970317,-1.368418410881984,34.860000610351555,-6.625014901175994,34.939998626708984,-1.549019021190339,35.09000015258789,-0.0005790520333970317
4404,2015-05-14,34.950000762939446,35.080001831054695,34.72999954223633,34.72999954223633,1868300.0,0.01187029057743283,-2.181821334443122,-0.5945996102811351,35.07626485467158,44.612952874589645,0.43276565039052173,0.6924589668322838,0.3705629224941518,2.5467688640218924,7.802032807594628,0.5400009155273509,-0.11591160383044752,-0.6049995422363352,-1.9328945249894076,0.7228954405167372,-1.268947033612875,0.058947949140204514,1.479292242755811,50.000164426626995,1.462984606765815,0.6639474913765374,5,0.7599983215332102,0.7599983215332102,0.2174987792968821,2.7549991607666087,-1.2600021362304616,3,-0.03662382163240008,-1.0845032585978107,34.540000915527344,-1.368418410881984,34.860000610351555,-6.625014901175994,34.939998626708984,-0.03662382163240008
4405,2015-05-15,35.2400016784668,35.529998779296875,35.009998321533196,35.060001373291016,2766000.0,0.008297593968434658,-2.7142039726436593,0.8181786655569692,39.58333995606743,42.339528470714605,-0.0173998770022763,0.43832009335014277,0.09801965648020428,2.22411343218932,7.604641589833292,0.579998016357429,-0.2318912450835171,-0.3234987258911133,-1.6404531601317416,0.993455708349515,-0.9819759430114274,0.33497849122920087,1.0657336827998307,75.00024663994171,28.621714450395658,0.6584772171203145,5,0.0749969482421875,0.4699974060058594,-0.07250213623046875,2.464998245239258,-1.970001220703125,4,-0.05533486577927693,-2.181821334443122,34.950000762939446,-1.0845032585978107,34.540000915527344,-1.368418410881984,34.860000610351555,-0.05533486577927693
4406,2015-05-18,35.33000183105469,35.40999984741211,35.06999969482422,35.169998168945305,2078500.0,0.0025539202128610494,1.125002980235081,0.8889077268681783,39.20337676379608,41.546870033208194,-0.35127309162778175,0.30322233817400956,0.047837599862546654,2.1096341690551057,7.690110537477157,0.3400001525878906,-0.2615489423675683,-0.19499874114990234,-1.4907650721982009,1.1007675898983962,-0.8428819066740516,0.4528844243742469,0.8595893444490272,82.75888150430623,39.41588822219221,0.6478831655241475,5,-0.3800029754638672,0.37999725341796875,-0.1125020980834961,2.374998092651367,-2.3300018310546875,0,-0.0557600090179311,-2.7142039726436593,35.2400016784668,-2.181821334443122,34.950000762939446,-1.0845032585978107,34.540000915527344,-0.0557600090179311
4407,2015-05-19,35.5,35.59000015258789,35.040000915527344,35.169998168945305,2032700.0,0.004811722619156189,1.1568507188056307,2.0624642380316143,41.46341652523088,40.996539248957255,-0.5492446042895551,0.14125377919742732,-0.0811581110919164,1.903282902658404,8.060778594825504,0.5499992370605469,-0.3761554212071374,-0.025500488281252842,-1.3212176792363124,1.2702167026738067,-0.6733590837587826,0.6223581071962769,0.5804156408865779,92.62294569377387,51.45554179828014,0.6478585954775292,5,-0.5200004577636719,0.20999908447265625,-0.2825002670288086,2.1949996948242188,-2.6399993896484446,1,-0.058309850558428744,1.125002980235081,35.33000183105469,-2.7142039726436593,35.2400016784668,-2.181821334443122,34.950000762939446,-0.058309850558428744
4408,2015-05-20,35.83000183105469,36.099998474121094,35.540000915527344,35.599998474121094,2867500.0,0.009295826226892512,-2.2,0.6969760022194329,49.170145662763595,41.21297518679519,-0.8073840788013769,-0.1715531403905004,-0.3735369324603113,1.5268217827077493,8.702761246783904,0.5999984741210938,-0.5477291234762873,0.28800125122070597,-1.0147343456047153,1.5907368480461272,-0.3633665471920082,0.9393690496334202,-1.4600028991699148,80.29220046945873,36.78954714254672,0.651367798412712,5,-0.5950031280517578,-0.12000274658203125,-0.5775022506713867,1.8649978637695312,-3.0800018310546875,2,-0.04995815863944242,1.1568507188056307,35.5,1.125002980235081,35.33000183105469,-2.7142039726436593,35.2400016784668,-0.04995815863944242
4409,2015-05-21,35.91999816894531,36.15999984741211,35.689998626708984,35.81999969482422,3484300.0,0.002511759232248334,-1.6111134658585173,0.43476962881878795,46.3894764431994,41.91853299262156,-0.7978670711339788,-0.24911917335808198,-0.4166739603239833,1.3862663844912149,9.087237079772976,0.470001220703125,-0.5414785150435577,0.3619976043701172,-0.9515527151251675,1.6755479238654019,-0.2947775553775216,1.018772764117756,-1.5153992462158143,79.13031651993936,36.62094302284372,0.6567751597476412,5,-0.654998779296875,-0.20999908447265625,-0.5699987411499023,1.6350021362304688,-3.309997558593757,3,-0.05902001781608124,-2.2,35.83000183105469,1.1568507188056307,35.5,1.125002980235081,35.33000183105469,-0.05902001781608124
4410,2015-05-22,36.0099983215332,36.15999984741211,35.54999923706055,35.790000915527344,3409500.0,0.0025055723044469236,1.3461541283057623,2.2000076295109485,42.48822234141912,41.74670493624381,-0.8310335412900116,-0.3831805091152347,-0.4893961266834026,1.233422520682538,8.67795116518171,0.6100006103515625,-0.4945539910510419,0.4674978256225586,-0.815145239465842,1.7501408907109592,-0.17382370692163818,1.1088193581667554,-1.5351833618164008,86.60699384538881,45.782979667254345,0.6413215325442002,5,-0.7449989318847656,-0.2999992370605469,-0.524998664855957,1.5150012969970703,-3.459999084472649,4,-0.06442654270930381,-1.6111134658585173,35.91999816894531,-2.2,35.83000183105469,1.1568507188056307,35.5,-0.06442654270930381
4411,2015-05-26,35.75,36.02000045776367,35.4900016784668,36.0099983215332,1894100.0,-0.00722017033190836,2.785670494952385,-1.181824487177264,56.918225036197676,43.27512992591991,-0.49623813757029467,-0.17051657865435033,-0.1970538324997193,1.437847871853279,8.204081770755986,0.529998779296875,-0.4480935932794523,0.23199958801269815,-1.0127042166418505,1.4767033926672468,-0.3903523143145762,0.8543514903399725,-1.2077776447753834,63.3928358554637,17.468273329758382,0.6223519023272737,5,-0.4850006103515625,-0.04000091552734375,-0.25750064849853516,1.7749996185302734,-2.9399986267089844,1,-0.06937061656605115,1.3461541283057623,36.0099983215332,-1.6111134658585173,35.91999816894531,-2.2,35.83000183105469,-0.06937061656605115
4412,2015-05-27,35.86000061035156,36.16999816894531,35.709999084472656,35.939998626708984,2272000.0,0.003076940149693952,-1.4210410078803393,0.30768666461258565,68.32739633788728,46.51331821347034,-0.5022927821937486,-0.3371841693787161,-0.28920679947574257,1.2913506366031342,7.925835637007972,0.45999908447265625,-0.37602714357525,0.36700019836425923,-0.825486431190086,1.5594868279186045,-0.22924311641291695,0.9632435131414354,-1.253067155439446,54.411888453188375,4.535292354763463,0.5962433147771738,5,-0.4100017547607422,-0.15000152587890625,-0.36750125885009766,1.664999008178711,-2.6500015258789062,2,-0.0797546168899389,2.785670494952385,35.75,1.3461541283057623,36.0099983215332,-1.6111134658585173,35.91999816894531,-0.0797546168899389
4413,2015-05-28,36.06999969482422,36.27000045776367,35.84000015258789,35.86999893188477,2274800.0,0.005856081452827233,-2.3077160086271404,-2.5000715273472003,72.4490140157934,50.66584589803943,-0.5279583717718523,-0.59916779558786,-0.4769381816608771,1.0423524541058384,7.594138250768806,0.43000030517578125,-0.3099492051811126,0.5904993057250962,-0.5672198964242483,1.7482185078744408,0.011639704650427518,1.169358906799765,-1.3692823570701123,74.35883641770022,19.024117577694646,0.5788596010746717,5,-0.43000030517578125,-0.3600006103515625,-0.567500114440918,1.4549999237060547,-2.759998321533203,3,-0.08899359888082492,-1.4210410078803393,35.86000061035156,2.785670494952385,35.75,1.3461541283057623,36.0099983215332,-0.08899359888082492
4414,2015-05-29,35.68000030517578,36.25,35.630001068115234,36.15999984741211,2950700.0,-0.01081229256856353,-1.1379346632202731,-2.399988555951944,59.86624292397765,52.91950178336278,-0.026282750885052053,-0.23956553064495267,-0.10259359748165764,1.4074544857354496,7.375920399088972,0.6199989318847656,-0.23452770753164032,0.21199989318847656,-0.9322043359721235,1.3562041223490766,-0.360102221391827,0.7841020077687801,-0.8537403178209075,24.35883641770022,-33.24908982203992,0.5721021145803016,5,-0.024999618530273438,0.029998779296875,-0.17750072479248047,1.6849994659423828,-1.6199989318847656,4,-0.082118841931477,-2.3077160086271404,36.06999969482422,-1.4210410078803393,35.86000061035156,2.785670494952385,35.75,-0.082118841931477
4415,2015-06-01,35.599998474121094,35.900001525878906,35.400001525878906,35.810001373291016,2555300.0,-0.0022422037659871608,1.564081496914033,0.4375064571760087,61.301389101179815,55.37483648751653,0.12310014344854636,-0.22214657464318321,-0.03401845780361157,1.4586476081139423,6.768664453252635,0.5,-0.10125671943129788,0.16449813842773153,-0.9216336548945208,1.2506299317499838,-0.3785677582333946,0.7075640350888577,-0.6582392491335156,22.98818319338785,-36.65496321996835,0.5430658966611261,6,0.05500221252441406,0.1100006103515625,-0.09749889373779297,0.7800006866455078,-1.80999755859375,0,-0.08398870763837463,-1.1379346632202731,35.68000030517578,-2.3077160086271404,36.06999969482422,-1.4210410078803393,35.86000061035156,-0.08398870763837463
4416,2015-06-02,35.009998321533196,35.52000045776367,34.75,35.43000030517578,2156900.0,-0.01657303870439175,1.566658401520787,1.9999818350257372,52.18655779383486,56.56629662847253,0.7408415786889719,0.25158803243339634,0.5232787924744358,2.0110062755022184,5.78201492291384,0.8499984741210938,0.01630029927322596,-0.34350185394287536,-1.2810292954264497,0.594025587540699,-0.812265574684659,0.12526186679890827,1.2600021362304759,17.10514758105555,-43.07702682592162,0.4687637207417867,6,0.5000019073486399,0.7000007629394602,0.5275020599365305,1.2650012969970774,-1.539997100830071,1,-0.07026561560728783,1.564081496914033,35.599998474121094,-1.1379346632202731,35.68000030517578,-2.3077160086271404,36.06999969482422,-0.07026561560728783
4417,2015-06-03,34.47999954223633,35.150001525878906,34.240001678466804,35.0,2182900.0,-0.015138497706550513,1.2195023236989206,1.2380904805587387,49.17580430998436,56.56692536705262,1.2414938627845231,0.7549221605930683,1.0137417743381647,2.4943109701624593,6.391391380370886,0.9099998474121023,0.08171758867366208,-0.8320005416870089,-1.847845033545994,0.1838439501719762,-1.3399227876165014,-0.32407829575751634,1.7596009063720714,11.822561974773818,-51.88287277215997,0.5079222459294915,6,0.7750015258789062,1.1650009155273438,1.0625,1.614999771118164,-0.8199996948242188,2,-0.04843382224815995,1.566658401520787,35.009998321533196,1.564081496914033,35.599998474121094,-1.1379346632202731,35.68000030517578,-0.04843382224815995
4418,2015-06-04,34.549999237060554,34.939998626708984,34.31999969482422,34.34999847412109,2506200.0,0.002030153589140271,-3.7692533415496574,-0.3846165132230769,43.93936241292677,56.2946904748001,1.0849226762836963,0.6986921211277846,0.9261263383382072,2.3783485331966787,6.613489492261033,0.6199989318847656,0.1463238935889848,-0.7480007171630803,-1.7989269304585775,0.30292549613241704,-1.273463823810829,-0.2225376105153316,1.6096172607421835,15.422776988056816,-47.950161252809984,0.525463106647749,6,0.7050018310546804,1.095001220703118,0.9925003051757741,1.200000762939446,-0.8800010681152486,3,-0.03878437575044946,1.2195023236989206,34.47999954223633,1.566658401520787,35.009998321533196,1.564081496914033,35.599998474121094,-0.03878437575044946
4419,2015-06-05,34.400001525878906,34.43000030517578,33.880001068115234,34.150001525878906,2940800.0,-0.004341467858000714,2.5484101201023823,1.249995231646519,36.70882561358234,55.652535282818235,1.1137579896686702,0.8654989740558534,1.0815477854946636,2.489187929985519,7.028503273300601,0.6699981689453196,0.18358799849580265,-0.8804985046386733,-1.980363600040583,0.2193665907632365,-1.4304310523396282,-0.3305659569377184,1.6828303791503956,25.742591085318896,-34.665856269280255,0.5499325477009533,6,0.6749992370605469,1.0649986267089844,1.1524982452392578,1.3299980163574219,-0.7800025939941335,4,-0.03168604954182608,-3.7692533415496574,34.549999237060554,1.2195023236989206,34.47999954223633,1.566658401520787,35.009998321533196,-0.03168604954182608
4420,2015-06-08,34.299999237060554,34.56999969482422,34.18000030517578,34.330001831054695,2041800.0,-0.002907043150655708,-1.8888794698991118,-0.1200103759765625,33.75387336867264,53.078718430871014,1.0568245267017389,0.9520962518427325,1.1926935345572645,2.546338406082448,7.845046356843033,0.3899993896484375,0.1431132909065198,-0.9410007476806541,-2.123324673688323,0.2413231783270149,-1.5321627106844886,-0.3498387846768196,1.6506628177539042,25.609653978917247,-30.650899385864268,0.5911619630038358,6,0.7750015258788991,1.1650009155273366,1.3050003051757741,1.4300003051757741,-0.4399986267089986,0,-0.006997022422969179,2.5484101201023823,34.400001525878906,-3.7692533415496574,34.549999237060554,1.2195023236989206,34.47999954223633,-0.006997022422969179
4421,2015-06-09,33.919998168945305,34.34999847412109,33.880001068115234,34.200000762939446,2557000.0,-0.011078748587978526,-1.6111199415075181,9.332612841703751,26.627172855585414,48.4453602661708,1.2850809206418177,1.3194102112429462,1.5819088159540868,2.866153186149063,8.827070977385123,0.46999740600585227,0.09444765471720018,-1.2700017929077205,-2.5872877424950147,0.04728415667957364,-1.9286447677013712,-0.6113588181140699,1.9064242266671982,3.149376882942343,-46.507615140725086,0.6586429747936485,6,1.1550025939941477,1.5450019836425852,1.6850013732910227,1.2850017547607493,0.770000457763679,1,-0.00383246640434598,-1.8888794698991118,34.299999237060554,2.5484101201023823,34.400001525878906,-3.7692533415496574,34.549999237060554,-0.00383246640434598
4422,2015-06-10,34.540000915527344,34.790000915527344,34.22999954223633,34.25,4708100.0,0.01827838384583602,-2.393928885189809,-1.0357079603820112,32.42504687818338,43.998252806436355,0.5119860311384912,0.7106395494005611,0.9504677889330537,2.1828908805907474,9.240223598238797,0.8700027465820384,0.06467329039806202,-0.6339990615844755,-1.975708889390937,0.7077107662219859,-1.3048539754877027,0.03685585231875166,1.1696362004353205,62.264279956238845,15.801563347385759,0.6708549139032298,6,0.5249996185302734,0.5349998474121094,1.2949981689453125,0.8949985504150391,-0.1399993896484375,2,-0.030978565908005073,-1.6111199415075181,33.919998168945305,-1.8888794698991118,34.299999237060554,2.5484101201023823,34.400001525878906,-0.030978565908005073
4423,2015-06-11,34.52000045776367,34.84000015258789,34.200000762939446,34.759998321533196,2164800.0,-0.0005790520333970317,2.1999847412691804,-0.8275762279339945,30.555599707116357,40.741514671229545,0.3229597821513579,0.7684643637210087,0.9730686927390835,2.1230658110293845,9.397106541949121,0.6399993896484446,-0.02143375890246091,-0.6529994964599624,-1.996727269246989,0.6907282763270643,-1.3248633828534793,0.01886438993355455,1.0798584953281463,66.66666666666666,23.330879179341252,0.6718638863935151,6,0.37000083923339844,0.5550003051757812,1.3199987411499023,0.9149990081787109,-0.5499992370605469,3,-0.024913111209364014,-2.393928885189809,34.540000915527344,-1.6111199415075181,33.919998168945305,-1.8888794698991118,34.299999237060554,-0.024913111209364014
4424,2015-06-12,33.669998168945305,34.36999893188477,33.669998168945305,34.36999893188477,2492200.0,-0.0246234726983382,1.0,2.916695806974746,23.165163100015974,36.50415622665579,0.958674043545706,1.599671229944633,1.8342235474921154,2.8868507455931436,9.787362412592318,0.8500022888183665,-0.18506918137606476,-1.4390016555786218,-2.9401581185596584,0.06215480740241475,-2.1895798870691365,-0.6884234240881071,1.8266693110479153,0.0,-36.29821954410033,0.7505782314905172,6,0.9250011444091868,1.3000011444091868,1.9725017547607493,1.7650012969970774,-0.3899993896484304,4,0.0,2.1999847412691804,34.52000045776367,-2.393928885189809,34.540000915527344,-1.6111199415075181,33.919998168945305,0.0
4425,2015-06-15,33.290000915527344,33.65999984741211,33.169998168945305,33.610000610351555,2736200.0,-0.011285930326198956,1.333351498637636,0.4571419229322807,22.544673647784663,33.21061354376132,1.0913008917734857,1.9247729814367744,2.1937855235670796,3.1721168506548167,10.99704199616323,0.5,-0.4099917610825159,-1.721498870849608,-3.4263190556311116,-0.016678686068104298,-2.5739089632403562,-0.8690887784588597,2.0605330195820457,7.185784673158892,-24.62412115523044,0.8524100923907518,6,0.8699989318847656,1.4299983978271484,2.352499008178711,2.144998550415039,0.029998779296875,0,0.009912826893420323,1.0,33.669998168945305,2.1999847412691804,34.52000045776367,-2.393928885189809,34.540000915527344,0.009912826893420323
4426,2015-06-16,33.360000610351555,33.40999984741211,33.0,33.290000915527344,1910800.0,0.0021027243286004804,3.8235795709541334,-0.21874925494121242,21.846862327307775,30.174064434575033,0.8522595084475526,1.7914679557429523,2.0895579818075163,3.013537496183389,12.331446246690533,0.4099998474121094,-0.5781328612769343,-1.552999114990243,-3.4018916473516256,0.29589341737113983,-2.4774453811709307,-0.6285528488095551,1.7724797481414285,19.565248940073626,-8.997946239311819,0.9244462661806903,6,0.6099987030029368,1.2749996185302805,2.364999771118171,2.0749988555908274,-1.0400009155273366,1,0.014988009318106954,1.333351498637636,33.290000915527344,1.0,33.669998168945305,2.1999847412691804,34.52000045776367,0.014988009318106954
4427,2015-06-17,33.43000030517578,33.61999893188477,32.97999954223633,33.34999847412109,3586500.0,0.0020983121565802954,1.7826115801170397,1.1428882833789642,19.30235446496711,27.43661910702396,0.6902402843342443,1.6426575909055572,1.984470917302616,2.8488774306337774,13.667481816813146,0.6399993896484446,-0.7605647522097954,-1.3794994354248047,-3.3195423054334228,0.5605434345838134,-2.3495208704291173,-0.4094780004204921,1.446582410298042,24.193581466319923,1.3644348740288201,0.9700214350043105,6,0.4799995422363281,1.1949996948242188,2.2950000762939453,2.0049991607666016,-1.1399993896484375,2,0.03769064642629161,3.8235795709541334,33.360000610351555,1.333351498637636,33.290000915527344,1.0,33.669998168945305,0.03769064642629161
4428,2015-06-18,34.040000915527344,34.139999389648445,33.5,33.509998321533196,3111300.0,0.018247101548997557,-1.3272737361197104,6.624880793438371,31.858430979363632,26.897686369888547,0.0003224645990940189,0.9398661821319649,1.3509058345605354,2.144886521776087,14.10656546320618,0.7099990844726634,-0.8666803516745389,-0.6799987792968736,-2.5866844605816226,1.2266869019878754,-1.6333416199392516,0.2733440613455045,0.5710601556932318,76.25912508919221,51.408343576016435,0.9533428406423747,6,-0.13000106811523438,0.5849990844726562,1.6849994659423828,1.394998550415039,-1.2900009155273438,3,0.010575810830467658,1.7826115801170397,33.43000030517578,3.8235795709541334,33.360000610351555,1.333351498637636,33.290000915527344,0.010575810830467658
4429,2015-06-19,33.799999237060554,34.240001678466804,33.75,34.02000045776367,3378100.0,-0.00705057790868957,-2.0625134110579086,-0.4150946112266521,30.76925584940126,26.566062201080616,0.16345206428428583,1.067637747008412,1.5621341552305097,2.2920608269108484,14.438303127852157,0.490001678466804,-0.9339688807887683,-0.8140005111694251,-2.6749608515432612,1.046959829204411,-1.7444806813563432,0.11647965901749302,0.582713220102228,65.07923052237064,38.34077976386463,0.9304801701869196,6,0.1100006103515554,0.825000762939446,1.9099998474121023,1.6350002288818288,-1.0,4,0.005029644599996663,-1.3272737361197104,34.040000915527344,1.7826115801170397,33.43000030517578,3.8235795709541334,33.360000610351555,0.005029644599996663
4430,2015-06-22,33.689998626708984,34.060001373291016,33.630001068115234,33.950000762939446,2041300.0,-0.0032544560010213663,-1.263175858815026,1.1818213344430633,34.28573504594905,27.417013555565465,0.19872221829651693,1.048684702144655,1.6240814398672399,2.3138791921755626,15.054910746424694,0.43000030517578125,-0.9945024846969943,-0.8080011367797866,-2.590129947873514,0.9741276743139409,-1.6990655423266503,0.08306326876707715,0.5500030517578196,56.34903815296273,27.219193472587662,0.8910644055468621,6,0.220001220703125,0.9350013732910156,2.020000457763672,1.7450008392333984,-1.079998016357429,0,-0.012169779285389093,-2.0625134110579086,33.799999237060554,-1.3272737361197104,34.040000915527344,1.7826115801170397,33.43000030517578,-0.012169779285389093
4431,2015-06-23,33.27000045776367,33.790000915527344,33.169998168945305,33.759998321533196,2537600.0,-0.012466553459944185,1.25454293244558,1.8845916840283115,35.20784950147842,27.72621384704269,0.5775583557090656,1.3421752411818204,2.008208392287443,2.6322983437621232,15.991307319533357,0.6200027465820384,-1.0332260561913031,-1.103999328613284,-2.8643149425381793,0.6563162853116111,-1.9841571355757353,-0.22384152165083293,0.9700012207031321,23.015906655121547,-7.960196555784513,0.8801578069624486,6,0.6399993896484375,1.3549995422363281,2.2424983978271484,2.164999008178711,-0.3100013732910156,1,0.0015028324728765252,-1.263175858815026,33.689998626708984,-2.0625134110579086,33.799999237060554,-1.3272737361197104,34.040000915527344,0.0015028324728765252
4432,2015-06-24,33.0,33.34999847412109,33.0,33.25,2059700.0,-0.008115432944055367,-1.7999877929686932,0.5102063059556321,31.934760745830303,27.87945396245535,0.6773694841627957,1.461876824076107,2.236848623401798,2.8147242828099692,16.83667558170832,0.34999847412108664,-1.0655396461078936,-1.2309997558593722,-2.9471505483710416,0.4851510366522973,-2.089075152115207,-0.3729243596035374,1.0636013793945338,0.0,-31.582632605013465,0.8580753962558355,6,0.6749992370605469,1.625,2.3299989700317383,2.434999465942383,0.9599990844726562,2,-0.020606069853811526,1.25454293244558,33.27000045776367,-1.263175858815026,33.689998626708984,-2.0625134110579086,33.799999237060554,-0.020606069853811526
4433,2015-06-25,32.860000610351555,33.139999389648445,32.830001831054695,33.040000915527344,2219400.0,-0.004242405746922584,-1.5833359824523894,0.7200012207031534,32.0093620374018,28.862142733276,0.6226089685723295,1.4219656305091561,2.333008222985498,2.8651267009371963,17.65429466252791,0.30999755859375,-1.0430561661619748,-1.2104991912841854,-2.7980883932795138,0.377090010711143,-2.0042937922818496,-0.4167045902865212,1.0518965118408303,2.1275732300198515,-28.946511223321803,0.793794600997664,6,0.6750011444091939,1.6900005340576243,2.484998703002937,2.5749988555908274,1.5699996948242259,3,-0.017346308102156538,-1.7999877929686932,33.0,1.25454293244558,33.27000045776367,-1.263175858815026,33.689998626708984,-0.017346308102156538
4434,2015-06-26,32.75,33.049999237060554,32.56999969482422,32.860000610351555,2285200.0,-0.0033475535090801145,-1.0425459385754474,0.6111134658584537,31.934760745830303,29.90548574416996,0.6575301626603149,1.3715217249354765,2.412783580515871,2.882544039612341,18.97445414042764,0.47999954223633523,-1.0938990215719784,-1.1739997863769531,-2.6746010882202924,0.32660151546638616,-1.9243004372986263,-0.42369913545527993,0.9887938756103551,12.080543785762748,-18.87159747424652,0.7503006509216702,6,0.6550006866455078,1.6700000762939453,2.722498893737793,2.7549991607666016,0.9599990844726562,4,0.0,-1.5833359824523894,32.860000610351555,-1.7999877929686932,33.0,1.25454293244558,33.27000045776367,0.0
4435,2015-06-29,32.610000610351555,33.380001068115234,32.59000015258789,32.68000030517578,2493200.0,-0.004274790523616678,-13.363573311138854,0.6363573311139912,33.82720282117849,31.236634687933375,0.7721248355292687,1.3449910233537494,2.526110568602739,2.932676926454583,20.526435582827254,0.7900009155273438,-1.1507067481030333,-1.1644992828369212,-2.5536821657769693,0.22468360010312693,-1.8590907243069452,-0.4699078413668971,0.9184103127172918,3.278760287164537,-29.901806888739294,0.6945914414700225,6,0.7950000762939524,1.80999946594239,2.8774986267089915,2.894998550415046,0.9500007629394602,0,0.005826391387698582,-1.0425459385754474,32.75,-1.5833359824523894,32.860000610351555,-1.7999877929686932,33.0,0.005826391387698582
4436,2015-06-30,32.549999237060554,32.810001373291016,32.459999084472656,32.689998626708984,2313500.0,-0.001839968481078591,-1.1875163912929452,1.9999999999996956,21.48996101140807,31.479702081982367,0.7880122965253946,1.276703191673981,2.5249873726125927,2.8876591470613633,21.495269176760374,0.3500022888183594,-1.0937602282821786,-1.1015007019042926,-2.4654773845526705,0.2624759807440853,-1.783489043228478,-0.4195123605801072,0.8300018310546804,9.782604188695194,-18.904494523651778,0.6819883413241876,6,0.8000011444091726,1.81500053405761,2.937499999999993,2.9950008392333913,1.420001983642571,1,0.0018433602057565945,-13.363573311138854,32.610000610351555,-1.0425459385754474,32.75,-1.5833359824523894,32.860000610351555,0.0018433602057565945
4437,2015-07-01,32.810001373291016,32.830001831054695,32.529998779296875,32.65999984741211,1796100.0,0.007987777029943244,2.157886283327818,-1.0714441416894276,27.07778089134966,30.948518738869705,0.4814434508748988,0.933010002907757,2.225286687002864,2.5564549259710745,21.860611436907863,0.3000030517578196,-0.9940747365446043,-0.7579986572265653,-2.1128587125779106,0.5968613981247799,-1.4354286849022344,-0.08056862955089628,0.5699996948242188,38.04364501830636,13.57574205733544,0.6774300276756726,7,0.5399990081787109,1.5549983978271484,2.6774978637695312,2.749998092651367,1.4499969482421804,2,0.004571706946155274,-1.1875163912929452,32.549999237060554,-13.363573311138854,32.610000610351555,-1.0425459385754474,32.75,0.004571706946155274
4438,2015-07-02,33.209999084472656,33.40999984741211,32.959999084472656,33.09000015258789,1411100.0,0.012191334789374952,-1.3684184108818953,0.7999847413661564,42.98781622456486,32.30613655833233,-0.05439133402840923,0.4505768714203242,1.7890976116022301,2.1026656826038703,21.87130676655466,0.5999984741210938,-0.884196709654752,-0.29100093841552876,-1.5719035495134577,0.9899016726824001,-0.9314522439644932,0.3494503671334357,-0.75,78.94730501893294,49.26174128460088,0.6404513055489645,7,0.05000114440917969,1.1550006866455078,2.369999885559082,2.3500003814697266,0.9200019836425781,3,0.022583559791504504,2.157886283327818,32.810001373291016,-1.1875163912929452,32.549999237060554,-13.363573311138854,32.610000610351555,0.022583559791504504
4439,2015-07-06,33.310001373291016,33.52000045776367,32.86999893188477,33.139999389648445,1944200.0,0.0030112102250889894,1.2033944331296433,1.416695806974541,50.33334053886345,34.08920383532282,-0.2583808269973247,0.2790337432547858,1.6500960634493822,1.9382093073646942,21.298664709148944,0.6500015258788991,-0.7647516011155062,-0.13649864196777628,-1.3471749545646077,1.0741776706290551,-0.741836798266192,0.4688395143306394,-0.8310022735595695,80.18879128234842,45.68848882806912,0.6053381562984165,7,-0.18500137329101562,1.0449981689453125,2.3649978637695312,2.249998092651367,0.8799972534179688,0,0.03362350302341377,-1.3684184108818953,33.209999084472656,2.157886283327818,32.810001373291016,-1.1875163912929452,32.549999237060554,0.03362350302341377
4440,2015-07-07,34.060001373291016,34.18000030517578,33.389999389648445,33.43000030517578,2727200.0,0.02251576010445233,-1.225345604788256,3.705845394367932,59.51086928353236,36.78953936666214,-1.062063807384824,-0.5163412729365149,0.8457964468529582,1.1445469280005014,20.817955022342044,0.8699989318847656,-0.7341724124010085,0.6255012512207045,-0.5539093448336487,1.8049118472750578,0.03579595319352791,1.2152065492478812,-1.5393622192382779,93.02332286510176,54.29435121515397,0.5897052980271753,7,-0.7400016784667969,0.11999893188476562,1.6224985122680664,1.4999980926513672,0.5499992370605398,1,-0.01027605034369794,1.2033944331296433,33.310001373291016,-1.3684184108818953,33.209999084472656,2.157886283327818,32.810001373291016,-0.01027605034369794
4441,2015-07-08,33.790000915527344,34.15999984741211,33.709999084472656,33.889999389648445,2412300.0,-0.0079272004367974,-2.46151588955075,-0.15872746759027714,54.63917728488283,39.31225231544576,-0.7940467156713638,-0.27044509647518566,1.0598192883841122,1.374939231380182,19.963564462312313,0.4500007629394531,-0.6839427201559971,0.36200065612793253,-0.8075356377882699,1.531536950044135,-0.22276749083017222,0.9467688030860373,-1.1698000924072218,76.36369521290615,34.31739472329553,0.5847681469581019,7,-0.470001220703125,0.1999988555908203,1.8924989700317383,1.769998550415039,0.6599998474121023,2,-0.006806733826711375,-1.225345604788256,34.060001373291016,1.2033944331296433,33.310001373291016,-1.3684184108818953,33.209999084472656,-0.006806733826711375
4442,2015-07-09,33.470001220703125,34.139999389648445,33.330001831054695,33.90999984741211,1615700.0,-0.009470248184490937,-1.2500013245524781,4.400053406576326,42.06129436041727,40.429133684669694,-0.44741679937627765,-0.0365933976744941,1.315100289281709,1.6521098285488591,19.827809457153915,0.80999755859375,-0.6645885006196153,0.09550094604492188,-0.9513082993755972,1.142310191465441,-0.4279036766653377,0.6189055687551814,-0.7562124286596656,45.80165342201252,7.749142892033262,0.5234046227102598,7,-0.15000152587890625,0.33499908447265625,2.139998435974121,2.089998245239258,1.3199996948242188,3,0.014938750575566706,-2.46151588955075,33.790000915527344,-1.225345604788256,34.060001373291016,1.2033944331296433,33.310001373291016,0.014938750575566706
4443,2015-07-10,33.65999984741211,33.93000030517578,33.419998168945305,33.630001068115234,1477500.0,0.005676684188211434,-1.2666531034365434,-0.06817925665189911,48.0226080022413,42.21667226871537,-0.572171563965,-0.3102302602170255,1.0619011831972145,1.42474225990604,19.770906141015924,0.5100021362304759,-0.6162681960763976,0.32849960327148153,-0.5819606466163734,1.2389598531593364,-0.12673052167244947,0.7837297282154125,-0.8582383645807141,60.30535018010572,24.611073211122978,0.4552301249439281,7,-0.3400001525878906,0.03999900817871094,1.7900009155273438,1.8999996185302734,1.2099990844726634,4,0.017825266691652075,-1.2500013245524781,33.470001220703125,-2.46151588955075,33.790000915527344,-1.225345604788256,34.060001373291016,0.017825266691652075
4444,2015-07-13,33.669998168945305,33.84000015258789,33.43000030517578,33.779998779296875,1555100.0,0.00029703866840513626,2.56516402958835,-3.6668362156665646,49.7092955559867,43.98134923924961,-0.4894109365614341,-0.33753413222141404,1.0013778225936676,1.3901468163914288,19.06656341973796,0.4099998474121094,-0.5226328959215394,0.33849792480467755,-0.5719623250831773,1.2489581746925325,-0.11673220013925345,0.7937280497486086,-0.7855423567732487,39.99964096902326,6.6322747706548455,0.4552301249439281,7,-0.34999847412108664,-0.019998550415031957,1.7800025939941477,1.8900012969970774,0.9800033569336009,0,0.013662100510424269,-1.2666531034365434,33.65999984741211,-1.2500013245524781,33.470001220703125,-2.46151588955075,33.790000915527344,0.013662100510424269
4445,2015-07-14,33.61999893188477,33.880001068115234,33.439998626708984,33.669998168945305,1471400.0,-0.0014849789064332874,-1.1463541715125745,0.4545359966706696,55.7003014480942,47.782498176659175,-0.31410876266477317,-0.2756788641349246,0.988268410133287,1.4130924327138388,17.765968680866035,0.44000244140625,-0.4137727319921325,0.2719987869262752,-0.6472136025380664,1.1912111763906168,-0.18760740780589202,0.7316049816584425,-0.6578104501324944,34.93949324153556,0.25188363301797523,0.4596061947321692,7,-0.2649993896484446,0.030000686645500707,1.6500015258788991,1.845001220703118,1.2600021362304616,1,0.01695418539361193,2.56516402958835,33.669998168945305,-1.2666531034365434,33.65999984741211,-1.2500013245524781,33.470001220703125,0.01695418539361193
4446,2015-07-15,33.860000610351555,33.86999893188477,33.43000030517578,33.549999237060554,1690100.0,0.007138658122893826,1.6666743731720415,-6.200122072176652,64.14474262094731,51.9010494799478,-0.38972908531277994,-0.5020410769937627,0.6737505413445817,1.1532256114291997,16.231183227360823,0.4399986267089915,-0.2815598189968256,0.4870004653930593,-0.4603526001066385,1.434353530892757,0.013323932643210412,0.9606769981429082,-0.8247434191938652,65.43214527917841,25.26801468698477,0.47367653274985017,7,-0.33500099182128196,-0.21000099182128196,1.4099998474121165,1.6049995422363352,0.520000457763679,2,0.022150029134102134,-1.1463541715125745,33.61999893188477,2.56516402958835,33.669998168945305,-1.2666531034365434,33.65999984741211,0.022150029134102134
4447,2015-07-16,34.689998626708984,34.72999954223633,33.790000915527344,33.900001525878906,3000700.0,0.024512640324751978,1.1609190362396684,2.548366455423731,74.5308075193526,55.40582629047977,-1.0337104877730283,-1.2994254235400007,-0.17945655909888103,0.31197896255551427,15.348412880211072,0.9399986267089844,-0.12138217678744923,1.2539985656738253,0.138096675057497,2.3699004562901536,0.6960476203656611,1.8119495109819894,-1.5860568487102071,96.94649819894063,49.82413055566076,0.5579509453081648,7,-0.8899993896484375,-1.039999008178711,0.5800018310546875,0.7750015258789062,-0.6999969482421804,3,-0.006918358987329398,1.6666743731720415,33.860000610351555,-1.1463541715125745,33.61999893188477,2.56516402958835,33.669998168945305,-0.006918358987329398
4448,2015-07-17,34.400001525878906,34.59999847412109,34.27000045776367,34.560001373291016,2069000.0,-0.00835967461257836,1.7500516586398125,-0.20253219568020164,71.09978516695926,57.71320902693488,-0.6226366750812176,-1.0340936452126073,0.0989573323302011,0.5814223341456,15.319023964018772,0.4199981689453125,0.09437459743262622,0.9460014343261705,-0.22135073461326016,2.113353603265601,0.36232534985645515,1.5296775187958858,-1.1659751267411238,74.61552230572175,22.10799003216639,0.5836760844697159,7,-0.37000083923339844,-0.7500019073486328,0.6699991226196289,1.0649986267089844,-1.6599998474121023,4,0.01133719105666442,1.1609190362396684,34.689998626708984,1.6666743731720415,33.860000610351555,-1.1463541715125745,33.61999893188477,0.01133719105666442
4449,2015-07-20,33.970001220703125,34.419998168945305,33.759998321533196,34.400001525878906,1858600.0,-0.01250000831692677,1.8085482849862058,2.6875044703526214,66.19049522072609,58.455389686623064,-0.09964906141387075,-0.6226265859122435,0.5147180590219165,0.9916726059753387,15.129003681653309,0.6599998474121094,0.27865159557916996,0.5075010299682603,-0.6728623737454384,1.687864433681959,-0.08268067188858907,1.0976827318251097,-0.6162969701174603,41.53855634164449,-16.485731992232438,0.5901817018568479,7,0.05999946594238281,-0.3750019073486328,1.0124998092651367,1.4949989318847656,-2.2500019073486364,0,0.026493896933778682,1.7500516586398125,34.400001525878906,1.1609190362396684,34.689998626708984,1.6666743731720415,33.860000610351555,0.026493896933778682
4450,2015-07-21,33.279998779296875,33.950000762939446,33.189998626708984,33.860000610351555,1900800.0,-0.020312111174895287,1.0000000000000187,1.348840510281916,57.556934182623756,58.77958489748317,0.523082053515445,0.036980807126013815,1.1712085459356842,1.6615442588445006,14.899223698422691,0.7800025939941406,0.3487340188592185,-0.16200141906737997,-1.3399676071254802,1.0159647689907203,-0.7509845130964266,0.4269816749616666,1.4500007629394531,5.844162278116037,-55.8747898780014,0.5889830940290501,7,0.6800003051757812,0.3150005340576172,1.5025005340576172,2.0799999237060547,-1.1399993896484304,1,0.04116594942408147,1.8085482849862058,33.970001220703125,1.7500516586398125,34.400001525878906,1.1609190362396684,34.689998626708984,0.04116594942408147
4451,2015-07-22,33.31999969482422,33.610000610351555,33.189998626708984,33.36999893188477,2148000.0,0.0012019506308464933,-1.709678213252892,0.08620530898951635,55.53143900245186,60.27626763548701,0.4575125975505401,0.0009673661435627423,1.1023052834994616,1.6115001071611346,14.10333069859527,0.420001983642571,0.38722787881429355,-0.12450046539306925,-1.3011411637507777,1.0521402329646392,-0.7128208145719199,0.46381988378578143,1.379199829101566,8.441622781160362,-53.94755424135497,0.5883203491788537,7,0.6399993896484375,0.27499961853027344,1.119999885559082,1.789999008178711,-0.8100013732910227,2,0.04681876913502303,1.0000000000000187,33.279998779296875,1.8085482849862058,33.970001220703125,1.7500516586398125,34.400001525878906,0.04681876913502303
4452,2015-07-23,32.31999969482422,32.970001220703125,32.09999847412109,32.900001525878906,4774800.0,-0.030012005076798798,1.4166701987877959,11.600213626304905,41.458737561961335,59.546948697678125,1.4273286877326044,0.9986106843112879,2.063765915177875,2.6065572695630976,13.551918985995282,1.220001220703132,0.30083239056222055,-1.0905004501342788,-2.357082815181826,0.17608191491326863,-1.723791632658056,-0.4572092676105015,2.34901581115723,8.800048828125284,-49.367446052547706,0.6332911825237741,7,1.0949993133544922,1.0949993133544922,1.9825000762939453,2.7049999237060547,0.17000198364258523,3,0.06373766685464743,-1.709678213252892,33.31999969482422,1.0000000000000187,33.279998779296875,1.8085482849862058,33.970001220703125,0.06373766685464743
4453,2015-07-24,32.290000915527344,32.52000045776367,32.259998321533196,32.34999847412109,2119700.0,-0.0009281800612664926,-3.333269756500336,0.10344373996999644,40.077808016659944,58.476783415530704,1.3885803279482474,1.036878291979356,2.064398264342117,2.630270893622466,12.779995013378793,0.26000213623047586,0.24745072879876062,-1.0919992446899442,-2.434135838125421,0.2501373487455325,-1.7630675414076862,-0.4209309479722023,2.276253909179694,8.189761482733866,-45.24272691906902,0.6710682967177393,7,1.1249980926513672,1.1249980926513672,1.977499008178711,2.7249984741210938,-0.3300018310546875,4,0.052647900735177,1.4166701987877959,32.31999969482422,-1.709678213252892,33.31999969482422,1.0000000000000187,33.279998779296875,0.052647900735177
4454,2015-07-27,32.75,32.93000030517578,32.240001678466804,32.240001678466804,1457600.0,0.014245867805208201,-1.705885872858013,-8.500317904375253,36.49481633195603,56.342840624848684,0.8765322347299431,0.6080544767057319,1.5665549643829237,2.1673960632646896,11.433098323279708,0.6899986267089773,0.283809978466536,-0.632000160217288,-1.9741367536527648,0.7101364332181888,-1.30306845693503,0.03906813650045393,1.7176045706835978,35.1351741458701,-12.740371034994354,0.6710682967177393,7,0.6649990081787109,0.6649990081787109,1.5174999237060547,2.2649993896484375,-1.7700004577636719,0,-0.0003052922605556452,-3.333269756500336,32.290000915527344,1.4166701987877959,32.31999969482422,-1.709678213252892,33.31999969482422,-0.0003052922605556452
4455,2015-07-28,32.799999237060554,32.900001525878906,32.540000915527344,32.72999954223633,2090400.0,0.0015266942613909595,1.6666289912404635,0.13725475529760062,39.30882201487161,53.58329389084027,0.7800101646721487,0.6039859677327755,1.4691632149629044,2.1077571047928245,10.644519070913125,0.3600006103515625,0.27952771696806167,-0.5915008544921818,-1.9131630705940026,0.730161361609639,-1.2523319625430958,0.06933025355873212,1.572901089760542,46.357600836706865,1.9994604347162408,0.660831108050911,7,0.614999771118157,0.614999771118157,1.4675006866455007,2.2150001525878835,-1.939998626708995,1,-0.03292682770814759,-1.705885872858013,32.75,-3.333269756500336,32.290000915527344,1.4166701987877959,32.31999969482422,-0.03292682770814759
4456,2015-07-29,32.610000610351555,32.810001373291016,32.31999969482422,32.700000762939446,2382500.0,-0.005792641192939985,2.161287146988103,-1.285722070844556,40.444421462031734,49.79591766224907,0.8650150976917672,0.8418735204771295,1.6056829799121601,2.297291984022941,9.75770415542993,0.4900016784667969,0.2592998016140129,-0.7844995498657283,-2.098368489637032,0.5293693899055754,-1.4414340197513766,-0.12756507998008004,1.671983642361539,58.620750133732734,13.848487926496304,0.6569344698856514,7,0.7399978637695312,0.8049983978271555,1.6574993133544993,2.404998779296882,-1.3600006103515554,2,-0.014412793986698591,1.6666289912404635,32.799999237060554,-1.705885872858013,32.75,-3.333269756500336,32.290000915527344,-0.014412793986698591
4457,2015-07-30,32.959999084472656,32.990001678466804,32.450000762939446,32.47999954223633,2516700.0,0.010732857024541076,-1.0000141285842452,-5.3333192048488955,42.489249657618075,46.61696927232227,0.2724612763980616,0.5309086399280005,1.199689651042405,1.9480618722556073,8.748794197654618,0.540000915527358,0.22464159995486455,-0.44200096130371236,-1.7434756264425602,0.8594737038351354,-1.0927382938731398,0.2087363712657151,1.2347057370967605,95.99965413411363,50.994907222316854,0.6507373325694251,7,0.29999923706053977,0.4549999237060547,1.3075008392333984,2.0550003051757812,-2.3699989318847656,3,-0.01365293614803087,2.161287146988103,32.610000610351555,1.6666289912404635,32.799999237060554,-1.705885872858013,32.75,-0.01365293614803087
4458,2015-07-31,33.959999084472656,34.11999893188477,33.150001525878906,33.150001525878906,3450300.0,0.03033980666798919,-1.3950625423856704,1.6874965230590722,52.566382555809476,45.10317897622043,-0.890122679265076,-0.43218041569352295,0.14352181806586373,0.9506611992110123,8.494965447250225,1.1599998474121165,0.16065254394968065,0.5204990386962862,-0.8007520432261828,1.8417501206187552,-0.14012650226494827,1.1811245796575207,-1.8600006103515696,91.48935738489908,43.95742013749164,0.6606255409612339,7,-0.8500003814697266,-0.5450000762939453,0.1900005340576172,1.0550003051757812,-2.779998779296875,4,-0.043286143864413984,-1.0000141285842452,32.959999084472656,2.161287146988103,32.610000610351555,1.6666289912404635,32.799999237060554,-0.043286143864413984
4459,2015-08-03,34.43000030517578,34.470001220703125,33.939998626708984,34.02000045776367,2964400.0,0.013839847861421894,1.1632684837019565,0.5061741767764298,56.6721739955618,45.0048722887691,-1.4393768882009823,-0.8579599800209365,-0.381245134247024,0.48969122632051665,8.56593120399656,0.5300025939941406,-0.023371349077443426,0.9345003128051772,-0.45672761731604794,2.3257282429264023,0.23888634774456108,1.6301142778657933,-2.2896018218994243,98.13949362147585,46.98995032746224,0.695613965060613,8,-1.1450004577636719,-1.0150012969970703,-0.3874988555908203,0.5100002288818359,-3.64999961853027,0,-0.07173979665436758,-1.3950625423856704,33.959999084472656,-1.0000141285842452,32.959999084472656,2.161287146988103,32.610000610351555,-0.07173979665436758
4460,2015-08-04,33.709999084472656,34.56999969482422,33.650001525878906,34.36999893188477,3115300.0,-0.020912030622169064,-1.3589848927231734,-1.6097563244913133,48.85494938388234,44.26304010892804,-0.7285840236616181,-0.17446965014133298,0.27159330918942715,1.1989807505254362,8.873949023664562,0.9199981689453125,-0.2060716896166852,0.2319992065429659,-1.1379735131779185,1.6019719262638503,-0.45298715331747985,0.9169855664034117,-1.4764164916992257,61.777750651041664,11.921189193494847,0.6849863598604422,8,-0.375,-0.2950000762939453,0.2025012969970703,1.1000003814697266,-3.1399993896484375,1,-0.08098485957817214,1.1632684837019565,34.43000030517578,-1.3950625423856704,33.959999084472656,-1.0000141285842452,32.959999084472656,-0.08098485957817214
4461,2015-08-05,33.560001373291016,33.939998626708984,33.470001220703125,33.490001678466804,2203300.0,-0.004449650408051564,-7.545359966708281,-0.10606016819349733,40.37480244140833,44.142602873311034,-0.60453520414125,-0.04488783708733024,0.3596823109962344,1.346067769102575,9.109314007281125,0.4699974060058594,-0.3548110052917437,0.09350147247314311,-1.2692862708955275,1.4562892158418137,-0.5878923992111922,0.7748953441574784,-1.1862337543945358,52.358545735904215,8.109130826155848,0.6813938716843354,8,-0.1550006866455078,-0.1450023651123047,0.35249900817871094,1.2499980926513672,-2.970001220703125,2,-0.08045293958445043,-1.3589848927231734,33.709999084472656,1.1632684837019565,34.43000030517578,-1.3950625423856704,33.959999084472656,-0.08045293958445043
4462,2015-08-06,33.970001220703125,34.0,33.279998779296875,33.610000610351555,2660300.0,0.01221691986396678,2.4285921889191644,5.14288828337937,46.410680646677406,44.84625538775742,-0.844697543646717,-0.4379628972989309,-0.11228462621613033,0.9273685283130391,9.352899192273162,0.720001220703125,-0.409185517906117,0.4785013198852539,-0.9027761878776488,1.8597788276481566,-0.21213743399619744,1.1691400737667053,-1.4644596772509786,57.74653184470401,16.62200109408618,0.6906387538814518,8,-0.5650005340576172,-0.5550022125244141,-0.11250114440917969,0.7849979400634766,-3.0900020599365234,3,-0.08007068363145686,-7.545359966708281,33.560001373291016,-1.3589848927231734,33.709999084472656,1.1632684837019565,34.43000030517578,-0.08007068363145686
4463,2015-08-07,34.259998321533196,34.59999847412109,33.740001678466804,33.93000030517578,2765600.0,0.008536858710894935,-1.42254232461679,0.9166596024244101,52.47860996217245,46.622232457781465,-0.922917916571727,-0.7174910081631367,-0.4689265862683385,0.6310683803940123,9.857863847636864,0.8599967956542827,-0.4469117155121509,0.7384984970092674,-0.6836461814762913,2.160643175494826,0.0274261577664916,1.4495708362520432,-1.6305892889987277,74.24240672774023,31.800018724391137,0.7110723392427792,8,-0.7999992370605398,-0.8449993133544851,-0.4024982452392507,0.49500083923340554,-3.0699977874755824,4,-0.10712195997507179,2.4285921889191644,33.970001220703125,-7.545359966708281,33.560001373291016,-1.3589848927231734,33.709999084472656,-0.10712195997507179
4464,2015-08-10,34.130001068115234,34.540000915527344,34.029998779296875,34.31999969482422,1855100.0,-0.003794432568207551,-1.61537408179035,-0.5757568751661839,58.03406408848382,48.70281491040505,-0.644340775179657,-0.5810555223143155,-0.3958860745892139,0.7371771752806993,10.390117420441364,0.5100021362304688,-0.3197668121944588,0.5855010986328111,-0.8614190739647754,2.0324212712303975,-0.13795898766598214,1.3089611849316043,-1.3429448802538388,64.39412767679138,16.6067434885299,0.7234600862987944,8,-0.6700019836425781,-0.7150020599365234,-0.3175010681152344,0.6249980926513672,-2.5500011444091832,0,-0.08643424174092362,-1.42254232461679,34.259998321533196,2.4285921889191644,33.970001220703125,-7.545359966708281,33.560001373291016,-0.08643424174092362
4465,2015-08-11,34.189998626708984,34.650001525878906,34.130001068115234,34.130001068115234,2166400.0,0.0017579125905682336,-16.334053916581894,-0.31577890657939645,58.19210176000963,50.67477938795815,-0.543596721206903,-0.6283778807837592,-0.5107384299626503,0.6561119676387648,11.071564444003867,0.5200004577636719,-0.16649513745832678,0.6169986724853516,-0.858358117435337,2.09235546240604,-0.12067972247498915,1.3546770674456923,-1.2579070559468164,66.42321336088077,13.094621761171723,0.7376783949603432,8,-0.6399974822998047,-0.7749996185302734,-0.4499988555908203,0.5650005340576172,-2.4699993133544957,1,-0.09973670889239539,-1.61537408179035,34.130001068115234,-1.42254232461679,34.259998321533196,2.4285921889191644,33.970001220703125,-0.09973670889239539
4466,2015-08-12,34.610000610351555,34.65999984741211,34.009998321533196,34.139999389648445,3557800.0,0.012284352164742884,1.2807083294294261,7.833672431332419,74.20725875003417,54.19900262044882,-0.7264587696459941,-1.0427743906423217,-0.9628253593515055,0.21024515863916093,11.704399195627646,0.6500015258789134,-0.004698196076518002,0.9995006561279212,-0.5431624450418369,2.542163757297679,0.2281691055430386,1.7708322067128037,-1.5061180440777164,96.37686968396035,35.87011222605233,0.7713315505848803,8,-0.7049999237060476,-1.1950016021728445,-0.8600006103515554,0.14499855041504617,-3.480001449584954,2,-0.1167292933915467,-16.334053916581894,34.189998626708984,-1.61537408179035,34.130001068115234,-1.42254232461679,34.259998321533196,-0.1167292933915467
4467,2015-08-13,34.450000762939446,34.540000915527344,34.200000762939446,34.470001220703125,2394500.0,-0.004622936856125137,3.2500059604702507,-0.04255405493151436,72.22227018948716,56.382990135301895,-0.37199439076325547,-0.9504041909327512,-0.8203451331387299,0.34318720457149254,11.389950388484973,0.4099998474121094,0.14383169265367712,0.8515007019042926,-0.6592090743150294,2.3622104781236146,0.09614581379462805,1.6068555900139572,-1.159384122929012,77.17396712719457,9.634328641536257,0.7553548881096624,8,-0.48000144958495383,-1.035001754760735,-0.7950010299682546,0.30499839782715554,-3.100000381469716,3,-0.11204645935752955,1.2807083294294261,34.610000610351555,-16.334053916581894,34.189998626708984,-1.61537408179035,34.130001068115234,-0.11204645935752955
4468,2015-08-14,34.790000915527344,34.790000915527344,34.31999969482422,34.439998626708984,3647700.0,0.009869380117798476,1.6857036980523372,-17.499713904247074,71.51904133402002,58.03264206179726,-0.650258977831669,-1.3277636116884395,-1.1765319367229665,-0.011310695336192111,11.18199424843338,0.470001220703125,0.3227028546087851,1.1720008850097656,-0.391418030110799,2.7354198001303303,0.3902914274494833,1.953710342570048,-1.3350582906287087,100.0,27.189833922149035,0.7817094575602818,8,-0.7550010681152344,-1.345001220703125,-1.2275009155273438,-0.03500175476074219,-3.8900012969970703,4,-0.11238866489985189,3.2500059604702507,34.450000762939446,1.2807083294294261,34.610000610351555,-16.334053916581894,34.189998626708984,-0.11238866489985189
4469,2015-08-17,34.86999893188477,35.09000015258789,34.720001220703125,34.81999969482422,2633900.0,0.0022994542757175385,-1.960036621652552,0.14285402883894305,71.69815998413333,60.57077657293626,-0.7389925019956607,-1.4091255364657016,-1.2672851394380729,-0.09303404102295332,12.02847012930327,0.3699989318847656,0.48441957013736925,1.2069990158081154,-0.4481950711970697,2.8621931028133005,0.37940197230552286,2.034596059310708,-1.2281481462981176,79.62955113805022,3.3298344649894744,0.8275970435025932,8,-0.6849994659423899,-1.2749996185302805,-1.3599996566772532,-0.11499977111817117,-4.399999618530284,0,-0.10553480099083701,1.6857036980523372,34.790000915527344,3.2500059604702507,34.450000762939446,1.2807083294294261,34.610000610351555,-0.10553480099083701
4470,2015-08-18,34.650001525878906,34.860000610351555,34.43000030517578,34.72999954223633,3120200.0,-0.006309074067814335,1.529412424687876,-1.599984740977876,71.2500635784495,64.00136114371861,-0.41530734455074736,-1.1396593610484018,-1.0575971916160682,0.12729433219926278,12.387237160979522,0.4399986267089915,0.5146119454966325,0.918501472473146,-0.7827090805752732,2.619712025521565,0.06789619594893992,1.769106748997352,-0.7764468415720529,59.259455488210044,-18.48023791961497,0.8506052765242081,8,-0.46500205993652344,-1.055002212524414,-1.1650018692016602,0.10499763488769531,-3.9300022125244176,1,-0.08860033093735875,-1.960036621652552,34.86999893188477,1.6857036980523372,34.790000915527344,3.2500059604702507,34.450000762939446,-0.08860033093735875
4471,2015-08-19,34.880001068115234,35.049999237060554,34.43000030517578,34.52000045776367,2838500.0,0.006637793134425918,-1.2962884471383018,-4.500119212245482,70.51289052852431,66.67938446392381,-0.48989124059768585,-1.3141735116605062,-1.2831956915038347,-0.09991575112060502,12.856856531735767,0.6199989318847727,0.48430945606706644,1.0705009460449233,-0.6931734011487478,2.8341752932385944,0.18866377244808774,1.9523381196417589,-0.8118151088834153,76.40458106880195,0.934388105839389,0.8818371735968346,8,-0.4650001525878906,-1.2850017547607422,-1.3775014877319336,-0.1250019073486328,-3.8400001525878906,2,-0.09059637780944307,1.529412424687876,34.650001525878906,-1.960036621652552,34.86999893188477,1.6857036980523372,34.790000915527344,-0.09059637780944307
4472,2015-08-20,34.380001068115234,34.97999954223633,34.34000015258789,34.639999389648445,3124300.0,-0.014334861946350808,-2.764700602497504,-0.7222163353537263,55.02396056067073,66.9622011970903,0.08312484197729475,-0.6871615163207707,-0.8045015525059753,0.3861031489920492,11.918693024581906,0.6399993896484375,0.5582421593460367,0.46750087738037394,-1.165692877056891,2.100694631817639,-0.3490959998382621,1.28409775459901,-0.14832483794644702,7.792381509132975,-62.93949935677146,0.8165968772186327,8,0.1699981689453125,-0.7850017547607422,-0.7925014495849609,0.3749980926513672,-3.470001220703125,3,-0.09453175702087913,-1.2962884471383018,34.880001068115234,1.529412424687876,34.650001525878906,-1.960036621652552,34.86999893188477,-0.09453175702087913
4473,2015-08-21,33.990001678466804,34.529998779296875,33.900001525878906,34.27000045776367,4225700.0,-0.011343786431994185,-1.7391239447365365,1.076925334154909,44.634146114532534,65.47332142220682,0.48142448254756687,-0.172095632017637,-0.44013435836158976,0.766896840637898,10.661924365020012,0.6299972534179688,0.7033658882910956,-0.007498550415029115,-1.4510891900598324,1.4360920892297742,-0.7292938702374272,0.714296769407369,1.0999984741210866,7.56304676054953,-57.235729224424425,0.7217953198224,8,0.5049991607665945,-0.3950023651123118,-0.2650022506713938,0.7649974822997976,-3.160001754760753,4,-0.07766993723538285,-2.764700602497504,34.380001068115234,-1.2962884471383018,34.880001068115234,1.529412424687876,34.650001525878906,-0.07766993723538285
4474,2015-08-24,32.740001678466804,33.86999893188477,32.509998321533196,32.720001220703125,7278000.0,-0.03677552039639631,-5.181733061684376,-0.07143051771119885,39.524833920095496,63.399180551105246,1.6913850777026695,1.1353256491029171,0.7965821632988437,2.0094302654501632,10.511830731086858,1.480003356933608,0.749988762860383,-1.2569986343383732,-2.7024140345131826,0.18841676583643618,-1.979706334425778,-0.5342909342509685,2.3261985015869087,9.055247009068673,-53.80717489779563,0.7227077000874046,8,1.059997558593743,0.8549976348876882,1.0999984741210866,1.62499809265136,-1.4300022125244176,0,-0.05620042656096458,-1.7391239447365365,33.990001678466804,-2.764700602497504,34.380001068115234,-1.2962884471383018,34.880001068115234,-0.05620042656096458
4475,2015-08-25,31.71999931335449,33.490001678466804,31.709999084472656,33.450000762939446,4958100.0,-0.031154621649979175,-1.0342864616541845,-86.49809269499103,33.27267954163902,58.850893972394665,2.5973065607035615,2.1821484615430826,1.8034249783980307,3.0023869371854524,10.623827295131392,1.7800025939941477,0.702395211559903,-2.2230010032653844,-3.9161714308455835,-0.5298305756851853,-3.069586217055484,-1.3764157894752849,3.243952792358403,0.29940803667580707,-61.25238402069656,0.8465852137900978,8,1.6800003051757848,1.6800003051757848,2.0925006866455114,2.6450004577636754,-1.129999160766598,1,-0.039407314850531394,-5.181733061684376,32.740001678466804,-1.7391239447365365,33.990001678466804,-2.764700602497504,34.380001068115234,-0.039407314850531394
4476,2015-08-26,32.139999389648445,32.259998321533196,31.46999931335449,32.150001525878906,5280700.0,0.013240860195010473,5.8696842035431525,0.00578157679166179,33.39378473301585,54.53661781056452,2.0004605712841084,1.8183599383465676,1.3726178236196986,2.5504833507375864,10.53632025841546,0.7899990081787074,0.6326796793981089,-1.7795008659362708,-3.5612978907240844,0.0022961588515428843,-2.670399378330181,-0.8886023535423604,2.6287155347900324,19.088320017215327,-41.17080598550589,0.8908985123939072,8,1.1400003433227468,1.1400003433227468,1.6374998092651296,2.2250003814697195,-1.189998626708995,2,-0.044181708253277274,-1.0342864616541845,31.71999931335449,-5.181733061684376,32.740001678466804,-1.7391239447365365,33.990001678466804,-0.044181708253277274
4477,2015-08-27,32.509998321533196,32.52000045776367,32.02000045776367,32.400001525878906,4199600.0,0.011512101397360919,6.692244490742099,-10.99733028223441,34.347027364177166,50.406394036137534,1.4822018222604143,1.489275437017632,0.9936317699795651,2.1499294878211685,10.623582668122475,0.5,0.5590297042540939,-1.3870018959045467,-3.2301246007168913,0.45612080890779794,-2.308563248310719,-0.4654405434983744,1.99481935401856,33.98690162380206,-23.4912218519953,0.921561352406173,8,0.7700014114379954,0.7700014114379954,1.2675008773803782,1.855001449584968,-0.9099979400634659,3,-0.04521677889574638,5.8696842035431525,32.139999389648445,-1.0342864616541845,31.71999931335449,-5.181733061684376,32.740001678466804,-0.04521677889574638
4478,2015-08-28,32.490001678466804,32.5,31.899999618530273,32.400001525878906,3852200.0,-0.0006150920977792129,9.909415640714409,0.8182070400556055,35.036479836719636,46.332874019758236,1.2757972324132822,1.4688032342841737,0.984558482022102,2.141499462016533,11.508804962424907,0.6099987030029226,0.35403964193172754,-1.33349866867065,-3.2803645771427057,0.6133672398014056,-2.3069316229066814,-0.36006571443461866,1.7720305281091697,42.5001053015561,-13.520601918120725,0.9734329542360284,8,0.7699975967407156,0.7899980545043874,0.924997329711907,1.6949977874755788,-1.3400020599365305,4,-0.04863040164451149,6.692244490742099,32.509998321533196,5.8696842035431525,32.139999389648445,-1.0342864616541845,31.71999931335449,-0.04863040164451149
4479,2015-08-31,31.959999084472656,32.389999389648445,31.53000068664551,32.34000015258789,3672700.0,-0.01631279060060542,2.583331346509855,-4.222226931716701,31.260498436935038,41.88958900403441,1.5082111827093456,1.9017767120234197,1.4864702647139723,2.6387468648134345,12.128801555366056,0.9600009918212926,0.13977051769495574,-1.7400012016296387,-3.8327763456756827,0.35277394241640536,-2.7863887736526607,-0.6936136296066167,2.0786704906455995,24.25738601008632,-29.18972039408706,1.0463875720230214,8,1.3000001907348633,1.3200006484985352,1.4549999237060547,2.2250003814697266,-0.9299983978271449,0,-0.03535667062379866,9.909415640714409,32.490001678466804,6.692244490742099,32.509998321533196,5.8696842035431525,32.139999389648445,-0.03535667062379866
4480,2015-09-01,30.979999542236328,32.139999389648445,30.76000022888184,31.70000076293945,3378100.0,-0.030663315716815798,-1.3793092108508627,1.894734728705507,22.11978393911491,36.5125771607667,2.1376731603931063,2.810880205221082,2.429958334666118,3.5713377542239755,13.423341694094571,1.3799991607666051,-0.1374304201101495,-2.583500766754149,-5.003995333983312,-0.16300619952498607,-3.793748050368727,-1.373253483139571,2.8531764119408294,12.49995936047458,-34.04965748152458,1.2102472836145806,9,1.890000343322754,1.9450006484985352,2.434999465942383,3.2049999237060547,0.3600006103515625,1,0.01065203126475689,2.583331346509855,31.959999084472656,9.909415640714409,32.490001678466804,6.692244490742099,32.509998321533196,0.01065203126475689
4481,2015-09-02,30.86000061035156,31.440000534057614,30.34000015258789,31.28000068664551,6401400.0,-0.0038734323324043363,1.9729749235127376,0.5833324503030687,22.25654011921688,32.871752667271835,1.818725407038091,2.8651270165090246,2.52483847656141,3.6516905685531675,15.148682321483617,1.100000381469723,-0.45262569495567817,-2.5684996604919483,-5.274192272839375,0.13719295185547864,-3.9213459666656654,-1.2156533543182313,2.6658577712960643,23.853228668320707,-18.04507106248369,1.3528463061737144,9,1.5749988555908239,1.8549995422363317,2.554998397827152,3.324998855590824,0.6999988555908274,2,-0.008749204550342782,-1.3793092108508627,30.979999542236328,2.583331346509855,31.959999084472656,9.909415640714409,32.490001678466804,-0.008749204550342782
4482,2015-09-03,31.25,31.309999465942386,30.790000915527344,30.93000030517578,5387500.0,0.012637698701717603,1.3636371517993937,-0.7619038968941884,22.852723854814386,30.451594638414264,1.04828186961295,2.3830857910193615,2.122438482323716,3.223111987394404,17.15902707875854,0.5199985504150426,-0.768741446057291,-2.0425002098083525,-4.902621269217697,0.817620849600992,-3.472560739513021,-0.6124396801036802,1.8935553941604581,42.129625541519275,7.267645103665153,1.4300605297046713,9,0.8549995422363281,1.4650001525878906,2.1324987411499023,2.934999465942383,1.1500015258789062,3,-0.009599975585937615,1.9729749235127376,30.86000061035156,-1.3793092108508627,30.979999542236328,2.583331346509855,31.959999084472656,-0.009599975585937615
4483,2015-09-04,30.59000015258789,31.03000068664551,30.479999542236328,30.899999618530273,2929300.0,-0.02111999511718754,-1.075473327743263,-0.9687492549412298,19.85914085431014,28.266517631104783,1.3133891582539476,2.902872995087016,2.7666260849298396,3.8403031128091385,18.64387532022403,0.7700004577636719,-1.1422847079579839,-2.519000148773195,-5.581520572381926,0.5435202748355366,-4.0502603605775604,-0.9877399369688291,2.2171286125838563,12.195126489825878,-16.30163726584529,1.531260211804366,9,1.3250007629394567,2.125,2.7474985122680664,3.594999313354492,1.740001678466804,4,0.03301733324105238,1.3636371517993937,31.25,1.9729749235127376,30.86000061035156,-1.3793092108508627,30.979999542236328,0.03301733324105238
4484,2015-09-08,31.18000030517578,31.21999931335449,30.81999969482422,31.020000457763672,2997900.0,0.019287353698753673,2.3333598245224327,-0.5161294292095564,26.773745477386285,27.54441384618781,0.5351034644045498,2.192969152356916,2.1708897176199002,3.218314387402117,20.087307999565652,0.629999160766598,-1.4027695374541906,-1.7814999580383315,-4.920184633381162,1.357184717304495,-3.3508422957097466,-0.21215762036691643,1.3310730264859032,46.66669492369524,21.14987916789348,1.5693423376714135,9,0.25,1.5349998474121094,2.082498550415039,3.0049991607666016,1.3199996948242188,1,-0.0009621772402782502,-1.075473327743263,30.59000015258789,1.3636371517993937,31.25,1.9729749235127376,30.86000061035156,-0.0009621772402782502
4485,2015-09-09,30.78000068664551,31.43000030517578,30.71999931335449,31.38999938964844,3137900.0,-0.012828724009469328,1.0579722964736507,-3.8124955296473786,23.167527928061986,26.408163090081825,0.8803166229166308,2.4500151628232167,2.5649001118692034,3.5865487921787427,21.333749202533657,0.7100009918212926,-1.6169974678884955,-2.010999679565426,-5.23793239164095,1.2159330325100974,-3.624466035603188,-0.39753332352766435,1.4705438635273147,40.00003467905447,20.05598798010767,1.6134663560377618,9,0.6499996185302699,1.9349994659423793,2.569998741149899,3.4049987792968714,1.9600009918212926,2,0.008122157063773727,2.3333598245224327,31.18000030517578,-1.075473327743263,30.59000015258789,1.3636371517993937,31.25,0.008122157063773727
4486,2015-09-10,30.56999969482422,31.10000038146973,30.51000022888184,30.739999771118164,3680000.0,-0.00682264415648326,-3.068980485783727,0.2786892422181574,24.08161793022269,25.267562041864657,0.9434015701726608,2.4683861950359756,2.7682824842445513,3.7467947943068864,22.903041293597088,0.5900001525878906,-1.7297965251877052,-2.019000625610353,-5.272183736721651,1.2341824855009413,-3.645592181166002,-0.39240907005470405,1.4512795276384125,9.473692664142277,-11.511442254273334,1.6265915555556478,9,0.8500003814697266,2.145000457763672,2.804999351501465,3.614999771118164,1.9300003051757812,3,0.025188108127264464,1.0579722964736507,30.78000068664551,2.3333598245224327,31.18000030517578,-1.075473327743263,30.59000015258789,0.025188108127264464
4487,2015-09-11,30.59000015258789,30.76000022888184,30.459999084472656,30.61000061035156,4114300.0,0.0006542511600697853,-1.1428454653206612,0.11764969875122729,25.64468661276173,24.22402946142489,0.6955527606652936,2.260261726120717,2.733377424152934,3.686390435610349,24.571842595273115,0.30000114440918324,-1.720601771654934,-1.8060001373291001,-5.052306555786089,1.4403062811278922,-3.429153346557598,-0.18284692810060577,1.2295255814897708,13.402155104609093,-8.897404095674165,1.6231532092284955,9,0.774999618530277,2.125,2.8199996948242188,3.594999313354492,1.6300010681152344,4,0.031709686450342556,-3.068980485783727,30.56999969482422,1.0579722964736507,30.78000068664551,2.3333598245224327,31.18000030517578,0.031709686450342556
4488,2015-09-14,30.8799991607666,31.1200008392334,30.649999618530273,30.68000030517578,3766200.0,0.0094801898245227,-2.6153908227267726,-9.999713904255067,34.551470385553785,24.589693011271418,0.17115677882742375,1.7521495014199147,2.4186412321927975,3.357104023514786,25.740423133699963,0.5300006866455078,-1.741490488494179,-1.3205010414123564,-4.427725736893862,1.7867236540691458,-2.874113389153109,0.2331113063283965,0.7619835035322886,43.29892244769545,18.52579038720318,1.5536123477407517,9,0.36000061035156605,1.835000991821289,2.530000686645508,3.3050003051757812,1.7500019073486328,0,0.04922287585562768,-1.1428454653206612,30.59000015258789,-3.068980485783727,30.56999969482422,1.0579722964736507,30.78000068664551,0.04922287585562768
4489,2015-09-15,31.190000534057614,31.34000015258789,30.649999618530273,30.93000030517578,3405900.0,0.010038904848316044,1.4642899717644013,1.3000085831179429,45.0094253956942,27.132986506446898,-0.29005797364189334,1.2145886637570378,2.083771025123756,3.0076223451770723,26.431653800281683,0.6900005340576172,-1.7964422256303259,-0.8264997482299812,-3.6947756622489187,2.0417761657889564,-2.26063770523945,0.6076382087794876,0.2957442288359573,75.2577866918354,45.431306845045754,1.4341379570094681,9,-0.30000019073485973,1.524999618530277,2.24749851226807,2.994998931884769,1.0500011444091903,1,0.03655021729647823,-2.6153908227267726,30.8799991607666,-1.1428454653206612,30.59000015258789,-3.068980485783727,30.56999969482422,0.03655021729647823
4490,2015-09-16,31.57999992370605,31.959999084472656,31.10000038146973,31.20000076293945,3499600.0,0.01250398791184959,-1.9655131590630917,1.4615339471078217,44.69697161263882,29.62636778349378,-0.6548626571938811,0.6142950250341421,1.648743446374727,2.5685132994812214,27.325650491156583,0.8599987030029261,-1.8580914685180296,-0.28300027847290465,-2.87295009250197,2.3069495355561607,-1.5779751854874355,1.0119746285416298,-1.2399997711181605,74.66672261555965,41.685743772072456,1.2949749070145329,9,-0.3700008392333949,1.1350002288818395,1.8574991226196325,2.6049995422363317,0.9299983978271449,2,0.02913236474086678,1.4642899717644013,31.190000534057614,-2.6153908227267726,30.8799991607666,-1.1428454653206612,30.59000015258789,0.02913236474086678
4491,2015-09-17,31.71999931335449,32.169998168945305,31.45000076293945,31.57999992370605,3280900.0,0.004433166244036224,-2.6000076294381693,0.3684202601026959,42.17822350587486,31.773645522500498,-0.7376098238026927,0.2375997232116731,1.4731185425031192,2.3809971127034366,27.895181113366707,0.7199974060058558,-1.8477859475539873,0.014999198913571377,-2.1508172709699487,2.180815668797095,-1.0679090360281869,1.0979074338553332,-1.3475991821289028,73.68426336148636,39.14386003231037,1.0829082349417614,9,-0.4050006866455078,0.995000839233402,1.7625007629394567,2.4549999237060582,-0.04999923706054332,3,0.03215644348021418,-1.9655131590630917,31.57999992370605,1.4642899717644013,31.190000534057614,-2.6153908227267726,30.8799991607666,0.03215644348021418
4492,2015-09-18,31.1299991607666,31.8799991607666,31.059999465942386,31.38999938964844,5285600.0,-0.01860025741991389,-3.10000238418812,-1.8571525885558837,37.90033527925849,33.778222680828094,-0.18597963879733825,0.6025256041994709,2.030218931531607,2.9176512053560586,28.8218665468486,0.8199996948242152,-1.6905821555848597,-0.41250085830688477,-2.185276560892426,1.3602748442786528,-1.2988887095996517,0.47388699298588577,-0.6856951080322276,31.5789473684212,-1.873864386487245,0.8863878512927693,9,0.18499946594237926,1.585000991821289,2.530000686645508,2.8700008392333984,0.1600017547607422,4,0.04400902268446005,-2.6000076294381693,31.71999931335449,-1.9655131590630917,31.57999992370605,1.4642899717644013,31.190000534057614,0.04400902268446005
4493,2015-09-21,31.35000038146973,31.56999969482422,31.170000076293945,31.25,3487700.0,0.007067177212789488,-2.076917433884752,-0.38461651322305795,44.25613216239121,35.72071009027309,-0.32054647203550957,0.18403685906423206,1.7730708980833718,2.645360991630451,30.56622937744252,0.4400005340576172,-1.51382777468638,-0.060499572753901276,-1.408113169630088,1.2871140241222854,-0.7343063711919946,0.613307225684192,-0.8366685640869171,46.052725691634585,10.96431389496896,0.6738067984380937,9,-0.03500175476074929,1.3649997711181605,2.3424987792968714,2.4599990844726527,-0.15999984741211648,0,0.02775122260437457,-3.10000238418812,31.1299991607666,-2.6000076294381693,31.71999931335449,-1.9655131590630917,31.57999992370605,0.02775122260437457
4494,2015-09-22,30.899999618530273,31.60000038146973,30.709999084472656,31.54999923706055,3982100.0,-0.014354091147170789,1.3733307562999435,-6.499971389879452,49.16318083458063,38.60911596877516,0.09561415625243441,0.5155540948302963,2.1796075881867125,3.046791059702663,31.2693185655757,0.8900012969970739,-1.374011969714715,-0.4185002326965339,-1.628115378953325,0.7911149135602571,-1.0233078058249276,0.1863073404318598,-0.3204011470849615,13.013743369999803,-23.90204236954912,0.6048075731283951,9,0.4149990081787074,1.8150005340576172,2.8400001525878906,2.7250003814697266,-0.05999946594238281,1,0.055987102619493356,-2.076917433884752,31.35000038146973,-3.10000238418812,31.1299991607666,-2.6000076294381693,31.71999931335449,0.055987102619493356
4495,2015-09-23,30.46999931335449,31.03000068664551,30.45000076293945,30.95000076293945,3491800.0,-0.01391586765321251,-1.2307751559812325,0.7384642019795316,46.16894755243053,41.06326370457603,0.5330748634309472,0.8928846274441646,2.5618629158438786,3.4197983069244806,31.3325375415606,0.5799999237060618,-1.1420986399176272,-0.7860005378723187,-2.036741636449836,0.4647405607051951,-1.4113710871610756,-0.1606299885835618,1.6999988555908168,1.1627081730012199,-35.860224564032976,0.6253705492887573,9,0.8400001525878871,2.22500038146973,3.420000076293949,3.1250000000000036,0.3500003814697301,2,0.058090003445997906,1.3733307562999435,30.899999618530273,-2.076917433884752,31.35000038146973,-3.10000238418812,31.1299991607666,0.058090003445997906
4496,2015-09-24,30.71999931335449,30.770000457763672,30.309999465942386,30.38999938964844,3214100.0,0.008204791783189558,1.1395284881012941,-0.6874977648325562,44.64646059862969,43.17457192522802,0.34262007775854997,0.5597456537548844,2.2583014069855913,3.107293498140738,31.2414822929583,0.4600009918212855,-0.9910243743776448,-0.4650005340576193,-1.6646232410848576,0.734622172969619,-1.0648118875712385,0.13481081945599982,1.4155989074706987,26.114645038705426,-9.838399326519209,0.5998113535136191,9,0.519999504089359,1.9600000381469833,3.170000076293949,2.8750000000000036,0.48000144958496094,3,0.05826819818321294,-1.2307751559812325,30.46999931335449,1.3733307562999435,30.899999618530273,-2.076917433884752,31.35000038146973,0.05826819818321294
4497,2015-09-25,31.040000915527344,31.290000915527344,30.46999931335449,30.790000915527344,3095500.0,0.010416719053562673,1.1866709391276136,0.7575759327226126,54.88069773311211,45.43337496384562,0.10411247190129558,0.13066833361680352,1.8605950096822994,2.74740930145029,31.254125214601302,0.8200016021728551,-0.7557829967539362,-0.07149906158447195,-1.0967649989895207,0.9537668758205768,-0.5841320302869946,0.44113390711805067,1.02257335510253,56.58921949575033,16.902641600094896,0.512632968702524,9,0.1999979019165039,1.6049985885620117,2.964999198913574,2.5549983978271484,0.11999893188476562,4,0.020296364116775933,1.1395284881012941,30.71999931335449,-1.2307751559812325,30.46999931335449,1.3733307562999435,30.899999618530273,0.020296364116775933
4498,2015-09-28,30.90999984741211,31.28000068664551,30.88999938964844,31.020000457763672,2465600.0,-0.004188178617295146,-4.199964396521278,-0.44000244140625,46.74698662283907,45.62643732241727,0.2668821828775272,0.14359250210499042,1.9191274580070115,2.8440311532797864,31.154459594389404,0.3900012969970703,-0.514116177869397,-0.12250003814697408,-0.9183542596220207,0.6733541833280725,-0.5204271488844974,0.2754270725905492,1.0824714310302639,46.51162446845605,7.389575546801765,0.3979271107375235,9,0.3299989700317383,1.5099992752075195,3.16249942779541,2.684999465942383,0.15999984741210938,0,0.012293790682339711,1.1866709391276136,31.040000915527344,1.1395284881012941,30.71999931335449,-1.2307751559812325,30.46999931335449,0.012293790682339711
4499,2015-09-29,30.82999992370605,31.1200008392334,30.63999938964844,30.940000534057614,1821800.0,-0.002588156716304746,1.042554054931452,1.0,50.65273059213367,46.288188320138914,0.3245786534097732,0.14186879662706176,1.9391179436106292,2.8911251937846636,30.813913262716007,0.4800014495849574,-0.289035346820409,-0.14600000381470224,-0.8149316404975266,0.5229316328681222,-0.48046582215611267,0.1884658145267082,1.0951724822363218,53.06119271393847,13.469803689401324,0.33446581834141154,9,0.4099988937377965,1.2599992752075302,3.215000152587894,2.764999389648441,0.15999984741211293,1,0.011676957873579141,-4.199964396521278,30.90999984741211,1.1866709391276136,31.040000915527344,1.1395284881012941,30.71999931335449,0.011676957873579141
4500,2015-09-30,31.309999465942386,31.34000015258789,30.86000061035156,30.959999084472656,3293800.0,0.015569235920342983,1.3414511604538712,-3.1818039950062746,59.02437821661225,48.15998328799863,-0.22098734342153392,-0.32900881887306355,1.4256935795369792,2.375248042241477,29.696853072316408,0.5100002288818395,-0.15980093410185248,0.31749954223633026,-0.3679238745618534,1.002922959034514,-0.025212166162759786,0.6602112506354203,0.5505660223999875,97.08731391789551,51.46851570863373,0.34271170839909143,9,-0.21500015258789418,0.5900011062622106,2.387499809265133,2.284999847412106,-0.9099998474121129,2,-0.015011156862705821,1.042554054931452,30.82999992370605,-4.199964396521278,30.90999984741211,1.1866709391276136,31.040000915527344,-0.015011156862705821
4501,2015-10-01,30.59000015258789,31.489999771118164,30.28000068664551,31.36000061035156,2883000.0,-0.02299582643358644,1.3495155699090329,-2.199998910087651,50.0,49.504390479192125,0.35969018489069526,0.38970602787185626,2.1019229223495017,3.057213845503071,28.454399538784404,1.2099990844726527,-0.1503817840226347,-0.3889997482299812,-1.095716392371088,0.3177168959111256,-0.7423580703005364,-0.035641426159426004,1.2085426948584832,25.61980995857403,-23.079697517515378,0.3533583220705536,10,0.3500003814697301,0.8100004196166992,2.809999465942383,2.809999465942383,-1.2999992370605469,3,0.007518781990488721,1.3414511604538712,31.309999465942386,1.042554054931452,30.82999992370605,-4.199964396521278,30.90999984741211,0.007518781990488721
4502,2015-10-02,30.95000076293945,31.04999923706055,30.440000534057614,30.709999084472656,2324300.0,0.01176857170826473,1.7727300312979424,-0.311690306215968,50.71870159422074,50.222453749395406,-0.03188092987379676,0.006406308783862613,1.7336710591252462,2.6621643275638256,27.14480227243775,0.6099987030029368,-0.16242117708661397,-0.013999176025393467,-0.7091371617039641,0.6811388096531772,-0.3615681688646788,0.33356981681389186,0.7574295548588736,55.371949028039204,5.74189190230409,0.3475689928392855,10,-0.010000228881828832,0.44999980926514027,2.329998970031742,2.329998970031742,-1.8299999237060511,4,0.008077544227377054,1.3495155699090329,30.59000015258789,1.3414511604538712,31.309999465942386,1.042554054931452,30.82999992370605,0.008077544227377054
4503,2015-10-05,31.60000038146973,31.82999992370605,31.04999923706055,31.04999923706055,4347700.0,0.021001602665826402,-1.8363602315169374,2.2916554080903144,53.93473722900842,50.75262668210961,-0.7182168707409247,-0.5945287574489377,1.083770215399749,1.985649176804099,25.096834615664378,0.8799991607666016,-0.15889750581938955,0.5855004310607939,-0.1412653808428992,1.312266242964487,0.22211752510894556,0.9488833370126422,-1.3199996948242188,85.16131255183723,37.17131860224603,0.3633829059518474,10,-0.5450000762939489,-0.2100000381469762,1.6799993515014613,1.6799993515014613,-2.120000839233402,0,-0.0139240673653801,1.7727300312979424,30.95000076293945,1.3495155699090329,30.59000015258789,1.3414511604538712,31.309999465942386,-0.0139240673653801
4504,2015-10-06,31.149999618530273,31.649999618530273,30.96999931335449,31.489999771118164,2415600.0,-0.014240530300858367,1.0606074617807812,-0.6181808093383595,45.92030401737247,50.724999622658714,-0.25593897030708845,-0.15482897289856368,1.513813327294102,2.3997019555705563,23.322322890780896,0.6800003051757848,-0.0873616665432273,0.1369997024536147,-0.5884504853238575,0.8624498902310869,-0.22572539143512316,0.49972479634235256,-0.8389989471435513,56.128990975160185,11.037816129714692,0.3627250938887364,10,-0.09499931335449219,0.18500041961670632,2.119999885559082,2.130000114440918,-0.9400005340576172,1,-0.0025682158807625033,-1.8363602315169374,31.60000038146973,1.7727300312979424,30.95000076293945,1.3495155699090329,30.59000015258789,-0.0025682158807625033
4505,2015-10-07,31.03000068664551,31.36000061035156,30.96999931335449,31.20000076293945,3225100.0,-0.003852293205595325,-1.6896379361372618,0.49999999999997913,43.428589282379775,50.58968058751983,-0.05380862041608836,-0.015958558254428823,1.610436855070784,2.4780596765643104,21.832898412665863,0.3900012969970703,-0.08172968499093258,0.004500770568849788,-0.7126127073894146,0.7216142485271142,-0.3540559684102824,0.363057509547982,-0.6886200302124017,48.38712059125398,6.627219367406347,0.3585567389791326,10,0.024999618530269885,0.1949987411498988,2.239998817443844,2.24999904632568,-0.870000839233402,2,-0.0012891045646854504,1.0606074617807812,31.149999618530273,-1.8363602315169374,31.60000038146973,1.7727300312979424,30.95000076293945,-0.0012891045646854504
4506,2015-10-08,31.34000015258789,31.440000534057614,30.920000076293945,30.989999771118164,3548300.0,0.00999031450475596,-1.1224518394245109,-2.05882484937571,52.1126847047238,50.28212358436557,-0.29794416797442835,-0.27965163917367875,1.286307416440465,2.1263618358835146,20.04170657476895,0.5200004577636683,-0.06807098596341632,0.27600021362304616,-0.42052963282799993,0.9725300600740923,-0.07226470960247866,0.624265136848571,-0.9688471108093211,64.748202426039,20.80405460705382,0.3482649232255236,10,-0.2849998474121094,-0.11500072479248047,1.557499885559082,1.5850000381469727,-0.7399997711181605,3,-0.029993635273801944,-1.6896379361372618,31.03000068664551,1.0606074617807812,31.149999618530273,-1.8363602315169374,31.60000038146973,-0.029993635273801944
4507,2015-10-09,31.559999465942386,31.559999465942386,31.239999771118164,31.35000038146973,4719500.0,0.007019761081153986,2.047629427792949,0.5999967302630503,52.11266632690028,50.878310218150155,-0.48771286988329265,-0.4461282510203439,1.0431599890193688,1.8628057168831695,18.041635702270852,0.3199996948242223,0.00708202437862937,0.4474995613098187,-0.24513468987866815,1.1401338124983056,0.10118243571557528,0.7938166869040622,-1.1596694865252672,70.32961505087029,25.55121375149993,0.3463171255942426,10,-0.5049991607666051,-0.3350000381469762,1.0150003433227504,1.1550006866455043,-1.1199989318847727,4,-0.07192644451292485,-1.1224518394245109,31.34000015258789,-1.6896379361372618,31.03000068664551,1.0606074617807812,31.149999618530273,-0.07192644451292485
4508,2015-10-12,32.400001525878906,32.56999969482422,31.670000076293945,31.70000076293945,4878800.0,0.026616035302630348,-1.3684133915574963,3.333351498637619,63.992548533281564,52.36051221161103,-1.2227124954348376,-1.2294514467081328,0.15705552727694538,0.9784200366917588,16.82038167238099,1.0100002288818324,0.1010349244961617,1.2115015029907212,0.3209831503994991,2.10201985558194,0.7662423266951102,1.6567606792863323,-1.9710781475760086,89.6970782880097,39.2110972584678,0.4452591762956099,10,-0.975001335144043,-0.975001335144043,0.009998321533203125,0.3149986267089844,-2.34000205993652,0,-0.10123458432635157,2.047629427792949,31.559999465942386,-1.1224518394245109,31.34000015258789,-1.6896379361372618,31.03000068664551,-0.10123458432635157
4509,2015-10-13,32.330001831054695,32.65999984741211,32.209999084472656,32.509998321533196,4691700.0,-0.002160484306406585,-1.1428506553073996,-0.2571375632830123,68.6000180816582,53.424472196616136,-1.0253923330870087,-1.1274727965747289,0.1640370238011144,1.001741490260109,15.96754028262725,0.4500007629394531,0.11549194885673586,1.0845017433166575,0.05802048488398981,2.110983001749325,0.5712611141003237,1.5977423725329913,-1.8154354000909443,81.03459426633427,23.305348465705713,0.5132406292163333,10,-0.860001564025886,-0.860001564025886,-0.015001296997077418,0.384998321533196,-1.9200019836425852,1,-0.08815348368093157,-1.3684133915574963,32.400001525878906,2.047629427792949,31.559999465942386,-1.1224518394245109,31.34000015258789,-0.08815348368093157
4510,2015-10-14,32.5,32.779998779296875,32.240001678466804,32.389999389648445,4124700.0,0.005258217114668229,-1.6341576880850601,-0.6111264172936403,68.08943759190262,55.43440970682754,-1.1273947982573986,-1.2912141338345506,-0.04509190605875801,0.7841426785722376,16.14147118153189,0.539997100830071,0.1946929616768216,1.2084999084472656,0.04552162574533014,2.371478191149201,0.6270107670962979,1.7899890497982334,-1.8567075640493478,84.9462916912349,22.258899409249103,0.5814891413509684,10,-0.8900003433227539,-0.9700002670288086,-0.42749977111816406,0.21500015258789062,-1.2900009155273438,2,-0.07046156663161063,-1.1428506553073996,32.330001831054695,-1.3684133915574963,32.400001525878906,2.047629427792949,31.559999465942386,-0.07046156663161063
4511,2015-10-15,32.740001678466804,32.86999893188477,32.459999084472656,32.639999389648445,4098300.0,0.007384667029747716,1.277797204649773,0.9091066722153451,67.56199079901359,57.30588628513785,-1.1514316254889927,-1.5292891559970805,-0.31740668211175915,0.5016041361558266,16.682065505954764,0.4099998474121165,0.27526055174903163,1.3975014686584544,0.0766574138256857,2.7183455234912266,0.7370794412420665,2.0579234960748387,-1.9257727350484544,92.02470427304826,27.38590487304627,0.6604220274163859,10,-0.845002174377445,-1.1650018692016602,-0.667501449584968,-0.025001525878913355,-1.25000190734864,3,-0.07880273973081586,-1.6341576880850601,32.5,-1.1428506553073996,32.330001831054695,-1.3684133915574963,32.400001525878906,-0.07880273973081586
4512,2015-10-16,32.5,33.0,32.43000030517578,32.959999084472656,3238000.0,-0.007330533480841339,1.1111064016162986,-4.599885561701316,66.06060512648989,58.65320494041357,-0.7469950821098408,-1.245231602030195,-0.12639071050850248,0.6954851138718396,16.84911329698522,0.5699996948242188,0.2783887649670227,1.0889997482299805,-0.3243048365986141,2.5023043330585786,0.3823474558156832,1.7956520406442777,-1.4801940577350088,62.40601288105745,-4.338798078853117,0.7066522924142985,10,-0.5399999618530273,-0.8599996566772461,-0.43249988555908203,0.21500015258789062,-1.3299999237060547,4,-0.058461526724008284,1.277797204649773,32.740001678466804,-1.6341576880850601,32.5,-1.1428506553073996,32.330001831054695,-0.058461526724008284
4513,2015-10-19,32.220001220703125,32.639999389648445,32.06999969482422,32.580001831054695,3009700.0,-0.008615347055288436,1.3750198683917323,0.7826115801171103,63.49515922288315,60.60596662991476,-0.4132589675317888,-0.9451721139309157,0.09100986883138518,0.9239137000993054,16.79769346579796,0.5699996948242259,0.38271985573669554,0.7655009269714341,-0.6927394182217128,2.223741272164581,0.03638075437486066,1.4946210995680076,-0.9625719915099324,16.129191038335644,-50.1841254520118,0.7291201725965726,10,-0.26000118255615234,-0.5800008773803711,-0.18000125885009766,0.4949989318847656,-1.0600013732910156,0,-0.055245208541511825,1.1111064016162986,32.5,1.277797204649773,32.740001678466804,-1.6341576880850601,32.5,-0.055245208541511825
4514,2015-10-20,32.630001068115234,32.669998168945305,32.080001831054695,32.200000762939446,5134500.0,0.012725010300392636,1.3137360500254402,-1.1944432670707374,62.992141948792145,62.77969470396057,-0.6607251136036965,-1.2847911268517933,-0.3739237425691755,0.47043141619968765,16.234935157243,0.5899963378906108,0.4777189929123793,1.0890007019042969,-0.4345266537761603,2.6125280575847576,0.3272370240640683,1.8507643797445255,-1.1634633464252246,60.21518166977038,-2.1143270290888907,0.7617636778402296,10,-0.6700010299682617,-0.9900007247924805,-0.652501106262207,0.08499908447265625,-1.7000007629394531,1,-0.07876192209764143,1.3750198683917323,32.220001220703125,1.1111064016162986,32.5,1.277797204649773,32.740001678466804,-0.07876192209764143
4515,2015-10-21,32.240001678466804,32.810001373291016,32.189998626708984,32.68000030517578,2491600.0,-0.011952172138588235,-1.296286354099704,-1.0232518940401716,67.3684371145149,64.47477830504847,-0.09056038479005935,-0.7962107086996113,-0.04645675566298024,0.8155165007867922,15.436337698432828,0.6200027465820312,0.5011811502573096,0.6105011940002498,-0.8556292861087584,2.076631674109258,-0.12256404605425075,1.343566434054754,-0.589448483379595,18.27977718893897,-46.68179310819109,0.7330652400545034,10,-0.12000179290772195,-0.6000013351440501,-0.4375014305114817,0.47499847412108664,-1.0900020599365305,2,-0.05676184043988308,1.3137360500254402,32.630001068115234,1.3750198683917323,32.220001220703125,1.1111064016162986,32.5,-0.05676184043988308
4516,2015-10-22,32.509998321533196,32.779998779296875,32.009998321533196,32.34999847412109,3555900.0,0.008374585267057366,1.1999989100876591,-0.3636371517994215,66.73818547957993,66.09983598867954,-0.1979566975636402,-0.9752298154321615,-0.39067769038237543,0.5111402112537178,14.32977128838482,0.770000457763679,0.6246224343969367,0.7909978866577063,-0.659823116172845,2.2418188894882576,0.06558738524243068,1.516408388072982,-0.6975115098564508,50.504964877871735,-15.022331845985057,0.725410501415276,10,-0.17499828338622336,-0.8699979782104421,-0.5474987030029226,0.2050018310546946,-1.119998931884755,3,-0.03998767469020381,-1.296286354099704,32.240001678466804,1.3137360500254402,32.630001068115234,1.3750198683917323,32.220001220703125,-0.03998767469020381
4517,2015-10-23,31.670000076293945,32.549999237060554,31.6200008392334,32.5,2973300.0,-0.025838150987626207,-1.0000000000000153,-5.187504470352621,50.72164713303551,64.62529138865222,0.7367647430499815,-0.09024029348539742,0.36896312855697033,1.3199878015794013,13.808757773320423,0.9299983978271555,0.7648735074851416,-0.08050031661987234,-1.4961796779120036,1.335179044672259,-0.7883399972659362,0.6273393640261951,1.3299999237060547,4.201614674075938,-56.41140418175056,0.7078396806460658,10,0.6400003433227539,-0.029999732971191406,0.3449993133544922,1.0450000762939453,0.6000003814697266,4,-0.0056836218737655875,1.1999989100876591,32.509998321533196,-1.296286354099704,32.240001678466804,1.3137360500254402,32.630001068115234,-0.0056836218737655875
4518,2015-10-26,31.290000915527344,31.85000038146973,31.03000068664551,31.79999923706055,3580500.0,-0.011998710446832095,1.688520899517191,0.6144558655571914,51.464450840411764,62.721339472958164,1.0535433083805756,0.3369635722026487,0.6515715454281548,1.6651926877115883,13.485001989140327,0.8199996948242188,0.8262447635623076,-0.4794995307922356,-1.8573775192445368,0.898378457660062,-1.168438525018388,0.20943946343391318,1.6823991012573245,14.606748796924071,-44.64956744834788,0.6889389942261488,10,0.7249994277954102,0.34999942779541016,0.7249984741210938,1.4249992370605469,0.6899986267089844,0,-0.0038351177923375834,-1.0000000000000153,31.670000076293945,1.1999989100876591,32.509998321533196,-1.296286354099704,32.240001678466804,-0.0038351177923375834
4519,2015-10-27,31.190000534057614,31.38999938964844,30.88999938964844,31.28000068664551,2109400.0,-0.003195921334093188,2.225831856664624,0.1764714682145041,51.68067260563352,60.89814336337271,1.0893895829590825,0.4904634670605752,0.6484322139289631,1.7318590946213597,12.913725110311935,0.5,0.8740203639858102,-0.597499942779546,-1.9324378054682292,0.7374379199091372,-1.2649688741238911,0.06996898856479561,1.7047035095214902,15.625043461674906,-43.14699518124294,0.6674689313443425,10,0.7549991607666051,0.44999980926514027,0.8249988555908239,1.524999618530277,0.8599987030029403,1,-0.0009618687442067841,1.688520899517191,31.290000915527344,-1.0000000000000153,31.670000076293945,1.1999989100876591,32.509998321533196,-0.0009618687442067841
4520,2015-10-28,30.84000015258789,31.36000061035156,30.46999931335449,31.20000076293945,2504200.0,-0.011221557405475036,1.6176496987512756,3.9999999999996447,44.79166169960817,58.36810679677211,1.3177293984970646,0.8468665823242887,0.896191588981722,2.047748604712069,12.886885237189071,0.8900012969970703,0.7684624342938626,-0.9240003585815444,-2.3099057547003667,0.46190503753727796,-1.6169530566409591,-0.2310476605221332,1.9344216117553756,16.017356050879286,-40.26381351867522,0.6929526980594114,10,0.8949995040893555,0.8000001907348633,1.1749992370605469,1.875,1.9799995422363281,2,0.0029182928710309586,2.225831856664624,31.190000534057614,1.688520899517191,31.290000915527344,-1.0000000000000153,31.670000076293945,0.0029182928710309586
4521,2015-10-29,30.81999969482422,30.86000061035156,30.13999938964844,30.739999771118164,2896800.0,-0.0006485232705809585,7.999916554412795,-0.22222163353537286,41.95651822369309,55.689874918683564,1.158572364348462,0.9328070162338129,0.8041959380956776,2.039243122676446,12.323315368269627,0.7200012207031179,0.6362921268371835,-0.9555007934570305,-2.3036926510396896,0.39269106412563204,-1.6295967222483583,-0.28140486466569925,1.7700682734399464,28.215782084217565,-25.202408842597862,0.6740959287913311,10,0.6550006866455078,0.75,1.182499885559082,1.8950004577636719,1.6599998474121094,3,0.010707330531267711,1.6176496987512756,30.84000015258789,2.225831856664624,31.190000534057614,1.688520899517191,31.290000915527344,0.010707330531267711
4522,2015-10-30,31.20000076293945,31.489999771118164,30.809999465942386,31.09000015258789,4703400.0,0.012329690846137442,-1.0298456475571884,1.3750089407051984,35.50722167192632,52.58010407968836,0.6423206511106514,0.6034340099223279,0.33042425034558676,1.6227567284410718,11.348485469815706,0.6800003051757777,0.495331382827203,-0.587999725341799,-1.9083127855367898,0.7323133348531918,-1.2481562554392944,0.07215680475569641,1.14506034746314,61.98834844896911,12.615600103425074,0.6601565300974961,10,0.274999618530277,0.3699989318847692,0.7599983215332102,1.4999990463256871,0.6999988555908239,4,0.006089699425093631,7.999916554412795,30.81999969482422,1.6176496987512756,30.84000015258789,2.225831856664624,31.190000534057614,0.006089699425093631
4523,2015-11-02,31.15999984741211,31.32999992370605,30.709999084472656,31.209999084472656,3968600.0,-0.0012820805945252811,3.275854357949095,-0.4545359966708428,35.76638812857841,49.55502032188684,0.5768051075958418,0.6416803190518721,0.28682915461256897,1.625988658522651,11.646828074123459,0.6200008392333949,0.3279895289315675,-0.606000614166259,-1.9538790236168424,0.7418777952843207,-1.279939818891549,0.06793859055903084,0.9645550909150629,75.55556811422606,28.94080220716858,0.6739392047252907,11,0.3150005340576172,0.4099998474121094,0.7824993133544922,1.5399999618530273,0.8899993896484446,0,0.035622612830139344,-1.0298456475571884,31.20000076293945,7.999916554412795,30.81999969482422,1.6176496987512756,30.84000015258789,0.035622612830139344
4524,2015-11-03,31.06999969482422,31.309999465942386,30.51000022888184,31.149999618530273,4411000.0,-0.0028883232679273174,2.999999999999929,1.6000228885328451,32.2580553557229,45.653866793132174,0.4718700498472117,0.7645802025751784,0.33076131901695405,1.6918953061256303,11.950282965614075,0.7999992370605469,0.16979402684589218,-0.6920007705688462,-2.0480264659430105,0.6640249248053145,-1.3700136182559248,-0.013987922881764092,0.85609968863508,68.88889202855644,26.002391186271062,0.678012847687081,11,0.3899993896484375,0.5,0.7599992752075195,1.630000114440918,0.4799995422363317,1,0.029288698305449223,3.275854357949095,31.15999984741211,-1.0298456475571884,31.20000076293945,7.999916554412795,30.81999969482422,0.029288698305449223
4525,2015-11-04,30.989999771118164,31.09000015258789,30.6200008392334,30.670000076293945,4965400.0,-0.002574828596454082,-1.2381017257039055,-4.0,27.39013885212985,41.28186161230438,0.39773666123842233,0.886901611138498,0.395696582083211,1.753159399831361,12.2701369365114,0.4699993133544922,0.03114789252160577,-0.7700006484985344,-2.1306822426508703,0.5906809456538014,-1.4503414455747006,-0.08965985142236832,0.7574896129600504,62.962973428521686,25.20602428964831,0.6803407970761677,11,0.35499954223633523,0.5799999237060547,0.6749992370605504,1.7100000381469727,0.4699993133544922,2,0.03420456514266523,2.999999999999929,31.06999969482422,3.275854357949095,31.15999984741211,-1.0298456475571884,31.20000076293945,0.03420456514266523
4526,2015-11-05,30.399999618530273,30.979999542236328,30.31999969482422,30.940000534057614,3051900.0,-0.019038404548094134,1.1290354336764516,-1.6875044703526103,25.118452352165434,38.43706219220771,0.7341628302625445,1.4786812580175592,0.9499256907209883,2.3196849949298866,12.87658847113089,0.6700000762939453,-0.1625528748611913,-1.3130007743835463,-2.7943536629786934,0.16835211421160068,-2.0536772186811234,-0.5723243300859728,1.1867407661049647,6.8375998708871775,-26.652960972877725,0.7406764442975736,11,0.5950002670288121,1.1700000762939453,1.0975003242492711,2.3000001907348633,0.5799999237060547,3,0.07960526666647838,-1.2381017257039055,30.989999771118164,2.999999999999929,31.06999969482422,3.275854357949095,31.15999984741211,0.07960526666647838
4527,2015-11-06,29.290000915527344,30.07999992370605,29.04999923706055,30.01000022888184,4014400.0,-0.036513115688538766,1.3953540465793015,1.3333298012122392,20.99006969193816,35.051019842377315,1.6439322487006578,2.5401315907098407,1.9985895500559465,3.398398538254014,14.17978086067346,1.350000381469723,-0.39336498164010436,-2.3094995498657234,-4.145588231385602,-0.47341086834584445,-3.227543890625661,-1.3914552091057857,2.1520653696092147,10.52638623630859,-24.120926278842596,0.9180443407599391,11,0.9799985885620117,1.7349987030029297,1.8799996376037598,3.3949995040893555,1.8399982452392578,4,0.10891084079884372,1.1290354336764516,30.399999618530273,-1.2381017257039055,30.989999771118164,2.999999999999929,31.06999969482422,0.10891084079884372
4528,2015-11-09,29.1200008392334,29.31999969482422,28.88999938964844,29.170000076293945,4137800.0,-0.005804031102089269,1.4571553133514783,0.06944345103275046,13.513478146562747,30.810220458036117,1.6469403931852398,2.584301404980941,2.104659425535438,3.526067329132502,15.002506883542798,0.4300003051757777,-0.6658477189813503,-2.3154995918273933,-4.41725319767248,-0.21374598598230676,-3.3663763947499348,-1.2646227889048518,2.0350174001340378,9.504191831976632,-21.00392076733339,1.0508768029225426,11,1.0699987411499023,1.8249988555908203,2.049999713897705,3.564999580383301,2.5199985504150426,0,0.09546698829594069,1.3953540465793015,29.290000915527344,1.1290354336764516,30.399999618530273,-1.2381017257039055,30.989999771118164,0.09546698829594069
4529,2015-11-10,29.479999542236328,29.739999771118164,29.1200008392334,29.15999984741211,2692400.0,0.012362592466615085,-2.1000123978370544,-6.4000915541313805,21.12965435454511,28.18110853080689,1.1386058155991634,2.107913941296843,1.7006818176564948,3.1292331025333127,15.49431122608566,0.6199989318847656,-0.7943159948755252,-1.8130007743835463,-4.042006895259306,0.4160053464922093,-2.9275038348214224,-0.6984977139456667,1.3579160581704492,26.81817945370074,-5.020411199707301,1.1145030604378783,11,0.7100000381469727,1.4650001525878906,1.7425007820129395,3.205000877380371,2.0500011444091832,1,0.08717773862723965,1.4571553133514783,29.1200008392334,1.3953540465793015,29.290000915527344,1.1290354336764516,30.399999618530273,0.08717773862723965
4530,2015-11-11,30.209999084472656,30.21999931335449,29.479999542236328,29.57999992370605,4753300.0,0.02476253573852505,1.2769237089443106,1.9687492549412409,28.053433447337497,26.636321333434044,0.346255050310738,1.2622742576380475,0.9658724271757286,2.3680253830206652,15.587347207360603,0.7399997711181605,-0.8926873079430777,-0.968501186370851,-3.171564249533006,1.2345618767913038,-2.070032717951932,0.1330303452102264,0.3552082464279529,63.157875524064465,32.289150789550774,1.1015315315810776,11,-0.01999950408935547,0.7350006103515625,0.9850010871887243,2.475001335144043,0.8000011444091832,2,0.04435617984763951,-2.1000123978370544,29.479999542236328,1.4571553133514783,29.1200008392334,1.3953540465793015,29.290000915527344,0.04435617984763951
4531,2015-11-12,30.15999984741211,30.649999618530273,30.059999465942386,30.1200008392334,5323900.0,-0.00165505589459769,-6.374921024712098,0.06349057374939791,33.033700930229145,26.361485695467692,0.32719596691945796,1.169011621148961,1.0142501679355078,2.3929150413277114,15.346638071038274,0.5900001525878871,-0.9952154756606255,-0.8895003318786614,-3.0081045685544723,1.229103904797146,-1.9488024502165686,0.16980178645924227,-1.2700004577636683,72.15910753435118,36.35085343131512,1.059302118337904,11,-0.05000019073486328,0.7849998474121094,0.9800000190734863,2.52500057220459,0.9099998474121094,3,0.04310342319753335,1.2769237089443106,30.209999084472656,-2.1000123978370544,29.479999542236328,1.4571553133514783,29.1200008392334,0.04310342319753335
4532,2015-11-13,30.60000038146973,30.75,30.149999618530273,30.20000076293945,5315900.0,0.014588877197735606,-1.3999923706345725,10.000238424491142,42.35032706163869,27.093034465807726,-0.2311756689394464,0.6106793487085298,0.5651347809320519,1.9344197302185044,14.875040144676785,0.6000003814697266,-1.0263306295119996,-0.3544998168945277,-2.3669818660452755,1.65798223225622,-1.3607408414699016,0.6517412076808462,-1.6748009872436533,91.93550702642412,51.237630536549815,1.006241024575373,11,-0.5000009536743164,0.34499931335448863,0.5399994850158656,2.085000038146969,1.1199989318847585,4,0.012418273072856367,-6.374921024712098,30.15999984741211,1.2769237089443106,30.209999084472656,-2.1000123978370544,29.479999542236328,0.012418273072856367
4533,2015-11-16,30.440000534057614,30.75,30.270000457763672,30.540000915527344,2940600.0,-0.005228753118219132,-1.1818134528603692,-0.2500011920940368,41.79431017414051,28.152618334520795,-0.20567743424610185,0.6645609613552139,0.7352496576760963,2.0770420377178773,15.02977113228908,0.4799995422363281,-1.048232822294814,-0.4254996299743681,-2.358193192748171,1.5071939327994386,-1.3918464113612714,0.5408471514125353,-1.4418091156005808,80.98161806435587,35.579130252586644,0.9663467813869026,11,-0.4500007629394496,0.5049991607666051,0.6999993324279821,2.2449998855590856,2.0300006866455114,0,0.02266749719458727,-1.3999923706345725,30.60000038146973,-6.374921024712098,30.15999984741211,1.2769237089443106,30.209999084472656,0.02266749719458727
4534,2015-11-17,30.059999465942386,30.79999923706055,30.01000022888184,30.479999542236328,2805300.0,-0.012483609114594674,-2.038466193985274,4.199984741268961,41.521732369984164,29.72279539206016,0.017867460275862612,0.8876628643426407,1.1021382811367708,2.4390358541349606,15.264143888556452,0.7899990081787109,-1.0848827792375815,-0.6770006179809549,-2.450953590620177,1.0969523546582636,-1.563977104300566,0.2099758683386561,-0.9917357042236361,43.93939831806506,-4.966125991243111,0.88697648631961,11,-0.12500000000000355,0.8850002288818324,1.365000724792477,2.625000953674313,2.5399990081787003,1,0.052561541975280957,-1.1818134528603692,30.440000534057614,-1.3999923706345725,30.60000038146973,-6.374921024712098,30.15999984741211,0.052561541975280957
4535,2015-11-18,30.40999984741211,30.479999542236328,29.6200008392334,30.059999465942386,5757100.0,0.01164339280399096,2.5102004274019953,-0.8333340902175725,45.84178679480334,32.02538810790882,-0.47277539514019296,0.41480089208477366,0.7557172959625582,2.075116034010648,15.470072939581868,0.8599987030029297,-1.119480807810259,-0.2355001449584968,-1.8660175626603959,1.3950172727434058,-1.0507588538094481,0.5797585638924545,-1.237831957172851,66.94915939152243,14.78926813321251,0.8152587088509505,11,-0.5650005340576136,0.5349998474121094,1.0600004196166992,2.27500057220459,2.2299995422363352,2,0.03683001791690943,-2.038466193985274,30.059999465942386,-1.1818134528603692,30.440000534057614,-1.3999923706345725,30.60000038146973,0.03683001791690943
4536,2015-11-19,31.209999084472656,31.26000022888184,30.68000030517578,30.68000030517578,4304700.0,0.026307110854149718,-1.1886839983877602,1.5142805761276659,50.093442283970454,35.25909617369018,-1.2804456464136074,-0.5139343344146354,-0.02456268896985847,1.2666660527922318,15.618761777327709,0.8500003814697301,-1.117426454508582,0.6294990539550795,-0.776210640526326,2.035208748436485,-0.07335579328562503,1.3323539011957841,-1.9401613134241202,96.95114859646979,44.13285373183175,0.702854847240703,11,-1.134999275207516,-0.2649993896484375,0.3600006103515625,1.475001335144043,1.3899993896484304,3,-0.006408166019149841,2.5102004274019953,30.40999984741211,-2.038466193985274,30.059999465942386,-1.1818134528603692,30.440000534057614,-0.006408166019149841
4537,2015-11-20,31.489999771118164,31.520000457763672,30.8799991607666,31.32999992370605,4956800.0,0.008971505762869869,4.818161326120127,0.30188719986181356,52.95169970748291,39.6411207915702,-1.358409460029499,-0.8517829753173345,-0.28182869596267324,0.9756055259210044,16.344769316957453,0.6400012969970703,-1.0854670535958846,0.9184997558593757,-0.45987863634212545,2.296878148060877,0.2293105597586269,1.6076889519601245,-2.060949003442964,98.42101617532352,46.476222856243325,0.6891891961007504,11,-1.169999122619629,-0.5450000762939453,0.24499988555908914,1.1950006484985352,0.8000011444091797,4,-0.013337570001482169,-1.1886839983877602,31.209999084472656,2.5102004274019953,30.40999984741211,-2.038466193985274,30.059999465942386,-0.013337570001482169
4538,2015-11-23,31.170000076293945,31.739999771118164,31.13999938964844,31.540000915527344,3412200.0,-0.010161946559228419,-1.7906850894897055,-2.312507450587651,50.85911013303925,42.94439365584733,-0.8013021608652586,-0.5704833753279743,0.048307028802796026,1.2761854932795913,16.539183794706343,0.600000381469723,-0.9941174555686771,0.6045001029968269,-0.7617003124250274,1.9707005184186812,-0.0786001047140985,1.2876003107077523,-1.5318543396098967,73.113208395937,22.34874610421528,0.6831002077109269,11,-0.5600004196166992,-0.31999969482421875,0.630000114440918,1.515000343322754,0.5599994659423828,0,0.017645147119484283,4.818161326120127,31.489999771118164,-1.1886839983877602,31.209999084472656,2.5102004274019953,30.40999984741211,0.017645147119484283
4539,2015-11-24,31.15999984741211,31.270000457763672,30.84000015258789,31.0,2865100.0,-0.0003208286447661246,1.2631531395874116,-0.432431039193348,51.478262023349274,45.5471523865153,-0.5899747722436892,-0.5932628581083428,0.058542267259827696,1.2649139395258118,16.51252813757027,0.43000030517578125,-0.7574833886676586,0.5959999084472649,-0.7673764059468837,1.9593762228414136,-0.08568824874981118,1.277688065644341,-1.2696316265959666,72.64149924875618,22.452607784019392,0.6816881571970748,11,-0.4799995422363281,-0.3099994659423828,0.6400003433227539,1.5250005722045898,0.3400001525878906,1,0.04204112258363235,-1.7906850894897055,31.170000076293945,4.818161326120127,31.489999771118164,-1.1886839983877602,31.209999084472656,0.04204112258363235
4540,2015-11-25,30.93000030517578,31.15999984741211,30.59000015258789,31.1299991607666,2950500.0,-0.007381243368504986,3.3846091772732274,-1.2499940395298381,54.91652072552886,47.978576808215266,-0.27614175320249856,-0.37542315725877273,0.2735362801318857,1.4601129461283051,16.037863067286708,0.5699996948242188,-0.4578134304933279,0.3615003585815444,-1.0062985861980174,1.7292993033611062,-0.32239911380823827,1.045399830971327,-0.817676298323395,29.565240466985443,-25.028832286491827,0.683899472389781,11,-0.25,-0.07999992370605469,0.869999885559082,1.755000114440918,0.6100006103515625,2,0.05399282743187861,1.2631531395874116,31.15999984741211,-1.7906850894897055,31.170000076293945,4.818161326120127,31.489999771118164,0.05399282743187861
4541,2015-11-27,31.149999618530273,31.290000915527344,30.899999618530273,30.95000076293945,1532800.0,0.007112813164689147,-1.5999987284390955,-1.0000000000000178,70.66666101526091,51.124836136395515,-0.38100846973036795,-0.6002049084048551,0.03626517786859296,1.210550217967807,15.070658455168505,0.3900012969970703,-0.20577620525877904,0.5649996757507338,-0.8233803742950982,1.953379725796566,-0.1291903492721822,1.25918970077365,-0.8423545199659941,48.69562188708161,-10.998790739772737,0.6941900250229159,11,-0.4699993133544922,-0.3150005340576172,0.7300004959106445,1.5350008010864258,0.7000007629394567,4,0.04783305904863666,3.3846091772732274,30.93000030517578,1.2631531395874116,31.15999984741211,-1.7906850894897055,31.170000076293945,0.04783305904863666
4542,2015-11-30,31.38999938964844,31.459999084472656,30.920000076293945,31.10000038146973,5856400.0,0.00770464764228751,1.5116326521560188,1.4500033378791812,74.8358823787195,54.79612193690429,-0.5555881674847178,-0.8698376549335904,-0.19955329235380503,0.9471919680967993,15.057158670356202,0.5399990081787109,-0.01537733438122757,0.7954995155334501,-0.6130524959300026,2.2040515269969063,0.091223509801722,1.4997755212651782,-0.9104717303776972,69.5651741244026,3.3765444373997013,0.7042760057317278,11,-0.7099990844726598,-0.6700000762939418,0.5975008010864222,1.2950010299682582,-0.38999938964844105,0,0.038547279643199595,-1.5999987284390955,31.149999618530273,3.3846091772732274,30.93000030517578,1.2631531395874116,31.15999984741211,0.038547279643199595
4543,2015-12-01,32.27000045776367,32.459999084472656,31.51000022888184,31.59000015258789,9374800.0,0.028034440434090424,-1.2619016262414902,2.344836658050683,77.40668793603899,58.783339222021496,-1.2836995997904772,-1.7522555192478748,-1.0721535429048998,0.04567870829026788,15.317024921300405,1.0699996948242152,0.16495436832786936,1.6200005531311028,0.040527218456858805,3.199473887805347,0.8302638857939826,2.409737220468223,-1.639216145071238,89.83963982709415,17.899636812360598,0.7897366673371214,12,-1.2300004959106445,-1.595001220703125,-0.2950000762939453,0.41499996185302734,-0.6800003051757812,1,0.000619784861479955,1.5116326521560188,31.38999938964844,-1.5999987284390955,31.149999618530273,3.3846091772732274,30.93000030517578,0.000619784861479955
4544,2015-12-02,31.979999542236328,32.540000915527344,31.670000076293945,32.27000045776367,7020100.0,-0.008986703173646027,1.09638293960842,-0.4264717432036711,69.0322567413472,61.36005810497081,-0.7741113035490379,-1.465733053261033,-0.7634619678728214,0.31210305024421814,15.361387327569552,0.8700008392333984,0.26659931149202976,1.2844996452331543,-0.3951676336708445,2.9641669241371496,0.4446660057811549,2.1243332846851537,-1.0931251614946618,71.28199209282036,-1.6958199241728948,0.8398336394519981,12,-0.41499900817871094,-1.2649993896484375,-0.15249919891357422,0.7050008773803711,0.09000015258789062,2,-0.007817385978064917,-1.2619016262414902,32.27000045776367,1.5116326521560188,31.38999938964844,-1.5999987284390955,31.149999618530273,-0.007817385978064917
4545,2015-12-03,32.049999237060554,32.34000015258789,31.79999923706055,32.09000015258789,6835300.0,0.0021888585311509168,-1.000000000000013,0.13793375601797028,70.23553090842856,63.59806795213282,-0.6559976944813215,-1.530729834645097,-0.7997099238018492,0.2194928178798321,15.40814713339785,0.5400009155273402,0.39592442071021594,1.301499366760261,-0.48103866059645384,3.084037394116976,0.4102303530819036,2.1927683804386184,-0.8986246107531777,70.12187250314929,-2.837246227416017,0.8912690136783573,12,-0.4849987030029368,-1.3349990844726634,-0.25749921798706765,0.6350011825561452,0.13000106811522727,3,-0.01716066303129804,1.09638293960842,31.979999542236328,-1.2619016262414902,32.27000045776367,1.5116326521560188,31.38999938964844,-0.01716066303129804
4546,2015-12-04,32.81999969482422,32.990001678466804,32.09000015258789,32.240001678466804,5983600.0,0.024024975853144115,-1.0454555306541058,-14.499618539006784,72.19998466492282,65.73676628073727,-1.3115231882978016,-2.224168392658484,-1.5343747626109483,-0.5727023514624463,15.309632102921322,0.94000244140625,0.5898024387475616,1.9504998207092292,-0.047904159269535285,3.94890380068799,0.9512978307198487,2.9497018106986097,-1.4464448622416484,91.78735014194501,20.351684640348154,0.999201989989381,12,-1.0299987792968714,-1.8799991607665945,-1.1324996948242188,-0.13499927520751953,-1.3199996948242188,4,-0.039000572553287816,-1.000000000000013,32.049999237060554,1.09638293960842,31.979999542236328,-1.2619016262414902,32.27000045776367,-0.039000572553287816
4547,2015-12-07,32.47999954223633,32.880001068115234,32.400001525878906,32.740001678466804,5451000.0,-0.010359541613326417,-1.2857220708446866,-0.4482810783791605,69.69110170692909,67.82920978894724,-0.912256885194811,-1.7211734060503545,-1.1725774650331502,-0.2703520216158779,13.877683965721749,0.4799995422363281,0.7440566284422303,1.4509997367858887,-0.5256947596476067,3.4276942332193876,0.462652488569141,2.4393469850026364,-0.8154842773945958,65.5404299520453,-4.494091181041156,0.9883472482167492,12,-0.6899986267089808,-1.5399990081787038,-0.9574995040893555,0.11499977111817117,0.0800018310546875,0,-0.019396526159040084,-1.0454555306541058,32.81999969482422,-1.000000000000013,32.049999237060554,1.09638293960842,31.979999542236328,-0.019396526159040084
4548,2015-12-08,31.899999618530273,32.5,31.70000076293945,32.330001831054695,4816100.0,-0.017857140759864665,1.077924008114926,1.6538410751489008,67.10036977030278,69.56499953860875,-0.2434144478438327,-0.9720624116969248,-0.5728796720368763,0.2728736064887727,11.845461106673508,0.7999992370605504,0.8092203713741739,0.7319998741149902,-1.0620088296611812,2.5260085778911616,-0.16500447777309546,1.629004226003076,1.0900020599365305,17.424186596268154,-53.60155840184447,0.8970043518880864,12,-0.10999870300292613,-0.9599990844726491,-0.3774995803833008,0.6949996948242259,-0.0699996948242223,1,-0.028213154523283324,-1.2857220708446866,32.47999954223633,-1.0454555306541058,32.81999969482422,-1.000000000000013,32.049999237060554,-0.028213154523283324
4549,2015-12-09,32.049999237060554,32.450000762939446,31.60000038146973,31.649999618530273,4889100.0,0.004702182455298409,-2.4000144959048644,-0.9302268846060027,65.83010900607263,70.77762045866916,-0.2837282128631671,-0.9693512197796395,-0.6984532539820485,0.09346447173253836,10.40844943623668,0.8500003814697159,0.8417477024888811,0.7534995079040598,-0.8935746341472779,2.400573649955401,-0.07003756312160903,1.5770365789297287,0.914202423095702,32.37398817993845,-37.54945186663966,0.8235370710256699,12,-0.10499858856201527,-1.1099987030029297,-0.5274991989135813,0.5100002288818288,0.44000244140625,2,-0.014352545879026124,1.077924008114926,31.899999618530273,-1.2857220708446866,32.47999954223633,-1.0454555306541058,32.81999969482422,-0.014352545879026124
4550,2015-12-10,31.54999923706055,32.06999969482422,31.520000457763672,32.06999969482422,3463900.0,-0.0156006243963287,1.1153798188020394,-1.3000023841880328,53.483607358299295,68.86839227456231,0.35030581790043414,-0.38347547604113075,-0.19480783649070688,0.5718662802821122,9.638471650565487,0.5499992370605469,0.904889918311774,0.18649950027466033,-1.3816070461107337,1.7546060466600544,-0.5975537729180367,0.9705527734673574,1.3596343719482427,2.040731590857422,-61.80094849886098,0.7840532731926974,12,0.4050016403198242,-0.6099987030029261,-0.03499984741211293,0.7849998474121058,-0.429998397827152,3,0.016481789868091123,-2.4000144959048644,32.049999237060554,1.077924008114926,31.899999618530273,-1.2857220708446866,32.47999954223633,0.016481789868091123
4551,2015-12-11,31.459999084472656,31.690000534057614,31.11000061035156,31.31999969482422,3152100.0,-0.0028526198023540728,-1.0714373297002462,-0.2692293584711899,49.680163291798685,66.07331237601555,0.5463593039736665,-0.20141570237061757,-0.0789216343807837,0.6388869252502118,9.261857439103817,0.5799999237060547,0.9680688244769726,0.031499385833740234,-1.430759242629172,1.4937580142966524,-0.6996299283977194,0.7626287000651963,1.3662565354614316,19.773919977586125,-38.05400058007212,0.7311293142314568,12,0.5900020599365234,-0.519998550415032,-0.0024995803832972285,0.5450000762939524,-0.15999984741210582,4,0.022886244172158454,1.1153798188020394,31.54999923706055,-2.4000144959048644,32.049999237060554,1.077924008114926,31.899999618530273,0.022886244172158454
4552,2015-12-14,30.979999542236328,31.65999984741211,30.790000915527344,31.56999969482422,4878300.0,-0.015257455696279232,1.259736142005737,-4.214305177111717,48.04123176171751,62.81048391220205,1.0751474714276839,0.3251844740811407,0.41031436375249086,1.1088496421674492,9.13587015108944,0.8699989318847656,1.020714801410982,-0.46750011444091655,-1.8938663265209428,0.9588660976391132,-1.1806832204809297,0.24568299159909657,1.7089556769311542,11.11103675050082,-42.933441731532,0.7131831060400142,12,0.9100017547607457,-0.03999900817870383,0.30250024795532227,0.8350009918212962,1.2999992370605469,0,0.016785037619343246,-1.0714373297002462,31.459999084472656,1.1153798188020394,31.54999923706055,-2.4000144959048644,32.049999237060554,0.016785037619343246
4553,2015-12-15,31.1299991607666,31.32999992370605,30.940000534057614,31.18000030517578,5134300.0,0.004841821199053742,1.2285655119046126,0.08474768047069473,49.699391903591355,60.66238781911807,0.8341528799429767,0.24193227524096983,0.2505300090871643,0.9500625379197771,9.003074353479995,0.3899993896484375,0.9822334018208991,-0.35200042724609304,-1.7073733524012908,1.0033724979091048,-1.0296868898236937,0.3256860353315041,1.3690606280368698,20.481823885062788,-29.92099303866585,0.677686462577598,12,0.7600021362304723,-0.18999862670897727,-0.4824995994567871,-0.10499954223632812,0.6900005340576172,1,0.04593646807182239,1.259736142005737,30.979999542236328,-1.0714373297002462,31.459999084472656,1.1153798188020394,31.54999923706055,0.04593646807182239
4554,2015-12-16,31.63999938964844,31.770000457763672,31.32999992370605,31.32999992370605,5139000.0,0.0163829181699624,-1.8387180134006433,-6.199847415601897,56.73623361290888,59.162465897393666,0.3026819452135854,-0.1513910392908393,-0.24902335968440426,0.4268063636870387,8.48191212484714,0.6400012969970703,0.9137730099572572,0.07899980545044372,-1.1001148929443865,1.2581145038452775,-0.5105575437469732,0.6685571546478606,0.6881545118274168,66.40619412059252,12.815363639676669,0.5895573491974163,12,0.2500019073486328,-0.5849981307983398,-1.0724997520446813,-0.6949996948242223,0.44000244140625355,2,0.006005073885044787,1.2285655119046126,31.1299991607666,1.259736142005737,30.979999542236328,-1.0714373297002462,31.459999084472656,0.006005073885044787
4555,2015-12-17,31.53000068664551,31.78000068664551,31.32999992370605,31.63999938964844,5139700.0,-0.003476570958434233,1.3076885456759937,-0.35483513711398385,53.682181001476366,57.10493215701072,0.37007964665038173,0.04934760181390274,-0.12577208338776913,0.5219765620178087,7.476375365145641,0.45000076293946023,0.739635558303334,-0.0869989395141566,-1.1350467423044996,0.96104886327619,-0.6110228409093317,0.4370249618810149,0.6443379162354965,74.74746890924689,19.689047519728383,0.524023901395173,12,0.3050003051757777,-0.2950000762939453,-0.9625010490417516,-0.5850009918212926,0.38999938964843395,3,0.030447223942748014,-1.8387180134006433,31.63999938964844,1.2285655119046126,31.1299991607666,1.259736142005737,30.979999542236328,0.030447223942748014
4556,2015-12-18,31.01000022888184,31.399999618530273,30.90999984741211,31.36000061035156,5473400.0,-0.016492243781774385,1.279077194678921,3.1818591666521523,46.50736099759935,54.528960967085204,0.6775866352896927,0.5835134380232461,0.39171799794727136,1.0270079322367458,7.623014048657104,0.620000839233402,0.6291198373058151,-0.5969994544982882,-1.665024566137344,0.47102565714077116,-1.1310120103178143,-0.06298689867875851,1.0259046052638006,22.222158001714966,-29.720626793477088,0.5340125558195294,12,0.6350002288818324,0.2950010299682617,-0.4425005912780797,-0.06500053405762074,1.1299991607666051,4,0.003547262481123914,1.3076885456759937,31.53000068664551,-1.8387180134006433,31.63999938964844,1.2285655119046126,31.1299991607666,0.003547262481123914
4557,2015-12-21,31.06999969482422,31.270000457763672,30.920000076293945,31.21999931335449,4189200.0,0.0019348424862795088,1.7999816895928222,0.428569871553832,37.012975753547416,51.185917187445725,0.44314674895292683,0.5169390256678774,0.3227612755830336,0.9466478258949209,8.12470324377216,0.35000038146972656,0.4995444419803938,-0.5159999847412102,-1.6099141342371865,0.5779141647547696,-1.0629570594892002,0.03095709000677971,0.8413147474595917,18.39076931846326,-27.570341727231696,0.5469570747479892,12,0.5500011444091761,0.23500156402588246,-0.5425000190734863,-0.125,1.9900016784667969,0,0.007402624541211322,1.279077194678921,31.01000022888184,1.3076885456759937,31.53000068664551,-1.8387180134006433,31.63999938964844,0.007402624541211322
4558,2015-12-22,31.71999931335449,31.76000022888184,30.989999771118164,31.170000076293945,3721500.0,0.020920490019784355,1.4444417533045353,-3.6666709052300264,47.389554695163,49.13696670845576,-0.26269638382802185,-0.09459318477445677,-0.3559071463667074,0.26389342907219415,8.443597954379237,0.7700004577636754,0.295318372877567,0.1064996719360316,-0.9709098982945186,1.1839092421665818,-0.43220511317923993,0.6452044570513067,0.07918377625367512,93.1032970791278,48.26540274676028,0.5387047851152751,12,-0.2899990081787074,-0.4149980545043874,-1.1974997520446742,-0.7749996185302699,1.3299999237060653,1,0.017654460216416812,1.7999816895928222,31.06999969482422,1.279077194678921,31.01000022888184,1.3076885456759937,31.53000068664551,0.017654460216416812
4559,2015-12-23,32.470001220703125,32.529998779296875,31.809999465942386,31.809999465942386,2763400.0,0.023644449041109405,-1.1818103002332287,1.2000048550759832,53.71026497319258,49.16215088788834,-1.0581292606526915,-0.7814883411589868,-1.1241972134278377,-0.5223391444350405,9.219283141252301,0.8099994659423864,0.13253956036449566,0.7910015106201165,-0.32877118970490926,1.9107742109451458,0.23111516045760538,1.3508878607826311,-1.6800003051757812,96.29644455851914,52.39898725027585,0.5598863501625139,12,-0.8100013732910156,-1.1649999618530238,-2.0025014877319336,-1.5250015258789062,0.5,2,-0.020018524836533103,1.4444417533045353,31.71999931335449,1.7999816895928222,31.06999969482422,1.279077194678921,31.01000022888184,-0.020018524836533103
4560,2015-12-24,32.59999847412109,32.75,32.34999847412109,32.40999984741211,1601800.0,0.004003610980312322,-1.5806435734940516,0.2878759417508744,47.808751316527314,48.954216223969304,-1.1438040614514762,-0.8221085677960929,-1.2768294969094534,-0.6766825906321472,9.800536650112717,0.40000152587891336,0.021222412362259746,0.8374988555908125,-0.29608193552729034,1.9710796467089153,0.27070846003176285,1.4042892511498657,-1.7751976013183537,91.84774383480665,51.777019639114506,0.5667903955590518,12,-0.8299980163574148,-1.2949972152709854,-2.159998893737786,-1.654998779296868,0.9200019836425852,3,-0.01595081801857079,-1.1818103002332287,32.470001220703125,1.4444417533045353,31.71999931335449,1.7999816895928222,31.06999969482422,-0.01595081801857079
4561,2015-12-28,32.639999389648445,32.72999954223633,32.22999954223633,32.5,2030300.0,0.0012270220061241233,2.125002980235081,0.7368442186841857,51.69491456932294,49.360180980369904,-1.1161996989748744,-0.7850066709795769,-1.347204468827563,-0.7386492271614316,10.530156075423408,0.5,-0.09295262432263485,0.8029997825622637,-0.3566390296163462,1.9626385947408735,0.22318037647296052,1.3828191886515704,-1.7381905517578211,93.98903743510624,54.77966279764516,0.5798194060893055,12,-0.8099994659423899,-0.8499984741210973,-2.244999885559089,-1.6949996948242259,0.6100006103515554,0,-0.02205880290496698,-1.5806435734940516,32.59999847412109,-1.1818103002332287,32.470001220703125,1.4444417533045353,31.71999931335449,-0.02205880290496698
4562,2015-12-29,32.59999847412109,32.810001373291016,32.47999954223633,32.709999084472656,2682000.0,-0.0012255182682400223,1.1290084414146138,-0.7857220708446975,58.373195261925,50.323936909073645,-0.9188641116961307,-0.6848187595738224,-1.3309315158945445,-0.727616164886161,11.576479337172968,0.3300018310546875,-0.0916722125603151,0.7024989128112722,-0.48487089322514976,1.8898687188476941,0.10881400979306477,1.2961838158294832,-1.6242619897460884,88.46138932409663,44.57561928021651,0.5936849030182104,12,-0.7399978637695241,-0.8099975585937393,-2.089998722076409,-1.654998779296868,1.1000022888183594,1,-0.01411040202464442,2.125002980235081,32.639999389648445,-1.5806435734940516,32.59999847412109,-1.1818103002332287,32.470001220703125,-0.01411040202464442
4563,2015-12-30,32.290000915527344,32.68000030517578,32.279998779296875,32.59999847412109,2703700.0,-0.009509128009310475,-1.4242382207425903,2.818143986683066,52.76499862881724,49.882688577507906,-0.47719860456330565,-0.39341666711313295,-1.0397267592429458,-0.4533135944303375,11.399587761580033,0.40000152587890625,-0.0650825224770415,0.3915013313293443,-0.7972223461501002,1.5802250088087888,-0.20286050741037798,0.9858631700690665,-1.204208537817383,48.00005340565967,2.5483161664496805,0.5943618387397229,12,-0.43000030517578125,-0.49999999999999645,-1.6575007438659668,-1.345001220703125,0.9099998474121023,2,0.02384640557236417,1.1290084414146138,32.59999847412109,2.125002980235081,32.639999389648445,-1.5806435734940516,32.59999847412109,0.02384640557236417
4564,2015-12-31,31.729999542236328,32.34999847412109,31.459999084472656,32.25,4037000.0,-0.017342872635897844,1.4722294336743904,1.6774340421343168,52.04545907738026,49.700830585941674,0.10830085182351468,0.15483340924124533,-0.5186304623758033,0.06944971296551472,10.758512204093035,0.8899993896484304,-0.0004443935136002608,-0.1560000419616685,-1.3463718487719873,1.0343717648486503,-0.7511859453668279,0.4391858614434909,-0.5407546247915036,20.0,-29.664716667635247,0.5951859034051592,12,0.13000106811523438,0.06000137329101918,-0.9999995231628418,-0.7849998474121094,1.5900001525878906,3,0.04160099949157425,-1.4242382207425903,32.290000915527344,1.1290084414146138,32.59999847412109,2.125002980235081,32.639999389648445,0.04160099949157425
4565,2016-01-04,31.5,31.6299991607666,31.21999931335449,31.520000457763672,4524900.0,-0.007248646251323487,2.41669580697463,0.038462384917287165,50.44053899858251,50.13785036382869,0.37280130366636755,0.3599716344994732,-0.3184379801837949,0.2595377150481255,10.194694388991813,0.5100002288818395,0.044145757748431436,-0.3584996223449721,-1.5582937948206066,0.8412945501306588,-0.9583967085827894,0.2413974638928451,1.3100013732910156,17.610083263457472,-34.35528573700873,0.5998970862378162,1,0.36500072479248047,0.2900009155273473,-0.7349996566772461,-0.5550003051757812,2.1300010681152344,0,0.04666670541914675,1.4722294336743904,31.729999542236328,-1.4242382207425903,32.290000915527344,1.1290084414146138,32.59999847412109,0.04666670541914675
4566,2016-01-05,31.540000915527344,31.63999938964844,30.940000534057614,31.6299991607666,5204200.0,0.0012698703342013395,11.727401987133222,4.499809269502194,56.829287581760134,52.33966278918565,0.4647619068980049,0.23100327930396958,-0.3970998291063381,0.17274643876449502,9.020809313924003,0.6999988555908274,0.00810755471490765,-0.2544987678527839,-1.3720800810911271,0.8630825453855593,-0.8132894244719537,0.30429188876638946,1.2382004165649434,32.08556749716205,-24.012909261784912,0.5587906566191725,1,0.33500003814697266,0.3500003814697301,-0.7750005722045898,-0.595001220703125,1.2700004577636719,1,0.0627774091554183,2.41669580697463,31.5,1.4722294336743904,31.729999542236328,-1.4242382207425903,32.290000915527344,0.0627774091554183
4567,2016-01-06,31.85000038146973,32.009998321533196,31.18000030517578,31.31999969482422,3822700.0,0.009828771621555932,-1.0493791693844265,-5.889011338349091,58.45072188249116,53.56868136555545,0.3095987506656961,-0.13556459752274108,-0.7158753151085087,-0.18016103978739295,7.593624140335743,0.8299980163574148,0.00890378196384134,0.08700065612793395,-0.9837608323210638,1.1577621445769282,-0.4483800880965667,0.6223814003524311,0.8546729187011728,52.29884868475171,-7.961828475504625,0.5353807442244974,1,0.02500057220458629,0.04000091552734375,-1.0925006866455114,-0.9050006866455114,1.0300006866455043,2,0.043956031452507816,11.727401987133222,31.540000915527344,2.41669580697463,31.5,1.4722294336743904,31.729999542236328,0.043956031452507816
4568,2016-01-07,31.0,31.770000457763672,30.88999938964844,31.520000457763672,4218400.0,-0.02668760977360174,-1.3783758705480396,-0.9811316680641811,43.04348258755976,52.38348332270736,1.1697370458018952,0.6783313438922214,0.12754140804504743,0.6161241747004951,7.326226652991926,0.9600009918212891,0.07982571104964364,-0.7179997444152839,-1.838987835709517,0.40298834687894924,-1.2784937900623987,-0.1575056987681691,1.6340863895263738,7.5342931047995405,-49.80305716500389,0.5604940456471164,1,0.8500003814697266,0.8900012969970739,-0.30000019073485973,-0.05500030517578125,2.4599990844726562,3,0.08709679880449817,-1.0493791693844265,31.85000038146973,11.727401987133222,31.540000915527344,2.41669580697463,31.5,0.08709679880449817
4569,2016-01-08,31.59000015258789,31.770000457763672,30.979999542236328,31.020000457763672,5032000.0,0.019032262986706128,-1.4307663415378475,-1.0961522943183069,50.590545933498824,52.692571613481974,0.49369913653526254,0.05491791036678251,-0.45909848590293834,-0.025982989973556414,7.1902882957771865,0.7900009155273438,0.22025979816908503,-0.10499963760376119,-1.2161392331179286,1.0061399579104098,-0.6605694353608484,0.4505701601533225,0.939441016945807,62.50012772436089,7.060798151846242,0.5555697977570848,1,0.26000022888183594,0.30000114440918324,-0.7325005531311035,-0.6450004577636719,0.6800003051757812,4,0.05096551448480002,-1.3783758705480396,31.0,-1.0493791693844265,31.85000038146973,11.727401987133222,31.540000915527344,0.05096551448480002
4570,2016-01-11,32.06999969482422,32.25,31.61000061035156,31.70000076293945,5003400.0,0.015194667297176556,-1.3272737361196674,0.649121280668181,60.515869787099675,53.6726777487905,-0.07754123505536725,-0.4048857512305055,-0.9188075669450484,-0.5523146397522503,6.983468191088262,0.6599998474121094,0.2732959897917908,0.34899988174438334,-0.7721440779944331,1.4701438414831962,-0.21157209812502487,0.9095718616137916,0.36107496791636606,86.76468938280466,26.00316261330528,0.5605719798694067,1,-0.2199993133544922,-0.17999839782714488,-0.9299993515014648,-1.125,1.8600006103515625,0,0.03897723766432515,-1.4307663415378475,31.59000015258789,-1.3783758705480396,31.0,-1.0493791693844265,31.85000038146973,0.03897723766432515
4571,2016-01-12,32.18000030517578,32.290000915527344,31.59000015258789,32.200000762939446,5130600.0,0.0034300159463149793,5.9999809265864315,-0.054055447300300916,60.90373847815314,53.9538492172603,-0.29016909429431337,-0.4829405836276983,-1.0061763808649076,-0.7121505190669026,7.378365840084146,0.7000007629394531,0.2309603783296268,0.42300043106079244,-0.7090417786041314,1.5550426407257163,-0.14302067377167305,0.9890215358932544,0.15860984117927757,92.14282210996123,24.946750745668055,0.5660211048324622,1,-0.3950004577636719,-0.2899990081787074,-1.0399999618530273,-1.2350006103515625,0.7900009155273438,1,0.045059066164963246,-1.3272737361196674,32.06999969482422,-1.4307663415378475,31.59000015258789,-1.3783758705480396,31.0,0.045059066164963246
4572,2016-01-13,31.5,32.400001525878906,31.40999984741211,32.209999084472656,3781000.0,-0.021131146635396725,-1.2247243986489962,35.499141712772484,47.85156955767778,53.40791265380036,0.2429344423693358,0.25087689399355284,-0.32322976805022563,-0.07846201458767865,7.4219443772482645,0.9900016784667969,0.19669400644148283,-0.2829998970031724,-1.362572651378592,0.7965728573722473,-0.8227862741908822,0.2567864801845374,-0.610000610351559,40.39733426300644,-22.549992298563993,0.5397863771877103,1,0.14500045776367188,0.33500099182128906,-0.13499927520751243,-0.5550003051757812,1.8300018310546946,2,0.04158734518384177,5.9999809265864315,32.18000030517578,-1.3272737361196674,32.06999969482422,-1.4307663415378475,31.59000015258789,0.04158734518384177
4573,2016-01-14,32.560001373291016,32.799999237060554,31.34000015258789,31.60000038146973,4568100.0,0.033650837247333865,1.0277811259475402,-1.3521158165074472,50.828730640236834,53.27272060522886,-0.8657863392663252,-0.7341389867733064,-1.3666172322936134,-1.172854320592215,7.588020621166535,1.4599990844726634,0.15555921454859956,0.7055013656616218,-0.38136698381413225,1.7923697151373794,0.162067190923743,1.2489355403995006,-1.639801940917966,86.81330197735461,26.92427636059594,0.5434341747378786,1,-0.7150020599365163,-0.7600002288818359,-1.195000648498528,-1.6150016784667969,0.4799995422363281,3,0.009828000040771334,-1.2247243986489962,31.5,5.9999809265864315,32.18000030517578,-1.3272737361196674,32.06999969482422,0.009828000040771334
4574,2016-01-15,31.82999992370605,32.470001220703125,31.38999938964844,32.169998168945305,5544400.0,-0.022420190994948297,1.2978656055904925,-0.35416447288686614,43.61527383401152,52.51435780916542,-0.1342230787541041,0.011411753001517866,-0.6252405936524177,-0.46187893417596726,7.92089266789664,1.1700019836425746,0.059282836426628904,-0.034000110626223545,-1.116286002619706,1.0482857813672624,-0.5751430566229665,0.5071428353705194,-0.834608499145503,33.561649204399565,-21.36425083480963,0.541142945996743,1,0.014999389648448158,-0.029998779296871447,-0.46499919891356356,-0.8850002288818324,0.8700008392333949,4,0.05120952449492866,1.0277811259475402,32.560001373291016,-1.2247243986489962,31.5,5.9999809265864315,32.18000030517578,0.05120952449492866
4575,2016-01-19,32.490001678466804,32.580001831054695,31.709999084472656,31.920000076293945,4446500.0,0.02073521069251405,1.320001424149999,-1.676483952944383,48.87219856601917,51.63023680741642,-0.7141224292386816,-0.6039461618626376,-1.2633843183178612,-1.1209755009892213,8.314142271496053,0.8700027465820384,0.024333546412020013,0.5780015945434656,-0.5268318504920089,1.68283503957894,0.025584872025724792,1.1304183170612028,-1.4224259414062566,78.7672771927992,27.593621748329674,0.5524167225177379,1,-0.6450023651123047,-0.6900005340576243,-1.0475010871887207,-1.5450019836425852,1.459999084472642,1,-0.006771351472380505,1.2978656055904925,31.82999992370605,1.0277811259475402,32.560001373291016,-1.2247243986489962,31.5,-0.006771351472380505
4576,2016-01-20,31.1200008392334,32.34000015258789,30.670000076293945,32.259998321533196,5776800.0,-0.04216684421230399,1.5692286248761917,-1.9999899613511647,40.72683797896714,49.660916373691535,0.6593765734751855,0.8165849209377853,0.13202606516088267,0.23526702411106015,8.716405702455141,1.8200016021728587,-0.0008175439176412169,-0.797499275207521,-1.88437548753717,0.2893769371221282,-1.340937381372342,-0.2540611690426964,1.6799983978271555,21.126804706227826,-24.283838612784404,0.5434381061648237,1,0.6149988174438512,0.619999885559082,0.3274998664856028,-0.1750011444091797,1.6999988555908203,2,0.0902956102237562,1.320001424149999,32.490001678466804,1.2978656055904925,31.82999992370605,1.0277811259475402,32.560001373291016,0.0902956102237562
4577,2016-01-21,31.29999923706055,31.63999938964844,30.6200008392334,31.149999618530273,5237200.0,0.005784010056973488,1.4578280582499605,-0.1315789033390426,43.694261727876764,49.733225167060084,0.43935923358512596,0.6900818539743483,0.015836749053985244,0.03650948895811723,9.16250506993848,1.0199985504150426,0.003430262102853021,-0.6290008544921832,-1.6824742985410417,0.42447258955667166,-1.1557375765166107,-0.10226413246775579,1.4574000167846712,31.192609981040302,-13.316688547701222,0.5267367220244282,1,0.4100008010864258,0.4150018692016566,0.19500160217285156,-0.3549995422363317,2.1700019836425746,3,0.05335469726354569,1.5692286248761917,31.1200008392334,1.320001424149999,32.490001678466804,1.2978656055904925,31.82999992370605,0.05335469726354569
4578,2016-01-22,32.279998779296875,32.380001068115234,31.35000038146973,31.57999992370605,3477500.0,0.031309890291497666,1.2888816833770884,4.666670905229877,53.3252657371172,50.0370829230177,-0.37993212721540104,-0.2590968638599449,-0.8821699770758151,-0.9564216981677163,9.328516934611253,1.080001831054684,-0.0022515117316146416,0.3229987144470208,-0.7368343107006154,1.3828317395946534,-0.20691779812679556,0.8529152270208371,0.3919045379638746,84.69372959454235,35.5522608421732,0.5299165125738163,1,-0.5699987411498988,-0.564997673034668,-0.8649978637695241,-1.3349990844726562,1.170001983642571,4,0.03252797681117792,1.4578280582499605,31.29999923706055,1.5692286248761917,31.1200008392334,1.320001424149999,32.490001678466804,0.03252797681117792
4579,2016-01-25,31.81999969482422,32.31999969482422,31.78000068664551,32.279998779296875,3435700.0,-0.014250281966171618,-1.0000070642921357,-0.6571426235895782,51.88235030124875,49.077802980145364,0.12977010444364367,0.1577993717995625,-0.3554384015815728,-0.5036977851915694,8.52889276344313,0.5399990081787074,-0.05207604089319773,-0.10450029373168945,-1.1376245805400131,0.9286239930766342,-0.6210624371358549,0.4120618496724724,0.7698275233154348,61.22440042623359,7.76005118669471,0.5165621434041623,1,-0.10999965667724254,-0.10499858856201172,-0.4049987792968679,-0.875,1.8899993896484375,0,0.038340704978120144,1.2888816833770884,32.279998779296875,1.4578280582499605,31.29999923706055,1.5692286248761917,31.1200008392334,0.038340704978120144
4580,2016-01-26,32.080001831054695,32.52000045776367,31.770000457763672,31.86000061035156,2931400.0,0.008171028872535402,-2.7499856949398236,-0.47826447514639175,53.09633373682194,48.21031356444189,-0.14378449884713618,-0.15089343236832775,-0.5678445874919902,-0.7538892537194997,7.535125315934296,0.75,0.05637282667655441,0.18150167465210743,-0.8051732630790767,1.1681766123832915,-0.3118357942134864,0.6748391435177012,-1.4600009918212962,76.84217289215384,19.819548454030965,0.49333746886559243,1,-0.3700017929077184,-0.3650007247924876,-0.6075005531311071,-1.1350021362304759,1.8999977111816335,1,0.019326648893285503,-1.0000070642921357,31.81999969482422,1.2888816833770884,32.279998779296875,1.4578280582499605,31.29999923706055,0.019326648893285503
4581,2016-01-27,31.920000076293945,32.34000015258789,31.60000038146973,31.959999084472656,2282400.0,-0.004987585586914145,-1.1764750431258275,-0.18181266472464094,50.40839927071238,48.494405754779066,-0.02742649786478779,-0.05017017093692289,-0.35951291993143286,-0.5829915930264775,6.596495358306289,0.7399997711181605,0.08046990458836234,0.05749988555908203,-0.8657639461114712,0.9807637172296317,-0.4041320302761946,0.5191318013943587,-1.2619992446899424,68.42102621400255,10.354702869755101,0.4616319158352756,1,-0.2100000381469691,-0.20499897003173828,-0.38499927520751953,-0.9750003814697266,2.6400012969970703,2,0.06359651258751486,-2.7499856949398236,32.080001831054695,-1.0000070642921357,31.81999969482422,1.2888816833770884,32.279998779296875,0.06359651258751486
4582,2016-01-28,32.139999389648445,32.400001525878906,31.790000915527344,31.95000076293945,4022000.0,0.006892209048517062,-1.3921671291690665,-4.750083448572104,57.178831809937904,49.19997255141253,-0.16438119862007738,-0.3229565872081608,-0.5418141536379935,-0.7969322760411508,5.542166135191197,0.6100006103515625,0.012108770957929949,0.3004991531372134,-0.5666193196948655,1.1676176259692923,-0.1330600832788278,0.7340583895532546,-1.4447585655212478,67.52127834735639,2.9364639435779765,0.4335592364160401,1,-0.5399980545043981,-0.4249982833862376,-0.6649985313415598,-1.1949996948242259,2.970001220703111,3,0.021157446113542422,-1.1764750431258275,31.920000076293945,-2.7499856949398236,32.080001831054695,-1.0000070642921357,31.81999969482422,0.021157446113542422
4583,2016-01-29,33.060001373291016,33.110000610351555,32.34999847412109,32.419998168945305,4361600.0,0.028624828908331734,1.054055168645361,3.3684622643402022,58.88754403387924,50.89689146250894,-1.1242235945919212,-1.2462080348261324,-1.4074922390080644,-1.6949260385582967,5.111171330485156,0.9700012207031108,-0.047696571108936325,1.1820011138916016,0.17376912868285643,2.1902330991003502,0.6778851212872254,1.6861171064959741,-2.328265356491091,96.68879274955046,30.524990398914284,0.5041159926043738,1,-1.1950006484985387,-1.1950006484985387,-1.5975003242492676,-2.115001678466797,2.5,4,0.012401688759255292,-1.3921671291690665,32.139999389648445,-1.1764750431258275,31.920000076293945,-2.7499856949398236,32.080001831054695,0.012401688759255292
4584,2016-02-01,33.049999237060554,33.279998779296875,32.900001525878906,32.990001678466804,4077500.0,-0.00030254494298187495,-2.1666719649042854,0.09374571593760513,56.282039745178594,51.72020714908221,-1.031431340654791,-1.1934322719053796,-1.3299119446483871,-1.672171031511624,5.778845265740777,0.37999725341796875,0.02934651716154235,1.105998992919929,-0.026588466478038697,2.2385864523178967,0.5397052632209451,1.6722927226189128,-2.2231326365185637,86.30953800111982,21.811763798987954,0.5662937296989832,2,-1.0999994277954173,-1.0999994277954173,-1.6824984550476145,-2.1049995422363352,2.749999999999993,0,0.012102920880868062,1.054055168645361,33.060001373291016,-1.3921671291690665,32.139999389648445,-1.1764750431258275,31.920000076293945,0.012102920880868062
4585,2016-02-02,32.970001220703125,33.11999893188477,32.610000610351555,32.700000762939446,4781800.0,-0.0024205149229693523,-1.2666553638791083,4.500190742624737,55.08365568391753,53.31540911629892,-0.9791534849014631,-1.051573525168365,-1.1931553235555512,-1.573369005839183,5.993563895395553,0.5099983215332173,0.009343513022585626,0.9525009155273452,-0.24754994175442846,2.152551772809119,0.3524754868864619,1.552526344168232,-1.99594668943584,81.54774677197962,19.698114572866928,0.6000254286408867,2,-1.0200014114379883,-1.0200014114379883,-1.4875006675720215,-2.0250015258789062,3.0,1,0.022444581024305688,-2.1666719649042854,33.049999237060554,1.054055168645361,33.060001373291016,-1.3921671291690665,32.139999389648445,0.022444581024305688
4586,2016-02-03,33.52000045776367,33.720001220703125,32.61999893188477,32.81999969482422,5704900.0,0.01668180821040366,-1.0000000000000129,2.5925910227609203,63.21988613838145,55.48492293968833,-1.2884000034750684,-1.5237541500763712,-1.704624989501557,-2.09782199576771,6.110445882937669,1.1000022888183523,0.11413860833685874,1.4035001754760756,0.052160807344414195,2.7548395436077406,0.7278304914102449,2.0791698595419064,-2.4075892716146114,89.63726780751792,24.038280467321215,0.675669684065832,2,-0.9849996566772461,-1.3499994277954102,-1.982499599456787,-2.575000762939453,2.1800003051757812,2,0.01372312285771815,-1.2666553638791083,32.970001220703125,-2.1666719649042854,33.049999237060554,1.054055168645361,33.060001373291016,0.01372312285771815
4587,2016-02-04,33.25,33.610000610351555,33.200000762939446,33.540000915527344,3988200.0,-0.00805490614786486,-1.102566610587192,-0.4142865706453916,55.03648183871583,55.67505806208818,-0.7964591495734297,-1.205287179267465,-1.4074646332851053,-1.8039053300993686,6.777633028985589,0.4099998474121094,0.12975767711041897,1.0634997367858858,-0.37212669048113867,2.4991261640529068,0.3456865231523736,1.781312950419398,-1.9289816110866127,65.6934103325186,2.663139302491331,0.7178132136335107,2,-0.5899991989135742,-1.0799989700317383,-1.4399995803833008,-2.3050003051757812,2.3400001525878906,3,0.03939853754258693,-1.0000000000000129,33.52000045776367,-1.2666553638791083,32.970001220703125,-2.1666719649042854,33.049999237060554,0.03939853754258693
4588,2016-02-05,33.700000762939446,34.209999084472656,32.90999984741211,33.080001831054695,5779700.0,0.013533857532013416,-1.708323564823829,-2.137920601930971,64.23134929563145,57.047169061464025,-1.1441717512167955,-1.5206012883985878,-1.8142003464063485,-2.2317608078772295,7.328063668880769,1.2999992370605469,0.35170714207852427,1.378500461578362,-0.09464590737685086,2.8516468305335714,0.6419272771007556,2.1150736460559685,-2.187063747482881,68.12507450587673,1.31074251385418,0.7365731844776049,2,-0.7950010299682546,-1.2850008010864187,-1.874999999999993,-2.7550010681152273,1.8899993896484446,4,0.04183975713622878,-1.102566610587192,33.25,-1.0000000000000129,33.52000045776367,-1.2666553638791083,32.970001220703125,0.04183975713622878
4589,2016-02-08,33.200000762939446,33.900001525878906,32.68000030517578,33.509998321533196,5823700.0,-0.014836794916333051,1.2385262023251777,-0.499996923625949,55.53821122341604,57.31848878219671,-0.47811102963548535,-0.942101704574128,-1.2755309220795823,-1.7172480130462695,7.768025813990223,1.220001220703125,0.5365752884107451,0.7980004310607853,-0.682776503048963,2.2787773651705336,0.05761196400590762,1.5383888981156595,-1.4173575405812713,36.87504470352605,-27.25301683862572,0.7403884670548747,2,-0.2950010299682546,-0.7850008010864187,-1.374999999999993,-2.2550010681152273,2.7000007629394602,0,0.07108435409995528,-1.708323564823829,33.700000762939446,-1.102566610587192,33.25,-1.0000000000000129,33.52000045776367,0.07108435409995528
4590,2016-02-09,33.31999969482422,33.5,32.72999954223633,33.040000915527344,3205700.0,0.0036144255761201283,1.4062537252938512,-0.9032289820830872,71.31781111858191,59.64175676529332,-0.4511633437150877,-1.0157291673342854,-1.347254044708258,-1.828116203661878,8.755695765165225,0.7700004577636719,0.5668795379480187,0.8554993629455581,-0.6710860919813371,2.382084817872453,0.09220663548210695,1.6187920904090056,-1.2946208862545987,44.02520099134111,-24.4871071519174,0.763292727463448,2,-0.31999969482421875,-0.9049997329711914,-1.4949989318847656,-2.3799991607665945,2.8499984741210938,1,0.0744297588520555,1.2385262023251777,33.200000762939446,-1.708323564823829,33.700000762939446,-1.102566610587192,33.25,0.0744297588520555
4591,2016-02-10,33.630001068115234,33.799999237060554,32.860000610351555,33.18000030517578,2842400.0,0.009303762789024672,1.3797520920552533,1.6071525885558584,72.02268192448052,61.291073444686944,-0.5510400221693672,-1.2770029026065828,-1.6114743435983314,-2.129326886808009,9.856108283288426,0.9399986267089986,0.6621001589243818,1.0930006980895968,-0.5123867159517204,2.6983881121309174,0.2903069910689382,1.8956944051102553,-1.3861602319553086,62.09160267278349,-10.68115670961101,0.8026937070206597,2,-0.3500022888183594,-1.215001106262207,-1.8025002479553223,-2.69000053405761,2.1299972534179688,2,0.06958073381705776,1.4062537252938512,33.31999969482422,1.2385262023251777,33.200000762939446,-1.708323564823829,33.700000762939446,0.06958073381705776
4592,2016-02-11,32.810001373291016,33.56999969482422,32.560001373291016,33.310001373291016,2849200.0,-0.02438298152781404,-1.0199966430664062,-1.1111092273131862,55.16571237358715,60.877536593543375,0.41794559823867417,-0.37295050976998567,-0.762015229574807,-1.2957948950561509,10.855790668265472,1.0699996948242188,0.7143619810359993,0.20750093460083008,-1.3249811359713703,1.739983005173034,-0.5587401006852701,0.9737419698869303,-0.3695447122998132,15.151536169160096,-53.7953180867174,0.7662410352861012,2,0.5749988555908203,-0.3950014114379883,-0.9275002479553223,-1.8700008392333913,3.039997100830078,3,0.08808287926501102,1.3797520920552533,33.630001068115234,1.4062537252938512,33.31999969482422,1.2385262023251777,33.200000762939446,0.08808287926501102
4593,2016-02-12,32.880001068115234,33.110000610351555,32.529998779296875,32.84999847412109,3537200.0,0.0021334864947979426,1.3673463032596485,-0.06000518798829546,61.18143612723365,61.42191396932728,0.35730182430489776,-0.44032302032816517,-0.8295041182242073,-1.355230657801151,11.546355306488254,0.5800018310546804,0.8188236842159782,0.26150064468383505,-1.2757875759044168,1.7987888652720834,-0.5071434656102909,1.030144754977961,1.3299980163574219,25.547561104645013,-42.542999401630325,0.7686441102941247,2,0.48999786376953125,-0.46500110626220703,-0.997499942779541,-1.94000053405761,2.8799972534179688,4,0.08242089405223973,-1.0199966430664062,32.810001373291016,1.3797520920552533,33.630001068115234,1.4062537252938512,33.31999969482422,0.08242089405223973
4594,2016-02-16,33.459999084472656,33.470001220703125,32.790000915527344,33.09000015258789,3599900.0,0.017639841773602116,2.487152400794233,12.332231404955756,63.63633279530527,62.372211426148134,-0.17703913057101062,-0.9401461287311434,-1.390850906765138,-1.9139996056769775,12.423765235992695,0.6800003051757812,0.8650879522670181,0.7599987030029283,-0.7741050945399834,2.2941025005458364,-0.007053195768527587,1.5270506017743841,0.7163999938964878,73.22834409157633,5.986837295069208,0.7670518987714549,2,-0.09000015258789062,-1.044999122619629,-1.5899982452392578,-2.519998550415032,2.520000457763672,1,0.06365813288690969,1.3673463032596485,32.880001068115234,-1.0199966430664062,32.810001373291016,1.3797520920552533,33.630001068115234,0.06365813288690969
4595,2016-02-17,32.27000045776367,33.34999847412109,32.169998168945305,33.200000762939446,5985400.0,-0.03556481348683638,-1.0884870908501412,-2.5135215943418405,52.87356717831021,61.22262043058466,1.009368013964142,0.24509144361596213,-0.19790103697589956,-0.7026102939281351,12.810209053698346,1.2900009155273509,0.796182734608621,-0.4189998626709013,-1.9625694880616749,1.1245697627198687,-1.190784675366288,0.3527849500244855,1.8734706146240256,6.135105723212683,-58.439120754652016,0.7717848126953858,2,0.9199981689453125,0.14499950408935547,-0.39999961853027344,-1.3299999237060476,3.8899993896484375,2,0.11248841080328864,2.487152400794233,33.459999084472656,1.3673463032596485,32.880001068115234,-1.0199966430664062,32.810001373291016,0.11248841080328864
4596,2016-02-18,33.93000030517578,34.130001068115234,32.36999893188477,32.509998321533196,6542400.0,0.051440961384081385,-1.070589819250758,-1.526883352338469,61.8857981786717,61.983655579468646,-0.6552653700247006,-1.2580998024683083,-1.8604226638125567,-2.335341262890619,13.256715089210644,1.8600006103515625,0.7978596251936381,1.1005000114440904,-0.3505178443875536,2.551517867275731,0.37499108352827193,1.8260089393599088,-1.7600021362304759,89.7958945354543,24.537169958350518,0.7255089279158209,2,-0.7400016784667969,-1.515000343322754,-2.059999465942383,-2.989999771118157,1.8100013732910156,3,0.06601820936110725,-1.0884870908501412,32.27000045776367,2.487152400794233,33.459999084472656,1.3673463032596485,32.880001068115234,0.06601820936110725
4597,2016-02-19,32.970001220703125,33.81999969482422,32.799999237060554,33.81999969482422,5481600.0,-0.028293518297617393,1.4000053854646142,-0.598589638544504,49.405546885275314,60.33634420054019,0.29149258857046334,-0.17557529362035496,-0.9031917275363952,-1.358488321945316,13.664038611395648,1.1300010681152273,0.7963115493976929,0.05700082778930948,-1.2030595368531465,1.3170611924317654,-0.5730293545319185,0.6870310101105375,-0.8000030517578196,40.81642185818322,-19.621155907917014,0.6300301823212279,2,0.17999839782714844,-0.5550012588500977,-1.1325006484985352,-2.0300006866455007,3.3699989318847656,4,0.08462229291875589,-1.070589819250758,33.93000030517578,-1.0884870908501412,32.27000045776367,2.487152400794233,33.459999084472656,0.08462229291875589
4598,2016-02-22,33.330001831054695,33.419998168945305,32.93000030517578,33.150001525878906,3127700.0,0.010919035396501853,1.7222634311752296,-0.21176544506378123,51.76769440399888,59.91739788727162,-0.14137934774152683,-0.47735312387105466,-1.2431363289806114,-1.697294839769036,14.92347520597245,0.48999786376952414,0.6837561119814737,0.3645012855529828,-0.8717831663186999,1.600785737424662,-0.25364094038285856,0.9826435114888241,-1.1208036041259888,59.18377276894113,1.9354284374123196,0.6181422259358402,2,-0.18000221252442117,-0.9150018692016673,-1.5900011062622141,-2.3900012969970703,2.459999084472649,0,0.0756074558843387,1.4000053854646142,32.970001220703125,-1.070589819250758,33.93000030517578,-1.0884870908501412,32.27000045776367,0.0756074558843387
4599,2016-02-23,33.040000915527344,33.59000015258789,32.93000030517578,33.31999969482422,3624000.0,-0.00870089707757371,-1.6399993896484375,-1.5555461365658692,50.430502573631195,57.596585826721544,0.1380569701478791,-0.09619859484651982,-0.9408714049315847,-1.3862936355972764,16.31817409672116,0.6599998474121094,0.6630186848068718,0.013500308990479937,-1.0989984787575011,1.125999096738461,-0.5427490848835106,0.5697497028644705,-0.7923866317749102,44.38782957670567,-9.382521000895643,0.5562493938739913,2,0.10999870300292969,-0.6250009536743164,-1.2175006866455043,-2.1000003814697195,2.9300003051757812,1,0.08232437441391172,1.7222634311752296,33.330001831054695,1.4000053854646142,32.970001220703125,-1.070589819250758,33.93000030517578,0.08232437441391172
4600,2016-02-24,32.700000762939446,33.169998168945305,32.400001525878906,33.0,5005900.0,-0.010290561233856188,1.4062561467715233,1.0714305177111971,44.82323305301078,54.574424841002674,0.4256199788609578,0.3084460870070771,-0.576186257462524,-1.034721303665215,17.187326671002772,0.7699966430663991,0.521568272460037,-0.35749979019166034,-1.3906734045440459,0.6756738241607252,-0.8740865973678567,0.15908701698453598,-0.41473874349975404,18.750081278961673,-29.22410993051858,0.5165868071761928,2,0.4499988555908274,-0.2850008010864187,-0.8775005340576065,-1.7600002288818217,3.329998016357436,2,0.10030577072690061,-1.6399993896484375,33.040000915527344,1.7222634311752296,33.330001831054695,1.4000053854646142,32.970001220703125,0.10030577072690061
4601,2016-02-25,33.950000762939446,33.990001678466804,32.779998779296875,32.93000030517578,4621300.0,0.03822629880231343,1.2000006935798624,-3.4000101725518075,53.93258956718599,54.437411195847,-0.8651994617545071,-0.8239162187995035,-1.783565784431822,-2.2542666161345792,18.678579143659647,1.290000915527358,0.514982752251889,0.7910001754760643,-0.167834732429327,1.7498350833814555,0.3115827215233722,1.2704176294287564,-1.6278439625262422,97.48421939065527,49.61359368361083,0.47941745395269564,2,-0.8000011444091726,-1.5350008010864187,-2.1275005340576065,-3.0100002288818217,1.7299995422363352,3,0.06509570058346359,1.4062561467715233,32.700000762939446,-1.6399993896484375,33.040000915527344,1.7222634311752296,33.330001831054695,0.06509570058346359
4602,2016-02-26,32.81999969482422,34.060001373291016,32.650001525878906,33.939998626708984,4848200.0,-0.033284272245105884,1.0735224407251267,-1.0980376757284462,45.40709159536013,52.684706247861044,0.2976724562782067,0.37907625700378844,-0.6077220252279787,-1.1058207628565029,20.087030610269707,1.4099998474121094,0.37700106804362576,-0.3730009078979464,-1.2215810162331096,0.4755792004372168,-0.7972909620655244,0.05128914626963166,-0.4616860090569759,25.30109684046521,-19.180989063147262,0.42429005416758037,2,0.3299999237060547,-0.4049997329711914,-1.0824995040893555,-1.8799991607665945,2.25,4,0.08897020142578094,1.2000006935798624,33.950000762939446,1.4062561467715233,32.700000762939446,-1.6399993896484375,33.040000915527344,0.08897020142578094
4603,2016-02-29,33.470001220703125,33.720001220703125,32.650001525878906,32.81999969482422,4294600.0,0.019805043629583352,-1.161620209462011,-0.580359058722552,51.38746387701074,51.32372081249498,-0.2903719855156126,-0.2515302837350717,-1.2082182843819496,-1.743789161885985,20.611632476633226,1.0699996948242188,0.21511737747029258,0.25650062561035014,-0.5983375560398869,1.1113388072605872,-0.1709184652147684,0.6839197164354687,-1.0762537872889197,64.45781886620753,18.22806561118916,0.4274190908251178,2,-0.32000160217285156,-0.6900014877319336,-1.7575006484985352,-2.5300006866455007,1.1199989318847656,0,0.08574839639113918,1.0735224407251267,32.81999969482422,1.2000006935798624,33.950000762939446,1.4062561467715233,32.700000762939446,0.08574839639113918
4604,2016-03-01,33.450000762939446,33.790000915527344,33.27000045776367,33.580001831054695,3581400.0,-0.0005975636998575284,-1.1224435777066741,-0.2000011737502713,50.67497951036402,51.079433293834306,-0.30389694964427605,-0.21083587246472035,-1.154365622741075,-1.7045644871716235,20.98530569127269,0.5200004577636719,0.2225828800327534,0.21650009155272443,-0.6409445918386254,1.0739447749440743,-0.21222225014295049,0.6452224332483993,-1.0215282568312176,63.25297190222382,16.052665471543662,0.42872234169567464,3,-0.20000076293944602,-0.5450010299682546,-1.7375001907348562,-2.5100002288818217,1.30999755859375,1,0.06995515991678158,-1.161620209462011,33.470001220703125,1.0735224407251267,32.81999969482422,1.2000006935798624,33.950000762939446,0.06995515991678158
4605,2016-03-02,33.709999084472656,33.740001678466804,32.56999969482422,33.299999237060554,2619300.0,0.007772744861078484,3.978678505628527,-3.1538190674605002,50.41752626785948,49.80518085929961,-0.3778895254023098,-0.43484776152775595,-1.373246448565709,-1.9417155053589,21.455229891441068,1.1700019836425852,0.2011614929604164,0.43949851989746236,-0.4337884365408371,1.3127854763357618,0.0028550416783161836,0.8761419981166085,-1.2474960071242904,76.50993996338919,29.90472003976516,0.43664347821914945,3,-0.4799976348876953,-0.8049993515014648,-1.9974985122680664,-2.769998550415032,1.4099998474121165,2,0.06704248583831784,-1.1224435777066741,33.450000762939446,-1.161620209462011,33.470001220703125,1.0735224407251267,32.81999969482422,0.06704248583831784
4606,2016-03-03,33.97999954223633,34.130001068115234,33.34000015258789,33.65999984741211,2634200.0,0.008009506529118804,1.548378760844152,0.7804873510174216,56.47839605265379,50.59105298900833,-0.7152700153536813,-0.7047522846253145,-1.5813804942931142,-2.192016477526991,21.39522713998835,0.7900009155273438,0.12272891860228441,0.6864990234374986,-0.23722930972571277,1.61022735660071,0.2246348568558929,1.1483631900191043,-1.4841465050726228,90.38452603650857,38.15650382456738,0.46186416658160573,3,-0.7149982452392578,-1.0749998092651367,-2.2674989700317383,-2.924998283386227,1.3800010681152344,3,0.06032958401051336,3.978678505628527,33.709999084472656,-1.1224435777066741,33.450000762939446,-1.161620209462011,33.470001220703125,0.06032958401051336
4607,2016-03-04,34.560001373291016,34.740001678466804,33.529998779296875,33.72999954223633,2739400.0,0.01706891815386169,1.0336141457660029,2.5937581956464726,58.80503220100012,51.37297941089736,-1.168937940511448,-1.245434105286904,-2.0934349480126286,-2.752258909320023,21.563477690143724,1.210002899169929,0.21663980813832495,1.2010007858276381,0.1181800446284953,2.283821527026781,0.6595904152280667,1.7424111564272096,-2.031465375508283,91.70506264360007,34.61079931154253,0.5414103705995728,3,-0.9899997711181641,-1.2950000762939453,-2.847500801086426,-3.3250007629394496,1.1899986267089844,4,0.03240737521354187,1.548378760844152,33.97999954223633,3.978678505628527,33.709999084472656,-1.1224435777066741,33.450000762939446,0.03240737521354187
4608,2016-03-07,35.110000610351555,35.139999389648445,34.34000015258789,34.43000030517578,2645900.0,0.01591432914367874,1.1621663419009396,0.8192756687195428,58.67508493816656,52.28904411806796,-1.6091060574636629,-1.77540970201796,-2.5886494772386968,-3.2925123648808423,21.22658144325286,0.799999237060554,0.11551049510527633,1.680500030517571,0.3491221466807204,3.0118779143544216,1.0148110885991457,2.3461889724359963,-2.493005985341462,98.83273218447052,41.97084294599495,0.6656889419184243,3,-1.3400001525878835,-1.4550018310546804,-3.4524993896484304,-3.804999351501454,0.5400009155273509,0,-0.001139302615550064,1.0336141457660029,34.560001373291016,1.548378760844152,33.97999954223633,3.978678505628527,33.709999084472656,-0.001139302615550064
4609,2016-03-08,35.560001373291016,35.77000045776367,34.709999084472656,35.11999893188477,3952800.0,0.01281688280024662,1.4651177232483454,0.6470621234390566,68.7571226496343,54.94836518435945,-1.859610797556826,-2.149759041754365,-3.001685444478312,-3.7289339772005725,21.465711890308388,1.0600013732910156,0.217998631172712,2.012500762939453,0.3820292843800104,3.6429722414988923,1.1972650236597318,2.8277365022191745,-2.7916264624026184,93.43753017484421,28.913204982501966,0.8152357392797198,3,-1.3900012969970703,-1.5900020599365234,-3.6950006484985387,-4.195000648498539,-0.15000152587890625,1,-0.027277873544506948,1.1621663419009396,35.110000610351555,1.0336141457660029,34.560001373291016,1.548378760844152,33.97999954223633,-0.027277873544506948
4610,2016-03-09,35.79999923706055,36.45000076293945,35.4900016784668,35.52000045776367,4088700.0,0.006749096020839618,-4.647114262633516,0.6363573311138957,62.72107720789155,55.924863811104515,-1.8032621889080858,-2.3130252609556123,-3.2053584235897787,-3.9565336423076616,21.89778112152992,0.9599990844726562,0.28782119411040696,2.1284986495971694,0.2177506333995325,4.039246665794806,1.1731246414983545,3.0838726576959843,-2.7914942824221285,79.09963349475264,17.037849211234665,0.9553740080988178,3,-1.289999008178711,-1.489999771118164,-3.84999942779541,-4.34999942779541,-0.1399993896484375,2,-0.02905030552209431,1.4651177232483454,35.560001373291016,1.1621663419009396,35.110000610351555,1.0336141457660029,34.560001373291016,-0.02905030552209431
4611,2016-03-10,35.970001220703125,36.22999954223633,35.599998474121094,35.68000030517578,3787000.0,0.004748658862165245,-1.7999762643473542,1.0357220708446866,72.86583557504761,58.975835364403125,-1.851275291079979,-2.422958089597074,-3.3376006905979523,-4.116855147578473,22.0202172404622,0.6300010681152344,0.40926637856748016,2.1815006256103544,0.012355592636509982,4.350645658584199,1.0969281091234322,3.2660731420972766,-2.617346685234601,83.56167067949902,18.035366337793292,1.0845725164869215,3,-1.460000991821289,-1.6600017547607422,-4.020001411437988,-4.520001411437988,-0.12000274658203125,3,-0.02363086627667721,-4.647114262633516,35.79999923706055,1.4651177232483454,35.560001373291016,1.1621663419009396,35.110000610351555,-0.02363086627667721
4612,2016-03-11,35.70000076293945,36.36000061035156,35.689998626708984,36.08000183105469,3409600.0,-0.007506267684202039,-2.349965191352197,-1.3103443739970009,68.31527888245365,60.85670369834122,-1.2625557250297703,-2.0293929369504653,-3.030909875190879,-3.8348138303111057,22.72895618303806,0.6700019836425781,0.6234611475977658,1.7670001983642578,-0.5100440846741066,4.044044481402626,0.6284780568450756,2.90552233988344,-2.0376116047238355,64.45498658528648,-1.7962086402024653,1.1385221415191835,3,-1.1900005340576172,-1.3900012969970703,-3.3474998474121094,-4.029999732971191,-0.20000076293945312,4,-0.009523813594448094,-1.7999762643473542,35.970001220703125,-4.647114262633516,35.79999923706055,1.4651177232483454,35.560001373291016,-0.009523813594448094
4613,2016-03-14,35.59000015258789,35.7599983215332,35.43000030517578,35.709999084472656,2420900.0,-0.003081249523830709,2.0000173397374765,0.3157857752346534,70.27024896187545,63.03395585962028,-0.9165984784560379,-1.7981481915767148,-2.874746971370641,-3.7088189853038003,23.368354530334358,0.3299980163574219,0.6617235480292507,1.5214996337890625,-0.8134997739014267,3.8564990414795517,0.3539999299438179,2.688999337634307,-1.648849833899888,50.57472524340595,-17.68021710156826,1.1674997038452444,3,-1.0799999237060547,-1.2800006866455078,-3.174999237060547,-3.434999465942383,-0.8300018310546946,0,0.004495640537401702,-2.349965191352197,35.70000076293945,-1.7999762643473542,35.970001220703125,-4.647114262633516,35.79999923706055,0.004495640537401702
4614,2016-03-15,35.59000015258789,35.70000076293945,35.25,35.52000045776367,2849500.0,0.0,2.1034437399700088,-0.5833359824522364,74.28569047249641,65.68597410457993,-0.6494085463093029,-1.7185003883451913,-2.8095796313231176,-3.6992089025586523,23.50378626428223,0.4500007629394531,0.8975758249254469,1.4149995803833022,-0.9961978737604937,3.8261970345271017,0.20940085331140068,2.6205983074552037,-1.3979647894747416,28.333328035146053,-44.27584750567159,1.205598727071899,3,-0.6949996948242188,-1.2800006866455078,-2.9300003051757812,-3.190000534057617,-1.6800003051757812,1,0.0016859053957225534,2.0000173397374765,35.59000015258789,-2.349965191352197,35.70000076293945,-1.7999762643473542,35.970001220703125,0.0016859053957225534
4615,2016-03-16,35.900001525878906,36.15999984741211,35.220001220703125,35.41999816894531,3759100.0,0.00871035043444568,-1.1363671830973705,6.857220708446866,69.46106234243459,67.12849258122225,-0.6884910845681915,-1.8367801028344743,-3.042053105047273,-3.991472808527739,24.863646162469667,0.9399986267089844,1.0413780621337523,1.5435009002685547,-0.8097121323434564,3.896713932880566,0.3668943839625527,2.7201074165745567,-1.4821696227831254,59.64918151276252,-9.408084024006094,1.1766065163060047,3,-0.9100017547607422,-1.5900020599365234,-3.240001678466797,-3.500001907348633,-1.4300003051757812,2,-0.01364907124345316,2.1034437399700088,35.59000015258789,2.0000173397374765,35.59000015258789,-2.349965191352197,35.70000076293945,-0.01364907124345316
4616,2016-03-17,36.16999816894531,36.349998474121094,35.84000015258789,36.040000915527344,2665800.0,0.007520797537342139,1.0816348773841962,0.27082571723754273,90.36141255889785,70.6347570654331,-0.6874611857604691,-2.034676233012668,-3.2310755529809683,-4.246292969247214,25.46263728436774,0.5099983215332031,1.2206702868354,1.7014976501464858,-0.7761772482390938,4.179172548532069,0.4626602009536924,2.940335099339279,-1.5489493798651637,83.33311025150245,8.37990263422141,1.2388374491927914,3,-0.7749977111816406,-1.8599987030029297,-3.462498188018799,-3.769998550415039,-1.7199974060058665,3,-0.014100037250515451,-1.1363671830973705,35.900001525878906,2.1034437399700088,35.59000015258789,2.0000173397374765,35.59000015258789,-0.014100037250515451
4617,2016-03-18,35.7599983215332,36.20000076293945,35.75,36.15999984741211,4883900.0,-0.011335357151445069,-1.1428701180744778,-3.0769998239333294,79.28385153704977,72.92462002086457,-0.09984017649919963,-1.4808644023215436,-2.753189970316555,-3.8099343170448527,26.03570031090029,0.4500007629394531,1.3932288382249993,1.1519979476928697,-1.2842592559904489,3.5882551513761882,-0.06613065414878605,2.3701265495345254,-0.9560543350671225,47.787470208154694,-27.316303285029583,1.2181286018416582,3,-0.17999839782714844,-1.4499988555908203,-2.912498950958252,-3.3599987030029297,-1.3699989318847585,4,0.0025167829086192306,1.0816348773841962,36.16999816894531,-1.1363671830973705,35.900001525878906,2.1034437399700088,35.59000015258789,0.0025167829086192306
4618,2016-03-21,35.849998474121094,36.06999969482422,35.40999984741211,35.72999954223633,3416800.0,0.0025167829086192306,1.3571365317674948,-0.2999961853172862,80.1507284826609,74.1905762245342,-0.08250953369234537,-1.4465585922066708,-2.745456675981785,-3.866717215439163,26.423738331734526,0.6599998474121094,1.4971886418973739,1.1159982681274414,-1.302555818122599,3.5345523543774817,-0.09327877499757875,2.3252753112524616,-0.8814488100076758,55.75210484028871,-19.989393809507234,1.2092770431250206,3,-0.014997482299804688,-1.539999008178711,-2.949998378753662,-3.4349985122680664,0.20000076293945312,0,-0.00976285882895489,-1.1428701180744778,35.7599983215332,1.0816348773841962,36.16999816894531,-1.1363671830973705,35.900001525878906,-0.00976285882895489
4619,2016-03-22,35.7599983215332,36.18000030517578,35.61000061035156,35.880001068115234,3058000.0,-0.0025104646141856923,-1.7142960944595822,-1.0000317894268367,76.9028674298061,75.76633069363581,0.04340849057705043,-1.2040680516510633,-2.575774212516592,-3.742089206065991,26.677675210037123,0.5699996948242188,1.536173771814397,0.889998245239255,-1.431425438447377,3.211421928925887,-0.270713596604061,2.050710087082571,-0.6433035475371796,47.787470208154694,-26.706089045341095,1.160711841843315,3,0.030002593994140625,-1.4499988555908203,-2.8674988746643066,-3.344998359680176,-3.289997100830078,1,-0.02796420712911074,1.3571365317674948,35.849998474121094,-1.1428701180744778,35.7599983215332,1.0816348773841962,36.16999816894531,-0.02796420712911074
4620,2016-03-23,35.97999954223633,36.08000183105469,35.52000045776367,35.72999954223633,2830700.0,0.006152159704399418,1.4888696743129377,-2.0832856507088815,76.59572957058302,76.18076335980642,-0.1658113856656982,-1.2287387588123693,-2.727367999669852,-3.920243216632869,27.812443777587546,0.5600013732910156,1.5484007313715935,0.9459995269775376,-1.1856205542571558,3.077619608212231,-0.11981051363980555,2.011809567594881,-0.7299741693459652,60.638353996307046,-11.355795770105402,1.065810040617345,3,-0.18999862670898438,-1.6700000762939453,-3.0875000953674316,-3.564999580383301,-3.3899993896484375,2,-0.05753195445136905,-1.7142960944595822,35.7599983215332,1.3571365317674948,35.849998474121094,-1.1428701180744778,35.7599983215332,-0.05753195445136905
4621,2016-03-24,36.15999984741211,36.25,35.779998779296875,35.849998474121094,2968400.0,0.0050027878673117865,-1.0888907726868138,1.2400054931640625,73.80949677794379,76.79123201486087,-0.3531651893212384,-1.3014060750314869,-2.839005029929673,-4.056605427252947,28.15928067087583,0.470001220703125,1.4314199249492106,1.0154998779296847,-1.108631461861556,3.1396312177209253,-0.046565791965932135,2.0775655478253015,-0.7899769355168402,89.28569806676627,18.967554626872513,1.0620656698956195,3,-0.375,-1.75,-3.3575005531311035,-3.744999885559082,-3.1100006103515554,3,-0.04673668788275542,1.4888696743129377,35.97999954223633,-1.7142960944595822,35.7599983215332,1.3571365317674948,35.849998474121094,-0.04673668788275542
4622,2016-03-28,35.7400016784668,36.349998474121094,35.66999816894531,36.15999984741211,2097100.0,-0.011614993659226247,-1.4285500197544994,-1.3548268012059312,59.75233989784177,75.62257545219047,0.0816949126952693,-0.6866364196916237,-2.3321927026654024,-3.6010359436296255,28.66423345565018,0.6800003051757812,1.3719169358101695,0.4495016098022475,-1.383338374343083,2.282341593947578,-0.46691838227041416,1.3659216018749092,-0.26198098146711146,35.10662906073088,-30.29905680883897,0.916419992072664,3,0.0449981689453125,-1.3150005340576172,-2.937502384185791,-3.3250017166137695,-2.1800003051757812,0,-0.03609403623236451,-1.0888907726868138,36.15999984741211,1.4888696743129377,35.97999954223633,-1.7142960944595822,35.7599983215332,-0.03609403623236451
4623,2016-03-29,36.34000015258789,36.38000106811523,35.63999938964844,35.83000183105469,4563900.0,0.016787869220571183,1.508479617237291,-1.2142870118074478,61.53845285684942,74.20621571711857,-0.44782117917583264,-1.117913378999262,-2.8707873045323,-4.160974313636672,29.20834974597889,0.7400016784667898,1.2405250135261667,0.9060001373291016,-0.7693365052163585,2.5813367798745617,0.06833181605637151,1.7436684586018316,-0.7647814489942277,95.3487340536904,32.10549654610959,0.8376683212727284,3,-0.5399990081787109,-1.914999008178711,-3.5575003623962402,-3.9250001907348633,-2.6899986267089844,1,-0.053659899690467694,-1.4285500197544994,35.7400016784668,-1.0888907726868138,36.15999984741211,1.4888696743129377,35.97999954223633,-0.053659899690467694
4624,2016-03-30,35.790000915527344,36.540000915527344,35.77000045776367,36.40999984741211,5504800.0,-0.015134816586438005,-1.3333352599485593,-1.215688181131398,49.86452133801849,72.02882227218346,0.14922417751681394,-0.4043498951660425,-2.2409754904427572,-3.57226944728383,29.766873733733156,0.7700004577636719,1.1512297708439547,0.23900089263916158,-1.156388484061715,1.634390269340038,-0.45869379571127666,0.9366955809895998,-0.15000152587890625,26.470621234390602,-33.33070450699674,0.6976946883504399,3,0.1849994659423828,-1.3199996948242188,-3.0075011253356934,-3.3750009536743164,-2.2800025939941477,2,0.007264551966535526,1.508479617237291,36.34000015258789,-1.4285500197544994,35.7400016784668,-1.0888907726868138,36.15999984741211,0.007264551966535526
4625,2016-03-31,35.970001220703125,36.52000045776367,35.5099983215332,35.939998626708984,7360500.0,0.0050293462020474244,-1.2696595502102361,-0.04839136400273182,49.99999999999999,67.54422087675036,-0.02212962246751715,-0.4283152111822375,-2.358703121369402,-3.7108471123010958,31.33008571602768,1.0100021362304688,1.0613332677390233,0.30600109100341655,-0.7970737263885752,1.4090759083954083,-0.24553631769257578,0.8575384996994089,0.5699996948242188,44.66036317307942,-11.634136275429704,0.5515374086959948,3,0.0049991607666015625,-1.5,-3.1875014305114746,-3.5550012588500977,-2.8800010681152344,3,-0.09730330501032947,-1.3333352599485593,35.790000915527344,1.508479617237291,36.34000015258789,-1.4285500197544994,35.7400016784668,-0.09730330501032947
4626,2016-04-01,36.02999877929688,36.290000915527344,35.65999984741211,35.97999954223633,6258400.0,0.0016679887839210483,1.2105164532903234,1.6664971392246488,54.72777333882776,64.81576774361459,-0.11630526500482574,-0.34452118203023474,-2.3102809222367924,-3.7192319968533027,32.50357377585963,0.6300010681152344,0.9502084059345464,0.2634986877441463,-0.5134926676183085,1.040490043106601,-0.12499698993708108,0.6519943654253737,0.5100021362304616,50.485354191898004,-4.579569766111973,0.3884956776812276,4,-0.05499839782715554,-1.4749984741211009,-3.2474989891052317,-3.6149988174438548,-2.479999542236328,4,-0.09547595734823178,-1.2696595502102361,35.970001220703125,-1.3333352599485593,35.790000915527344,1.508479617237291,36.34000015258789,-0.09547595734823178
4627,2016-04-04,35.68000030517578,36.13000106811523,35.58000183105469,35.9900016784668,4869600.0,-0.009714085095173908,-1.1568668516675986,-6.200122072174293,51.20643897749529,61.59973557637395,0.24714171863288925,0.0987499648115957,-1.859497096846951,-3.301408576310074,33.01666813020363,0.5499992370605398,0.8627172796073026,-0.14249973297118856,-0.6769492018972088,0.3919497359548316,-0.4097244674341951,0.12472500149181798,0.8400001525878906,16.505005388709264,-37.51156538220247,0.2672247344630091,4,0.3449993133544922,-1.125,-2.897500514984131,-3.265000343322754,-1.7900009155273366,0,-0.07371079163734529,1.2105164532903234,36.02999877929688,-1.2696595502102361,35.970001220703125,-1.3333352599485593,35.790000915527344,-0.07371079163734529
4628,2016-04-05,35.06999969482422,35.689998626708984,34.84999847412109,35.56999969482422,5229400.0,-0.017096429516091582,1.2702772365016224,1.6128960807235588,44.00920099533888,57.94488375032204,0.8212244596426999,0.7437316622973213,-1.185314567919022,-2.6237271545742686,32.6756744456041,0.8400001525878977,0.6455425530119427,-0.7505002975463881,-1.2963542290195988,-0.20464636607317743,-1.02342726328299,-0.47757333180978634,1.4298007202148426,13.017804904475067,-42.41970379542188,0.27292696573660497,4,0.625,-0.5149993896484375,-2.2874999046325684,-2.6549997329711914,-1.1199989318847727,1,-0.043056696169748054,-1.1568668516675986,35.68000030517578,1.2105164532903234,36.02999877929688,-1.2696595502102361,35.970001220703125,-0.043056696169748054
4629,2016-04-06,34.59000015258789,35.09000015258789,34.549999237060554,35.029998779296875,5030400.0,-0.01368689895675046,-1.0769247698346038,0.8799972534179688,35.4766732049529,53.376099709696476,1.249169978369558,1.209338541241891,-0.6305580374077095,-2.083899018741576,31.65162315917559,0.5400009155273366,0.502822948721338,-1.18199977874756,-1.951759638861489,-0.41223991863363096,-1.566879708804521,-0.797119848690599,1.8438081848144492,2.030502068067746,-50.69007727483528,0.3848799300569628,4,0.9549999237060547,-0.034999847412109375,-1.6250004768371582,-2.1750001907348633,-0.6199989318847656,2,-0.027175444422155026,1.2702772365016224,35.06999969482422,-1.1568668516675986,35.68000030517578,1.2105164532903234,36.02999877929688,-0.027175444422155026
4630,2016-04-07,34.759998321533196,35.040000915527344,34.52000045776367,34.560001373291016,4113900.0,0.004914662277981652,-2.714305177111717,-0.4545399374040743,34.01357896221016,48.954331063503844,0.9922623554652361,1.0091719770348888,-0.7306644257012849,-2.2041286825907562,30.073504349650666,0.5200004577636719,0.34199043509827476,-0.9600015640258874,-1.8525203950298135,-0.0674827330219614,-1.4062609795278505,-0.5137421485239244,1.560781469848635,13.559197836183179,-33.83134581671218,0.44625941550196396,4,0.7700023651123118,-0.20499801635741477,-1.6824984550476003,-2.3449983596801687,-1.279998779296868,3,-0.035960876304923395,-1.0769247698346038,34.59000015258789,1.2702772365016224,35.06999969482422,-1.1568668516675986,35.68000030517578,-0.035960876304923395
4631,2016-04-08,35.11999893188477,35.689998626708984,34.880001068115234,34.889999389648445,4890800.0,0.010356749934840037,-5.480079346913494,1.1500152590219375,42.6605456425764,47.055242812918806,0.5243661942368618,0.6136904830397683,-1.009990875797648,-2.5109637969118452,28.667943722542866,0.9300003051757884,0.2101866765381999,-0.5575008392333913,-1.4803313973072179,0.3653297188404352,-1.0189161182703046,-0.09608556019647807,1.0567185128076062,37.26697184233283,-9.65724302498483,0.46141527903691293,4,0.4100017547607351,-0.17999839782715554,-2.0524983406066966,-2.7049989700317454,-1.770000457763686,4,-0.057801789323344344,-2.714305177111717,34.759998321533196,-1.0769247698346038,34.59000015258789,1.2702772365016224,35.06999969482422,-0.057801789323344344
4632,2016-04-11,35.36000061035156,35.810001373291016,35.290000915527344,35.33000183105469,3686200.0,0.006833760984226389,-8.454501317797199,0.13042973479508402,44.56764456113168,45.16959744672795,0.2512101617716098,0.3656583108684899,-1.1719585476200223,-2.702890188645135,27.14818941876727,0.6900024414062429,0.06305879217726584,-0.3004991531372099,-1.2340488645091128,0.633050558234693,-0.7672740088231578,0.16627570254873802,0.6841794753865216,65.11624468456321,18.511076108890293,0.4667748556859501,4,0.1700000762939453,-0.3250007629394531,-2.2750000953674316,-2.945000648498535,-2.3800010681152344,0,-0.051187820759288516,-5.480079346913494,35.11999893188477,-2.714305177111717,34.759998321533196,-1.0769247698346038,34.59000015258789,-0.051187820759288516
4633,2016-04-12,35.75,36.0,35.400001525878906,35.52000045776367,3634200.0,0.011029394313253116,-1.5531990877141721,7.6669633774160735,49.89606720855001,45.17310254345367,-0.25846207692356415,-0.012374119058939925,-1.5074421628277719,-3.0395036529697563,26.102265338149515,0.6399993896484375,-0.0720879263951133,0.08150024414062784,-0.8522479076086213,1.015248395889877,-0.3853738317340003,0.548374320015256,-1.2299995422363281,83.10810288344808,35.13841106150352,0.46687407587462526,4,-0.22999954223632812,-0.3099994659423828,-2.332498550415039,-3.0699987411499023,-3.5999984741210938,1,-0.0520279891007428,-8.454501317797199,35.36000061035156,-5.480079346913494,35.11999893188477,-2.714305177111717,34.759998321533196,-0.0520279891007428
4634,2016-04-13,35.650001525878906,35.79999923706055,35.4900016784668,35.779998779296875,2968300.0,-0.00279716011527531,2.647069383358765,-0.5652065745608943,46.48189072701439,44.78220151312193,-0.20161267194013277,0.09734069604399309,-1.3526434600203743,-2.880091221746298,25.31527609765042,0.30999755859375,-0.1239872917060012,-0.021498298645020952,-0.9545698128344355,0.9115732155443936,-0.4880340557397247,0.4450374584496828,-1.1004010772705044,76.35144713678528,28.745637197155453,0.46653575709470724,4,-0.24500083923339844,-0.12000083923339844,-1.9375019073486328,-2.7700014114379883,-3.3000030517578196,2,-0.04768585386189683,-1.5531990877141721,35.75,-8.454501317797199,35.36000061035156,-5.480079346913494,35.11999893188477,-0.04768585386189683
4635,2016-04-14,35.40999984741211,35.79999923706055,35.38999938964844,35.599998474121094,2719100.0,-0.006732164605731561,-2.5652231602341895,1.4615587769235283,42.105250477440265,43.379698972967766,-0.05520651790275366,0.3148953030180124,-1.0569215615969725,-2.587056510145814,24.02051439258695,0.4099998474121094,-0.24267263089671331,-0.23699989318847514,-1.1705410594866166,0.6965412731096663,-0.7037704763375459,0.22977068996059558,-0.8313914077758753,47.321364709248265,4.781740244433358,0.4667705831490695,4,-0.08499908447265625,0.12000083923339844,-1.3400001525878906,-2.214999198913574,-3.1199989318847656,3,-0.04066643978859619,2.647069383358765,35.650001525878906,-1.5531990877141721,35.75,-8.454501317797199,35.36000061035156,-0.04066643978859619
4636,2016-04-15,35.65999984741211,35.77000045776367,35.22999954223633,35.38999938964844,3247500.0,0.007060152529717367,1.2040778195576523,-1.4210653121047243,49.12661645919019,43.14860758204498,-0.40589443069998765,0.02606483260056791,-1.2648783215765107,-2.79480504417738,22.389457521417565,0.5400009155273438,-0.27205175225540756,0.038500022888186436,-0.8621731172979921,0.9391731630743649,-0.41183654720489926,0.48883659298127213,-1.052963576568601,55.84416227811604,11.853556832035792,0.4503365700930881,4,-0.39999961853027344,-0.12999916076660156,-1.25,-2.1249990463256836,-3.5999984741210938,4,-0.061132930861018675,-2.5652231602341895,35.40999984741211,2.647069383358765,35.650001525878906,-1.5531990877141721,35.75,-0.061132930861018675
4637,2016-04-18,35.849998474121094,35.88999938964844,35.47999954223633,35.56999969482422,2505600.0,0.005328060222153264,1.2777730682829653,1.0370307577106204,44.124672159716205,43.16143771142024,-0.6361397769696922,-0.16532162045384524,-1.4010548136363639,-2.9454892395511223,20.905543688212365,0.4099998474121094,-0.31472146379219623,0.22399864196777486,-0.6804793754220171,1.1284766593575668,-0.2282403667271211,0.6762376506626708,-1.2151029286944564,80.51929393463494,41.24782193895638,0.4522390086948973,4,-0.5899982452392578,-0.31999778747558594,-1.4399986267089844,-2.314997673034668,-3.759998321533203,0,-0.06973500994162307,1.2040778195576523,35.65999984741211,-2.5652231602341895,35.40999984741211,2.647069383358765,35.650001525878906,-0.06973500994162307
4638,2016-04-19,35.5,36.02999877929688,35.34000015258789,35.95000076293945,4850200.0,-0.00976285882895489,1.2623024633067677,-1.6071525885558584,46.34758962631282,44.36931731379356,-0.2444363599318109,0.16560190895076232,-1.0146986109814549,-2.552702947557279,20.039408155732435,0.6899986267089915,-0.3968366125100715,-0.1084999084472642,-1.0082610367739306,0.7912612198794022,-0.558380472610601,0.34138065571607257,-0.8378023654818918,33.75008940705213,-6.845633128613855,0.4498805641633346,4,-0.22500038146972656,0.030000686645507812,-1.0900001525878906,-1.9649991989135742,-3.3899993896484446,1,-0.07098592838770912,1.2777730682829653,35.849998474121094,1.2040778195576523,35.65999984741211,-2.5652231602341895,35.40999984741211,-0.07098592838770912
4639,2016-04-20,34.759998321533196,35.70000076293945,34.740001678466804,35.5099983215332,4538800.0,-0.020845117703290228,-1.4303980839433938,1.666663840969795,36.64454476632215,44.66164684758379,0.5835857708857191,0.8715285647560975,-0.2300695099866985,-1.7736224593579308,18.612124969306933,0.9599990844726491,-0.4628958729511581,-0.798501586914071,-1.7710144570283148,0.17401128320017278,-1.284758021971193,-0.3122451518569491,-0.04308864122393885,1.5501308532805804,-36.93974785597986,0.4862564350571226,4,0.625001907348647,0.7700023651123118,-0.34999847412108664,-1.2249975204467702,-2.4099998474121094,2,-0.07508621753981626,1.2623024633067677,35.5,1.2777730682829653,35.849998474121094,1.2040778195576523,35.65999984741211,-0.07508621753981626
4640,2016-04-21,33.90999984741211,34.84000015258789,33.580001831054695,34.72999954223633,6653200.0,-0.024453351989793592,1.423071562190501,1.0933329264322813,30.075182578579557,43.263273173806354,1.4531460057663637,1.642719545297929,0.6517309348088105,-0.8854187024731743,17.82617106484585,1.259998321533196,-0.4705378405934866,-1.5450000762939453,-2.743078069113679,-0.3469220834742117,-2.144039072703812,-0.9459610798840785,2.1199989318847727,13.469323567695879,-22.5323148820502,0.5990389964098675,4,0.895000457763679,1.1500015258789062,0.692500114440918,-0.3749990463256836,-1.4300003051757812,3,-0.046004169280763896,-1.4303980839433938,34.759998321533196,1.2623024633067677,35.5,1.2777730682829653,35.849998474121094,-0.046004169280763896
4641,2016-04-22,34.470001220703125,34.650001525878906,34.0,34.15999984741211,4620700.0,0.01651434313803901,-1.0634934090620098,-0.37805059593036777,39.059680365548786,42.65127715207492,0.8842326826826223,1.0009344291649072,0.12070068500760556,-1.4070833065127673,16.820349449376312,0.7400016784667969,-0.37790948098319177,-0.900498771667479,-2.1272616878740536,0.32626414453909547,-1.5138802297707628,-0.28711731356419534,1.5109976196289168,36.32655094884845,-2.0528263734171617,0.613381458103286,4,0.33499908447266336,0.5900001525878906,0.17999839782714844,-0.9350004196166992,-1.6599998474121094,4,-0.0632434066717249,1.423071562190501,33.90999984741211,-1.4303980839433938,34.759998321533196,1.2623024633067677,35.5,-0.0632434066717249
4642,2016-04-25,34.450000762939446,34.529998779296875,34.080001831054695,34.310001373291016,4145200.0,-0.0005802279389438558,2.0000254317031136,0.4516089337352875,43.724705422663106,41.96557028697638,0.8510743770436306,0.9690180949118172,0.196472266464518,-1.3523052907694364,15.976091760518003,0.4499969482421804,-0.2865826470379602,-0.8559991836547951,-2.1354794783966966,0.4234811110871064,-1.4957393310257459,-0.21625903628384435,1.4829781372070485,35.51020471715095,-5.826196394436138,0.6397401473709506,4,0.35499954223634234,0.6100006103515696,0.4024991989135813,-0.9149999618530202,-1.3800010681152273,0,-0.06937588785831139,-1.0634934090620098,34.470001220703125,1.423071562190501,33.90999984741211,-1.4303980839433938,34.759998321533196,-0.06937588785831139
4643,2016-04-26,34.389999389648445,34.86999893188477,34.36999893188477,34.540000915527344,4329700.0,-0.00174169439658034,-4.263090266624229,-1.071444141689377,47.78760240393427,42.110649362189704,0.7798852299453998,0.9227497122290842,0.310440777365379,-1.271573303850417,14.830859706507049,0.5,-0.26890927793343167,-0.818500518798821,-2.0629286996842,0.42592766208655775,-1.4407146092415104,-0.19628642835613164,1.4959199691162155,38.20745125912077,-7.766242665395843,0.6222140904426908,4,0.41500091552734375,0.670001983642571,0.5550003051757741,-0.8549985885620188,-1.079998016357429,1,-0.06687988595175332,2.0000254317031136,34.450000762939446,-1.0634934090620098,34.470001220703125,1.423071562190501,33.90999984741211,-0.06687988595175332
4644,2016-04-27,36.04999923706055,36.31999969482422,34.669998168945305,34.860000610351555,11943200.0,0.04826984230513731,-1.1019080732906086,-7.933243476934455,60.73211694677078,44.180301192115316,-0.9134690371492553,-0.7555082968136588,-1.2938878339959814,-2.8963487704716115,13.472573813366454,1.9300003051757741,-0.23751839448695478,0.8284994125366225,-0.44656135835974453,2.1035601834329896,0.19096902708843544,1.4660297979848096,-2.4699974060058523,90.14596101209285,38.41671622747412,0.6375303854481841,4,-1.0999984741210938,-0.9899978637695312,-0.9774990081787109,-2.514998435974121,-2.229999542236328,2,-0.10929261331741025,-4.263090266624229,34.389999389648445,2.0000254317031136,34.450000762939446,-1.0634934090620098,34.470001220703125,-0.10929261331741025
4645,2016-04-28,32.470001220703125,36.04999923706055,31.68000030517578,36.04999923706055,19368800.0,-0.09930646580089442,1.4413415381336743,-3.008405166195955,35.644648739930545,42.68230477886424,2.4648369204773033,2.6865762733017675,2.3396924308050018,0.6972960221917504,12.898062334971774,4.369998931884766,-0.3576848965074788,-2.576498603820802,-4.300657900513762,-0.852339307127842,-3.4385782521672823,-1.714418955474322,3.8499984741210938,17.025884039764936,-35.02361116076787,0.8620796483464787,4,1.529998779296875,1.6399993896484375,2.5799989700317383,1.0649995803833008,1.30999755859375,3,-0.0036958035747015616,-1.1019080732906086,36.04999923706055,-4.263090266624229,34.389999389648445,2.0000254317031136,34.450000762939446,-0.0036958035747015616
4646,2016-04-29,32.59000015258789,33.09999847412109,32.209999084472656,32.450000762939446,8463000.0,0.0036956860909587164,-1.8709530548206257,-0.039105996430381054,34.79691859449919,41.645887716062354,2.0825661418516788,2.4197070017341957,2.2222599512204795,0.5794854874907571,12.292503542401393,0.8899993896484304,-0.462533009464579,-2.2844997406005874,-4.263116269409778,-0.30588321179139655,-3.2738080050051863,-1.2951914761959884,3.729999542236328,19.612068256781775,-29.512892139530216,0.9893082644045967,4,1.4099998474121094,1.5200004577636719,2.4600000381469727,0.9450006484985352,1.4799995422363281,4,-0.0033752871996481915,1.4413415381336743,32.470001220703125,-1.1019080732906086,36.04999923706055,-4.263090266624229,34.389999389648445,-0.0033752871996481915
4647,2016-05-02,33.049999237060554,33.240001678466804,32.61999893188477,32.68000030517578,6075200.0,0.014114730970203215,-1.5306147869616384,2.64286103542226,35.29410786954065,40.417723076421005,1.3227161398996685,1.84728351944824,1.8011738380265498,0.12980072247986385,11.767973633735421,0.6500015258789134,-0.5250800787309373,-1.693000602722158,-3.7921238506747272,0.4061226452304112,-2.742562226698446,-0.6434389787458699,3.1772004699706926,29.525842933108116,-14.668431505207316,1.0495616239762855,5,0.950000762939446,1.0600013732910085,2.0475006103515554,0.4850015640258718,1.0800018310546804,0,-0.00726166019091512,-1.8709530548206257,32.59000015258789,1.4413415381336743,32.470001220703125,-1.1019080732906086,36.04999923706055,-0.00726166019091512
4648,2016-05-03,33.560001373291016,34.02000045776367,33.139999389648445,33.139999389648445,8498700.0,0.015431229894207421,-3.190461485363547,1.135143773261947,39.10323191171222,40.6909105370199,0.5683539142124161,1.284197271809731,1.3252075723559074,-0.35755579869754683,12.311248631777877,0.9700012207031179,-0.6483812011780543,-1.1074985504150376,-3.2649124100322027,1.0499153092021274,-2.18620548022362,-0.028791620606455126,2.57625434570312,40.51726972872895,0.3745235488278098,1.0787069298085832,5,0.4399986267089844,0.5499992370605469,1.544999122619629,-0.025000572204589844,0.6899986267089844,1,-0.014600764553507117,-1.5306147869616384,33.049999237060554,-1.8709530548206257,32.59000015258789,1.4413415381336743,32.470001220703125,-0.014600764553507117
4649,2016-05-04,33.650001525878906,33.77000045776367,32.86999893188477,33.130001068115234,4849400.0,0.0026817684417472787,1.3684302988018626,1.2380904805587807,40.6779736357505,41.86899843226112,0.3401084691017502,1.180699061575993,1.2803398725176152,-0.42655215319638273,13.288899685337832,0.9000015258788991,-0.7742544530089077,-0.9704984664916978,-3.175453702799274,1.2344567698158784,-2.0729760846454894,0.13197915166209384,2.397129084838859,45.08013048537451,5.603962534263729,1.1024776181537892,5,0.34999847412109375,0.45999908447265625,1.4624996185302734,-0.11500072479248047,0.04999923706053977,2,-0.010104015963458668,-3.190461485363547,33.560001373291016,-1.5306147869616384,33.049999237060554,-1.8709530548206257,32.59000015258789,-0.010104015963458668
4650,2016-05-05,33.509998321533196,33.939998626708984,33.31999969482422,33.689998626708984,2972400.0,-0.004160570519975759,-1.214291553133515,-0.3461541283057761,38.478021951063894,41.804369719540574,0.4664574513558435,1.2883059501895318,1.4757401116458837,-0.2581624534971425,14.20340655651775,0.6199989318847656,-0.9061934179749613,-1.048001670837408,-3.3065205263878283,1.2105171847130123,-2.177261098612618,0.08125775693780213,2.449789683073732,71.82310777459965,32.99563451668725,1.1292594277752104,5,0.490001678466804,0.5900020599365305,1.7125024795532298,0.07000255584717507,0.15000152587891336,3,0.009251011304641565,1.3684302988018626,33.650001525878906,-3.190461485363547,33.560001373291016,-1.5306147869616384,33.049999237060554,0.009251011304641565
4651,2016-05-06,33.09000015258789,33.439998626708984,32.959999084472656,33.439998626708984,4061600.0,-0.012533518053786885,1.742866485013624,1.9444326707073365,35.564864408680094,40.8977207179869,0.7488678733858123,1.6321027171773324,1.907099665434174,0.18950517306726766,14.540051826216713,0.5499992370605398,-0.9485618579131838,-1.366499900817871,-3.6998934637848535,0.9668936621491113,-2.5331966823013587,-0.19980311933438344,2.7841920980304167,33.57147917450008,0.017007982302416735,1.1666967814834897,5,0.9099998474121094,0.9099998474121094,2.132500648498535,0.49000072479248047,0.6599998474121094,4,0.020852179617020017,-1.214291553133515,33.509998321533196,1.3684302988018626,33.650001525878906,-3.190461485363547,33.560001373291016,0.020852179617020017
4652,2016-05-09,33.549999237060554,33.650001525878906,33.06999969482422,33.189998626708984,3735400.0,0.013901453078013493,1.0714159207640224,-1.0285776566757696,39.917268030358215,40.023239120922895,0.1651445917179828,1.0851883673224663,1.50047032777519,-0.23220445167452652,14.639639375960895,0.5800018310546875,-0.8632258237706552,-0.8160007476806541,-3.142238796938564,1.5102373015772557,-1.979119772309609,0.3471182769483008,2.2403091746488997,59.13038286241271,24.543119364620146,1.1631190246289551,5,0.450000762939446,0.450000762939446,1.7150011062622,0.030001640319817113,0.10000228881835227,0,0.015499268840198699,1.742866485013624,33.09000015258789,-1.214291553133515,33.509998321533196,1.3684302988018626,33.650001525878906,0.015499268840198699
4653,2016-05-10,33.889999389648445,34.049999237060554,33.56999969482422,33.59999847412109,3728500.0,0.010134132945443186,-1.7428664850136646,0.8055567329292822,45.30744935855896,38.30938716667714,-0.2829997129572348,0.6310512247279974,1.1979364241400177,-0.5339444042906294,14.319123248224402,0.5,-0.8689575969111374,-0.38300056457519105,-2.623405220430193,1.857404091279811,-1.5032028925026921,0.73720176335231,1.8181028599303346,86.44069440403453,45.70507322216352,1.1202023279275006,5,-0.024999618530280543,0.1100006103515554,1.4000005722045827,-0.3099985122680735,0.10000228881835938,1,0.007081784679527026,1.0714159207640224,33.549999237060554,1.742866485013624,33.09000015258789,-1.214291553133515,33.509998321533196,0.007081784679527026
4654,2016-05-11,33.950000762939446,34.169998168945305,33.75,34.02000045776367,3427800.0,0.0017704743101685239,1.2702903332234075,-0.24137749598801614,50.2358543613938,39.93063223572861,-0.7512102026821452,0.4607845897592213,1.1775157670723786,-0.5630914969475356,13.933695087379732,0.4199981689453054,-0.9135648950030486,-0.23799915313721698,-2.3855023238434967,1.9095040175690627,-1.3117507384903604,0.8357524322159264,1.677539447751272,81.81838244102967,36.07914626527892,1.073751585353141,5,-0.7600021362304616,0.04999923706055398,1.174999237060554,-0.3699998855590749,0.34000015258789773,2,0.008836501629420956,-1.7428664850136646,33.889999389648445,1.0714159207640224,33.549999237060554,1.742866485013624,33.09000015258789,0.008836501629420956
4655,2016-05-12,33.970001220703125,34.189998626708984,33.75,33.919998168945305,4641100.0,0.000589115090256831,-1.2564067451778238,-0.7143324250681489,46.8513863585699,41.270017542847576,-0.5990567508365245,0.34506321742462376,1.1897626958492253,-0.5500517679898849,13.719093593147914,0.4399986267089844,-0.9858496621419448,-0.1459987640380831,-2.2161610597695613,1.9241635316933952,-1.1810799119038222,0.889082383827656,1.5785881918772944,82.11402537549971,33.73072696926905,1.0350811478657385,5,-0.56500244140625,0.029998779296875,1.0799989700317383,-0.025000572204589844,-0.22999954223632102,3,-0.007948202768951473,1.2702903332234075,33.950000762939446,-1.7428664850136646,33.889999389648445,1.0714159207640224,33.549999237060554,-0.007948202768951473
4656,2016-05-13,33.47999954223633,33.970001220703125,33.400001525878906,33.830001831054695,4770000.0,-0.014424541090924725,-1.23530027750144,-6.999618553554228,44.233051139600654,42.263233461743134,0.03404838530499177,0.6992201896860024,1.69827851634156,-0.021220883511652744,13.941724149520818,0.5699996948242188,-1.3055006907187376,-0.5270004272460938,-2.481181240465453,1.4271803859732657,-1.50409083385577,0.4500899793635824,1.9912180881959998,36.60716414453629,-12.850768215026626,0.9770904066096788,5,0.049999237060546875,0.5200004577636719,1.5625009536743164,0.590001106262207,0.060001373291015625,4,0.005376353274697765,-1.2564067451778238,33.970001220703125,1.2702903332234075,33.950000762939446,-1.7428664850136646,33.889999389648445,0.005376353274697765
4657,2016-05-16,33.34999847412109,33.61999893188477,33.310001373291016,33.549999237060554,3553400.0,-0.003882947129411951,-1.2143080968406073,0.5714270144194904,43.86792155761936,42.792643422399486,0.23588543239972637,0.6664959904035541,1.8269667709478554,0.14628962211839536,14.014033939020242,0.3099975585937571,-1.1250382172859332,-0.5320014953613352,-2.3008497717319543,1.2368467810092838,-1.4164256335466447,0.3524226428239743,2.045394809806112,4.54513928023293,-44.42181490675506,0.8844241381853093,5,0.18000030517578836,0.6500015258789134,1.8850021362304759,0.7200021743774485,-0.3099975585937429,0,0.01199404930076109,-1.23530027750144,33.47999954223633,-1.2564067451778238,33.970001220703125,1.2702903332234075,33.950000762939446,0.01199404930076109
4658,2016-05-17,32.97999954223633,33.389999389648445,32.860000610351555,33.279998779296875,3978900.0,-0.01109442125377813,1.038455048967464,1.499990463293109,28.6509134048098,41.45630339673941,0.5754764740418281,0.88331064395841,2.1735955700291356,0.5416486284185709,14.025377345669037,0.5299987792968892,-0.9423494607132739,-0.7760004043579087,-2.4137186903009464,0.861717881585129,-1.5948595473294276,0.042858738613610114,2.3410858821158413,9.022489538249337,-33.30070553957082,0.8188591429715174,5,0.5450000762939453,1.0200004577636719,2.3025007247924805,1.090001106262207,0.18000030517578125,1,0.020315403060710446,-1.2143080968406073,33.34999847412109,-1.23530027750144,33.47999954223633,-1.2564067451778238,33.970001220703125,0.020315403060710446
4659,2016-05-18,32.150001525878906,33.040000915527344,31.920000076293945,32.740001678466804,5244400.0,-0.02516670794050413,-1.1333287314896894,1.9666721767989759,46.396401814557706,42.33612338157205,1.3078586754227217,1.5892291944781363,2.955589873514249,1.3804623897045545,15.49675338229839,1.1200008392333984,-0.8097690150517494,-1.4754985809326158,-3.190490657104405,0.23949349523917363,-2.332994619018507,-0.6180025428467246,3.0982621960897347,10.132228918952755,-33.928944055606095,0.857496038085894,5,0.9049978256225586,1.8499984741210938,3.3299989700317383,2.0149993896484375,0.7299995422363281,2,0.05723172831288359,1.038455048967464,32.97999954223633,-1.2143080968406073,33.34999847412109,-1.23530027750144,33.47999954223633,0.05723172831288359
4660,2016-05-19,32.34999847412109,32.36999893188477,31.82999992370605,31.959999084472656,3386300.0,0.00622074459564792,1.5116215113287224,-0.6610157437041148,47.34511444512609,43.64504005228827,1.0348355609553153,1.3348046223864927,2.7011864296453325,1.1884579725931417,15.494814737166523,0.5399990081787216,-0.7460965123321159,-1.1975015640258846,-2.9977924030842473,0.6027892750324817,-2.097646983555066,-0.2973561444967032,2.826899979511694,24.298982955978392,-21.910727580299774,0.9001454195291829,5,0.6600008010864329,1.6500015258789134,3.117502212524421,2.0050010681152415,0.7600021362304688,3,0.05996916639604155,-1.1333287314896894,32.150001525878906,1.038455048967464,32.97999954223633,-1.2143080968406073,33.34999847412109,0.05996916639604155
4661,2016-05-20,32.290000915527344,32.459999084472656,32.09999847412109,32.459999084472656,2342400.0,-0.0018546386838855788,3.235346916793908,-0.43589342306037804,40.776717007720926,43.74053438310635,1.0833445587907136,1.2892063731859622,2.6994780611235427,1.255541620628719,15.446846455537289,0.3600006103515696,-0.7129644411768297,-1.1484991073608413,-2.9773698716782917,0.6803716569566056,-2.062934489519563,-0.2340637252021196,2.816959575136295,25.698393670582643,-21.68723424489831,0.9144353821587241,5,0.7199983596801758,1.7099990844726562,3.1374998092651367,2.0649986267089844,1.4399986267089844,4,0.044905565866435015,1.5116215113287224,32.34999847412109,-1.1333287314896894,32.150001525878906,1.038455048967464,32.97999954223633,0.044905565866435015
4662,2016-05-23,32.060001373291016,32.400001525878906,32.040000915527344,32.36999893188477,3186300.0,-0.0071229339026041005,-1.0571553133514986,1.8235346916794242,30.468731373530673,42.09178794032543,1.20665348852431,1.4028999732003697,2.872531072377356,1.4920004561359264,15.415037380286606,0.3600006103515625,-0.6533143519429245,-1.2589986801147433,-3.121604055186701,0.6036066949572145,-2.1903013676507186,-0.3276959925787679,2.9784199136628686,14.743687713125015,-32.12644716362035,0.9313026875359787,5,0.9499979019165039,1.9399986267089844,3.3349990844726562,2.2949981689453125,2.1299972534179688,0,0.0461634272876017,3.235346916793908,32.290000915527344,1.5116215113287224,32.34999847412109,-1.1333287314896894,32.150001525878906,0.0461634272876017
4663,2016-05-24,32.09000015258789,32.360000610351555,31.940000534057614,32.11999893188477,2562900.0,0.0009357073615681166,-1.5454703087610644,0.09677101791693347,29.36503371167504,39.77280786813446,0.9995911666719479,1.25616012232463,2.7883064274244447,1.4736507646907597,16.047769362292318,0.42000007629394176,-0.5229725765978017,-1.1139999389648452,-2.982186257514556,0.7541863795848656,-2.048093098239697,-0.17990677968999336,2.8812527147304294,21.487604608529068,-24.551074320545673,0.9340931592748546,5,0.9199991226196289,1.9099998474121094,3.3050003051757812,2.2649993896484375,2.8199996948242188,1,0.029604261714621494,-1.0571553133514986,32.060001373291016,3.235346916793908,32.290000915527344,1.5116215113287224,32.34999847412109,0.029604261714621494
4664,2016-05-25,32.110000610351555,32.259998321533196,31.3700008392334,31.739999771118164,4992900.0,0.0006232613795127406,1.6567237261259895,-12.333863173954116,30.874307542381118,37.99757688855792,0.7723606050082026,0.9758844175442007,2.7131944911894124,1.474475585517716,16.794684669776252,0.8899974822997976,-0.47660551798864503,-0.8969995498657326,-2.2657496399761357,0.471750540244674,-1.5813745949209377,-0.21262450481052753,2.795427205723911,67.88999655276737,24.07548752249349,0.684375045055203,5,0.5600004196167063,1.7349996566772532,3.2924995422363352,2.2449989318847727,3.020000457763679,2,0.032700069047088665,-1.5454703087610644,32.09000015258789,-1.0571553133514986,32.060001373291016,3.235346916793908,32.290000915527344,0.032700069047088665
4665,2016-05-26,32.34999847412109,32.490001678466804,32.06999969482422,32.200000762939446,3806900.0,0.007474240398867016,-1.0487909265997204,0.4053982998860826,39.3677672678481,37.45698979169653,0.31111629595962853,0.7656927536413107,2.409743865981447,1.2605824354468993,16.556264747216982,0.42000198364258523,-0.5230808181249387,-0.6510015487670984,-2.030671849971931,0.7286687524377307,-1.340836699369511,0.03883360183531437,2.4140122628806964,87.49972326435544,40.63847168048784,0.6898351506024153,5,0.1450014114379954,1.495001792907722,3.1075019836425852,2.0050010681152415,2.8300018310546946,3,0.01638338853147503,1.6567237261259895,32.110000610351555,-1.5454703087610644,32.09000015258789,-1.0571553133514986,32.060001373291016,0.01638338853147503
4666,2016-05-27,32.47999954223633,32.610000610351555,32.27000045776367,32.450000762939446,2556000.0,0.004018580347669554,1.344821235958078,0.19999491365941513,33.015844951026224,36.25120350207507,0.027209141936495485,0.6609135572085307,2.207788271236126,1.1570683505415218,16.236840187559004,0.3400001525878835,-0.6383893844597353,-0.5155004501342759,-1.9029247024708198,0.8719238022022715,-1.2092125763025479,0.178211676033996,2.1482507988547184,89.51604095878179,42.38061664329591,0.6937121261682734,5,-0.09999942779541016,1.3650007247924805,2.4525012969970703,1.875,3.1399993896484446,4,0.019396584882828805,-1.0487909265997204,32.34999847412109,1.6567237261259895,32.110000610351555,-1.5454703087610644,32.09000015258789,0.019396584882828805
4667,2016-05-31,32.810001373291016,32.860000610351555,32.419998168945305,32.52000045776367,3454900.0,0.010160155040198182,1.2564263077586018,9.66709053916353,32.802555121845515,36.71249702619015,-0.43297900862027916,0.32887119256542974,1.8214005599255074,0.8507915407537752,15.930147326670458,0.44000244140625,-0.7263338459290978,-0.1734987258911147,-1.5630880925097657,1.2160906407275363,-0.8682934092004402,0.5212959574182108,1.6879189877257232,96.6443459905354,52.230229421831325,0.6947946833093259,5,-0.6050004959106445,1.034998893737793,2.122499465942383,1.5449981689453125,2.520000457763672,1,0.02804017465522679,1.344821235958078,32.47999954223633,-1.0487909265997204,32.34999847412109,1.6567237261259895,32.110000610351555,0.02804017465522679
4668,2016-06-01,33.06999969482422,33.200000762939446,32.799999237060554,32.90999984741211,2949800.0,0.007924361799779067,-1.1052652712944877,0.5517218699850044,36.82630182546244,35.64915258295734,-0.7586482018266665,0.031917373973463725,1.503973588826561,0.6298430616501918,16.32143879807428,0.40000152587889204,-0.7512710991479068,0.11099967956543111,-1.2528321333325891,1.474831492463455,-0.5709162268835826,0.7929155860144448,1.3028038853211896,92.8961162002699,51.0151975503883,0.6819159064490116,6,-0.784998893737793,0.7750005722045898,1.8625011444091797,1.2849998474121094,2.950000762939453,2,0.03386752168794405,1.2564263077586018,32.810001373291016,1.344821235958078,32.47999954223633,-1.0487909265997204,32.34999847412109,0.03386752168794405
4669,2016-06-02,33.310001373291016,33.380001068115234,32.900001525878906,32.970001220703125,2780100.0,0.007257383752088842,1.0,2.125002980235081,40.73032293183571,34.9141757481473,-0.9127892395264894,-0.24755453991826926,1.2110494647364902,0.4212626451953696,16.407512015254287,0.4799995422363281,-0.7616286653687183,0.3680013656616197,-0.9677511820466691,1.7037539133699084,-0.29987490819252116,1.0358776395157605,0.9426900972179126,94.65651744712574,55.474480345282366,0.6678762738541438,6,-0.9350004196166992,0.534998893737793,1.6224994659423828,1.0449981689453125,2.799999237060547,3,0.048033575747733925,-1.1052652712944877,33.06999969482422,1.2564263077586018,32.810001373291016,1.344821235958078,32.47999954223633,0.048033575747733925
4670,2016-06-03,33.81999969482422,33.860000610351555,33.419998168945305,33.56999969482422,2509500.0,0.015310666481753277,1.6666666666667815,0.735293787656094,54.74861823408881,36.46660921774373,-1.3324618655331335,-0.772757206005025,0.6458713944551988,-0.06169402818569836,16.45201428622993,0.5499992370605398,-0.6057530006234444,0.862499618530272,-0.5077536772944597,2.2327529143550073,0.17737297061790258,1.5476262664426415,0.31738415043368917,97.48421939065659,55.581529667261506,0.6851266479123671,6,-1.2049989700317383,-0.1099996566772461,1.1850013732910156,0.5349998474121094,2.3699989318847585,4,0.038734517596447526,1.0,33.310001373291016,-1.1052652712944877,33.06999969482422,1.2564263077586018,32.810001373291016,0.038734517596447526
4671,2016-06-06,33.779998779296875,33.939998626708984,33.529998779296875,33.740001678466804,3216600.0,-0.0011827591924391534,1.2777972046497335,0.15998840332028408,56.16048006295922,39.32124796101357,-1.1833161690426408,-0.7150751385191896,0.6232872245801602,0.003634068169311888,16.141235867722454,0.4099998474121094,-0.552093739785704,0.7879987716674819,-0.6302072775661429,2.2062048209011103,0.07889574705066593,1.4971017962842978,0.24668974572005453,89.47369741930792,41.07562421029128,0.7091030246168142,6,-1.1249990463256836,-0.9999990463256836,0.27500152587890625,0.3300018310546875,2.6599998474121023,0,0.04144468846863725,1.6666666666667815,33.81999969482422,1.0,33.310001373291016,-1.1052652712944877,33.06999969482422,0.04144468846863725
4672,2016-06-07,34.06999969482422,34.220001220703125,33.689998626708984,33.740001678466804,3685800.0,0.008584988928569182,-1.4651047257436371,8.250548402481021,65.98244340307576,43.38984903783587,-1.294327166935247,-1.016223792678261,0.2863205585734079,-0.24823853280796015,16.06099083304312,0.5300025939941406,-0.5040453017435595,1.051999664306642,-0.427040924626894,2.5310402532401817,0.31247936983987046,1.7915199587734136,-2.6999988555908203,89.43652701849582,34.56820059775694,0.7395202944667696,6,-1.274998664855957,-1.274998664855957,-0.0149993896484375,0.04000091552734375,1.779998779296875,1,0.04549454801715247,1.2777972046497335,33.779998779296875,1.6666666666667815,33.81999969482422,1.0,33.310001373291016,0.04549454801715247
4673,2016-06-08,34.130001068115234,34.209999084472656,33.880001068115234,34.040000915527344,2913600.0,0.0017611204528460433,1.6400244144350347,0.2727293745014913,87.50005418613173,49.68159866491928,-1.1560990278613872,-1.1144619801118836,0.1597396205002326,-0.2863007998837048,16.43779867749905,0.3299980163574219,-0.4093040977281248,1.1000009536743178,-0.4123481036148533,2.612350010963489,0.34382642502973226,1.8561754823189034,-2.7030002212524415,93.18180504580528,31.305732708118192,0.756174528644586,6,-0.9850006103515625,-1.3350000381469727,-0.07500076293945312,-0.020000457763671875,2.059997558593743,2,0.03515970481643227,-1.4651047257436371,34.06999969482422,1.2777972046497335,33.779998779296875,1.6666666666667815,33.81999969482422,0.03515970481643227
4674,2016-06-09,34.25,34.290000915527344,33.970001220703125,34.110000610351555,2242500.0,0.003515936950757137,1.9090719933416562,1.5555461365660095,87.10944019264264,54.98622898989645,-1.0511560718538249,-1.2762682872010203,-0.009086372481576177,-0.3717840657658371,17.010972132604333,0.31999969482421875,-0.23574356207121383,1.2049999237060547,-0.3510880854448928,2.761087932857002,0.4269559191305845,1.9830439282815249,-2.7671391456604013,95.40220813273355,27.584308439109563,0.7780440045754733,6,-0.9699993133544922,-1.419999122619629,-0.19499969482421875,-0.1399993896484375,2.0400009155273438,3,0.05167884548215107,1.6400244144350347,34.130001068115234,-1.4651047257436371,34.06999969482422,1.2777972046497335,33.779998779296875,0.05167884548215107
4675,2016-06-10,33.700000762939446,34.34999847412109,33.580001831054695,34.240001678466804,2934900.0,-0.016058371884979716,1.0263216013813323,-3.857166212533966,73.11475737893944,59.441663704109025,-0.3235446369265489,-0.7879316108389602,0.47888522043105297,0.1993446822480962,17.6288766787236,0.769996643066392,-0.05847948992423824,0.6685007095336815,-0.8582054634205818,2.1952068824879483,-0.09485237694345017,1.431853796010813,-2.104854306152337,20.731956940424883,-50.24861793287404,0.763353086477133,6,-0.31500244140625,-0.8400011062621999,0.35499954223633523,0.4099998474121165,2.4799995422363352,4,0.07151334696889511,1.9090719933416562,34.25,1.6400244144350347,34.130001068115234,-1.4651047257436371,34.06999969482422,0.07151334696889511
4676,2016-06-13,33.65999984741211,33.860000610351555,33.529998779296875,33.68000030517578,2504700.0,-0.0011869707602892854,-1.3571340989904261,0.03703782195283815,77.97199532632993,64.46049039349619,-0.11014057901516594,-0.7734070802768613,0.4531806054634018,0.28233202347470154,17.931678635631183,0.3300018310546804,0.1219522669895099,0.61949977874756,-0.9204039060150322,2.159403463510152,-0.1504520636337361,1.3894516211288561,-1.8995622695849619,15.853794694777722,-59.66928278111749,0.7699518423812959,6,-0.08500099182128906,-0.8000001907348633,0.3900003433227539,0.4500007629394531,2.3199996948242188,0,0.07516336276785163,1.0263216013813323,33.700000762939446,1.9090719933416562,34.25,1.6400244144350347,34.130001068115234,0.07516336276785163
4677,2016-06-14,33.75,33.790000915527344,33.470001220703125,33.720001220703125,2264300.0,0.0026738013367759716,4.818143986683313,-1.4999046347510967,78.42463561174247,69.08252748086063,-0.05898218049602377,-0.8768607195922726,0.30844924950746844,0.2334039885787007,18.186801182626148,0.31999969482421875,0.2604022419708798,0.6894998550415039,-0.8774812707434734,2.2564809808264847,-0.09399070785098473,1.4729904179339925,-1.8341887683952152,31.818142410029477,-48.4523012703782,0.7834905628924896,6,-0.125,-0.8900003433227539,0.25,0.3600006103515625,2.2099990844726562,1,0.07970366301359944,-1.3571340989904261,33.65999984741211,1.0263216013813323,33.700000762939446,1.9090719933416562,34.25,0.07970366301359944
4678,2016-06-15,33.650001525878906,33.880001068115234,33.580001831054695,33.790000915527344,2157800.0,-0.0029629177517360716,-1.1428610354224014,-4.6668362156663274,75.66668192545579,72.96434514681842,0.1474473467537578,-0.7632246547669297,0.3710912419504382,0.3586622679550544,17.939184733664156,0.29999923706053977,0.420804561765209,0.5560012817382827,-1.0322369463724996,2.144239509849065,-0.23811783231710848,1.3501203957936738,-1.5881390597231402,20.454643974927123,-58.84622238587191,0.7941191140553918,6,0.23499679565428977,-0.7900018692016602,0.34999847412109375,0.45999908447265625,2.859996795654297,2,0.06537880678995678,4.818143986683313,33.75,-1.3571340989904261,33.65999984741211,1.0263216013813323,33.700000762939446,0.06537880678995678
4679,2016-06-16,33.990001678466804,34.06999969482422,33.610000610351555,33.689998626708984,1999800.0,0.01010401596345889,1.0000000000000309,-2.1428882833787974,76.45164505621763,75.3757925714994,-0.09605178519846902,-1.0100968970244466,0.012389416805241638,0.05350032124898263,16.751047302556383,0.45999908447266336,0.5787158788955722,0.8040014266967859,-0.7670714980746993,2.3750743514682675,0.018464964311043275,1.5895378890825285,-1.7908510518331155,59.09114553982599,-18.380619384765936,0.785536462385741,6,-0.0800018310546946,-1.1300020217895579,-0.05750179290772195,0.11999893188475852,2.6099967956542898,3,0.0647248261136717,-1.1428610354224014,33.650001525878906,4.818143986683313,33.75,-1.3571340989904261,33.65999984741211,0.0647248261136717
4680,2016-06-17,34.290000915527344,34.290000915527344,33.860000610351555,33.97999954223633,3059100.0,0.008826102449138507,1.774183227711853,1.0333273994201475,77.67585810261417,77.76639013146107,-0.3602547836684735,-1.2198461207194242,-0.3086914509999801,-0.21371403743188466,15.550143510817788,0.43000030517578836,0.7244410393572878,1.0070005416870131,-0.5861440587956537,2.60014514216968,0.21042824144568328,1.803572841928343,-1.9617994180444143,100.0,23.058201802374384,0.796572300241333,6,-0.3800010681152344,-1.4300012588500977,-0.6950016021728516,-0.18000030517578125,1.5999984741210938,4,0.058326041020732466,1.0000000000000309,33.990001678466804,-1.1428610354224014,33.650001525878906,4.818143986683313,33.75,0.058326041020732466
4681,2016-06-20,33.740001678466804,34.380001068115234,33.700000762939446,34.299999237060554,4193500.0,-0.016039639031082298,-1.1250029802350088,-1.8064357349412417,63.3237947626034,77.47098472696413,0.20503592960812966,-0.585674477822046,0.20179478729868805,0.36875946965070483,14.318460375296722,0.6800003051757884,0.8353041797779994,0.38450126647949645,-1.149238457430144,1.9182409903891369,-0.3823685954753273,1.1513711284343202,-1.290492362385585,29.670384949131158,-42.92939199524234,0.7668698619548204,6,0.1849994659423757,-0.8650007247924876,-0.03750228881836648,0.3699989318847585,1.4599990844726491,0,0.07231767947024759,1.774183227711853,34.290000915527344,1.0000000000000309,33.990001678466804,-1.1428610354224014,33.650001525878906,0.07231767947024759
4682,2016-06-21,33.540000915527344,33.86999893188477,33.220001220703125,33.740001678466804,4035400.0,-0.005927704593657546,1.826106066260258,0.35714577656677016,56.85132913827887,74.06557083275825,0.35978543454361045,-0.28365389025582033,0.3514066975243537,0.5968884313805773,13.157046719697208,0.6499977111816477,0.8453501176767233,0.1105005264282255,-1.2977384681364725,1.5187395209929235,-0.5936189708541235,0.8146200237105745,-0.9360522592834002,27.58618421701684,-40.69283182676577,0.7041194972823485,6,0.26000022888183594,-0.6649999618530273,0.22499847412109375,0.5699996948242188,1.829998016357429,1,0.07274891353921786,-1.1250029802350088,33.740001678466804,1.774183227711853,34.290000915527344,1.0000000000000309,33.990001678466804,0.07274891353921786
4683,2016-06-22,33.040000915527344,33.459999084472656,33.02000045776367,33.360000610351555,4095600.0,-0.014907572640182165,-1.4444326707074133,1.59999237063448,46.34145585029013,69.5357947947191,0.7698688604841806,0.3069020032101122,0.7815961225867198,1.1077049090949558,11.944350207889446,0.5200004577636719,0.8401283297606881,-0.43699951171875284,-1.7128666015158203,0.8388675780783146,-1.07493305661729,0.20093403317978442,-0.2939680663336972,1.4706212343906022,-60.849862940464995,0.6379335448985352,6,0.6599998474121094,-0.16499996185302734,0.7249984741210938,1.0699996948242188,1.8799972534179616,2,0.08837766610269804,1.826106066260258,33.540000915527344,-1.1250029802350088,33.740001678466804,1.774183227711853,34.290000915527344,0.08837766610269804
4684,2016-06-23,33.15999984741211,33.240001678466804,32.84000015258789,33.139999389648445,4121800.0,0.003631928830497344,3.444359675334036,-0.06250149011751965,39.99999999999999,65.85637730817027,0.5352842797669481,0.2841691963207822,0.594965413929117,0.9994897594742511,10.257996990981768,0.40000152587891336,0.7715638974474288,-0.3695005416870103,-1.484838667879977,0.7458375845059564,-0.9271696047834936,0.18816852140947304,1.220001220703125,20.77918860941982,-35.56103278273203,0.5576690630964819,6,0.4500007629394531,-0.28499889373779297,0.6024999618530273,0.9500007629394531,1.1500015258789062,3,0.1010252861741956,-1.4444326707074133,33.040000915527344,1.826106066260258,33.540000915527344,-1.1250029802350088,33.740001678466804,0.1010252861741956
4685,2016-06-24,32.880001068115234,33.450000762939446,32.68000030517578,32.75,4732300.0,-0.008443871549617232,-4.703697424377235,6.499904634753406,37.28815751048773,61.335950884187795,0.7674381437582554,0.6386544612760616,0.811442158453886,1.2910411133026685,8.716533388533996,0.7700004577636648,0.6285953760169676,-0.6759994506835909,-1.6943035473176167,0.34230464595043486,-1.1851514990006038,-0.16684740236657802,1.4691999816894565,11.764745481268724,-38.716079674061966,0.5091520483170145,6,0.6499996185302734,-0.005000114440917969,0.647498607635498,1.2299995422363281,0.43000030517578125,4,0.11313860356328442,3.444359675334036,33.15999984741211,-1.4444326707074133,33.040000915527344,1.826106066260258,33.540000915527344,0.11313860356328442
4686,2016-06-27,33.110000610351555,33.15999984741211,32.59999847412109,32.81999969482422,3152200.0,0.0069951196704600704,1.8718064087014723,2.2307579447753203,36.206892771797385,56.645090568638345,0.5042432007880038,0.48303865579276106,0.5112240291952403,1.065266946118669,7.329931256767311,0.5600013732910227,0.47625290017818145,-0.47749996185303445,-1.389036906542195,0.43403698283612613,-0.9332684341976147,-0.02173148950845416,1.1724324096679766,40.15763404751203,-5.172671928419554,0.4557684723445798,6,0.37999916076660867,-0.234999656677239,0.39499902725220437,1.000000000000007,-0.04999923706053977,0,0.08396251066294869,-4.703697424377235,32.880001068115234,3.444359675334036,33.15999984741211,-1.4444326707074133,33.040000915527344,0.08396251066294869
4687,2016-06-28,33.72999954223633,33.740001678466804,32.86999893188477,33.240001678466804,4651000.0,0.01872542798114396,2.411761185991797,1.6896424719160412,45.049477838838214,53.24317900345861,-0.13286312858905802,-0.06798816304726074,-0.17936196384333414,0.4574526871353157,5.974026461694327,0.8700027465820312,0.403032073158343,0.09649906158447408,-0.7395636693644576,0.9325617925334058,-0.3215323038899953,0.5145304270589435,0.4514874050292974,99.1226220950654,57.37306508167482,0.4180313654744664,6,-0.23999977111816406,-0.8549985885620117,-0.22499990463256836,0.3800010681152344,-0.7999992370605469,1,0.04358141834133167,1.8718064087014723,33.110000610351555,-4.703697424377235,32.880001068115234,3.444359675334036,33.15999984741211,0.04358141834133167
4688,2016-06-29,34.189998626708984,34.240001678466804,33.81999969482422,33.889999389648445,3770500.0,0.013637684278549944,1.0999818804298716,0.6122460101206639,49.315051790254046,50.228001973907105,-0.5679324235778935,-0.4635436613984183,-0.6947750090153519,0.005251619898416493,5.335516140848094,0.5100021362304759,0.32957545132821053,0.5004981994628892,-0.3266327197809886,1.327629118706767,0.08693273984094674,0.9140636590848317,-1.5900001525878977,96.9510393866719,59.42751405200598,0.41356545962193897,6,-0.6999988555908203,-1.314997673034668,-0.6849989891052246,-0.07999801635742188,-1.7599983215332031,2,0.03451302581375315,2.411761185991797,33.72999954223633,1.8718064087014723,33.110000610351555,-4.703697424377235,32.880001068115234,0.03451302581375315
4689,2016-06-30,34.90999984741211,34.919998168945305,33.939998626708984,34.209999084472656,4170000.0,0.021058825668997416,1.7222307582268293,2.3333418104599817,63.296706613434225,48.63031847510933,-1.2781153950281734,-1.1146812995504618,-1.4391101134318092,-0.6947020702228457,5.235804039735309,0.979999542236321,0.26185268450804244,1.1404994964599595,0.170714827439717,2.110284165480202,0.6556071619498383,1.6253918309700808,-2.2772013092041092,99.56903780825913,57.446196977447116,0.4848923345101208,6,-1.1500015258789134,-1.765000343322754,-1.4050002098083496,-0.7999992370605469,-2.0400009155273366,3,0.00028640279509883904,1.0999818804298716,34.189998626708984,2.411761185991797,33.72999954223633,1.8718064087014723,33.110000610351555,0.00028640279509883904
4690,2016-07-01,35.130001068115234,35.290000915527344,34.830001831054695,35.02000045776367,3250200.0,0.006301954215546468,1.139529107006585,0.15714355780077494,65.53913899059631,48.87646783377521,-1.5270137723387265,-1.2980607028842854,-1.6539883126677637,-0.895088978280242,5.957851908927636,0.45999908447264914,0.21507229914785597,1.2950006484985366,0.14976817078608917,2.440233126210984,0.7223844096423093,1.8676168873547638,-2.4057145446777426,94.05205568034852,46.59847870643362,0.5726162388562254,7,-1.1850013732910156,-1.4500007629394531,-1.8725004196166992,-1.1750001907348633,-2.2900009155273438,4,-0.023341863646240246,1.7222307582268293,34.90999984741211,1.0999818804298716,34.189998626708984,2.411761185991797,33.72999954223633,-0.023341863646240246
4691,2016-07-05,35.18000030517578,35.22999954223633,35.0,35.080001831054695,2236700.0,0.0014232631807669094,1.3000305180437934,0.9090719933415917,65.24522267608222,49.80912267130892,-1.5100679167457827,-1.3046896953673226,-1.7162311872408083,-0.9299338692262893,6.828582023219479,0.22999954223632812,0.13811522008842303,1.2749998092651396,-0.017724533975076895,2.567724152505356,0.6286376376450278,1.9213619808852513,-2.3017709182128954,95.45452395927418,44.12200000249749,0.6463621716201096,7,-1.2350006103515625,-1.3999996185302734,-2.010000228881836,-1.2249994277954102,-2.470001220703125,1,-0.05315517099667699,1.139529107006585,35.130001068115234,1.7222307582268293,34.90999984741211,1.0999818804298716,34.189998626708984,-0.05315517099667699
4692,2016-07-06,35.61999893188477,35.689998626708984,34.97999954223633,35.169998168945305,3982600.0,0.012507067165779873,1.4067759350855074,4.500076295109945,69.58249878847221,52.39146077555137,-1.8148404911979483,-1.710300313249384,-2.1629682930807874,-1.338972672276988,7.92078289200343,0.7099990844726562,0.03647676341110895,1.6374984741211023,0.1343952210837358,3.1406017271584687,0.885946847602419,2.3890501006397855,-2.5970632532080202,96.25669867342334,39.32390564068255,0.7515516265186846,7,-1.4750003814697337,-1.5650005340576243,-2.5074987411499094,-1.6649980545044016,-2.7399978637695384,2,-0.07186966971810349,1.3000305180437934,35.18000030517578,1.139529107006585,35.130001068115234,1.7222307582268293,34.90999984741211,-0.07186966971810349
4693,2016-07-07,35.33000183105469,35.58000183105469,35.130001068115234,35.52000045776367,3462400.0,-0.008141412395453407,1.9032178674706208,-0.4222184546263589,63.45383864110756,54.997442846785546,-1.3028549796934996,-1.397440140554835,-1.8812840763344667,-1.0205054520759234,9.07200765289631,0.48999786376953836,0.02372463602461039,1.287501335144043,-0.3317103332498448,2.9067130035379307,0.4778955009470991,2.097107169340987,-2.0937011165353567,79.42875453404018,21.828415559307565,0.8096058341969435,7,-1.1850032806396484,-1.1850032806396484,-2.3050012588500977,-1.3750009536743164,-2.2100028991699148,3,-0.06793097654949254,1.4067759350855074,35.61999893188477,1.3000305180437934,35.18000030517578,1.139529107006585,35.130001068115234,-0.06793097654949254
4694,2016-07-08,36.02000045776367,36.040000915527344,35.009998321533196,35.2599983215332,3732600.0,0.019530104470656617,1.5749966621526432,-4.000040154998294,66.10802927589538,58.199650820719725,-1.7260067440152227,-2.053310024576433,-2.625264080567419,-1.6869935313715843,10.332110725500563,1.0300025939941477,0.07783052346226782,1.8889999389648438,0.04425916399596019,3.7337407139337273,0.966629551480402,2.8113703264492855,-2.587403910269167,98.34706835564354,44.20524475377955,0.9223703874844411,7,-1.7000007629394531,-1.7000007629394531,-2.9549999237060547,-2.064999580383301,-3.1300010681152273,4,-0.09966685471860148,1.9032178674706208,35.33000183105469,1.4067759350855074,35.61999893188477,1.3000305180437934,35.18000030517578,-0.09966685471860148
4695,2016-07-11,36.11000061035156,36.150001525878906,35.61000061035156,35.880001068115234,3575900.0,0.002498616086732852,2.483861440964745,0.3026301259850424,74.13444692628903,62.41382350455213,-1.4635568465307998,-2.0590712674361242,-2.6539010865231916,-1.7337202212764922,11.724549660512057,0.5400009155273438,0.23154645893139758,1.8585000991821303,-0.17308476889987645,3.890084967264137,0.8427076651411269,2.8742925332231337,-2.4166636260537757,96.58112412743024,37.718575160730644,1.0157924340410023,7,-1.6000003814697266,-1.7350006103515625,-3.0,-2.1549997329711914,-3.690002441406257,0,-0.08972588268353521,1.5749966621526432,36.02000045776367,1.9032178674706208,35.33000183105469,1.4067759350855074,35.61999893188477,-0.08972588268353521
4696,2016-07-12,36.18999862670898,36.45000076293945,35.849998474121094,35.849998474121094,5632300.0,0.0022153978123855556,-2.529423644380617,1.4782644751463376,77.66183231700751,66.03741844657094,-1.1853653576793874,-2.044639483688897,-2.6742097132527363,-1.7960457340912868,13.217001319282689,0.6000022888183594,0.4217888057865906,1.811998176574697,-0.3737310564084595,3.9977274095578537,0.7191335600831223,2.904862793066272,-2.201861897421459,82.31279453590436,18.688718917466673,1.0928646164915767,7,-1.0549983978271413,-1.6649990081787038,-3.0274982452392507,-2.234997749328606,-3.3499984741210866,1,-0.09256696881023696,2.483861440964745,36.11000061035156,1.5749966621526432,36.02000045776367,1.9032178674706208,35.33000183105469,-0.09256696881023696
4697,2016-07-13,36.43999862670898,36.4900016784668,36.20000076293945,36.459999084472656,3989300.0,0.006907985893525037,6.249511276402995,-0.05882484937564622,87.44499555090981,70.27407886442158,-1.1292818496101305,-2.1953345086325484,-2.8752140500626453,-2.0114116298431455,14.713778312023502,0.3000030517578196,0.6775754271038679,1.9274982452392493,-0.4205515889781495,4.275548079456648,0.7534733281305535,3.101523162347945,-2.1072009327101853,96.62142308505163,24.097037968699524,1.1740249171086987,7,-1.2249984741210866,-1.894998550415032,-3.722498893737786,-2.484997749328606,-3.3199996948242045,2,-0.10236003520325021,-2.529423644380617,36.18999862670898,2.483861440964745,36.11000061035156,1.5749966621526432,36.02000045776367,-0.10236003520325021
4698,2016-07-14,35.849998474121094,36.400001525878906,35.83000183105469,36.22999954223633,3796200.0,-0.016191003699858486,-1.7143207476907147,18.999618538997638,76.84634355638568,71.77959408030507,-0.3118412457380373,-1.5094559479557432,-2.2585053117965614,-1.3956047661306314,16.162036393478996,0.6099967956542898,0.9317699403775705,1.2274982452392607,-1.15627819947089,3.6112746899494113,0.035610022884185355,2.419386467594336,-1.172048142607423,56.756638331434786,-21.39143225933293,1.1918882223550762,7,-0.18999671936035156,-1.3049983978271484,-3.054997444152832,-1.8949975967407227,-3.1599998474121094,3,-0.08284511945376516,6.249511276402995,36.43999862670898,-2.529423644380617,36.18999862670898,2.483861440964745,36.11000061035156,-0.08284511945376516
4699,2016-07-15,36.18999862670898,36.209999084472656,35.91999816894531,35.91999816894531,2758800.0,0.009483965608347633,-1.1481512878113564,-0.7105255232645499,82.64302503709364,73.68002586324923,-0.5042014653917875,-1.7667703348711044,-2.570196791867012,-1.7029286407170048,17.936782734930162,0.3600006103515625,1.136284146434427,1.457498550415032,-1.005120963734619,3.920118064564683,0.22618879334020647,2.6888083074898574,-1.222120079682803,65.90878549723136,-19.783863790330273,1.2313097570748237,7,-0.45499801635741477,-1.644998550415032,-3.2199978828430105,-2.234997749328606,-3.559997558593743,4,-0.08483005833988844,-1.7143207476907147,35.849998474121094,6.249511276402995,36.43999862670898,-2.529423644380617,36.18999862670898,-0.08483005833988844
4700,2016-07-18,36.290000915527344,36.33000183105469,36.11000061035156,36.150001525878906,1852100.0,0.0027632576019100963,1.0,0.5185153788553238,82.18627170866186,75.56236464464696,-0.4719881720370367,-1.8016254042677744,-2.6356312970763582,-1.7639125740728616,19.49615052863569,0.220001220703125,1.3072125082061845,1.457500839233397,-1.090412816926495,4.005414495393289,0.18354401115345098,2.731457667313343,-1.0785826674706698,69.69684709418259,-20.856970871547617,1.273956828079946,7,-0.5550003051757812,-1.7450008392333984,-3.2350001335144043,-2.3350000381469727,-3.3700027465820384,0,-0.09368976136961593,-1.1481512878113564,36.18999862670898,-1.7143207476907147,35.849998474121094,6.249511276402995,36.43999862670898,-0.09368976136961593
4701,2016-07-19,36.18000030517578,36.349998474121094,35.95000076293945,36.349998474121094,2521600.0,-0.003031154796816149,3.705906112557221,-1.2142779291553134,77.65240072091808,76.45902041491873,-0.22933742401176005,-1.5804858971787183,-2.478088539171665,-1.635096070293649,21.292739594971557,0.3999977111816406,1.3562033997168896,1.2255002975463896,-1.3357854999875514,3.7867860950803305,-0.0551426012205809,2.50614319631336,-0.7640087082534848,53.030084096754614,-34.934545665227866,1.280642898766969,7,-0.43000030517578125,-1.635000228881836,-3.0575013160705566,-2.22499942779541,-3.1800003051757812,1,-0.10392487851064458,1.0,36.290000915527344,-1.1481512878113564,36.18999862670898,-1.7143207476907147,35.849998474121094,-0.10392487851064458
4702,2016-07-20,35.97999954223633,36.25,35.95000076293945,36.18000030517578,2975900.0,-0.005527937016375328,-1.3077013366198629,1.176487747957993,71.46285013813419,77.34891058125503,0.030284437141212095,-1.252531863673255,-2.2467188531157802,-1.3992084908287694,22.64043671975041,0.2999992370605469,1.3750306422056653,0.9034996032714844,-1.6060208121439246,3.4130200186868933,-0.3512606044362201,2.158259810979189,-0.39216633226691044,26.315402015767425,-58.01279810655398,1.2547602077077058,7,-0.22999954223632812,-1.4349994659423828,-2.762500286102295,-2.034998893737793,-3.049999237060547,2,-0.08727069009443544,3.705906112557221,36.18000030517578,1.0,36.290000915527344,-1.1481512878113564,36.18999862670898,-0.08727069009443544
4703,2016-07-21,35.959999084472656,36.0099983215332,35.7400016784668,35.880001068115234,3912200.0,-0.0005558770988919326,2.0000211931757974,-0.3999885559518587,65.12968331393003,77.24020547436996,0.16656391240663737,-1.056735386425629,-2.2058960181540073,-1.3534518592101108,23.594683327651598,0.26999664306640625,1.3981151603559567,0.7374992370605469,-1.6075274556572623,3.082525929778356,-0.4350141092983577,1.9100125834194515,-0.22781891954365818,36.065337977699535,-44.420947678233084,1.1725133463589057,7,0.09000205993652344,-1.414999008178711,-2.717499256134033,-2.1149988174438477,-3.6399993896484375,3,-0.07897664696588325,-1.3077013366198629,35.97999954223633,3.705906112557221,36.18000030517578,1.0,36.290000915527344,-0.07897664696588325
4704,2016-07-22,36.5099983215332,36.59000015258789,35.86999893188477,35.959999084472656,5034000.0,0.015294751141916363,1.0281641710051754,6.8751609365314,68.15788047133654,76.5761425349308,-0.3426532775560531,-1.4154645502246765,-2.7301868460559007,-1.8739158716357878,24.59655887532019,0.7200012207031179,1.3725503657324936,1.1199985504150405,-1.078737209896147,3.318734310726228,0.020630670259450312,2.2193664305706307,-0.7699966430664062,90.5880029799571,11.329519165458251,1.0993678801555937,7,-0.3449974060058594,-1.914999008178711,-3.1374993324279785,-2.6649980545043945,-3.9099998474121165,4,-0.10462886525445891,2.0000211931757974,35.959999084472656,-1.3077013366198629,35.97999954223633,3.705906112557221,36.18000030517578,-0.10462886525445891
4705,2016-07-25,36.599998474121094,36.599998474121094,36.2599983215332,36.5099983215332,3608400.0,0.0024650823534770883,6.555546136565931,0.1636368680598423,68.48957712451025,75.55700306909777,-0.39765544896850713,-1.2780064285164343,-2.7935475013226636,-1.9377090375256927,26.054026528038072,0.3400001525878906,1.4153992933237163,1.0239988327026381,-0.8918997098037238,2.939897375209,0.06604956144946073,1.9819481039558156,-0.8599967956542969,100.0,21.848766423689653,0.9579492712531799,7,-0.42999839782714844,-2.0,-3.214998722076416,-2.754998207092285,-4.3899993896484375,0,-0.10846987900321747,1.0281641710051754,36.5099983215332,2.0000211931757974,35.959999084472656,-1.3077013366198629,35.97999954223633,-0.10846987900321747
4706,2016-07-26,35.88999938964844,36.45000076293945,35.66999816894531,36.349998474121094,6262000.0,-0.01939888289816949,1.3636311092615712,-5.111092273131861,53.28467966263563,71.7614124148451,0.2964929286901068,-0.36792166307107976,-2.0488132867472473,-1.2096766553537819,27.02282572724527,0.9300003051757812,1.3687109105048592,0.17499980926513814,-1.3513783793421297,1.701377997872406,-0.5881892850384958,0.938188903568772,0.7099990844726562,23.65603747426106,-50.04844280370192,0.7631890943036322,7,0.24499893188476562,-1.2900009155273438,-2.5049996376037598,-2.044999122619629,-3.1599998474121094,1,-0.08275289136838926,6.555546136565931,36.599998474121094,1.0281641710051754,36.5099983215332,2.0000211931757974,35.959999084472656,-0.08275289136838926
4707,2016-07-27,35.20000076293945,35.97999954223633,34.84000015258789,35.880001068115234,3823800.0,-0.01922537304104821,1.590915790295033,1.4782644751463685,48.5587459368384,68.61834601267319,0.8851871808230456,0.4615145040567583,-1.3271902469487031,-0.5147349371946461,28.4020277160293,1.1399993896484375,1.25511244181304,-0.5884988784790011,-1.8268039791113395,0.6498062221533374,-1.2076514287951738,0.030653671837171714,1.3999977111816406,20.454599640637834,-50.356011889814226,0.6191525503161707,7,0.5199985504150391,-0.6000022888183594,-1.799999713897705,-1.3550004959106445,-2.750000000000007,2,-0.06250002031976487,1.3636311092615712,35.88999938964844,6.555546136565931,36.599998474121094,1.0281641710051754,36.5099983215332,-0.06250002031976487
4708,2016-07-28,35.36999893188477,35.5099983215332,35.130001068115234,35.22999954223633,5190800.0,0.0048294933312700294,-1.2353020375190737,-0.20588136296829238,41.85461310918079,64.08630024290508,0.7151459608907018,0.40522792509974437,-1.4510085859650133,-0.6875332200052711,29.100415344358417,0.37999725341796875,1.1151456072728863,-0.4775007247924705,-1.486300433100304,0.531298983515363,-0.9819005789463873,0.026899129361446228,1.1595996093749932,30.113595724067483,-35.676573900723,0.5043998541539169,7,0.35000038146971946,-0.770000457763679,-2.0324978828430247,-1.5249986648559641,-2.549999237060554,3,-0.06898497880669774,1.590915790295033,35.20000076293945,1.3636311092615712,35.88999938964844,6.555546136565931,36.599998474121094,-0.06898497880669774
4709,2016-07-29,34.919998168945305,35.25,34.580001831054695,35.220001220703125,4983500.0,-0.012722668264878223,2.722205738990339,-2.1428882833786886,36.3218062203264,58.99024852197892,1.0795815664661532,0.9022763193613699,-0.9323475026592263,-0.2501629598307389,29.235595836211303,0.7899971008300781,0.8880497903835334,-0.9280014038086009,-1.934853001465008,0.07885019384780634,-1.4314272026368045,-0.42457560498039726,1.5420164367675824,16.831529847222367,-43.20225238779757,0.5034257988282034,7,0.6700019836425852,-0.31999969482421164,-1.6324973106384206,-1.0749979019164968,-1.8699989318847514,4,-0.0744558594058945,-1.2353020375190737,35.36999893188477,1.590915790295033,35.20000076293945,1.3636311092615712,35.88999938964844,-0.0744558594058945
4710,2016-08-01,34.310001373291016,34.900001525878906,34.22999954223633,34.77000045776367,4792900.0,-0.01746840858075316,-1.1612871469882484,1.5333146838919325,30.737722217966393,53.777506466095396,1.541258771937251,1.5259259866501083,-0.2658104614673391,0.33969592250750225,29.126222027132176,0.6899986267089773,0.72229678556333,-1.4969982147216783,-2.678576979942868,-0.3154194495004887,-2.087787597332273,-0.9062088321110835,2.0390924659423817,3.6036841020001376,-51.3972984393016,0.5907893826105954,8,1.1049976348876953,0.2899971008300781,-1.0675005912780762,-0.46500110626220703,-1.1800003051757812,0,-0.04983977938575945,2.722205738990339,34.919998168945305,-1.2353020375190737,35.36999893188477,1.590915790295033,35.20000076293945,-0.04983977938575945
4711,2016-08-02,33.310001373291016,34.139999389648445,33.25,34.130001068115234,5901500.0,-0.029146020401458195,1.119055404178001,1.7826115801170948,22.2024975099434,48.30413395185197,2.3371083621602367,2.507192268247664,0.7822096306427397,1.310824166946304,29.38599498854994,1.0600013732910156,0.4542435204543196,-2.403498268127443,-4.012593272413412,-0.794403263841474,-3.208045770270431,-1.5989507659844548,2.8695649221826187,2.197852870036177,-45.57466060397993,0.8045475021429861,8,1.6149978637695312,1.2899971008300781,-0.10750055313110352,0.534998893737793,0.329998016357429,1,-0.033023183532510325,-1.1612871469882484,34.310001373291016,2.722205738990339,34.919998168945305,-1.2353020375190737,35.36999893188477,-0.033023183532510325
4712,2016-08-03,33.060001373291016,33.279998779296875,32.77000045776367,32.939998626708984,4119700.0,-0.007505253368150777,-1.2173884198829052,-0.1463448673694396,23.62950255310841,43.693002756205125,2.379586758247264,2.693676254659472,1.0857294782807827,1.5345166992805659,29.32222964357708,0.5400009155273438,0.16009142680491095,-2.525498390197754,-4.525670397651538,-0.5253263827439696,-3.525584393924646,-1.5254123864708617,2.8266082926352567,10.583983271008,-34.56282381620749,1.0000860037268917,8,1.6249980926513672,1.6249980926513672,0.12249898910522461,0.784998893737793,-0.420001983642571,2,-0.009981906150835607,1.119055404178001,33.310001373291016,-1.1612871469882484,34.310001373291016,2.722205738990339,34.919998168945305,-0.009981906150835607
4713,2016-08-04,32.93000030517578,33.25,32.81999969482422,33.06999969482422,2405800.0,-0.003932276549155289,-1.3888865341414827,-1.1666348782503655,17.91338981790841,38.1102815724909,2.2736850106762603,2.777036309334278,1.2678761353042844,1.6389436673583475,29.25501834012759,0.43000030517578125,-0.10569200083862285,-2.53549938201904,-4.861628585814813,-0.2093701782232671,-3.6985639839169266,-1.3724347801211536,2.5826162557709793,6.451607941339789,-34.57897745257957,1.1630646018978872,8,1.7549991607666016,1.7549991607666016,0.252500057220459,0.9149999618530273,0.34999847412109375,3,-0.014576360090737372,-1.2173884198829052,33.060001373291016,1.119055404178001,33.310001373291016,-1.1612871469882484,34.310001373291016,-0.014576360090737372
4714,2016-08-05,32.43000030517578,32.950000762939446,32.36999893188477,32.90999984741211,2764100.0,-0.015183722908177821,1.07143003113058,3.42858310626703,14.78098887054253,32.14266065538337,2.3848686760476525,3.1561076835442563,1.814642036430513,2.110202458398348,28.861121419353918,0.5800018310546733,-0.3492532326016118,-2.855999374389647,-5.530008642352492,-0.18199010642680236,-4.193004008371069,-1.5189947404082247,2.7535023233890072,2.3715933506725744,-33.58572965564414,1.337004633981421,8,1.9799995422363281,2.0549983978271484,0.752500057220459,1.4149999618530273,0.27000045776366477,4,0.012025883008893956,-1.3888865341414827,32.93000030517578,-1.2173884198829052,33.060001373291016,1.119055404178001,33.310001373291016,0.012025883008893956
4715,2016-08-08,32.86999893188477,33.220001220703125,32.700000762939446,33.0,4739900.0,0.013567641768994054,-1.2127801180127387,0.27083581686255265,21.5145874574459,28.612650410362285,1.519968587561408,2.5939223366832067,1.419749312709932,1.6387795688172702,28.172013520692406,0.7900009155273438,-0.5556558663016347,-2.254000663757317,-5.104568399250034,0.5965670717354001,-3.6792845315036757,-0.8287167960109585,1.919613179144811,28.248580264873546,-5.319923486532296,1.4252838677463588,8,1.3050003051757741,1.614999771118157,0.5824999809265066,0.9750013351440359,-0.25,0,0.005476127503039718,1.07143003113058,32.43000030517578,-1.3888865341414827,32.93000030517578,-1.2173884198829052,33.060001373291016,0.005476127503039718
4716,2016-08-09,32.84000015258789,32.990001678466804,32.740001678466804,32.81999969482422,2403600.0,-0.0009126492324823543,-1.777831938116146,-0.15384841104493344,22.163085310012377,25.679799229603844,1.1977869566532107,2.487621064720564,1.491244428390175,1.6325495419263731,27.16851089811533,0.25,-0.84865898431962,-2.116499519348146,-5.094185763549689,0.8611867248533969,-3.605342641448914,-0.6276563972473781,1.6108661133614177,51.64849445191976,16.453556026071453,1.4888431221007707,8,1.0999984741210938,1.644998550415039,0.9724998474121094,1.005000114440918,0.0,1,0.008830722112664002,-1.2127801180127387,32.86999893188477,1.07143003113058,32.43000030517578,-1.3888865341414827,32.93000030517578,0.008830722112664002
4717,2016-08-10,32.709999084472656,33.009998321533196,32.59999847412109,32.959999084472656,3072800.0,-0.003958619595347046,1.342866485013719,-12.49971390425329,21.739092936763655,23.444741432668604,1.0476036016146395,2.4494359010185107,1.651448200691057,1.7317445805286695,26.121225766109912,0.4099998474121094,-1.184738524468763,-2.0600006103515653,-5.112756877062061,0.9927556563589306,-3.586378743706817,-0.5336224769963138,1.4495457547076143,38.63633408037681,3.4047867348332375,1.5263781333552489,8,1.1000003814697266,1.7749996185302734,1.152501106262207,1.1350011825561523,0.28000259399414773,2,0.028431682396997005,-1.777831938116146,32.84000015258789,-1.2127801180127387,32.86999893188477,1.07143003113058,32.43000030517578,0.028431682396997005
4718,2016-08-11,32.880001068115234,32.889999389648445,32.669998168945305,32.72999954223633,2171400.0,0.005197248193237636,1.5882775334350105,-0.600006103515625,16.20111215930548,21.209108759221838,0.5445123758303083,2.1560631255284406,1.5058652680946096,1.5301753258972113,25.823022369187804,0.2200012207031392,-1.4213963108627468,-1.7414987564086886,-4.861263495508219,1.3782659826908414,-3.301381125958457,-0.18161638685892,1.029007344043663,60.00008975734069,30.458344359354214,1.5598823695497654,8,0.7549991607666016,1.6049976348876953,1.2199974060058594,0.9649991989135742,0.8600006103515696,3,-0.007299320884132432,1.342866485013719,32.709999084472656,-1.777831938116146,32.84000015258789,-1.2127801180127387,32.86999893188477,-0.007299320884132432
4719,2016-08-12,33.11999893188477,33.310001373291016,32.880001068115234,33.029998779296875,5532000.0,0.007299204865363285,-1.2051547904338045,0.5999949137887661,18.47822406261666,19.84694229751631,0.02495786572190184,1.7647558896546585,1.285841564276872,1.2611223356601116,25.224428256402003,0.43000030517578125,-1.5977129008249236,-1.3480009078979407,-4.44484135759371,1.7488395417978246,-2.8964211327458216,0.2004193169499402,0.5735481530357447,73.23920203306542,50.436689134190125,1.5484202248478833,8,0.13500022888183594,1.364999771118157,1.0249996185302663,0.7250013351440359,0.6200027465820312,4,0.00483091342306996,1.5882775334350105,32.880001068115234,1.342866485013719,32.709999084472656,-1.777831938116146,32.84000015258789,0.00483091342306996
4720,2016-08-15,32.889999389648445,33.34999847412109,32.880001068115234,33.06999969482422,3405300.0,-0.006944430847034444,-3.700045777065619,-1.999999999999763,20.238055591718137,19.62867097326906,0.0361487956716644,1.8203034836345395,1.5171131899478993,1.4569215497185652,24.432641631987494,0.46999740600585227,-1.7803445128725954,-1.4080003738403235,-4.456620273624232,1.6406195259435812,-2.932310323732274,0.11630957605162706,0.6182509538470669,38.66678873698106,15.312444158389475,1.5243099498919526,8,-0.030000686645514918,1.594999313354485,1.4300003051757741,0.955000877380364,1.6800003051757741,0,-0.005776790216931338,-1.2051547904338045,33.11999893188477,1.5882775334350105,32.880001068115234,1.342866485013719,32.709999084472656,-0.005776790216931338
4721,2016-08-16,32.419998168945305,32.86999893188477,32.40999984741211,32.84999847412109,2495400.0,-0.01429009514822499,-1.0444542402767907,2.388886534141577,21.16177416814621,19.35447893049548,0.40971211842264665,2.101939167647437,1.9842408128009694,1.8867681079447678,24.145081477167043,0.47999954223633523,-1.9278728434690393,-1.6900014877319407,-4.713592200441717,1.333589224977839,-3.2017968440868287,-0.17820613137705266,0.9300003051757812,1.0636527808770395,-21.721532488950604,1.5117953563548896,8,0.4400005340576243,2.0650005340576243,2.0225019454956126,1.4250020980835032,2.4200019836425852,1,0.006169055343471452,-3.700045777065619,32.889999389648445,-1.2051547904338045,33.11999893188477,1.5882775334350105,32.880001068115234,0.006169055343471452
4722,2016-08-17,32.84000015258789,32.900001525878906,32.150001525878906,32.389999389648445,3839600.0,0.012955027987783696,1.6315627446912457,-1.0465126594630874,25.049320201343974,20.14736008421054,-0.0500412617939574,1.5121642173798264,1.556837417057352,1.4353522680330997,23.936300289033845,0.75,-1.9927776116515687,-1.112999534606935,-4.052673635787656,1.8266745665737858,-2.582836585197292,0.35683751598342184,0.509998321533196,57.50003178922507,34.16951346256127,1.4698370505903597,8,-0.09000015258789062,1.5349998474121094,1.989999771118164,1.0700006484985352,1.6500015258789134,2,0.0,-1.0444542402767907,32.419998168945305,-3.700045777065619,32.889999389648445,-1.2051547904338045,33.11999893188477,0.0
4723,2016-08-18,33.11999893188477,33.11999893188477,32.720001220703125,32.830001831054695,4054200.0,0.008526150365282925,1.7586324831297107,0.6444369092527547,31.632652266826824,22.01976712824213,-0.33554006997937336,1.062990673836559,1.270603915316066,1.115668627166464,24.051078698618262,0.39999771118164773,-1.9042267694038983,-0.6910007476806541,-3.493652190973684,2.1116506956123757,-2.092326469327169,0.7103249739658608,0.03800003051756562,80.83332273692616,54.33930374909754,1.4013257216465143,8,-0.36999893188477273,1.2550010681152273,1.7600011825561452,0.8100023269653249,1.4600028991699219,3,-0.003925037971327372,1.6315627446912457,32.84000015258789,-1.0444542402767907,32.419998168945305,-3.700045777065619,32.889999389648445,-0.003925037971327372
4724,2016-08-19,32.689998626708984,33.060001373291016,32.529998779296875,33.060001373291016,2638500.0,-0.01298310142038761,1.8648576200589728,-1.2758842951289775,32.83895839394842,23.278030565631298,0.15111037051123333,1.2565569225940152,1.6853757943637646,1.5118626710377683,23.509735346386925,0.5900001525878977,-1.8272483507143775,-0.9300010681152315,-3.4661810215741866,1.606178885343727,-2.198091044844709,0.338088908614246,-0.5399971008300781,44.99987284310137,14.965531725386285,1.2680899767294793,8,0.060001373291015625,1.6850013732910156,2.4125022888183594,1.2400026321411133,0.979999542236321,4,0.03212000905071699,1.7586324831297107,33.11999893188477,1.6315627446912457,32.84000015258789,-1.0444542402767907,32.419998168945305,0.03212000905071699
4725,2016-08-22,32.630001068115234,32.799999237060554,32.509998321533196,32.700000762939446,1915200.0,-0.0018353490704869913,1.1481816383621952,0.18918696001812624,41.00528406384486,25.37160820494602,0.19387177166829161,1.0581335223214552,1.746864604807648,1.5344877859662063,22.935129242277917,0.29000091552735796,-1.7106834893896377,-0.7914987564086928,-2.936978812057859,1.3539812992404698,-1.8642387842332724,0.28124127141588673,-0.46179954528808764,49.484621223144295,15.271134734197872,1.072740027824582,8,0.11999893188476562,1.7449989318847656,2.5099992752075195,1.3000001907348633,0.9099998474121094,0,0.03401779264531557,1.8648576200589728,32.689998626708984,1.7586324831297107,33.11999893188477,1.6315627446912457,32.84000015258789,0.03401779264531557
4726,2016-08-23,32.919998168945305,33.080001831054695,32.740001678466804,32.740001678466804,2843700.0,0.008887437675061616,-2.7778531312920225,-2.5713896457766245,48.16749534896022,28.308097361856753,-0.09340698953734261,0.563092918363445,1.4630488402175175,1.2074671580944383,23.401634856800726,0.45000076293946023,-1.505345787084174,-0.35300159454346414,-2.164172813374236,1.458169624287308,-1.2585872039588466,0.5525840148719183,-0.7339606491088801,79.38130950648565,40.43648500237583,0.905585609415386,8,-0.1699981689453054,1.4550018310546946,2.2200021743774485,1.0100030899047923,0.25,1,0.05012155582181732,1.1481816383621952,32.630001068115234,1.8648576200589728,32.689998626708984,1.7586324831297107,33.11999893188477,0.05012155582181732
4727,2016-08-24,33.0,33.06999969482422,32.639999389648445,32.830001831054695,2633700.0,0.00243018941386719,1.7742173656231084,0.9444526862350674,50.928378742099916,32.1666825377228,-0.14298223545032585,0.32656494181009066,1.3873840016140946,1.0961196142728085,25.360684872694804,0.43000030517577414,-1.3564846389533045,-0.1629997253417983,-1.7324995769377907,1.4065001262541905,-0.9477496511397945,0.6217502004561979,-0.7782039077148468,80.32806363659033,35.733353868293726,0.7847499257979952,8,-0.25,1.375,2.1475000381469727,0.9300012588500977,0.0800018310546946,2,0.05575758038145118,-2.7778531312920225,32.919998168945305,1.1481816383621952,32.630001068115234,1.8648576200589728,32.689998626708984,0.05575758038145118
4728,2016-08-25,32.93000030517578,33.25,32.880001068115234,32.990001678466804,2052500.0,-0.002121202873461181,-3.624991059294757,-0.3529530562786671,57.48503814701435,36.50077299154477,-0.07279998555375045,0.2154390797661705,1.4642204486279127,1.1437882941188064,27.29608303044129,0.3699989318847656,-1.211531124373579,-0.11099948883056499,-1.2885598609075615,1.0665608832464315,-0.6997796748690632,0.47778069720793326,-0.6738759833398476,56.75689608066562,6.539467414704639,0.5887801860384974,8,-0.18000030517578125,1.4449996948242188,2.2174997329711914,1.0000009536743164,-0.6300010681152273,3,0.04737325717685548,1.7742173656231084,33.0,-2.7778531312920225,32.919998168945305,1.1481816383621952,32.630001068115234,0.04737325717685548
4729,2016-08-26,32.31999969482422,33.34999847412109,32.27000045776367,33.06999969482422,3756700.0,-0.018524160482794927,-1.541176364990873,12.49971390425181,42.16524928678169,38.93712784655183,0.46017961255609663,0.6542086921921566,2.0631496117086527,1.7353482809043044,28.834023403240998,1.0799980163574148,-1.0588341824415863,-0.5910001754760756,-1.416614675640112,0.23461432468796062,-1.0038074255580938,-0.1781929253940575,0.9300003051757812,4.629567490242511,-46.36879125825652,0.4128072500820197,8,0.43000030517578125,2.0550003051757812,2.9775009155273438,1.610001564025879,-0.6900005340576172,4,0.06992580933075931,-3.624991059294757,32.93000030517578,1.7742173656231084,33.0,-2.7778531312920225,32.919998168945305,0.06992580933075931
4730,2016-08-29,32.59999847412109,32.779998779296875,32.380001068115234,32.509998321533196,1840100.0,0.008663328649155533,-1.2857360843170882,-0.12000020345052083,46.808486893566794,41.78676259382078,0.1505500887396778,0.25247684934971915,1.765433374426543,1.4356354583848017,29.997090640997815,0.45999908447265625,-0.8826674485637938,-0.22550125122071307,-0.7345970143107934,0.28359451186936724,-0.4800491327657497,0.02904663032432353,0.75,30.55542800628674,-19.519613724954986,0.2545478815450392,8,0.15000152587891336,1.7750015258789134,2.7800016403198313,1.3800020217895579,-1.2099990844726456,0,0.03282207806462378,-1.541176364990873,32.31999969482422,-3.624991059294757,32.93000030517578,1.7742173656231084,33.0,0.03282207806462378
4731,2016-08-30,32.209999084472656,32.740001678466804,32.130001068115234,32.59999847412109,2510900.0,-0.011963172021557722,-1.2182024996879117,-4.3333192048488165,43.78108933421145,43.8680702752505,0.5672844885369202,0.5858798008799084,2.1505490155141445,1.7977046532394922,30.248761707128686,0.6100006103515696,-0.7390694690490278,-0.5605005264282212,-1.0865977350277518,-0.03440331782869066,-0.8235491307279901,-0.2974519221284524,1.1399993896484304,6.557228397667441,-43.10728618662091,0.2630486042997654,8,0.5300006866455078,2.0800018310546875,3.1750001907348633,1.7750005722045898,-0.7399997711181676,1,0.04129158239237074,-1.2857360843170882,32.59999847412109,-1.541176364990873,32.31999969482422,-3.624991059294757,32.93000030517578,0.04129158239237074
4732,2016-08-31,32.72999954223633,32.75,32.11999893188477,32.189998626708984,4190400.0,0.016144069312139298,1.1724106179789815,-1.3846198990571088,48.28373348417554,45.71819041051147,0.03356973543813524,0.04204445395346568,1.638054176440427,1.2486820826285623,30.08253948378548,0.6300010681152273,-0.5919908039697361,-0.023999977111813564,-0.5322644588154546,0.48426450459182746,-0.2781322179636305,0.2301322637400034,0.5711990356445256,49.59356401405545,1.1853545230200737,0.2541322408518188,8,0.0049991607666015625,1.3199996948242188,2.6374988555908203,1.255000114440918,-1.4099998474121094,2,0.013443282397275436,-1.2182024996879117,32.209999084472656,-1.2857360843170882,32.59999847412109,-1.541176364990873,32.31999969482422,0.013443282397275436
4733,2016-09-01,32.450000762939446,32.77000045776367,32.27000045776367,32.669998168945305,4637100.0,-0.008554805475495253,1.3809411358660786,-0.40740191299679285,42.40364204440266,46.780933038339725,0.2330414275481587,0.29959970415057313,1.938578674296302,1.4915087533582252,29.89072958489582,0.5,-0.42351933520845364,-0.2799987792968821,-0.7984985808957461,0.2385010223019819,-0.5392486800963141,-0.020748878497450107,0.7803258361816461,26.829427143906337,-17.67618110066529,0.2592499007994329,9,0.28499794006348367,1.3649978637695384,2.709998130798347,1.5349988937378,-0.7200012207031179,3,0.01941451628052837,1.1724106179789815,32.72999954223633,-1.2182024996879117,32.209999084472656,-1.2857360843170882,32.59999847412109,0.01941451628052837
4734,2016-09-02,32.81999969482422,33.0,32.490001678466804,32.490001678466804,2326900.0,0.011402123981067547,-2.0909174980060317,-1.5000086698687058,49.23077181044868,47.69487612129571,-0.13027766033324184,-0.04182790347653764,1.589959560639869,1.0877085505654591,29.10836575213448,0.549999237060554,-0.2864379483251227,0.07050018310546591,-0.42949881042159177,0.5704991766325236,-0.17949931365806293,0.32049967986899475,0.3437072442626956,79.54544469345893,32.884315172865726,0.24999949676352945,9,-0.08500099182128906,0.8649997711181641,2.339999198913574,1.1649999618530273,-1.6000003814697301,4,-0.015844011657491608,1.3809411358660786,32.450000762939446,1.1724106179789815,32.72999954223633,-1.2182024996879117,32.209999084472656,-0.015844011657491608
4735,2016-09-06,33.049999237060554,33.110000610351555,32.77000045776367,32.939998626708984,2766000.0,0.007007908116239525,1.956479915082882,0.33333718658608535,57.308607686582015,48.71055526992035,-0.32903692158397746,-0.27157461946779193,1.3934798354997326,0.8287341588543811,28.68141213483945,0.3400001525878835,-0.20686297753783833,0.29149971008301634,-0.2238755111082611,0.8068749312742938,0.03381209948737762,0.549187320678655,-0.9300003051757812,93.93926549862768,39.795611603290396,0.2576876105956371,9,-0.3150005340576243,0.46000099182128196,2.045000076293938,0.9350004196166921,-1.689998626708995,1,-0.04296520753627242,-2.0909174980060317,32.81999969482422,1.3809411358660786,32.450000762939446,1.1724106179789815,32.72999954223633,-0.04296520753627242
4736,2016-09-07,33.130001068115234,33.279998779296875,32.830001831054695,33.029998779296875,2237600.0,0.0024206303449765265,1.249997615800531,0.9091066722152277,53.65241037368718,49.013225451207816,-0.420318076468817,-0.3465016626841262,1.3412038487279148,0.7159367394945377,28.095845846465316,0.4499969482421804,-0.10099385250046566,0.35700149536133097,-0.1837233991777012,0.8977263899003631,0.08663904809181133,0.6273639426308506,-0.9902021026611294,87.06916112822967,31.97240961918655,0.27036244726951736,9,-0.3950023651123047,-1.9073486257070726e-06,1.877497673034668,0.8549985885620117,-1.570001602172848,2,-0.05252042325291062,1.956479915082882,33.049999237060554,-2.0909174980060317,32.81999969482422,1.3809411358660786,32.450000762939446,-0.05252042325291062
4737,2016-09-08,33.639999389648445,33.669998168945305,32.97999954223633,33.02000045776367,3108500.0,0.015393851647775403,1.029418199565817,6.199847415601826,56.19049176069454,48.86938696383895,-0.9275244512141043,-0.8255823640964977,0.8454417667317529,0.17274176139650876,27.05578419845519,0.6899986267089773,-0.030937813655604884,0.8204998016357479,0.15665203887722612,1.4843475643942696,0.488575920256487,1.1524236830150087,-1.4545924316406271,97.85722654706763,44.11510561624277,0.3319238813792613,9,-0.7450008392334055,-0.7450008392334055,1.1224994659423757,0.3450002670288015,-2.129999160766605,3,-0.06450654327186756,1.249997615800531,33.130001068115234,1.956479915082882,33.049999237060554,-2.0909174980060317,32.81999969482422,-0.06450654327186756
4738,2016-09-09,32.639999389648445,33.34999847412109,32.630001068115234,33.279998779296875,5017800.0,-0.029726516591665475,-1.1818234362536921,-1.0322588584190897,49.475898194613904,49.681681286931415,0.030187379536457115,0.1639196505427165,1.8335220251285094,1.138981612290742,26.156109028208895,1.0099983215332102,-0.03805551555793585,-0.16750011444091228,-0.8354073959675645,0.50040716708574,-0.5014537552042384,0.16645352632241384,-0.3655169589843794,12.711708245913082,-40.39564332118267,0.33395364076332523,9,0.25499916076659446,0.25499916076659446,2.045000076293938,1.3450002670288015,-0.4099998474121165,4,-0.04044116787706975,1.029418199565817,33.639999389648445,1.249997615800531,33.130001068115234,1.956479915082882,33.049999237060554,-0.04044116787706975
4739,2016-09-12,33.279998779296875,33.470001220703125,32.580001831054695,32.61999893188477,3339500.0,0.019607824804414697,-1.4054230997242325,-1.0312507450587707,56.07475102836497,50.711266190797886,-0.5132937543733362,-0.48852529791547283,1.165582640906024,0.4804166159188554,25.936019511975104,0.8899993896484304,-0.050047048713047104,0.4644992828369112,-0.22272171502607563,1.151720280699898,0.12088878390541424,0.8081097817684082,-0.9217854043359353,64.2201192709356,10.214389585966977,0.34361049893149437,9,-0.38500022888183594,-0.38500022888183594,1.4050006866455078,0.7050008773803711,-0.11999893188476562,0,-0.04657449801424829,-1.1818234362536921,32.639999389648445,1.029418199565817,33.639999389648445,1.249997615800531,33.130001068115234,-0.04657449801424829
4740,2016-09-13,32.700000762939446,33.189998626708984,32.459999084472656,33.09999847412109,3745200.0,-0.017427825649988904,1.5172484099892176,-0.6060572782706767,48.049666856274406,51.185552582138214,0.09206274359489441,0.08064328830750611,1.7032325909081365,1.0518599357262204,25.847020819085287,0.8199996948242188,-0.09956592389212915,-0.10599880218506286,-0.79413588675245,0.5821382823823242,-0.4500673444687564,0.2380697400986307,-0.2630803003394462,19.83486446780157,-29.682057023613975,0.34406854228369294,9,0.19499778747559304,0.19499778747559304,1.7474985122680735,1.2849988937378,0.45000076293946023,1,-0.045259982111753305,-1.4054230997242325,33.279998779296875,-1.1818234362536921,32.639999389648445,1.029418199565817,33.639999389648445,-0.045259982111753305
4741,2016-09-14,32.61999893188477,33.009998321533196,32.459999084472656,32.830001831054695,3062400.0,-0.0024465391189024688,-1.0754586611197057,0.5250102520575641,46.63119356154355,51.00193703517909,0.264113553809743,0.1859296377284423,1.7374717304906753,1.1138133893050153,25.222753106835192,0.5499992370605398,-0.03953180440015558,-0.19600067138671307,-0.86609559262034,0.47409424984691384,-0.5310481320035265,0.1390467892301004,1.0499992370605327,13.2231378903769,-31.058120241463055,0.33504746061681173,9,0.35000038146971946,0.27499961853026633,1.7100000381469656,1.3650007247924734,0.22999954223631391,2,-0.038626559251711545,1.5172484099892176,32.700000762939446,-1.4054230997242325,33.279998779296875,-1.1818234362536921,32.639999389648445,-0.038626559251711545
4742,2016-09-15,32.84000015258789,32.970001220703125,32.47999954223633,32.610000610351555,2111000.0,0.006744366275502012,1.0,-1.0952207952626085,49.22279622061479,51.759620832536,0.06856744401129333,-0.03591285365570229,1.459136083145971,0.8771792070826621,24.294507955995055,0.4900016784667969,-0.010541321552835825,0.02400054931640483,-0.6460943719172221,0.6940954705500317,-0.3110469113004086,0.3590480099332183,0.8057980346679585,37.62378855291087,-4.869561115551377,0.33504746061681173,9,0.22499847412109375,0.05499839782714844,1.3724985122680664,1.4949989318847656,0.34999847412109375,3,-0.03897687821857809,-1.0754586611197057,32.61999893188477,1.5172484099892176,32.700000762939446,-1.4054230997242325,33.279998779296875,-0.03897687821857809
4743,2016-09-16,32.990001678466804,33.029998779296875,32.459999084472656,32.630001068115234,3507100.0,0.004567646930022651,1.5909382531948466,1.5652231602341722,56.28519918381201,52.543446096243045,0.0035989336215465073,-0.2067531411696777,1.260689335607978,0.7122061609802159,23.69909579409506,0.5699996948242188,0.07269976009220613,0.18050193786621804,-0.479624905212944,0.8406287809453801,-0.14956148367335942,0.5105653594057955,0.6320805267333824,52.47539336621843,4.978031847276618,0.3300634215395797,9,0.0749969482421804,-0.09500312805176492,1.1574974060058523,1.4449977874755788,0.34999847412108664,4,-0.04486212107564058,1.0,32.84000015258789,-1.0754586611197057,32.61999893188477,1.5172484099892176,32.700000762939446,-0.04486212107564058
4744,2016-09-19,33.740001678466804,33.77000045776367,33.0,33.09000015258789,3757300.0,0.022734160710562668,1.1690181708771665,1.8055567329292428,59.827615123303644,52.82333581143434,-0.6729417445780967,-0.9212913023183589,0.44771622266429034,-0.0750616041044907,22.680500667373938,0.7799987792968679,0.1200027103347665,0.8780017852783288,0.10119002832815482,1.6548135422285029,0.4895959068032454,1.2664076637534123,-1.2800025939941477,97.71001924818566,46.083910784389566,0.3884058784750855,9,-0.6250019073486399,-0.7950019836425852,0.31999778747557883,0.7449970245361257,-0.12000274658203125,0,-0.04475406227362977,1.5909382531948466,32.990001678466804,1.0,32.84000015258789,-1.0754586611197057,32.61999893188477,-0.04475406227362977
4745,2016-09-20,33.740001678466804,33.970001220703125,33.610000610351555,33.81999969482422,2909000.0,0.0,-1.1176496987512015,-0.12307358240312398,64.14050496439503,53.988679654846315,-0.6311433046218724,-0.8789323663548956,0.3805433227304391,-0.055545358147888635,21.706820276272058,0.3600006103515696,0.22798986850190772,0.8225017547607507,-0.038560259585587175,1.6835637691070886,0.3919707475875782,1.2530327619339232,-1.2800025939941477,84.76826378468006,26.30767556996817,0.4305310071731702,9,-0.5250015258789134,-0.6950016021728587,0.12999725341796164,0.7449970245361257,0.21999740600585227,1,-0.017190332015450283,1.1690181708771665,33.740001678466804,1.5909382531948466,32.990001678466804,1.0,32.84000015258789,-0.017190332015450283
4746,2016-09-21,34.56999969482422,34.61999893188477,33.709999084472656,33.75,3175100.0,0.024599821430570046,-1.022218454626388,-10.250250345716422,66.08392471171345,55.0879499827373,-1.380579095409125,-1.6643082838213417,-0.510946873515941,-0.8629186385827197,21.601693232500494,0.9099998474121165,0.30027062421268624,1.5699996948242188,0.43524667136755824,2.704752718280883,1.002623183095885,2.1373762065525526,-2.0496005249023455,97.68522034293392,36.52901702985968,0.5673765117283319,9,-1.0300006866455078,-1.200000762939446,-0.8975009918212891,-0.08500099182128906,-0.6699981689453125,2,-0.041076024919893595,-1.1176496987512015,33.740001678466804,1.1690181708771665,33.740001678466804,1.5909382531948466,32.990001678466804,-0.041076024919893595
4747,2016-09-22,34.84000015258789,34.959999084472656,34.59000015258789,34.790000915527344,3278400.0,0.007810253403158107,1.551742281737941,0.06097470203481611,70.92819415810094,57.471538423124755,-1.6343252969032704,-1.8860936397585135,-0.8486293980750617,-1.1158395039399664,21.51959043327154,0.3899993896484375,0.3256975866871059,1.748000144958496,0.3462924234456821,3.14970786647131,1.0471462842020856,2.4488540057149066,-2.1936249969482446,95.20004272460938,28.47478513156878,0.7008538607564077,9,-1.1300010681152344,-1.3000011444091797,-1.167501449584961,-0.35500144958496094,-0.8800010681152344,3,-0.057118302805718835,-1.022218454626388,34.56999969482422,-1.1176496987512015,33.740001678466804,1.1690181708771665,33.740001678466804,-0.057118302805718835
4748,2016-09-23,34.490001678466804,34.86999893188477,34.419998168945305,34.61999893188477,4010200.0,-0.010045880384276895,-2.3332862390503335,-2.5999847409781034,64.67488916256994,58.427109326925304,-1.111156743160933,-1.4896041964430893,-0.552755082829897,-0.7587665460275943,21.675752189419068,0.45000076293946734,0.3634907789600774,1.3200016021728587,-0.21136937645974996,2.8513725808054637,0.5543161128565544,2.085687091489163,-1.6585366085205138,76.02052930895596,10.465971667455051,0.7656854893163025,9,-0.7800025939941477,-0.950002670288093,-0.927501678466804,-0.11500167846680398,-0.20000076293946023,4,-0.03769217131031488,1.551742281737941,34.84000015258789,-1.022218454626388,34.56999969482422,-1.1176496987512015,33.740001678466804,-0.03769217131031488
4749,2016-09-26,34.580001831054695,34.81999969482422,34.34000015258789,34.34000015258789,3341700.0,0.0026094563122065484,-2.999968211078439,-1.8462057632490716,63.78380904791336,60.17534734821852,-1.1145674484460102,-1.4773541307611922,-0.7079104056586729,-0.8425340925921816,21.02904511206275,0.4799995422363281,0.3540274991748902,1.297001647949223,-0.3023031299288519,2.896306425827298,0.49734925901018556,2.0966540368882605,-1.5782540399462945,71.85202348725957,9.479479869102292,0.7996523889390367,9,-0.8700027465820384,-1.0400028228759837,-1.0175018310546946,-0.2050018310546946,-1.1100006103515696,0,-0.03585892460402407,-2.3332862390503335,34.490001678466804,1.551742281737941,34.84000015258789,-1.022218454626388,34.56999969482422,-0.03585892460402407
4750,2016-09-27,33.669998168945305,34.830001831054695,33.560001373291016,34.700000762939446,5301400.0,-0.02631589398275158,-1.0320069336149442,-4.291647460859763,54.23195149236548,61.01987600719873,-0.058669524993995026,-0.5091848048683474,0.12179653978655125,0.07070927527181681,19.828475105282234,1.270000457763679,0.43780079017184903,0.3334980010986257,-1.241000486059768,1.9079964882570195,-0.4537512424805712,1.1207472446778226,-0.5115902743677623,7.856926820362379,-49.2687242822873,0.787249243579197,9,0.040000915527350855,-0.12999916076659446,-0.1074981689453054,0.7050018310546946,-0.30999755859375,1,-0.0014849789064332874,-2.999968211078439,34.580001831054695,-2.3332862390503335,34.490001678466804,1.551742281737941,34.84000015258789,-0.0014849789064332874
4751,2016-09-28,33.540000915527344,33.880001068115234,33.279998779296875,33.779998779296875,3954400.0,-0.0038609224974018863,1.727267998335414,0.23300704791321772,49.16667938232416,61.013640802944224,0.24088577667291844,-0.28926926135908104,0.1718771437420088,0.20992937011693868,18.248536746989846,0.6000022888183594,0.4325917427259256,0.1370006561279311,-1.3469080287301836,1.6209093409860458,-0.6049536863011227,0.8789549985569849,1.4199981689453125,15.476314821458576,-34.9894097778119,0.7419543424290569,9,0.1699981689453125,-1.9073486328125e-06,0.02249908447265625,0.8349990844726562,-0.25,2,0.0125223064245914,-1.0320069336149442,33.669998168945305,-2.999968211078439,34.580001831054695,-2.3332862390503335,34.490001678466804,0.0125223064245914
4752,2016-09-29,33.169998168945305,33.630001068115234,33.06999969482422,33.540000915527344,2556300.0,-0.01103168564347734,1.0363573311138854,1.5416918332962752,54.934809201300716,60.86359747155408,0.7404921171077845,0.12162289404076176,0.4624636772439601,0.5797521685188158,16.685293142511863,0.5600013732910156,0.5207868690173569,-0.2550020217895579,-1.7096576148146383,1.1996535712355225,-0.9823298183020981,0.4723257747229823,1.7564009094238386,5.555473139221258,-47.633408141611426,0.7273277965125393,9,0.8100013732910227,0.37000083923340554,0.3925018310546946,1.2050018310546946,0.40000152587891336,3,0.022007940826992645,1.727267998335414,33.540000915527344,-1.0320069336149442,33.669998168945305,-2.999968211078439,34.580001831054695,0.022007940826992645
4753,2016-09-30,33.080001831054695,33.5,32.900001525878906,33.360000610351555,3504000.0,-0.0027131848917274493,1.1428610354223434,0.7567478400725288,47.92534272920245,59.541122761098386,0.9438538636563649,0.2753549153181183,0.4710054196478879,0.6636145740433577,15.174970089822907,0.5999984741210938,0.6322379316310389,-0.37649841308593324,-1.7681777216310621,1.0151808954591957,-1.0723380673585012,0.31934124118663476,1.7721412719726501,9.326439207966528,-40.71279402132888,0.695839654272565,9,0.8499984741210866,0.45999717712401633,0.4824981689453054,1.2949981689453054,1.3299980163574148,4,0.026602092040751923,1.0363573311138854,33.169998168945305,1.727267998335414,33.540000915527344,-1.0320069336149442,33.669998168945305,0.026602092040751923
4754,2016-10-03,32.299999237060554,33.06999969482422,32.22999954223633,33.06999969482422,4786700.0,-0.0235792790453202,1.181817281063755,2.7500136239783157,46.015924447781366,57.527280481474655,1.674167601987321,1.0692225202658676,1.1410794705497906,1.4319272348953476,14.444884582805384,0.8500022888183665,0.6985190762024729,-1.1305009841918903,-2.5900254396223943,0.32902347123861375,-1.8602632119071458,-0.4007387564766347,2.435015371337883,2.6922935847121465,-49.053908828860926,0.729762227715252,10,1.2950000762939382,1.239999771118157,1.262500762939446,2.075000762939446,2.200000762939446,0,0.061609960540911946,1.1428610354223434,33.080001831054695,1.0363573311138854,33.169998168945305,1.727267998335414,33.540000915527344,0.061609960540911946
4755,2016-10-04,31.6299991607666,32.419998168945305,31.40999984741211,32.380001068115234,4667100.0,-0.020743036907728607,1.4337423045016182,0.9740278720442397,41.17647658807093,54.75978624551437,2.2499995184219372,1.715331089022122,1.6881976380859598,2.085903331495146,14.24048930835234,1.009998321533196,0.6934257781301625,-1.7295010566711397,-3.391124126855665,-0.06787798648661791,-2.560312591763399,-0.8986895215788806,2.904614242338866,8.906850389809359,-45.74131633364052,0.8308115350922614,10,1.5550003051757812,1.5550003051757812,1.9325008392333984,2.7450008392333984,1.8600025177002024,1,0.05817268759901939,1.181817281063755,32.299999237060554,1.1428610354223434,33.080001831054695,1.0363573311138854,33.169998168945305,0.05817268759901939
4756,2016-10-05,31.38999938964844,31.86000061035156,31.209999084472656,31.63999938964844,12571500.0,-0.007587726129814509,-1.1311504114865683,0.3333324856249857,37.12255339389421,51.00360393838029,2.2255155931060067,1.9165531896337562,1.8228820178398202,2.3161447870259018,14.48014723644791,0.6500015258789027,0.592729811438474,-1.8825007438659647,-3.7625674665943087,-0.00243402113762059,-2.8225341052301367,-0.9424673825017926,2.8321526578876934,7.438023042644329,-47.324453089243505,0.9400333613641724,10,1.6499996185302699,1.6949996948242152,2.172500610351559,2.985000610351559,0.46000099182128906,2,0.06275888050360279,1.4337423045016182,31.6299991607666,1.181817281063755,32.299999237060554,1.1428610354223434,33.080001831054695,0.06275888050360279
4757,2016-10-06,31.46999931335449,31.76000022888184,31.15999984741211,31.34000015258789,4321100.0,0.002548579970104381,-1.4489822927898441,-0.519996643066392,36.33091266983881,47.854273216965716,1.8072622751926666,1.755660404339114,1.6585690549303997,2.228828421427554,15.575566324182494,0.6000003814697301,0.45957226991776423,-1.6940008163452198,-3.7288601895252107,0.3408585568347675,-2.7114305029352117,-0.6765711297552279,2.3906943786140253,13.247839561016253,-40.07705963679307,1.0174296865899939,10,1.5250015258789098,1.5900001525878942,2.0450010299682653,2.8950004577636754,0.1500015258789098,3,0.0578329088618863,-1.1311504114865683,31.38999938964844,1.4337423045016182,31.6299991607666,1.181817281063755,32.299999237060554,0.0578329088618863
4758,2016-10-07,31.31999969482422,31.95000076293945,31.31999969482422,31.68000030517578,3572600.0,-0.004766432214906913,-2.4999999999999805,-2.769253341549733,25.604814210365035,43.61216267946035,1.6319230063850583,1.8990645289130441,1.7152938858036464,2.3764729076107756,16.03644817640635,0.6300010681152308,0.22483992262683472,-1.7780004501342788,-3.964405384193256,0.4084044839246985,-2.871202917163771,-0.6847979831047866,2.1625968589063973,8.376956031116748,-37.70869668543564,1.093202467029489,10,1.6750011444091797,1.739999771118164,2.0724992752075195,3.039999008178711,0.5200004577636719,4,0.07183908115975557,-1.4489822927898441,31.46999931335449,-1.1311504114865683,31.38999938964844,1.4337423045016182,31.6299991607666,0.07183908115975557
4759,2016-10-10,31.729999542236328,31.790000915527344,31.38999938964844,31.40999984741211,2389300.0,0.013090672139433712,-1.2222269317170589,-0.8888865341414827,31.284892588190772,41.06248946788538,0.8662288800756386,1.4408624535014667,1.2293674498098142,1.979730848960557,16.76948860425938,0.470001220703125,-0.07883639224370853,-1.2905006408691406,-3.5581179068612343,0.977116625122953,-2.424309273865191,-0.15669200787309379,1.4274334726096995,45.23813128025675,3.8784504375608577,1.1338086329960477,10,0.7900009155273438,1.3299999237060547,1.544999122619629,2.6299991607666016,0.3600006103515625,0,0.08446266447651185,-2.4999999999999805,31.31999969482422,-1.4489822927898441,31.46999931335449,-1.1311504114865683,31.38999938964844,0.08446266447651185
4760,2016-10-11,31.21999931335449,31.770000457763672,31.149999618530273,31.729999542236328,2293500.0,-0.01607312436935182,1.1016904222337884,-1.5937522351763218,16.831686907848535,37.46971252627697,1.1087455546004428,1.9334274561127778,1.6756144296819606,2.4969644548266707,17.439723362016903,0.6200008392333984,-0.3504762012328442,-1.7265007972717292,-4.130641155639477,0.6776395610960186,-2.9285709764556067,-0.5244306180878553,1.657793058050789,8.749949336124011,-24.43217341922577,1.2020701791838744,10,1.1700010299682653,1.8350000381469762,1.9899997711181676,3.139999389648441,0.6500015258789098,1,0.10506088272854242,-1.2222269317170589,31.729999542236328,-2.4999999999999805,31.31999969482422,-1.4489822927898441,31.46999931335449,0.10506088272854242
4761,2016-10-12,31.36000061035156,31.71999931335449,30.290000915527344,31.270000457763672,13766500.0,0.004484346575151399,2.530870883882171,-0.17647080822926248,14.634165252308662,32.9918631986112,0.700674665316324,1.7857464196542203,1.5044101781893353,2.3660420601388914,18.429777778321576,1.4299983978271449,-0.6439982289092114,-1.523499584198003,-4.027621636634496,0.9806224682384865,-2.775560610416246,-0.27143855797975647,1.2413449205937148,64.45781886620745,37.504516494545186,1.2520610262182452,10,0.5349998474121129,1.264999389648441,1.7624988555908239,2.9999980926513707,0.5999984741210973,2,0.06792095110521634,1.1016904222337884,31.21999931335449,-1.2222269317170589,31.729999542236328,-2.4999999999999805,31.31999969482422,0.06792095110521634
4762,2016-10-13,31.559999465942386,31.82999992370605,31.26000022888184,31.790000915527344,4795800.0,0.006377514403644868,2.6774237213051593,-2.555567329292648,19.287203776308488,29.80984775940075,0.2774581599488819,1.565184119609409,1.2829485152257227,2.1800496981522137,19.39437215900088,0.5699996948242116,-0.8267656735901241,-1.2595006942749016,-3.832777175879496,1.3137757873296891,-2.546138935077199,0.02713754652739553,0.625304034227657,76.50594380444886,53.45595583131501,1.2866382408022956,10,0.12000083923339488,1.0650005340576136,1.3724994659423793,2.7999992370605433,-0.15999984741211293,3,0.009188875805916652,2.530870883882171,31.36000061035156,1.1016904222337884,31.21999931335449,-1.2222269317170589,31.729999542236328,0.009188875805916652
4763,2016-10-14,31.51000022888184,32.040000915527344,31.43000030517578,31.520000457763672,3228600.0,-0.001584259756230444,-6.176474548126873,0.04347898197980063,17.54756171964563,26.64669634516345,0.09089039592699066,1.5796076025254955,1.314652396993349,2.2434278874114817,20.40589592374825,0.6100006103515625,-0.9794455588249136,-1.2354998588561976,-3.8724646363430715,1.4014649186306798,-2.553982247599638,0.08298252988723931,-1.2199993133544957,69.71424647739975,50.654729797148754,1.3184823887434385,10,-0.15500068664551492,1.1149997711181605,1.3849983215331996,2.84999847412109,0.3999996185302699,4,0.003490974597033958,2.6774237213051593,31.559999465942386,2.530870883882171,31.36000061035156,1.1016904222337884,31.21999931335449,0.003490974597033958
4764,2016-10-17,32.22999954223633,32.40999984741211,31.71999931335449,31.729999542236328,6129400.0,0.02284986696682223,-1.653845871694215,-49.99885561703093,34.14097416003088,25.864973853159,-0.7153044985942039,0.7807098135310326,0.6004659332289108,1.5408107626198557,21.74432396001953,0.8999996185302699,-1.1420991288525926,-0.4400004386901841,-3.043327154744702,2.1633262773643374,-1.7416637967174466,0.8616629193370748,-1.9049986267089842,91.50941528938633,68.0985527236126,1.3016633580272603,10,-0.8799991607666016,0.3950004577636719,0.6649990081787109,2.1299991607666016,-0.3299999237060547,0,-0.012100508693379197,-6.176474548126873,31.51000022888184,2.6774237213051593,31.559999465942386,2.530870883882171,31.36000061035156,-0.012100508693379197
4765,2016-10-18,33.15999984741211,33.310001373291016,32.47999954223633,32.75,7351100.0,0.028855113818945233,1.3380237799734584,0.8199996948242188,46.44193766613399,26.900460994518976,-1.5706177862184525,-0.20550716750155829,-0.32697963020253695,0.6299449382397881,22.289813620175615,1.0800018310546875,-1.242716482742516,0.5189999580383287,-2.046791131016633,3.0847910470932938,-0.7638955864891557,1.8018955025658094,-2.751598974609376,95.03306280986516,67.7013545506294,1.2828955445274823,10,-1.3599987030029297,-0.5349998474121094,-0.2650012969970703,1.1999988555908203,-1.6700000762939453,1,-0.03226778346646231,-1.653845871694215,32.22999954223633,-6.176474548126873,31.51000022888184,2.6774237213051593,31.559999465942386,-0.03226778346646231
4766,2016-10-19,33.150001525878906,33.27000045776367,32.560001373291016,32.959999084472656,5856100.0,-0.0003015175385768787,2.302318979436135,0.4634207612649913,49.79923031905611,28.3969407333209,-1.4356862178663654,-0.32395548640322147,-0.31352297677420893,0.6571381114562982,21.873339335626756,0.7099990844726562,-1.2788563429835484,0.5800015449523954,-1.8352055949817796,2.995208684886567,-0.6276020250146885,1.787605114919483,-2.567504623046876,92.19513375158517,59.543224511609125,1.2076035699670864,10,-1.3500003814697266,-0.5250015258789062,-0.2550029754638672,1.2099971771240234,-1.0100021362304616,2,-0.038612386960111045,1.3380237799734584,33.15999984741211,-1.653845871694215,32.22999954223633,-6.176474548126873,31.51000022888184,-0.038612386960111045
4767,2016-10-20,32.84999847412109,33.419998168945305,32.790000915527344,33.200000762939446,4609100.0,-0.009049865398154444,-1.6808541722467576,-1.8420936395759717,47.78416908729538,30.86131349742427,-1.0273847424308187,-0.19044677529863208,-0.009285387305020265,0.9674968890021205,20.913931229632027,0.6299972534179616,-1.2341337232570595,0.37949857711791424,-1.7937993923566964,2.552796546592525,-0.7071504076193875,1.4661475618552195,-2.103851303061518,71.35676850705231,34.277369104392754,1.086648984737305,10,-0.9949989318847621,-0.22499847412108664,0.08250045776367898,1.510000228881843,-0.259998321533196,3,-0.02709282894943099,2.302318979436135,33.150001525878906,1.3380237799734584,33.15999984741211,-1.653845871694215,32.22999954223633,-0.02709282894943099
4768,2016-10-21,33.189998626708984,33.360000610351555,32.630001068115234,32.700000762939446,4060800.0,0.010350081229250074,-1.3174689676051847,-1.3999847413107418,59.36841462787819,33.981704835167314,-1.200472499224965,-0.667032647907547,-0.34649337424384896,0.6357832480089485,20.34684410023633,0.729999542236321,-1.1270539106157145,0.784498882293704,-1.2044233270059905,2.7734210915933986,-0.2099622223561397,1.7789599869435513,-2.229943375818557,86.4706060548266,43.18085240871622,0.9944611046498472,10,-1.3349990844726598,-0.5649986267089844,-0.21000003814697266,1.1700000762939453,-0.6399993896484304,4,-0.05393187954934853,-1.6808541722467576,32.84999847412109,2.302318979436135,33.150001525878906,1.3380237799734584,33.15999984741211,-0.05393187954934853
4769,2016-10-24,33.34000015258789,33.490001678466804,33.02000045776367,33.34999847412109,2383300.0,0.004519479725383135,2.2413348591872415,-0.020404826780833784,70.21277075435835,39.9129363736684,-1.2271235360675092,-0.96412641273389,-0.4996391674265084,0.49119246908868774,19.849516535368227,0.4700012207031321,-1.0071669539603434,0.9965004920959473,-0.7721181401176551,2.765119124309553,0.11219117598914607,1.8808098082027485,-2.183149468253074,85.14839518669255,35.95995942799951,0.8843093161068029,10,-1.4499988555908168,-0.7150001525878906,-0.3600015640258789,1.019998550415039,-2.049999237060547,0,-0.04289143067279744,-1.3174689676051847,33.189998626708984,-1.6808541722467576,32.84999847412109,2.302318979436135,33.150001525878906,-0.04289143067279744
4770,2016-10-25,33.61999893188477,33.72999954223633,33.34999847412109,33.56999969482422,3997800.0,0.008398283683725527,1.8148179544780758,-5.000763067535741,76.11240401838552,46.74385179212139,-1.2637806040100799,-1.3155099483035357,-0.7721787246335126,0.21014432791626092,20.680374650898656,0.3899993896484375,-0.7993655131063022,1.2789992332458553,-0.4818488557973879,3.039847322289102,0.39857518872423014,2.1594232777674804,-2.2298331481367555,90.59822371767345,34.63620462413415,0.8804240445216234,10,-1.1249990463256907,-0.9949989318847727,-0.5899991989135813,0.739999771118157,-2.6299991607666087,1,-0.05116000499700413,2.2413348591872415,33.34000015258789,-1.3174689676051847,33.189998626708984,-1.6808541722467576,32.84999847412109,-0.05116000499700413
4771,2016-10-26,33.959999084472656,34.029998779296875,33.34999847412109,33.59999847412109,4233300.0,0.010113032819445866,1.7200012207031534,7.200122072174293,77.48343701645238,53.21009992991516,-1.3367603399693522,-1.7101097902269444,-1.085463168382617,-0.12830005500824626,21.74333877801504,0.6800003051757884,-0.6235426265567554,1.5979994773864732,-0.2317269120182175,3.4277258667911603,0.6831362826841314,2.5128626720888185,-2.2890532497060434,95.00001362394109,32.24551349216458,0.9148631947023438,10,-1.2299995422363281,-1.3349990844726562,-0.8299989700317383,0.39999961853027344,-3.3899993896484375,2,-0.07273260836110673,1.8148179544780758,33.61999893188477,2.2413348591872415,33.34000015258789,-1.3174689676051847,33.189998626708984,-0.07273260836110673
4772,2016-10-27,33.900001525878906,34.029998779296875,33.459999084472656,33.889999389648445,3827400.0,-0.0017667126092821839,3.2222724575433044,0.027783664646273108,79.05408366046078,60.04415792333907,-1.016860439128898,-1.678685143321438,-1.0124362485901983,-0.07171030289436686,22.53834946119434,0.5699996948242188,-0.30849909244210494,1.5015017509460478,-0.42277318381361084,3.42577668570571,0.5393642835662149,2.463639218325877,-1.8987882788780581,90.71446671807433,20.210714935074705,0.9621374673798306,10,-1.0250024795532227,-1.2750015258789062,-0.44500255584716797,0.45999717712402344,-3.4000015258789062,3,-0.051917464808575176,1.7200012207031534,33.959999084472656,1.8148179544780758,33.61999893188477,2.2413348591872415,33.34000015258789,-0.051917464808575176
4773,2016-10-28,33.959999084472656,34.209999084472656,33.669998168945305,33.950000762939446,6192900.0,0.0017698394068788037,1.1176576185739249,0.9996186117481787,77.2616325053535,64.83534218393046,-0.7741926291650927,-1.759590333684386,-1.0674652104644764,-0.1357594326670295,23.214280365545036,0.5400009155273509,0.030636126440072076,1.5174994468688965,-0.5098699609302315,3.5448688546680245,0.5038147429693325,2.5311841507684605,-1.674755862950363,78.99157239438244,5.0732870410242015,1.0136847038995649,10,-0.6149997711181641,-1.3799991607666016,-0.33500003814697266,0.39999961853027344,-3.589998245239258,4,-0.04034154796285505,3.2222724575433044,33.900001525878906,1.7200012207031534,33.959999084472656,1.8148179544780758,33.61999893188477,-0.04034154796285505
4774,2016-10-31,34.290000915527344,34.5,34.02000045776367,34.080001831054695,5212000.0,0.009717368667585546,-1.9090719933416562,21.003433803876007,89.25835319139581,69.59272168673733,-0.8730655319396732,-2.0373164005097806,-1.3746990370790115,-0.46985106349465866,23.16624248772774,0.5400009155273438,0.3543622574769145,1.7480011940002456,-0.43897105443330275,3.934973442433794,0.6545150697834714,2.8414873182170197,-1.6967967559329935,81.73923427517542,-0.40495809134209537,1.0934861242167742,10,-0.7600002288818359,-1.7299995422363281,-0.6650018692016602,0.06999778747558594,-4.230001449584957,0,-0.05074370463719857,1.1176576185739249,33.959999084472656,3.2222724575433044,33.900001525878906,1.7200012207031534,33.959999084472656,-0.05074370463719857
4775,2016-11-01,33.470001220703125,34.34000015258789,33.380001068115234,34.34000015258789,3963400.0,-0.02391366791865268,1.2068971565123978,-4.142870118074618,72.98477444233896,72.16889325599098,-0.004992764853696485,-1.130354304972144,-0.5390561824211773,0.3500309724944941,21.852827530619003,0.9599990844726562,0.6964888590159433,0.8360013961791992,-1.3442297626832271,3.0162325550416256,-0.25411418325201396,1.9261169756104124,-0.5335738098357581,10.435007596213724,-70.89174289102533,1.0901155794312136,11,0.09499931335449219,-0.9099998474121094,0.1549978256225586,0.8899974822998047,-2.9400005340576136,1,-0.06513296162736093,-1.9090719933416562,34.290000915527344,1.1176576185739249,33.959999084472656,3.2222724575433044,33.900001525878906,-0.06513296162736093
4776,2016-11-02,33.360000610351555,33.450000762939446,32.81999969482422,33.36999893188477,4395000.0,-0.003286543362404415,6.411690788736091,0.011492337710756693,70.00002119277137,74.63732126771053,0.15413813087161543,-0.911955292156776,-0.42371700452599015,0.45991178189959925,20.544650523241835,0.6500015258789062,0.9021668853226146,0.6275007247924762,-1.4932827636196535,2.748284213204606,-0.43289101941358865,1.687892468998541,1.1399993896484446,32.14290579970076,-47.73672022777874,1.0603917442060657,11,0.2049999237060618,-0.9650001525878835,0.2649984359741282,0.9999980926513743,-2.6300010681152273,2,-0.07104318932470233,1.2068971565123978,33.470001220703125,-1.9090719933416562,34.290000915527344,1.1176576185739249,33.959999084472656,-0.07104318932470233
4777,2016-11-03,33.290000915527344,33.380001068115234,32.65999984741211,32.86999893188477,4561900.0,-0.0020983121565798513,1.3999949137563816,-42.00724914148861,69.69027939712564,75.78419513096026,0.32756257663322685,-0.7363685532207853,-0.35166116774716727,0.5279463689025548,19.190376997997898,0.720001220703125,0.9813465856241379,0.466500949859622,-1.581114442913666,2.51411634263291,-0.5573067465270256,1.490308646246266,1.176399078369144,34.239185645129524,-44.98781579028615,1.0238076963866445,11,0.28999900817871094,-0.8950004577636719,0.33499813079833984,1.069997787475586,-2.2300014495849574,3,-0.08170625250522123,6.411690788736091,33.360000610351555,1.2068971565123978,33.470001220703125,-1.9090719933416562,34.290000915527344,-0.08170625250522123
4778,2016-11-04,33.56999969482422,34.220001220703125,33.130001068115234,33.279998779296875,5324000.0,0.00841089731440281,-2.694938705839756,0.6904751092179117,66.421578481357,75.36295154507121,0.11972605758013799,-0.8845094129991082,-0.6240511569791138,0.2491874013721116,17.879197606202016,1.0900001525878906,1.0508367639731375,0.6339997291564927,-1.3104436665433639,2.5784431248563493,-0.338221968693432,1.606221427006421,0.8241442932128962,49.456509344970925,-27.051240402027815,0.972221697849928,11,0.010000228881835938,-1.1749992370605469,0.18999958038330078,0.7899990081787109,-1.9599990844726598,4,-0.09145069177041276,1.3999949137563816,33.290000915527344,6.411690788736091,33.360000610351555,1.2068971565123978,33.470001220703125,-0.09145069177041276
4779,2016-11-07,34.40999984741211,34.47999954223633,33.470001220703125,33.889999389648445,7564700.0,0.025022346149064845,2.0606016819350925,1.7930993659729833,65.66416878753745,74.20203651942143,-0.6174661700194051,-1.5952240716380146,-1.4268596160235845,-0.59010462572882,16.61380893192368,1.0099983215332031,1.1849192772303923,1.3399998664855985,-0.623788315570053,3.3037880485412465,0.3581057754577728,2.3218939575134243,-1.75,96.1538622768297,21.08107895658003,0.9818940910278244,11,-0.8299999237060547,-2.0149993896484375,-0.6750001907348633,-0.05000114440917969,-3.1199989318847656,0,-0.11740770200795425,-2.694938705839756,33.56999969482422,1.3999949137563816,33.290000915527344,6.411690788736091,33.360000610351555,-0.11740770200795425
4780,2016-11-08,34.5,34.830001831054695,34.169998168945305,34.400001525878906,4316000.0,0.0026155231905546916,-1.3571340989904679,0.19230458863661634,66.58474908287917,72.99107119346884,-0.6364392095217752,-1.5040066904537568,-1.486882031832934,-0.6836562497379788,15.165840021531332,0.6600036621093892,1.2363838132732,1.2659999847412138,-0.5922777392888108,3.124277708771242,0.33686112272619795,2.1951388467562296,-1.8036001586914097,84.79255624915372,11.394651777960618,0.9291388620150137,11,-0.7549991607666016,-1.9399986267089844,-0.9325008392333984,-0.1400012969970703,-3.1800003051757812,1,-0.12869566765384388,2.0606016819350925,34.40999984741211,-2.694938705839756,33.56999969482422,1.3999949137563816,33.290000915527344,-0.12869566765384388
4781,2016-11-09,33.490001678466804,34.02000045776367,33.380001068115234,33.919998168945305,4126100.0,-0.02927531366762892,1.031740649466246,-4.300030518043651,56.694601240017484,70.50668425786404,0.33512031337338755,-0.3438832291592462,-0.4454513967154412,0.32566337378217725,12.500147565811062,1.1199989318847656,1.2059243998785831,0.14950160980225036,-1.4875367511724562,1.786539970776957,-0.6690175706850994,0.9680207902896001,-0.7082577575683686,38.2488973425474,-33.94456231170788,0.8185191804873527,11,0.25499916076659446,-0.9300003051757884,-0.30500221252442117,0.5149974822997976,-1.7100009918212926,2,-0.08838461760139282,-1.3571340989904679,34.5,2.0606016819350925,34.40999984741211,-2.694938705839756,33.56999969482422,-0.08838461760139282
4782,2016-11-10,31.85000038146973,33.36999893188477,31.790000915527344,33.360000610351555,7318800.0,-0.04896987801740105,1.0653611067132478,3.5116571002742196,38.98027053624453,66.25319959462972,1.8480951756042039,1.390236314860072,1.190809587995691,1.9586359968803855,10.485357522199264,1.7000007629394602,1.0791835424770042,-1.5049997329711893,-3.0795807948728218,0.06958132893044322,-2.292290263922002,-0.7177092020203766,2.9800014495849645,1.9736660484517725,-65.58772583366428,0.7872905309508159,11,1.4600009918212855,0.7100009918212855,1.2124986648559535,2.054998397827145,-0.20000076293945668,3,-0.03516486109322048,1.031740649466246,33.490001678466804,-1.3571340989904679,34.5,2.0606016819350925,34.40999984741211,-0.03516486109322048
4783,2016-11-11,31.6200008392334,32.310001373291016,31.5,31.8799991607666,5239000.0,-0.007221335619516767,-2.2400054931640625,0.17218429279691913,36.0389532980907,60.33993293981804,1.9123648268193278,1.7169271130143215,1.4233456645884246,2.188181646975657,8.87545971517095,0.8100013732910156,0.8940242710230422,-1.7404993057250948,-3.288489114131316,-0.192509497318877,-2.514494209928202,-0.9665044015219877,3.1492009735107516,3.603626824294904,-59.18299560477162,0.7739949042031095,11,1.5450000762939453,0.9400005340576172,1.4074993133544922,2.184999465942383,-0.3299999237060547,4,-0.017710352891457726,1.0653611067132478,31.85000038146973,1.031740649466246,33.490001678466804,-1.3571340989904679,34.5,-0.017710352891457726
4784,2016-11-14,31.84000015258789,31.940000534057614,31.07999992370605,31.459999084472656,6102800.0,0.006957599858173458,1.9655099839520502,-1.4615520049297945,35.40983329758346,56.16493947928964,1.4620336808114018,1.5454478520217378,1.1965635983034488,1.96708707796018,8.01346699440383,0.8600006103515625,0.698894325106302,-1.501000022888185,-3.117271089312567,0.11527104353619322,-2.3091355561003724,-0.6928644896759977,2.7984335876464925,20.266662462024744,-37.3908479085502,0.8081355332121891,11,1.1150007247924805,0.720001220703125,1.1875,1.7299995422363281,-0.4200000762939453,0,-0.007223603678834678,-2.2400054931640625,31.6200008392334,1.0653611067132478,31.85000038146973,1.031740649466246,33.490001678466804,-0.007223603678834678
4785,2016-11-15,32.09000015258789,32.419998168945305,31.8700008392334,31.989999771118164,4640500.0,0.007851758756341587,-2.2352951076254652,0.2631581589118105,34.44259034049219,52.2141138290364,1.1127075643699982,1.276629475563432,0.9351313144476592,1.7219052230024943,8.359991699754005,0.5799980163574148,0.5126685981890233,-1.1975000381469698,-2.9071366712497806,0.5121365949558445,-2.0523183546983788,-0.3426817215955609,2.3349275586547904,34.35374304126043,-17.812663253188177,0.8548183165514069,11,0.8650007247924805,0.470001220703125,0.6999998092651367,1.2449989318847656,-0.870000839233402,1,-0.024929860805751103,1.9655099839520502,31.84000015258789,-2.2400054931640625,31.6200008392334,1.0653611067132478,31.85000038146973,-0.024929860805751103
4786,2016-11-16,31.8700008392334,32.240001678466804,31.57999992370605,32.11999893188477,3781800.0,-0.006855696862212435,1.693864999630215,-2.499971389879718,33.54941720726276,48.19846247460719,1.2282914265580018,1.471249255116831,1.1383271310590217,1.9418198739877397,8.810346589957613,0.6600017547607528,0.22633865635323502,-1.353499317169188,-3.1768594988524654,0.4698608645140929,-2.2651794080108303,-0.4418192263275458,2.3542312047570846,34.497871514610374,-12.264020879234856,0.9116800908416398,11,1.0850000381469727,0.6900005340576172,0.8524990081787109,1.3299989700317383,-0.6000003814697266,2,-0.01725764449093159,-2.2352951076254652,32.09000015258789,1.9655099839520502,31.84000015258789,-2.2400054931640625,31.6200008392334,-0.01725764449093159
4787,2016-11-17,31.959999084472656,32.150001525878906,31.71999931335449,31.71999931335449,2693200.0,0.002823917253508945,-2.583355188390517,-0.960006408740288,33.87095980291541,44.58172706589146,1.039060545329562,1.3820122618700594,1.0157834391972216,1.8423598271225785,9.513127662816387,0.4300022125244176,0.04581474759513071,-1.219001102447507,-3.1224261416376393,0.684423936742629,-2.1707136220425767,-0.2672885828524372,2.075579032300759,65.67166516023929,22.03705735920048,0.9517125195950672,11,0.9950017929077148,0.9950017929077148,0.3000011444091797,0.6650009155273438,-0.6799983978271449,3,-0.005631990080831817,1.693864999630215,31.8700008392334,-2.2352951076254652,32.09000015258789,1.9655099839520502,31.84000015258789,-0.005631990080831817
4788,2016-11-18,31.399999618530273,32.09999847412109,31.32999992370605,31.93000030517578,4396600.0,-0.017521886169716838,-1.2985028738331374,-2.2083383003917687,27.52718715674,40.344284662469526,1.406816485255483,1.8983637482274816,1.568297120288058,2.3822001899908827,10.151178073552304,0.7699985504150355,-0.13377597966146482,-1.6895006179809542,-3.7524007182902253,0.3733994823283169,-2.720950668135586,-0.6580505678263222,2.458243806659098,23.880605512814455,-14.317114210009372,1.0314500501546349,11,1.5550012588500977,1.5550012588500977,0.7525005340576172,1.2250003814697266,-0.5599994659423828,4,0.007961783536215794,-2.583355188390517,31.959999084472656,1.693864999630215,31.8700008392334,-2.2352951076254652,32.09000015258789,0.007961783536215794
4789,2016-11-21,31.90999984741211,31.989999771118164,31.51000022888184,31.6299991607666,3203300.0,0.01624204570311094,1.181813452860353,-0.5283024979037186,37.254880572454375,37.085410383533436,0.5642328206074154,1.3446809826418544,1.0359507632782297,1.8433054587187598,11.031499200116695,0.5900001525878906,-0.3074155233650515,-1.1080003738403335,-3.2325496550617103,1.0165489073810399,-2.170275014451022,-0.045725733229645016,1.7815489676882663,53.2110878379211,11.026453681698854,1.062274640610687,11,0.6400003433227539,1.0450010299682617,0.07999992370605469,0.7150001525878906,-0.7899990081787109,0,-0.0194296124992005,-1.2985028738331374,31.399999618530273,-2.583355188390517,31.959999084472656,1.693864999630215,31.8700008392334,-0.0194296124992005
4790,2016-11-22,31.899999618530273,32.09999847412109,31.809999465942386,31.940000534057614,2782300.0,-0.0003133885593750163,-1.6363399916770587,-0.14286006226114356,37.873735311105676,34.99420305809879,0.18622081094639498,1.2851041832997296,1.041725862033438,1.8205468994620162,12.27828821230622,0.2899990081787003,-0.48861032267947735,-1.0320006370544448,-3.1928836850012914,1.1288824108924018,-2.1124421610278645,0.04844088691897852,1.6348562630864407,62.63720831770044,18.389959428068757,1.080441523973423,11,0.3249998092651367,1.0550012588500977,0.08750057220458984,0.7250003814697266,-0.9300003051757848,1,-0.015047007773551946,1.181813452860353,31.90999984741211,-1.2985028738331374,31.399999618530273,-2.583355188390517,31.959999084472656,-0.015047007773551946
4791,2016-11-23,31.489999771118164,31.809999465942386,31.270000457763672,31.559999465942386,4595600.0,-0.01285265994717899,-1.1176501387507338,1.7499523173757925,35.84903623335531,34.646288135555544,0.31590646310569426,1.5816626502775648,1.4452283249575402,2.194272910682926,13.443010017679388,0.6299991607666016,-0.7577311368694382,-1.3185005187988281,-3.5140588495347203,0.8770578119370676,-2.416279684166774,-0.22072135343088206,1.8975647530239073,24.99989162805013,-19.665926279510096,1.0977791653679474,11,0.2599992752075124,1.465001106262207,0.7225008010864258,1.135000228881836,-0.5399990081787145,2,-0.008574165123091282,-1.6363399916770587,31.899999618530273,1.181813452860353,31.90999984741211,-1.2985028738331374,31.399999618530273,-0.008574165123091282
4792,2016-11-25,32.139999389648445,32.169998168945305,31.59000015258789,31.59000015258789,2063200.0,0.020641461519680382,-1.1090866214912876,-7.8571662125337625,39.37591966571221,35.017062176402376,-0.3225503778233154,0.835904742475492,0.7890580303087162,1.504385389373887,14.479132158714211,0.6799983978271413,-1.0512441826419021,-0.580500793457027,-2.732508470609254,1.5715068836952,-1.6565046320331405,0.4955030451190865,1.1091112584674647,96.66679382356712,50.43382665652031,1.076003838576113,11,-0.3900003433227681,0.8150014877319265,0.07250118255614524,0.4850006103515554,-1.170000076293956,4,-0.02706904008731814,-1.1176501387507338,31.489999771118164,-1.6363399916770587,31.899999618530273,1.181813452860353,31.90999984741211,-0.02706904008731814
4793,2016-11-28,32.59000015258789,32.61999893188477,32.169998168945305,32.27000045776367,3943300.0,0.014001268558965219,1.3684421868411933,0.5818184340299136,35.64668181314953,35.04337867813194,-0.6934058902199425,0.2930282956059074,0.33315267610201715,1.021338933110158,15.073827546613195,0.4799995422363281,-1.2365637285837145,-0.062000083923337,-2.133598949269249,2.009598781422575,-1.0977995165962895,0.973799348749619,0.528963852063427,97.77786568859551,55.46943743934066,1.0357994326729558,11,-0.6450004577636683,0.36500072479248047,-0.35000038146972656,0.034999847412109375,-1.7399997711181605,0,-0.04019636268207738,-1.1090866214912876,32.139999389648445,-1.1176501387507338,31.489999771118164,-1.6363399916770587,31.899999618530273,-0.04019636268207738
4794,2016-11-29,32.549999237060554,32.75,32.360000610351555,32.47999954223633,3151300.0,-0.0012273984455369868,-1.5161449104153666,0.21874925494125197,34.499191878148,35.049667737871474,-0.605807368259967,0.20658034365565214,0.3424840055235592,1.0167087548445508,15.215420059925272,0.3899993896484446,-1.1838444671195276,-0.015000915527338066,-1.9377569701840471,1.9077551391293746,-0.9763789428556962,0.9463771118010165,0.4466269227340476,86.48643075677994,47.50501866533381,0.9613780273283558,11,-0.539999008178718,0.4050016403198171,-0.3099994659423899,0.07500076293944602,-1.4200000762939524,1,-0.05253453531653862,1.3684421868411933,32.59000015258789,-1.1090866214912876,32.139999389648445,-1.1176501387507338,31.489999771118164,-0.05253453531653862
4795,2016-11-30,31.290000915527344,32.200000762939446,31.290000915527344,32.200000762939446,5668500.0,-0.03870962676086975,1.0,-13.000054495911385,33.18041484559507,35.00866747546395,0.5909185354857804,1.3648617477901013,1.5565391099428965,2.222859004312504,16.77835714329831,1.2599983215332102,-1.1172067592082797,-1.165999221801755,-3.119656120616085,0.7876576770125716,-2.14282767120892,-0.1891707723945899,1.5916276701019427,1.35138269931155,-36.16440226918754,0.9768284494071634,11,0.7199993133544922,1.6649999618530273,0.9674997329711914,1.3349990844726562,-0.28000068664550426,2,-0.00543304798081945,-1.5161449104153666,32.549999237060554,1.3684421868411933,32.59000015258789,-1.1090866214912876,32.139999389648445,-0.00543304798081945
4796,2016-12-01,30.989999771118164,31.20000076293945,30.82999992370605,31.13999938964844,3272300.0,-0.009587764002279342,1.7407229494416476,0.16483477327699836,41.73075850898065,35.88197844280454,0.8414518345154427,1.5580886129737266,1.7794063375541498,2.465443568149354,17.78645322318017,0.4600009918212926,-1.0688967970767393,-1.3475003242492676,-3.356992409405997,0.6619917609074619,-2.3522463668276288,-0.3427542816709028,1.7835310947957268,8.333325054910947,-32.287083133425085,1.0047460425783648,12,0.8000001907348633,1.840001106262207,1.570000171661377,1.635000228881836,-0.6199989318847656,3,-0.0006453842501256135,1.0,31.290000915527344,-1.5161449104153666,32.549999237060554,1.3684421868411933,32.59000015258789,-0.0006453842501256135
4797,2016-12-02,30.56999969482422,31.239999771118164,30.35000038146973,31.0,5280300.0,-0.013552761516486767,-1.0459781202727378,2.866675991505851,40.25972509396085,37.296704880273516,1.1661817669996033,1.8591862516224182,2.1070974717430246,2.821010092269944,18.76365096135287,0.889999389648434,-1.0457199112813456,-1.631500339508058,-3.735514403546766,0.4725137245306499,-2.683507371527412,-0.5794933074887041,2.0480486957130424,9.166639513435152,-34.64339579064319,1.0520070320193537,12,0.9800004959106445,2.0200014114379954,2.1075000762939453,2.0550003051757812,0.15999984741210938,4,0.012430522470026961,1.7407229494416476,30.989999771118164,1.0,31.290000915527344,-1.5161449104153666,32.549999237060554,0.012430522470026961
4798,2016-12-05,30.5,30.559999465942386,30.13999938964844,30.540000915527344,5709500.0,-0.002289816667419564,9.500262266939128,0.09302531892620784,37.21373378935,37.29213301548414,1.2237849019060079,1.7785856324465712,2.0933548346659023,2.834935668145164,20.58333443205241,0.4300003051757777,-1.0007819865771275,-1.5480000495910673,-3.6794054793091675,0.5834053801270329,-2.6137027644501174,-0.4822973347320172,1.8912435896305055,13.793123607854943,-31.63200101936698,1.0657027148590503,12,0.9449996948242188,1.9850006103515696,2.249999523162842,2.125,0.18000030517578125,0,0.015409813552606177,-1.0459781202727378,30.56999969482422,1.7407229494416476,30.989999771118164,1.0,31.290000915527344,0.015409813552606177
4799,2016-12-06,30.3700008392334,30.63999938964844,30.13999938964844,30.6200008392334,5763700.0,-0.004262267566118139,2.4483103353020033,6.249856952126645,33.203121944096026,36.77317597470529,1.2430861873717554,1.6763467074489284,2.1334730586318074,2.902106662652237,22.124261501273512,0.5,-0.9705519783915122,-1.475999259948729,-3.422617485890541,0.47061896599308284,-2.4493083729196314,-0.5026901469778231,1.7510934463992598,11.165111468712908,-34.187371301718386,0.9733091129709057,12,1.0749988555908203,2.114999771118171,2.592498779296875,2.2549991607666016,0.2399997711181605,1,0.0158050552839053,9.500262266939128,30.5,-1.0459781202727378,30.56999969482422,1.7407229494416476,30.989999771118164,0.0158050552839053
4800,2016-12-07,30.059999465942386,30.5,29.88999938964844,30.40999984741211,7314300.0,-0.010207486490765527,1.3018861134402993,1.400001525878892,32.62954230946647,36.415454427606534,1.4132542727072739,1.725106306662422,2.3774747281284156,3.1452426314501984,23.38474574676067,0.610000610351559,-0.8515151952439624,-1.5640006065368617,-3.228470461110316,0.10046924803659252,-2.396235533823589,-0.7317656792501346,1.8233634321721652,12.59259468570439,-32.722927549884425,0.8322349272867272,12,1.2600002288818324,2.3000011444091832,2.9850015640258754,2.5650005340576136,1.090000152587887,2,0.035595466195417425,2.4483103353020033,30.3700008392334,9.500262266939128,30.5,-1.0459781202727378,30.56999969482422,0.035595466195417425
4801,2016-12-08,30.53000068664551,30.70000076293945,29.32999992370605,29.979999542236328,6336200.0,0.015635436761588517,2.0786490847954777,-1.5714301284461927,37.20932136970104,36.174721283605294,0.8859204769889963,1.0772081432213056,1.8497653291587675,2.612186605736067,25.786889605213915,1.3700008392333984,-0.8428030701698077,-0.9459993362426715,-2.4282790086108754,0.5362803361255324,-1.6871391724267717,-0.20485950005857134,1.074291320283784,62.82727009456881,19.25690370556061,0.7411398361841017,12,0.509999275207516,1.5500001907348597,2.532500267028805,2.0949993133544886,0.22999954223632812,3,0.0157222250717568,1.3018861134402993,30.059999465942386,2.4483103353020033,30.3700008392334,9.500262266939128,30.5,0.0157222250717568
4802,2016-12-09,30.729999542236328,31.10000038146973,30.57999992370605,30.60000038146973,3913200.0,0.006550895875947482,-5.117649698751076,0.23636161867671096,43.59464731747717,37.057828561863914,0.5195118021717917,0.8316379361585291,1.6051206012035308,2.3528492258149782,26.46953912273549,0.5699996948242188,-0.8395339394303107,-0.6900004386901841,-2.197204000097912,0.8172031227175474,-1.4436022193940516,0.06360134201367984,0.5104057313772472,79.09600318968943,31.670372099874243,0.7536017807038654,12,0.3100004196166992,1.350001335144043,2.2500009536743164,1.8950004577636719,-0.42000007629394176,4,-0.011714894512384721,2.0786490847954777,30.53000068664551,1.3018861134402993,30.059999465942386,2.4483103353020033,30.3700008392334,-0.011714894512384721
4803,2016-12-12,31.059999465942386,31.13999938964844,30.540000915527344,30.56999969482422,4061500.0,0.01073868950933421,-1.1818232260704742,3.7692533415497875,41.58415654607571,37.84504685830033,-0.056258567948546556,0.4822586591131497,1.236290226745293,1.9651466451011252,26.925610970980518,0.5999984741210973,-0.7786418652504778,-0.3320004463195758,-1.844357768639636,1.1803568760004879,-1.0881791074796077,0.42417821484045604,-1.7299995422363352,95.58011340824335,46.866860909489176,0.7561786611600319,12,-0.29499912261963956,1.0200014114379847,1.927500724792477,1.5650005340576136,-1.0199985504150426,0,-0.010624595279465687,-5.117649698751076,30.729999542236328,2.0786490847954777,30.53000068664551,1.3018861134402993,30.059999465942386,-0.010624595279465687
4804,2016-12-13,31.61000061035156,31.6200008392334,31.13999938964844,31.13999938964844,3646800.0,0.01770769973812314,-1.0425540549315138,0.9591866127418519,47.40609211705721,39.42567766624057,-0.8421856926720466,-0.09049677751529828,0.6781947552400887,1.3512733451216157,26.814632274106636,0.5600013732910121,-0.7783610469564977,0.22950067520141104,-1.2719717448510117,1.7309730952538338,-0.5212355348248003,0.9802368852276224,-2.243800697326659,99.56330895703871,50.438022906302464,0.7507362100262106,12,-1.1350002288818324,0.47000026702881215,1.3774995803833043,1.014999389648441,-2.0,1,-0.029421078368192854,-1.1818232260704742,31.059999465942386,-5.117649698751076,30.729999542236328,2.0786490847954777,30.53000068664551,-0.029421078368192854
4805,2016-12-14,31.290000915527344,32.299999237060554,31.20000076293945,31.739999771118164,8340500.0,-0.010123368827757107,-2.4920632998386263,-0.9574418868904762,48.18182921606264,40.14246330036079,-0.5835528100249441,0.17549363081723257,1.0078142206619987,1.603454613201066,27.006836171502037,1.0999984741211044,-0.8034242591651335,-0.05049905776977681,-1.514544775986728,1.413546660447178,-0.7825219168782525,0.6815238013386988,-1.8336489654541026,65.99331464516553,13.245590176337828,0.7320228591084773,12,-0.47500133514404297,0.7899999618530273,1.6974992752075195,1.3349990844726562,-1.7100009918212926,2,-0.02173219192327802,-1.0425540549315138,31.61000061035156,-1.1818232260704742,31.059999465942386,-5.117649698751076,30.729999542236328,-0.02173219192327802
4806,2016-12-15,31.31999969482422,31.35000038146973,30.86000061035156,31.170000076293945,5667000.0,0.000958733730237471,3.6666424464808682,-0.3333333333333333,41.59836562145537,40.291201136749066,-0.6278427230796773,0.10769924788252183,0.9957192329150288,1.5164600035092235,27.07849964986126,0.48999977111817117,-0.82782370145069,0.006999778747559304,-1.4356743384709105,1.4496738959660256,-0.7143372798616738,0.7283368373567924,-1.6930289075317404,44.31815472513545,-2.7553766198564844,0.7213370586092336,12,-0.505000114440918,0.35500049591064453,1.8325014114379883,1.3050003051757812,-1.5200004577636683,3,-0.005427844123575776,-2.4920632998386263,31.290000915527344,-1.0425540549315138,31.61000061035156,-1.1818232260704742,31.059999465942386,-0.005427844123575776
4807,2016-12-16,31.78000068664551,31.979999542236328,31.25,31.29999923706055,10195800.0,0.014687132704452432,-1.5172401319358955,3.2000178019658456,41.717799068480836,40.79165283443027,-1.0037053210839275,-0.3862831287919519,0.5567573905274337,1.0125767423833416,26.879169571931172,0.7299995422363281,-0.73563299940243,0.4760006904602072,-0.9518484623407311,1.9038498432611455,-0.23792388594026548,1.1899252668606763,-1.99264819236695,70.45459964063775,28.564032072339543,0.7139245764004696,12,-0.9650011062622106,-0.4300012588501012,1.3725004196166957,0.8449993133544886,-1.9600009918212926,4,-0.03209567135699565,3.6666424464808682,31.31999969482422,-2.4920632998386263,31.290000915527344,-1.0425540549315138,31.61000061035156,-0.03209567135699565
4808,2016-12-19,31.649999618530273,31.95000076293945,31.40999984741211,31.920000076293945,4557300.0,-0.004090656554638361,2.27271466222782,-0.5624992549441904,40.963861881955005,41.65395727197016,-0.7749120643212812,-0.2493781202343932,0.711556441858697,1.0947797038137992,26.33716805972055,0.5400009155273402,-0.704713154179121,0.33349962234497,-1.1022435394214654,1.7692427841114053,-0.3843719585382459,1.0513712032281894,-1.7118883196847925,54.86109455424939,17.842777601453307,0.7178715808832179,12,-0.8350000381469727,-0.6099996566772461,1.2850017547607422,0.9750003814697266,-1.6599998474121094,0,-0.042338078001219026,-1.5172401319358955,31.78000068664551,3.6666424464808682,31.31999969482422,-2.4920632998386263,31.290000915527344,-0.042338078001219026
4809,2016-12-20,31.290000915527344,31.649999618530273,31.04999923706055,31.5,5218000.0,-0.011374366740660502,1.352950416252146,0.7777730682829653,50.0,43.58400812647389,-0.3024982472694653,0.06512946637803552,1.0794636496592744,1.4115868985237583,25.89569360389417,0.600000381469723,-0.6354196834558934,0.004500865936279297,-1.4037973022719328,1.4127990341444878,-0.6996482181678267,0.7086499500403853,-1.2101763403889585,29.861160781695816,-11.186758070816325,0.7041490841041047,12,-0.47500133514404297,-0.2500009536743164,1.572500228881836,1.3349990844726562,-1.470001220703125,1,-0.039948864283340435,2.27271466222782,31.649999618530273,-1.5172401319358955,31.78000068664551,3.6666424464808682,31.31999969482422,-0.039948864283340435
4810,2016-12-21,31.420000076293945,31.95000076293945,31.270000457763672,31.32999992370605,4233700.0,0.004154655064330548,-5.476221616712046,-0.4285740236149125,55.49872534471304,45.61616412369745,-0.24506480653987595,-0.1082224788727757,0.9754879986724916,1.2484535890757442,25.46465467435166,0.6800003051757777,-0.5328841005977054,0.15850000381469798,-1.2217862578127239,1.5387862654421234,-0.5316431269990147,0.8486431346284107,-1.2069650214402294,50.000000000000156,4.615047598818336,0.6901431308137121,12,3.552713678800501e-15,-0.38000011444091797,1.337501049041748,1.2049999237060547,-1.1000003814697266,2,-0.05760660285001118,1.352950416252146,31.290000915527344,2.27271466222782,31.649999618530273,-1.5172401319358955,31.78000068664551,-0.05760660285001118
4811,2016-12-22,31.21999931335449,31.51000022888184,31.149999618530273,31.3700008392334,3144500.0,-0.0063653966407961615,-1.4827549919760314,-1.6666807951510778,58.80758163218359,47.30649015866482,0.07052133075946898,0.07432401780764764,1.1952114426838882,1.42978797295493,24.580723951047332,0.36000061035156605,-0.39259685242817355,-0.028000736236574397,-1.4041523854340916,1.3481509129609428,-0.716076560835333,0.6600750883621842,-0.881746407568361,18.279572097753967,-30.37780620778212,0.6880758245987592,12,0.20000076293946023,-0.1799993515014613,1.5375018119812047,1.4050006866455114,-1.379999160766598,3,-0.05253041081736731,-5.476221616712046,31.420000076293945,1.352950416252146,31.290000915527344,2.27271466222782,31.649999618530273,-0.05253041081736731
4812,2016-12-23,31.270000457763672,31.420000076293945,31.1299991607666,31.32999992370605,2494700.0,0.00160157416748552,1.4166766007836031,0.399992370683045,60.4904637817038,49.4071909626235,0.11753477249468247,-0.046585619894500496,1.1594730886458393,1.3652134861146124,24.2056126403138,0.29000091552734375,-0.20953058266190538,0.06550035476684712,-1.2453848227309336,1.376385532264628,-0.5899422339820433,0.7209429435157375,-0.8140427721010788,24.444538634340493,-27.440549560213004,0.6554425887488913,12,0.3099994659423828,-0.23000049591064453,1.4875006675720215,1.3549995422363281,-1.3199996948242223,4,-0.04700995200459457,-1.4827549919760314,31.21999931335449,-5.476221616712046,31.420000076293945,1.352950416252146,31.290000915527344,-0.04700995200459457
4813,2016-12-27,31.28000068664551,31.31999969482422,31.04999923706055,31.15999984741211,2110400.0,0.00031980264584086093,1.700020027275206,-2.0000317894270143,62.81688824128642,51.11950164309341,0.15871404423169722,-0.16839337924821862,1.1657577929682184,1.3426258605826966,24.485194733358178,0.2700004577636683,-0.07214311095069093,0.14100055694580504,-0.9980461152135724,1.2800472291051825,-0.4285227791338819,0.710523893025492,-0.713400507899042,25.555673292926066,-30.179802762150167,0.5695233360796879,12,0.2999992370605433,-0.24000072479248402,1.6750001907348597,1.3449993133544886,-1.3900012969970703,1,-0.04667522249910361,1.4166766007836031,31.270000457763672,-1.4827549919760314,31.21999931335449,-5.476221616712046,31.420000076293945,-0.04667522249910361
4814,2016-12-28,30.84000015258789,31.38999938964844,30.81999969482422,31.309999465942386,2558100.0,-0.014066512928354036,-1.2352919177073072,-3.916633553206621,60.59782904465207,52.49905717960334,0.5341781320854437,0.14432962740048794,1.5940548945716557,1.7753362009740599,25.052688857700424,0.5699996948242223,0.0008950108283656277,-0.2135000228881836,-1.1442673846689644,0.7172673388925972,-0.678883703778574,0.2518836580022068,-0.16939603034257544,1.7699503414657254,-56.968115066283396,0.46538368089039106,12,0.5599994659423828,0.19999980926513672,2.1150007247924805,1.7849998474121094,-0.9600009918212891,2,-0.027561620533857245,1.700020027275206,31.28000068664551,1.4166766007836031,31.270000457763672,-1.4827549919760314,31.21999931335449,-0.027561620533857245
4815,2016-12-29,31.1200008392334,31.309999465942386,30.84000015258789,30.84000015258789,2927900.0,0.009079140248383188,-2.357129719824822,-0.595747012154288,58.452720183892296,54.37176324209634,0.25426573035799294,-0.15711544239350417,1.2753818320294528,1.4825739759992729,24.657518702903023,0.46999931335449574,0.07226979228904185,0.07500066757202006,-0.8497584390726978,0.9997597742167379,-0.38737888575034063,0.5373802208943808,-0.35163301009916736,43.47839307384175,-14.133421467747077,0.4623795533223593,12,0.279998779296875,-0.0800008773803711,1.6324996948242188,1.5049991607666016,-1.1300010681152344,3,-0.04177381456784057,-1.2352919177073072,30.84000015258789,1.700020027275206,31.28000068664551,1.4166766007836031,31.270000457763672,-0.04177381456784057
4816,2016-12-30,30.96999931335449,31.290000915527344,30.88999938964844,31.170000076293945,2523200.0,-0.0048201003159935585,-1.2222269317170589,-0.7142866874203981,53.48836435635652,55.679603829638076,0.3904595982960899,-0.0091586987203911,1.3844929356599813,1.6192911493065374,23.876921217336577,0.4000015258789027,0.06492482279247369,-0.07400083541870472,-0.9990535803220126,0.8510519094846032,-0.5365272078703569,0.38852553703294745,-0.14999961853026988,24.999920527190234,-28.659386413050235,0.46252637245165346,12,0.4150009155273473,0.07000064849853871,1.620000839233402,1.6550006866455114,-0.9299983978271449,4,-0.02098804110240926,-2.357129719824822,31.1200008392334,-1.2352919177073072,30.84000015258789,1.700020027275206,31.28000068664551,-0.02098804110240926
4817,2017-01-03,30.95000076293945,31.13999938964844,30.43000030517578,30.96999931335449,3757200.0,-0.0006457394529684191,2.944453569138852,0.0999923706345707,48.242833890810694,56.488378497288714,0.313286641051274,0.042971426431311244,1.3721970817085385,1.6278299375724892,22.893841784996276,0.7099990844726598,0.0739190888566128,-0.1129994392395055,-1.0123116527679983,0.7863127742889873,-0.5626555460037501,0.3366566675247391,1.3499984741211044,54.16676600783546,5.570147470355089,0.4496561067642456,1,0.23999977111816762,0.08999919891357777,1.4024991989135778,1.6749992370605504,-1.070001602172848,1,-0.03586431609012142,-1.2222269317170589,30.96999931335449,-2.357129719824822,31.1200008392334,-1.2352919177073072,30.84000015258789,-0.03586431609012142
4818,2017-01-04,30.96999931335449,31.290000915527344,30.940000534057614,30.989999771118164,3242000.0,0.0006461567018436476,-7.750226503265727,1.000095374344479,37.69228455583369,55.12085455904801,0.20862538685995702,0.0632313357161749,1.3085097730776702,1.593657126878771,21.618623470608373,0.3500003814697301,0.11987510941112944,-0.11650085449219105,-0.9776208892325045,0.7446191802481223,-0.547060871862346,0.31405916287796387,1.2925999450683712,56.249950329414744,13.517807528298349,0.43056001737015653,1,0.22000122070312855,0.07000064849853871,1.3825006484985387,1.6550006866455114,-0.5199985504150391,2,-0.032935052406514176,2.944453569138852,30.95000076293945,-1.2222269317170589,30.96999931335449,-2.357129719824822,31.1200008392334,-0.032935052406514176
4819,2017-01-05,30.85000038146973,31.04999923706055,30.56999969482422,30.940000534057614,3947600.0,-0.003874683065718143,2.0967956290607908,4.499904634749942,40.83332075012869,53.49136515964976,0.2901599944072437,0.232979404535417,1.3776890437651126,1.6948080290762668,20.547841694751632,0.4799995422363317,0.12619500094532654,-0.2604997634887667,-1.0622475287358242,0.5412480017582908,-0.6613736461122954,0.14037411913476205,1.3759468978881877,47.72732691336532,7.609673249869253,0.400873882623529,1,0.11999988555907848,0.18999958038329723,1.5999999046325648,1.7749996185302699,-0.31999969482421875,3,-0.03111834618964604,-7.750226503265727,30.96999931335449,2.944453569138852,30.95000076293945,-1.2222269317170589,30.96999931335449,-0.03111834618964604
4820,2017-01-06,31.1299991607666,31.239999771118164,30.709999084472656,30.709999084472656,3485000.0,0.009076135359306292,-1.5238123350938462,-4.666659602424816,46.41508374701215,52.114420950186265,-0.03945007660189148,0.039265627894984334,1.0400498436700332,1.401070487311216,19.115906974285057,0.5300006866455078,0.15123246398971446,-0.03400096893310689,-0.6652705490619688,0.597268611195755,-0.3496357589975361,0.2816338211313223,1.0600291791076728,81.39515799932578,40.0817594382817,0.31563479006443085,1,-0.20499897003173828,-0.3149995803833008,1.352501392364502,1.4950008392333984,-0.7699985504150426,4,-0.04015419318017155,2.0967956290607908,30.85000038146973,-7.750226503265727,30.96999931335449,2.944453569138852,30.95000076293945,-0.04015419318017155
4821,2017-01-09,31.01000022888184,31.229999542236328,30.93000030517578,31.209999084472656,4802300.0,-0.0038547682338520017,1.4999960263532255,-0.47618766490614545,33.33330581023601,49.0969589533565,0.05322502058368883,0.20771856008398615,1.0888646379789542,1.5139979695535324,17.21438828382498,0.2999992370605469,0.14265407610285763,-0.17799987792968253,-0.7405358259576609,0.3845360700982958,-0.4592678519436717,0.10326809608430665,1.1448275502984622,67.4418037295297,28.582961940269882,0.2812679740139895,1,-0.10000038146973012,-0.1950006484985387,1.472500324249264,1.6149997711181605,-0.610000610351566,0,-0.03289262980442276,-1.5238123350938462,31.1299991607666,2.0967956290607908,30.85000038146973,-7.750226503265727,30.96999931335449,-0.03289262980442276
4822,2017-01-10,30.3700008392334,30.85000038146973,30.1200008392334,30.84000015258789,7195300.0,-0.020638483873739677,1.9795913600958837,2.3500100136376627,27.30495302639862,45.15118837392452,0.6170200432444268,0.8636444010779059,1.6507095750749698,2.136426319440602,16.157119877512205,0.889999389648441,0.07818087462984735,-0.7999993324279799,-1.4417075990203685,-0.15829106583559138,-1.1208534657241742,-0.47914519913178566,1.7503303904668144,21.367519974177434,-14.828212678833722,0.32085413329619483,1,0.38499927520751953,0.44499874114990234,1.9399995803833008,2.2549991607666016,0.25,1,-0.010865983358148146,1.4999960263532255,31.01000022888184,-1.5238123350938462,31.1299991607666,2.0967956290607908,30.85000038146973,-0.010865983358148146
4823,2017-01-11,30.729999542236328,30.940000534057614,30.32999992370605,30.32999992370605,5283000.0,0.011853760061075302,-2.0500059604701075,-0.8510642615100618,40.070883130761814,42.870416605714496,0.1908712299532347,0.5034684050375304,1.2131940638332352,1.756300784754849,15.046936575774602,0.6100006103515625,0.018251977241185102,-0.4235006332397475,-1.0934661505559014,0.24646488407640632,-0.7584833918978262,-0.08851787458166882,1.310318471845214,54.46422185210541,16.74565609622381,0.33498275865807703,1,-0.0149993896484375,0.08500003814697266,1.340001106262207,1.8950004577636719,0.28000068664551137,2,-0.02766027966585094,1.9795913600958837,30.3700008392334,1.4999960263532255,31.01000022888184,-1.5238123350938462,31.1299991607666,-0.02766027966585094
4824,2017-01-12,30.68000030517578,30.90999984741211,30.559999465942386,30.729999542236328,4247200.0,-0.0016270497170631781,-1.4137881139670443,-0.12499821185895033,36.4963346134864,40.43081820900273,0.24114687410556002,0.5061737776636193,1.1728586954963198,1.79254399426123,14.608857546562797,0.350000381469723,-0.059178229570537866,-0.4269998550415046,-1.0926408164451225,0.23864110636211322,-0.7598203357433135,-0.0941793743396957,1.2835050219118358,50.0,13.263445437821204,0.33282048070180875,1,0.025000572204589844,0.13499927520751953,1.284999847412113,1.8699989318847656,0.6499996185302699,3,-0.007496725552428751,-2.0500059604701075,30.729999542236328,1.9795913600958837,30.3700008392334,1.4999960263532255,31.01000022888184,-0.007496725552428751
4825,2017-01-13,30.61000061035156,30.71999931335449,30.40999984741211,30.63999938964844,3889300.0,-0.00228160671864186,2.2631758588151105,0.5999847409782454,38.31417820517415,38.744797525538026,0.25836498865693613,0.5508604007969993,1.1762829639422492,1.8491989527531736,15.13365695293487,0.30999946594237926,-0.15412317605883175,-0.46299953460693644,-1.1580980479563898,0.23209897874251695,-0.8105487912816649,-0.11545027793220797,1.2797645372218902,44.14417510511877,4.863378622278752,0.34754925667472736,1,0.09500026702881215,0.20499897003174183,1.3549995422363352,1.8949985504150497,0.1800003051757848,4,-0.0026135224472682017,-1.4137881139670443,30.68000030517578,-2.0500059604701075,30.729999542236328,1.9795913600958837,30.3700008392334,-0.0026135224472682017
4826,2017-01-17,31.149999618530273,31.36000061035156,30.70000076293945,30.86000061035156,4092600.0,0.017641260941239523,-1.163938526960874,-9.667026958288774,48.064498067728266,38.72498243408442,-0.2831970295706334,-0.0026641947514747244,0.5781569149653265,1.2942293708944206,14.946245776736461,0.75,-0.19895339103045018,0.0854994773864739,-0.6009857538706882,0.771984708643636,-0.2577431382421089,0.4287420930150567,0.6689749567095724,83.06443301744171,40.17581683248788,0.3432426156285818,1,-0.40999889373779297,-0.33500003814697266,0.6900005340576207,1.2100009918212962,0.23999977111816762,1,-0.025361124168642557,2.2631758588151105,30.61000061035156,-1.4137881139670443,30.68000030517578,-2.0500059604701075,30.729999542236328,-0.025361124168642557
4827,2017-01-18,30.76000022888184,31.229999542236328,30.65999984741211,31.07999992370605,3481500.0,-0.01252004476482993,-1.1923045886366137,-1.103450997415167,42.52871169262238,39.262363227060945,0.08606737043607282,0.3235919669899552,0.9065556278102314,1.6655609740824922,15.55406757649661,0.5699996948242188,-0.2650785426684159,-0.2534998893737743,-0.8634616638016261,0.3564618850540775,-0.5584807765877002,0.05148099784015159,0.9910153969177493,41.74757461339249,-3.195837083609206,0.3049808872139257,1,-0.01999950408935902,0.4499998092651367,0.8000001907348597,1.3200006484985316,1.5599994659423793,2,-0.011703530808609863,-1.163938526960874,31.149999618530273,2.2631758588151105,30.61000061035156,-1.4137881139670443,30.68000030517578,-0.011703530808609863
4828,2017-01-19,30.309999465942386,30.729999542236328,30.239999771118164,30.63999938964844,4519400.0,-0.01462941351076219,-1.0851084552482286,1.031250745058793,42.4068498563474,39.437199794418575,0.48344060590334337,0.7041585754473978,1.2794300146978408,2.0952053945606046,16.3757399076396,0.5200004577636754,-0.3134376680922202,-0.636500644683835,-1.2464626837544053,-0.02653860561326482,-0.9414816642191184,-0.3315196251485517,1.3757755683945554,6.249968068964562,-42.330615310965996,0.3049810195352847,1,0.4300012588500941,0.9000005722045898,1.2500009536743129,1.7700014114379847,1.5,3,0.010227693129435389,-1.1923045886366137,30.76000022888184,-1.163938526960874,31.149999618530273,2.2631758588151105,30.61000061035156,0.010227693129435389
4829,2017-01-20,30.040000915527344,30.520000457763672,29.90999984741211,30.35000038146973,4713900.0,-0.00890790350288273,-1.1403470026267797,0.9393925382192403,34.482715151462,38.11138106157968,0.7000783490409503,0.9230330801473059,1.4404947448757284,2.3528108829723635,17.000441058013845,0.6100006103515625,-0.34928376395359706,-0.8439991950988777,-1.5537623892635288,-0.1342360009342265,-1.1988807921812032,-0.4891175980165521,1.583143151005455,8.965586187120032,-38.597274772786676,0.3548815970823248,1,0.5949993133544922,1.064998626708988,1.3824996948242152,2.0399999618530273,2.3899993896484375,4,0.032290255785349053,-1.0851084552482286,30.309999465942386,-1.1923045886366137,30.76000022888184,-1.163938526960874,31.149999618530273,0.032290255785349053
4830,2017-01-23,29.61000061035156,30.26000022888184,29.56999969482422,30.149999618530273,3936000.0,-0.014314257392499696,-1.2258051615245347,1.7419352853952133,31.91485692052572,37.95377562938964,0.996595019413892,1.275895946932696,1.751417191488219,2.7633210963831623,18.16651801800402,0.6900005340576207,-0.368847400914877,-1.183499526977542,-2.0498107474830682,-0.31718830647201557,-1.6166551372303068,-0.750343916724777,1.910354803034,2.234686875316809,-46.191875906414936,0.43315561025276345,1,0.8549995422363317,1.3249988555908274,1.6675000190734899,2.470000267028812,1.9499988555908274,0,0.058088459233370804,-1.1403470026267797,30.040000915527344,-1.0851084552482286,30.309999465942386,-1.1923045886366137,30.76000022888184,0.058088459233370804
4831,2017-01-24,29.57999992370605,29.85000038146973,29.51000022888184,29.670000076293945,3838100.0,-0.0010131943947012667,-1.9565289502928285,0.16666725535560303,31.8301838395071,38.45657905306835,0.8967176962346137,1.240324417074902,1.692096527681457,2.7796865497295435,19.287625305045466,0.3400001525878906,-0.3975519857952001,-1.1315002441406286,-2.128448555379144,-0.13455193290211298,-1.6299743997598846,-0.6330260885213725,1.7843270321946,4.0697513237777,-41.82837455102565,0.4984741556192577,1,0.8550004959106481,1.164999961853031,1.8675003051757848,2.50000095367432,2.05999946594239,1,0.04090605121508384,-1.2258051615245347,29.61000061035156,-1.1403470026267797,30.040000915527344,-1.0851084552482286,30.309999465942386,0.04090605121508384
4832,2017-01-25,29.79999923706055,30.01000022888184,29.520000457763672,29.540000915527344,5785900.0,0.007437434547732602,-2.266673448367965,-2.888865341414752,35.26445179946961,37.92253112736923,0.6563867864241999,0.9534326390793915,1.4363608947797886,2.538889936124267,20.33431548423773,0.4899997711181676,-0.46412233646571366,-0.8380008697509744,-1.8774257498122928,0.20142401031034396,-1.3577133097816336,-0.31828842972031524,1.3788950461382186,23.770423885021277,-19.958284730044458,0.5197124400306601,1,0.6350011825561488,0.9450006484985316,1.4450006484985316,2.2800016403198207,1.9400005340576136,2,0.0533557111843983,-1.9565289502928285,29.57999992370605,-1.2258051615245347,29.61000061035156,-1.1403470026267797,30.040000915527344,0.0533557111843983
4833,2017-01-26,29.81999969482422,29.93000030517578,29.670000076293945,29.78000068664551,5205200.0,0.0006711563179770952,1.0,0.15384333230627706,36.69247423965901,37.94432441916618,0.5517504573713232,0.8626740838343565,1.387534426136476,2.5024681236473896,21.345103360388457,0.26000022888183594,-0.4928040401468614,-0.7450003623962402,-1.7995443317651336,0.30954360697265315,-1.272272347080687,-0.21772837771179354,1.1920051829428573,30.693009474421462,-12.012303540277546,0.5272719846844466,1,0.6150007247924805,0.9100008010864258,1.2624998092651367,2.2600011825561523,1.5,3,0.08383635229996056,-2.266673448367965,29.79999923706055,-1.9565289502928285,29.57999992370605,-1.2258051615245347,29.61000061035156,0.08383635229996056
4834,2017-01-27,29.989999771118164,30.020000457763672,29.71999931335449,29.88999938964844,3356000.0,0.005700874514879661,2.749973178204057,2.5000715273474223,34.840411500923295,37.558350340916085,0.3057317374063828,0.6595442190032905,1.1829971042970087,2.31096069398167,22.077135796944013,0.30000114440918324,-0.4404954998080868,-0.5325002670288086,-1.6086703196221706,0.5436697855645534,-1.0705852933254896,0.005584759267872386,0.871804641760388,63.999938964843274,25.106805797920103,0.5380850262966819,1,0.44500064849853516,0.7400007247924805,0.9375,2.090001106262207,1.1900005340576172,4,0.06068688591911808,1.0,29.81999969482422,-2.266673448367965,29.79999923706055,-1.9565289502928285,29.57999992370605,0.06068688591911808
4835,2017-01-30,29.81999969482422,30.13999938964844,29.61000061035156,30.13999938964844,4584500.0,-0.005668558772636723,2.3124955296473493,-3.199984741269294,34.38317726598035,36.038203585166315,0.39323865575838823,0.7664543492294982,1.307712955845222,2.4545740909572515,22.758765465223167,0.5299987792968821,-0.4656147311010628,-0.6375002861022949,-1.7187445782092645,0.4437440060046747,-1.178122432155778,-0.0968781400488119,0.9066242996546627,49.20632998386264,13.349208560282143,0.540622146053484,1,0.5500001907348633,0.9100008010864258,1.1075000762939453,2.2600011825561523,1.2900009155273402,0,0.08752517226901824,2.749973178204057,29.989999771118164,1.0,29.81999969482422,-2.266673448367965,29.79999923706055,0.08752517226901824
4836,2017-01-31,30.31999969482422,30.3700008392334,29.75,29.82999992370605,4811400.0,0.016767270459992156,1.1016904222337884,-1.5312507450587642,49.31878480460052,36.79265615316388,-0.2647160050484061,0.2268941772398172,0.7743974326734353,1.929549603332326,23.308634579972427,0.6200008392333984,-0.46766211853185524,-0.10500030517578196,-1.1601430572041806,0.9501424468526167,-0.6325716811899795,0.4225710708384156,0.2849619230949578,94.11751506243759,54.09659235093184,0.5275713760141985,1,-0.19999980926513672,0.19000053405762074,0.9100003242492676,1.7600011825561523,0.7800006866455114,1,0.04089709048809276,2.3124955296473493,29.81999969482422,2.749973178204057,29.989999771118164,1.0,29.81999969482422,0.04089709048809276
4837,2017-02-01,29.84000015258789,30.31999969482422,29.709999084472656,30.09000015258789,4357000.0,-0.015831119626240175,-1.392149236315766,-0.5102043199520401,38.25857426838786,36.3317366433906,0.07940811211411614,0.6529484717272283,1.211915564873582,2.3733362114330276,23.356284941704576,0.6100006103515625,-0.48767230680163465,-0.529499816894532,-1.585140658093767,0.5261410243047031,-1.0573202374941495,-0.0016793962949144259,0.655465326427553,30.263088548633938,-7.60323856236846,0.527820420599617,2,0.17500019073486328,0.625,1.3899998664855957,2.2400007247924805,1.4200000762939489,2,0.060321689941561285,1.1016904222337884,30.31999969482422,2.3124955296473493,29.81999969482422,2.749973178204057,29.989999771118164,0.060321689941561285
4838,2017-02-02,29.95000076293945,30.0,29.6200008392334,29.899999618530273,5426500.0,0.003686347513038424,4.066668362091986,-0.20000457763670454,40.519482707029134,37.00248859400917,-0.09725608129401309,0.48761429366667386,1.0778891051386097,2.243361822991506,23.71368526621752,0.37999916076660156,-0.5837627565607804,-0.36849927902222035,-1.4002738159800785,0.6632752579356378,-0.8843865475011512,0.1473879894567105,0.44691819106263253,44.73684870965373,8.0581332929954,0.5158872684789296,2,-0.010000228881832385,0.4999990463256907,1.3599991798400914,2.1300001144409215,1.1499996185302805,3,0.05976624249017326,-1.392149236315766,29.84000015258789,1.1016904222337884,30.31999969482422,2.3124955296473493,29.81999969482422,0.05976624249017326
4839,2017-02-03,29.88999938964844,30.03000068664551,29.57999992370605,29.670000076293945,3374100.0,-0.0020033846999181204,-1.2500059604701574,4.3998855617017,40.6249844779578,37.970280544834964,-0.06791170073624642,0.49751504853853135,1.096230699739305,2.272618769957102,23.680986131685998,0.45000076293946023,-0.6369651976171156,-0.3805006027221651,-1.3973785806749497,0.6363773752306194,-0.8889395916985556,0.12793838625422538,0.4300003051757777,39.24039325137449,3.361178691699081,0.5084389889763918,2,0.050001144409176135,0.5600004196166992,1.4200005531311,2.19000148773193,1.110000610351559,4,0.0478420988416286,4.066668362091986,29.95000076293945,-1.392149236315766,29.84000015258789,1.1016904222337884,30.31999969482422,0.0478420988416286
4840,2017-02-06,29.8799991607666,30.149999618530273,29.809999465942386,29.979999542236328,4332700.0,-0.00033456771783346717,-1.8333373069801622,-0.4545486071976553,30.81571101432874,37.85756134203737,-0.017415971768674154,0.431173326370093,1.0639183985969076,2.2607652127680353,23.88302442345971,0.3400001525878871,-0.6619395066790013,-0.3280008316040046,-1.273607958628272,0.6176062954202628,-0.8008043951161383,0.1448027319081291,0.3590005874633775,37.97454296116767,7.730828104212918,0.4728035635121334,2,0.0650014877319336,0.5550012588500977,1.3400006294250488,2.2000017166137695,1.710000991821289,0,0.043507402306627974,-1.2500059604701574,29.88999938964844,4.066668362091986,29.95000076293945,-1.392149236315766,29.84000015258789,0.043507402306627974
4841,2017-02-07,29.989999771118164,30.040000915527344,29.770000457763672,29.920000076293945,2773900.0,0.003681412765767389,2.1764389094580947,-0.6999942779759294,37.29373269696344,38.08303699731445,-0.07056234960939278,0.2538539855399762,0.9252286249468185,2.1306060017105253,24.11998834780959,0.2700004577636719,-0.6318798081201606,-0.1670001983642564,-1.0375258295520773,0.7035254328235645,-0.6022630139581686,0.26826261722965583,0.17610002517699996,55.405401922298935,25.51733342324162,0.4352628155939107,2,-0.0149993896484375,0.44500064849853516,1.2300000190734863,2.090001106262207,1.1399993896484375,1,0.03734581019610439,-1.8333373069801622,29.8799991607666,-1.2500059604701574,29.88999938964844,4.066668362091986,29.95000076293945,0.03734581019610439
4842,2017-02-08,30.040000915527344,30.06999969482422,29.82999992370605,30.03000068664551,4244000.0,0.0016672605798861984,5.85735306139142,0.14286103542229256,44.86695351803887,38.99131247268999,-0.09268597059174155,0.1874743695839456,0.825573190090374,2.0570195645049765,23.434829054575935,0.23999977111816762,-0.5482116334921017,-0.10049905776977397,-0.9665238616889624,0.7655257461494145,-0.5335114597293682,0.33251334418982026,0.10999870300292969,80.70197159722142,45.848288772475016,0.4330124019595939,2,-0.06500053405761719,0.39499950408935547,1.172499179840088,2.0399999618530273,1.3199996948242152,2,0.03528626609976171,2.1764389094580947,29.989999771118164,-1.8333373069801622,29.8799991607666,-1.2500059604701574,29.88999938964844,0.03528626609976171
4843,2017-02-09,29.8799991607666,30.09000015258789,29.649999618530273,30.040000915527344,4046000.0,-0.005326289942888751,2.3846165132230497,-15.999809269507878,46.82536979387818,40.32297450524054,0.08573801360345712,0.2956914132596111,0.9185305670397419,2.189871084847951,22.99268993197604,0.4400005340576172,-0.4599091907316222,-0.21800079345702983,-1.0447535998775948,0.6087520129635351,-0.6313771966673123,0.19537560975325263,-0.3699989318847621,52.63147327702777,13.904011394650333,0.41337640321028224,2,0.095001220703125,0.5550012588500977,1.2350010871887207,2.2000017166137695,1.0799999237060547,3,0.04618477599983417,5.85735306139142,30.040000915527344,2.1764389094580947,29.989999771118164,-1.8333373069801622,29.8799991607666,0.04618477599983417
4844,2017-02-10,30.45000076293945,30.520000457763672,29.809999465942386,29.86000061035156,3805500.0,0.01907635937691987,-1.057966607695742,-3.687460512355907,65.78943217100125,43.812558383576196,-0.46058595450911355,-0.3082276565153208,0.28801529199774123,1.583782783682981,22.161162443976842,0.7100009918212855,-0.38119563744313467,0.36350078582763246,-0.435084296512521,1.162085868167786,-0.035791755342444276,0.7627933269977092,-0.9284005355834886,91.95406582757983,46.60246317222308,0.3992925411700772,2,-0.4000005722045863,-0.015000343322750354,0.6649994850158727,1.6300001144409215,0.9099998474121094,4,0.021346456559744764,2.3846165132230497,29.8799991607666,5.85735306139142,30.040000915527344,2.1764389094580947,29.989999771118164,0.021346456559744764
4845,2017-02-13,30.53000068664551,30.71999931335449,30.38999938964844,30.520000457763672,5644900.0,0.0026272552282964323,-1.444422466957252,0.016949536094144967,67.52764592940449,45.83576517522108,-0.47972954247869737,-0.4158490719971013,0.1878033671544337,1.4677949973428888,20.965181781685956,0.3299999237060476,-0.30529208723605805,0.4475007057189977,-0.3407787133773894,1.2357801248153848,0.05336099617080592,0.8416404152671895,-0.9684644500732418,82.24311393470153,30.36139478036931,0.3941397095481931,2,-0.3800010681152415,-0.09500026702881215,0.4749994277954066,1.5500001907348597,0.879999160766598,0,0.015394670906773822,-1.057966607695742,30.45000076293945,2.3846165132230497,29.8799991607666,5.85735306139142,30.040000915527344,0.015394670906773822
4846,2017-02-14,30.36000061035156,30.63999938964844,30.15999984741211,30.540000915527344,2566500.0,-0.005568295855568506,1.5263316401308769,-17.999618538998348,60.526312015545436,48.30995825823859,-0.33912080106816234,-0.3247167215835667,0.34487071211613696,1.587200611196696,21.05788659608212,0.4799995422363317,-0.2347407230607388,0.3170005798339801,-0.3083956825238765,0.9423968421918367,0.0043024486550500285,0.6296987110129102,-0.7289565891723555,66.35525180574261,10.466646294803148,0.31269813117892853,2,-0.21000099182128906,0.07499980926514027,0.5099992752075231,1.7200002670288121,0.8400001525878906,1,0.04051381809975818,-1.444422466957252,30.53000068664551,-1.057966607695742,30.45000076293945,2.3846165132230497,29.8799991607666,0.04051381809975818
4847,2017-02-15,30.399999618530273,30.459999084472656,30.11000061035156,30.1299991607666,2828700.0,0.0013174903614816547,-1.2580724552076892,-1.4999999999999705,60.820869763254414,50.56566793115251,-0.32556698559431396,-0.4143108593553322,0.30567704899176107,1.4920149504194207,21.13832469872221,0.3499984741210973,-0.142378506412296,0.37499961853027486,-0.18030052847935352,0.9302997655399032,0.0973495450254589,0.6526496920350908,-0.703618279820553,70.09347793535714,10.56266506564684,0.27765007350481424,2,-0.25000000000000355,0.03500080108642578,0.46250009536743164,1.6800012588500977,0.9400005340576172,2,0.02401314313804659,1.5263316401308769,30.36000061035156,-1.444422466957252,30.53000068664551,-1.057966607695742,30.45000076293945,0.02401314313804659
4848,2017-02-16,30.6200008392334,30.63999938964844,30.270000457763672,30.3799991607666,3805300.0,0.007236882350782015,1.6428610354223017,0.8888935983837014,61.538450789835856,52.889386410250076,-0.4923051726618901,-0.6428563396475511,0.09131085585798715,1.2231345853755577,20.56044738401721,0.3699989318847692,-0.14997114279336188,0.5795007705688491,-0.0244682010210866,1.1834697421587848,0.27751628477388124,0.8814852563638169,-0.8622024220449909,89.01115484739142,28.804501300063222,0.301984485794967,2,-0.4350013732910156,-0.18500041961669922,0.16499900817871094,1.4600000381469727,0.7699985504150426,3,0.024167202835931878,-1.2580724552076892,30.399999618530273,1.5263316401308769,30.36000061035156,-1.444422466957252,30.53000068664551,0.024167202835931878
4849,2017-02-17,31.01000022888184,31.040000915527344,30.54999923706055,30.65999984741211,4410400.0,0.012736753068560924,1.390241860075625,1.4583247238337587,70.16945623872968,57.262024768516845,-0.7897785775165254,-1.0081480764805768,-0.28421459449024766,0.7845906022626927,19.642645215210635,0.4900016784667933,-0.05671149446735413,0.9210001945495634,0.1775256571781867,1.66447473192094,0.549262925863875,1.2927374632352517,-1.1944697579234678,96.77412077409656,33.72291599089788,0.37173726868568874,2,-0.6649999618530309,-0.5749998092651403,-0.2450003623962438,1.0700006484985316,0.6000003814697195,4,-0.0016124199948445161,1.6428610354223017,30.6200008392334,-1.2580724552076892,30.399999618530273,1.5263316401308769,30.36000061035156,-0.0016124199948445161
4850,2017-02-21,31.32999992370605,31.35000038146973,30.84000015258789,30.920000076293945,5193500.0,0.010319241936869616,1.2666638409697593,1.1714268587091947,68.23101038986249,60.69950006772785,-0.9861719084686378,-1.2571368430011667,-0.5757297045156413,0.43194442609864936,18.514035374802642,0.5100002288818395,0.03399639135167121,1.1549999237060504,0.26195030087043136,2.0480495465416695,0.7084751122882409,1.60152473512386,-1.4165118171821618,98.38705956004786,37.643515383633044,0.4465248114178093,2,-0.8299999237060511,-0.8949995040893519,-0.5699996948242152,0.75000095367432,0.23999977111816762,1,0.0009575705942728163,1.390241860075625,31.01000022888184,1.6428610354223017,30.6200008392334,-1.2580724552076892,30.399999618530273,0.0009575705942728163
4851,2017-02-22,30.790000915527344,31.020000457763672,30.35000038146973,30.809999465942386,6792900.0,-0.017235844541771406,2.045451195776079,-0.048776970384921486,66.78443229195452,63.13477548705181,-0.3584540604848385,-0.6554446635462945,-0.02808551902864309,0.9379011370007255,16.90767392146812,0.979999542236321,0.1233257179319267,0.55450086593628,-0.3327538773230039,1.441755609195564,0.11087349430663807,0.998128237565922,-0.732861581508871,54.838744410621445,-9.357181493249243,0.4436273716296419,2,-0.29000091552734375,-0.35500049591064453,-0.030000686645507812,1.2899999618530273,0.5799999237060547,2,0.02013637263557544,1.2666638409697593,31.32999992370605,1.390241860075625,31.01000022888184,1.6428610354223017,30.6200008392334,0.02013637263557544
4852,2017-02-23,31.38999938964844,31.6200008392334,30.959999084472656,30.96999931335449,5776100.0,0.019486796241650062,-2.000004334877995,-21.001525989505446,71.68670338117408,65.89714588564024,-0.8345819698198902,-1.1912950365076291,-0.6197567014826539,0.3129116122164497,15.889640741150806,0.8299999237060547,0.2715031397160317,1.074999332427982,0.0743571810768664,2.0756414837790977,0.5746782567524242,1.57532040810354,-1.2035739508848415,82.96286040048685,15.631929042372263,0.5003210756755586,2,-0.6749992370605504,-0.8249988555908239,-0.6124992370605504,0.69000148773193,0.4300003051757777,3,-0.006052839452161618,2.045451195776079,30.790000915527344,1.2666638409697593,31.32999992370605,1.390241860075625,31.01000022888184,-0.006052839452161618
4853,2017-02-24,32.31999969482422,32.34999847412109,31.489999771118164,31.559999465942386,6126800.0,0.02962728012930338,1.0975634718491054,1.8095240257764107,78.99760011070798,67.36472010116321,-1.5444892347910226,-2.0283953632993814,-1.5410898509800006,-0.6354885663878349,15.158753585893919,0.9599990844726456,0.41560030107276447,1.8799996376037598,0.5646169168673971,3.1953823583401224,1.2223082772355767,2.537690997971943,-1.9699993133544886,98.50005960470196,26.475081236732336,0.6576913603681819,2,-1.0900001525878977,-1.390000343322754,-1.3449993133544922,-0.23999881744384766,-0.8600006103515625,4,-0.030321768301045715,-2.000004334877995,31.38999938964844,2.045451195776079,30.790000915527344,1.2666638409697593,31.32999992370605,-0.030321768301045715
4854,2017-02-27,31.809999465942386,32.34999847412109,31.76000022888184,32.34999847412109,4398200.0,-0.01577971020103397,1.1851826996097172,-0.7105247967795827,70.57568550643539,67.70339116527776,-0.917802230534992,-1.4493638817665406,-1.0459009091607783,-0.1345862191125171,14.58015174970006,0.5899982452392472,0.5252388817648175,1.2789994239807179,-0.15203838584777074,2.7100372338092065,0.5634805190664736,1.9945183288949622,-1.1799993515014648,73.00002384188103,-3.194459756959077,0.7155189049142437,2,-0.5799999237060653,-0.8800001144409215,-0.8349990844726598,0.27000141143798473,-0.07999992370605824,0,-0.013203397778853154,1.0975634718491054,32.31999969482422,-2.000004334877995,31.38999938964844,2.045451195776079,30.790000915527344,-0.013203397778853154
4855,2017-02-28,32.43000030517578,32.540000915527344,31.770000457763672,31.809999465942386,5503100.0,0.019490752896654584,-1.2000049046187886,-1.1481518111015119,73.46153154881398,69.14063778008537,-1.3856622215094987,-1.96452665043698,-1.6634978232764759,-0.7494740379472518,14.31012783005513,0.7700004577636719,0.668731412057955,1.7685002326965318,0.1471003106500106,3.389900154743053,0.9578002716732712,2.5792001937197924,-1.5592004203796357,94.97714230472107,15.485716759893847,0.8106999610232607,2,-1.1049995422363281,-1.4049997329711914,-1.5600004196166992,-0.34999942779541016,-0.6499996185302699,1,-0.02528522007732914,1.1851826996097172,31.809999465942386,1.0975634718491054,32.31999969482422,-2.000004334877995,31.38999938964844,-0.02528522007732914
4856,2017-03-01,31.559999465942386,32.09000015258789,31.38999938964844,32.09000015258789,7326100.0,-0.026827037651755536,1.6415088907522368,-0.8548386600586346,62.62456771797869,69.34104866394362,-0.3660329336140826,-1.050736807472255,-0.802120079240165,0.12446482967864014,14.237241079598705,1.0400009155273402,0.6978408492333941,0.8364994049072294,-0.8242710434250391,2.497269853239498,0.006114180741096931,1.6668846290733619,-0.4221274162292481,37.97466367929562,-39.65494679846424,0.8303852241661339,3,-0.15499877929687855,-0.5349988937377965,-0.8599996566772496,0.5200014114379847,0.20000076293945312,2,0.00031686403837305477,-1.2000049046187886,32.43000030517578,1.1851826996097172,31.809999465942386,1.0975634718491054,32.31999969482422,0.00031686403837305477
4857,2017-03-02,31.63999938964844,32.0,31.399999618530273,31.45000076293945,3980100.0,0.0025348518713501633,-3.13792060193102,-0.3584875104814228,64.814815409449,69.70508917723399,-0.2812139457028948,-1.0424162740327567,-0.9048207572631419,0.04763073898113035,14.100619613884563,0.6000003814697266,0.7222414298672817,0.826499366760256,-0.8277552345445649,2.480753968065077,-0.0006279338921544309,1.6536266674126665,-0.2777867214050289,21.739101590229147,-56.613202917431245,0.8271273006524099,3,-0.1949987411499059,-0.6099987030029332,-1.0499992370605504,0.44000148773193004,-0.3199996948242223,3,-0.008533456246000326,1.6415088907522368,31.559999465942386,-1.2000049046187886,32.43000030517578,1.1851826996097172,31.809999465942386,-0.008533456246000326
4858,2017-03-03,31.739999771118164,31.75,31.32999992370605,31.68000030517578,3620200.0,0.0031605683754356573,9.500011920940413,0.315788945328958,61.79158290778304,68.77421436268435,-0.22980101873930892,-1.0555575646396136,-1.02263695608152,-0.04619510576087649,13.768476017357948,0.42000007629394887,0.7939645455210993,0.8369997978210435,-0.8142337345343122,2.4882333301763992,0.011383031643365626,1.6626165639987214,0.8000011444091797,33.88425713560627,-40.981660249638445,0.8256167661776787,3,-0.2949991226196289,-0.6799993515014648,-1.1499996185302734,-0.06499958038330078,-0.13999938964843395,4,0.002520476505448732,-3.13792060193102,31.63999938964844,1.6415088907522368,31.559999465942386,-1.2000049046187886,32.43000030517578,0.002520476505448732
4859,2017-03-06,31.31999969482422,31.920000076293945,31.15999984741211,31.920000076293945,4357900.0,-0.01323251667683134,1.5333324856233688,-10.00009536828051,56.798615153147615,67.50394822527159,0.2668600595461079,-0.5511923782960366,-0.6140948484945028,0.37105338388305853,13.443935211953475,0.7600002288818359,0.8609008739262016,0.34549970626830984,-1.2437199889824058,1.9347194015190254,-0.44911014135704974,1.1401095538936694,1.195801200866697,11.5941828675997,-59.763426796469105,0.7946098476253585,3,0.1250009536743164,-0.25999927520751953,-0.7374992370605469,0.029999732971191406,0.12000083923339488,0,0.004469967784564544,9.500011920940413,31.739999771118164,-3.13792060193102,31.63999938964844,1.6415088907522368,31.559999465942386,0.004469967784564544
4860,2017-03-07,31.18000030517578,31.420000076293945,31.03000068664551,31.21999931335449,4515700.0,-0.004469967784564655,-1.294125896879252,0.06666497124673172,57.093424463698376,66.42716957768758,0.42839467277975274,-0.3254948181286075,-0.49160737387375164,0.5156024121123117,13.286365669666573,0.38999938964843395,0.9130723820740485,0.14050025939941335,-1.3643333252622227,1.6453338440610494,-0.6119165329314029,0.8929170517302296,1.2815685485839836,14.150914538142207,-55.450171332427615,0.752416792330818,3,0.5699996948242188,-0.11999988555908203,-0.5974998474121094,-0.1400003433227539,0.4300003051757777,1,0.017639487866497827,1.5333324856233688,31.31999969482422,9.500011920940413,31.739999771118164,-3.13792060193102,31.63999938964844,0.017639487866497827
4861,2017-03-08,31.11000061035156,31.15999984741211,30.46999931335449,30.920000076293945,4198600.0,-0.002245019055134634,3.7586406477115273,-4.750131133470363,56.11016400245164,64.69644298005174,0.6130261413091773,-0.1763255658553149,-0.43384644558382846,0.5875554680057959,12.667256484847817,0.7100009918212926,0.9044391906486453,0.014500522613520417,-1.4069360351909914,1.4359370804180323,-0.6962177562887355,0.7252188015157763,1.265674153381351,41.83013135767,-26.564053643196203,0.7107182789022555,3,0.394999504089359,-0.05000019073485973,-0.5600004196166957,-0.0700006484985316,0.15999984741211293,2,0.021536485475703193,-1.294125896879252,31.18000030517578,1.5333324856233688,31.31999969482422,9.500011920940413,31.739999771118164,0.021536485475703193
4862,2017-03-09,31.10000038146973,32.529998779296875,31.040000915527344,31.04999923706055,4161100.0,-0.00032144740230255486,-41.572713152942626,0.2631631782362143,54.28571136630237,61.95067756400668,0.6454387549176772,-0.08731794542242355,-0.4380654565714046,0.5962773265496395,12.730043222877436,1.4899978637695312,0.8836939583632493,-0.048499679565427556,-1.3804591205526258,1.2834597614217742,-0.7144794000590302,0.6174800409281751,-0.6300010681152415,30.582584050672818,-33.74946468073399,0.6659797204936009,3,0.40499973297118785,-0.039999961853030896,-0.7850003242492711,-0.06000041961670277,0.32999992370605113,3,0.02122185978510016,3.7586406477115273,31.11000061035156,-1.294125896879252,31.18000030517578,1.5333324856233688,31.31999969482422,0.02122185978510016
4863,2017-03-10,31.26000022888184,31.559999465942386,30.899999618530273,31.209999084472656,3846900.0,0.005144689564294813,1.0307699530791847,1.000000000000071,52.327747204153134,59.9231288637531,0.3567853158602823,-0.1461224121716782,-0.6110408881600051,0.43671486709278895,12.385092494306143,0.6599998474121129,0.9138664408949921,0.04250011444092294,-1.1482686226726422,1.2332688515544845,-0.5528842541158596,0.6378844829977055,-0.7900009155273509,38.34956894835649,-20.974986193395054,0.5953843685567813,3,0.24499988555907848,-0.19999980926514027,-1.0199999809265172,-0.22000026702881215,0.20999908447264914,4,0.0019193686981149316,-41.572713152942626,31.10000038146973,3.7586406477115273,31.11000061035156,-1.294125896879252,31.18000030517578,0.0019193686981149316
4864,2017-03-13,31.10000038146973,31.45000076293945,30.93000030517578,31.229999542236328,2735100.0,-0.005118357205393775,-1.212771138120635,-2.5999237078006217,47.79271033922262,57.07103761824294,0.45313212382995616,0.06858708520084278,-0.4519586630669714,0.5847298154854634,13.068708491381608,0.5200004577636683,0.8673171402957429,-0.14999971389770295,-1.2868276495522615,0.9868282217568556,-0.7184136817249822,0.4184142539295763,-0.5888010787963935,30.582584050672818,-22.817639381109213,0.56841396782728,3,0.3999986648559535,-0.039999961853030896,-0.9050002098083532,-0.06000041961670277,-0.25,0,0.016077170220805348,1.0307699530791847,31.26000022888184,-41.572713152942626,31.10000038146973,3.7586406477115273,31.11000061035156,0.016077170220805348
4865,2017-03-14,31.0,31.07999992370605,30.78000068664551,31.040000915527344,3435100.0,-0.003215446310068648,4.000031789427014,0.30770133661987137,52.20124805366488,55.91289098887474,0.3676135410380823,0.2167151197889261,-0.36308347651410244,0.657192674349389,14.128330766108055,0.31999969482421875,0.6798460911765432,-0.27350006103515767,-1.366236873283043,0.8192367512127241,-0.8198684671591003,0.272868345088785,-0.4484247077941923,25.72819534217949,-26.354478637615657,0.5463684061239414,3,0.4999990463256836,0.0950002670288086,-0.804999828338623,0.039999961853027344,-0.3400001525878906,1,0.014193565614761816,-1.212771138120635,31.10000038146973,1.0307699530791847,31.26000022888184,-41.572713152942626,31.10000038146973,0.014193565614761816
4866,2017-03-15,31.59000015258789,31.709999084472656,31.020000457763672,31.09000015258789,3906400.0,0.019032262986706128,-1.1562477648236893,-12.49971390425329,52.100847407369386,54.50022787753256,-0.24326544138140704,-0.29134944985359823,-0.9527466107609612,0.04296589957889552,15.047704754198115,0.7099990844726562,0.5655968621503824,0.25500011444091797,-0.7567098904888496,1.2667101193706856,-0.2508548880239658,0.7608551169058018,-0.9988563906402632,46.285734215582835,-1.8126967064008284,0.505855002464884,3,-0.09000110626220703,-0.49499988555908203,-1.3999996185302734,-0.5500001907348633,-0.9799995422363317,2,0.0006331262319423381,4.000031789427014,31.0,-1.212771138120635,31.10000038146973,1.0307699530791847,31.26000022888184,0.0006331262319423381
4867,2017-03-16,31.1299991607666,31.57999992370605,31.0,31.46999931335449,3865500.0,-0.014561601443474625,1.0714232191878938,-0.6800003051757741,36.13053903237462,51.64900078026496,0.15285887519513253,0.2383665679088267,-0.49710219203500117,0.48060962578217925,15.90663372726009,0.5900001525878906,0.3509416331455739,-0.2415008544921875,-1.159513696429208,0.6765119874448331,-0.7005072754606978,0.2175055664763228,-0.5000782984719905,37.63430936427732,-3.919756400578386,0.4590064209685104,3,0.36999988555908203,-0.03499889373779297,-0.9249987602233887,-0.08999919891357422,-0.4200000762939453,3,0.004497311300075912,-1.1562477648236893,31.59000015258789,4.000031789427014,31.0,-1.212771138120635,31.10000038146973,0.004497311300075912
4868,2017-03-17,31.36000061035156,31.479999542236328,31.190000534057614,31.21999931335449,8680700.0,0.007388418110683137,-1.9000066757584493,-0.41176833578297056,44.38904735880034,50.270159914226376,-0.15278057081794572,0.0702482354195304,-0.7295221125661655,0.22393254940984875,17.224726141191756,0.35000038146972656,0.2531270927894198,-0.04849939346313903,-0.8959167997163782,0.7989180127901001,-0.4722080965897568,0.37520930966347876,-0.6920781897169022,62.36569063572192,23.76530554996981,0.42370870312661874,3,0.13999843597412465,-0.26500034332275035,-1.155000209808346,-0.3200006484985316,-0.75,4,0.0022321330823289465,1.0714232191878938,31.1299991607666,-1.1562477648236893,31.59000015258789,4.000031789427014,31.0,0.0022321330823289465
4869,2017-03-20,30.959999084472656,31.420000076293945,30.8700008392334,31.20000076293945,3960500.0,-0.012755150449418884,-1.61905540417802,-1.7142818217735198,30.60686825823548,47.327209224730495,0.21320541617045663,0.4915117994333542,-0.33276845784575926,0.5922665462380792,18.205009382021267,0.5499992370605469,0.11785237075519106,-0.44600086212158274,-1.298647297799981,0.40664557355681197,-0.8723240799607801,-0.019677644282385387,-0.2548351366647559,19.354699776654936,-11.613971116197511,0.42632321783919813,3,0.5399999618530273,0.21500110626220703,-0.7549986839294434,0.0800008773803711,-0.4399986267089844,0,0.016472876097002542,-1.9000066757584493,31.36000061035156,1.0714232191878938,31.1299991607666,-1.1562477648236893,31.59000015258789,0.016472876097002542
4870,2017-03-21,31.36000061035156,31.5,30.809999465942386,30.93000030517578,4362900.0,0.01291994630838067,-1.059696988675518,-1.7916554080902922,46.987973956690496,46.31363255297926,-0.17721385691461933,0.09894610842373552,-0.7404633448269742,0.15813120350717114,18.705990703008744,0.6900005340576136,0.005644339697589373,-0.047499370574954014,-0.8996882758378284,0.8046895346879204,-0.47359382320638943,0.3785950820564814,-0.6183399659138793,61.11126417001634,29.747036349996304,0.426094452631437,3,0.29499912261963246,-0.03499984741210582,-1.1175003051757777,-0.3200006484985316,-0.8400001525878871,1,-0.01626276208405064,-1.61905540417802,30.959999084472656,-1.9000066757584493,31.36000061035156,1.0714232191878938,31.1299991607666,-0.01626276208405064
4871,2017-03-22,31.40999984741211,31.809999465942386,31.36000061035156,31.5,4159400.0,0.0015943633956450043,-3.736864296183165,-0.20930253189262252,46.50457125299285,45.449061429278196,-0.2013579251991544,0.10306121125217871,-0.7938650518287673,0.06851352646661013,20.387671144366017,0.4499988555908274,-0.048059921837314334,-0.028500080108642578,-0.8296905612367595,0.7726904010194744,-0.42909532067270106,0.3720951604554159,-0.6325724402772472,60.0000381469723,26.28567504206474,0.4005952405640587,3,-0.11499977111816051,-0.08499908447265625,-1.117499828338623,-0.36999988555908203,-1.4699993133544957,2,-0.023877746056779836,-1.059696988675518,31.36000061035156,-1.61905540417802,30.959999084472656,-1.9000066757584493,31.36000061035156,-0.023877746056779836
4872,2017-03-23,31.20000076293945,31.5,31.11000061035156,31.38999938964844,3360400.0,-0.006685739748259256,-1.10811089460062,2.11109227313194,42.058846133780115,44.30807242145898,0.027175784975998596,0.31420573360965776,-0.5691465467389527,0.23822881224114312,20.975495760902298,0.38999938964844105,-0.1004203190691264,-0.22899923324585458,-1.037087160185738,0.5790886936940289,-0.6330431967157963,0.17504473022408717,-0.3900012969970632,39.00012969970632,5.088019733011407,0.40404396346994204,3,0.09499931335449929,0.12500000000000355,-0.9075007438659632,-0.3850011825561488,-1.7400016784667933,3,-0.0189102608384778,-3.736864296183165,31.40999984741211,-1.059696988675518,31.36000061035156,-1.61905540417802,30.959999084472656,-0.0189102608384778
4873,2017-03-24,31.34000015258789,31.53000068664551,31.239999771118164,31.399999618530273,3171000.0,0.004487159814904107,-1.2307743095037502,0.315788945328958,50.32051987431073,44.588940147579876,-0.11206729668610294,0.10226604275279527,-0.7041018378471833,0.057392754493886144,20.628930750983734,0.3299999237060618,-0.13861267204556071,-0.03999986648559428,-0.7309640315949864,0.6509642986237978,-0.3854819490402903,0.30548221606910175,-0.4956007003784144,53.000068664550426,15.593005146486732,0.34548208255469576,3,-0.04500007629394176,0.06500053405761719,-1.0475001335144043,-0.5250005722045898,-2.3099994659423793,4,-0.02010213991856702,-1.10811089460062,31.20000076293945,-3.736864296183165,31.40999984741211,-1.059696988675518,31.36000061035156,-0.02010213991856702
4874,2017-03-27,31.38999938964844,31.59000015258789,31.06999969482422,31.5,2457600.0,0.001595380881209696,2.586198731946016,1.8333598245223046,53.46532846026114,44.729393526090576,-0.13030734776697983,0.0202250768397505,-0.7467601110200981,-0.03883617777630377,20.142407462616916,0.5200004577636719,-0.16069550073002503,0.03099937438965128,-0.6298103327297504,0.691809081509053,-0.29940547917005134,0.3614042279493539,-0.5118879508972185,57.99999237060547,16.922030275558384,0.33040485355970095,3,-0.07999992370605469,0.055001258850094104,-1.0799994468689,-0.5749998092651403,-2.4399986267089915,0,-0.024848639517785487,-1.2307743095037502,31.34000015258789,-1.10811089460062,31.20000076293945,-3.736864296183165,31.40999984741211,-0.024848639517785487
4875,2017-03-28,31.61000061035156,31.63999938964844,31.25,31.29999923706055,2877600.0,0.007008640489992057,1.10811089460062,-2.818178665556969,57.86162503493804,45.369479929153755,-0.28461014520149064,-0.27864454155710305,-0.9544559350181387,-0.2911640732401004,19.420577562718012,0.38999938964844105,-0.1749430873220419,0.29200057983398153,-0.15674496537060634,0.7407461250385694,0.0676278072316876,0.5163733524362755,-0.6988514247894244,72.97311926345307,30.668815164317166,0.2243727726022933,3,-0.3000011444091726,-0.1649999618530238,-1.220000267028805,-0.7950010299682582,-2.7399997711181605,1,-0.03448276278207152,2.586198731946016,31.38999938964844,-1.2307743095037502,31.34000015258789,-1.10811089460062,31.20000076293945,-0.03448276278207152
4876,2017-03-29,31.56999969482422,31.85000038146973,31.399999618530273,31.540000915527344,3458700.0,-0.0012654512734884271,-1.9032178674706437,0.09676982710884366,57.32085061679755,47.723958994089635,-0.27685937032337904,-0.25071005545819247,-0.9197691717149823,-0.2822942265276751,19.546480888011793,0.4500007629394567,-0.14685164701867848,0.25149965286254883,-0.1984020403656075,0.7014013460907051,0.02654880624847067,0.476450499476627,-0.6264735173873888,64.10250767218056,19.476273098106965,0.22495084661407758,3,-0.2399997711181605,-0.1249990463256836,-1.1024994850158691,-0.755000114440918,-2.7399997711181676,2,-0.03325939965823599,1.10811089460062,31.61000061035156,2.586198731946016,31.38999938964844,-1.2307743095037502,31.34000015258789,-0.03325939965823599
4877,2017-03-30,31.3700008392334,31.5,31.229999542236328,31.489999771118164,3646400.0,-0.006335092097692008,2.85716621253406,-4.000127161749746,51.69231509597176,48.53543318710868,-0.04384705787879284,-0.075865616555987,-0.7149452692788429,-0.11378777656168637,19.550046057697802,0.3400001525878906,-0.14048811255944216,0.06500072479247976,-0.35978413100625417,0.4897855805912137,-0.1473917031068872,0.2773931526918467,-0.39474520975936755,38.46165132230478,-6.671089162198889,0.21239242789936685,3,-0.0400009155273402,0.13499927520751953,-0.9025006294250488,-0.5550012588500977,-2.310001373291012,3,-0.04558496228624043,-1.9032178674706437,31.56999969482422,1.10811089460062,31.61000061035156,2.586198731946016,31.38999938964844,-0.04558496228624043
4878,2017-03-31,31.81999969482422,31.93000030517578,31.3799991607666,31.420000076293945,5805900.0,0.014344878659614979,-1.2916645142832166,-3.333359824522364,60.16947371767272,51.82016712704615,-0.47129471945749657,-0.5476416507243513,-1.1402834809026245,-0.5974528156578529,19.91784187607951,0.5599994659423828,-0.16642518223256886,0.5109995841979966,0.06785764608436295,0.9541415223116303,0.2894286151411798,0.7325705532548135,-0.8136492023537301,87.20924043221376,38.573895234224935,0.22157096905681617,3,-0.4499998092651367,-0.3149995803833008,-1.1799993515014648,-1.005000114440918,-3.0599994659423793,4,-0.07416721033895657,2.85716621253406,31.3700008392334,-1.9032178674706437,31.56999969482422,1.10811089460062,31.61000061035156,-0.07416721033895657
4879,2017-04-03,31.459999084472656,31.739999771118164,31.229999542236328,31.71999931335449,3753600.0,-0.011313658510503366,2.399988555951859,-0.6500011920940235,56.05261467171546,52.82734942871559,-0.03677799975496043,-0.18615935080910617,-0.7505928241071267,-0.28696596790597084,19.93912508041345,0.5900001525878906,-0.07877903021663002,0.14399900436401225,-0.30426780998978487,0.5922658187178094,-0.08013440281288453,0.36813241154090903,-0.423175626265639,32.85704165099917,-17.90442161667137,0.22413340717689778,4,0.04000091552734375,0.04500102996826172,-0.3799996376037633,-0.5299997329711914,-2.609998703002926,0,-0.07724089219781605,-1.2916645142832166,31.81999969482422,2.85716621253406,31.3700008392334,-1.9032178674706437,31.56999969482422,-0.07724089219781605
4880,2017-04-04,31.729999542236328,31.81999969482422,31.190000534057614,31.489999771118164,3992500.0,0.008582341564559393,1.9999954586945732,-0.9230752301654382,52.011483543104944,53.43922857206138,-0.2780104491169304,-0.43515308358227145,-0.9732913461661035,-0.6068498680977683,20.284805000583372,0.6299991607666051,-0.04384389853090198,0.3864995002746596,-0.09302977721657868,0.8660287777658979,0.14673486152904047,0.6262641390202788,-0.6633125776075133,72.97286151355907,20.751105728835974,0.2397646387456185,4,-0.22999954223632812,-0.22499942779541016,-0.6500000953674352,-0.8000001907348633,-2.9200000762939418,1,-0.08761420798624264,2.399988555951859,31.459999084472656,-1.2916645142832166,31.81999969482422,2.85716621253406,31.3700008392334,-0.08761420798624264
4881,2017-04-05,31.78000068664551,31.86000061035156,31.54999923706055,31.6299991607666,2590500.0,0.0015758318667047355,1.0,0.6250069538818703,60.5863319677479,55.49783810916891,-0.30173854934498223,-0.45575253188708587,-0.9734671139895461,-0.6908233338701493,21.771147298607918,0.3100013732910085,0.09125338794384064,0.4030006408691449,-0.10084151925200402,0.9068428009902938,0.15107956080856866,0.6549217209297211,-0.6840474857233367,79.72977501011727,24.6027013419479,0.25192108006057506,4,-0.28000068664551137,-0.28000164031982777,-0.6050000190734899,-0.7550001144409215,-3.0600013732910227,2,-0.09156701650528731,1.9999954586945732,31.729999542236328,2.399988555951859,31.459999084472656,-1.2916645142832166,31.81999969482422,-0.09156701650528731
4882,2017-04-06,31.76000022888184,31.81999969482422,31.60000038146973,31.65999984741211,3060700.0,-0.0006293410110616016,-1.0000000000000322,0.6666624281572735,56.99299416792001,56.239224141792164,-0.21674105915619535,-0.40451079289614,-0.9099387158825607,-0.6790702482580215,21.50407934387607,0.21999931335448863,0.12343535934569161,0.35000019073486754,-0.16380925936411472,0.8638096408338498,0.09309546568537641,0.6069049157843587,-0.63536611639217,77.02700961149417,21.87308454986961,0.2569047250494916,4,-0.2600002288818395,-0.2600011825561559,-0.5449995994567907,-0.7349996566772496,-2.8299999237060582,3,-0.0922544170044215,1.0,31.78000068664551,1.9999954586945732,31.729999542236328,2.399988555951859,31.459999084472656,-0.0922544170044215
4883,2017-04-07,31.31999969482422,31.940000534057614,31.29999923706055,31.88999938964844,5747600.0,-0.013853920997692337,-1.0983628086149548,-5.699975204562193,56.20690380917051,56.543843625004314,0.24599282870736872,0.0423885044876009,-0.43127040747257084,-0.246286960046465,21.220347631990258,0.6400012969970632,0.14502098971542665,-0.09300031661987163,-0.6038140821528266,0.41781344891308336,-0.3484071993863509,0.16240656614660764,-0.16725828899840423,17.33322143554735,-40.59966867509467,0.2554068827664779,4,0.24500083923339488,0.17999935150146484,-0.08249902725219727,-0.2949991226196289,-2.629999160766605,4,-0.07215837327275931,-1.0000000000000322,31.76000022888184,1.0,31.78000068664551,1.9999954586945732,31.729999542236328,-0.07215837327275931
4884,2017-04-10,31.60000038146973,31.6200008392334,31.20000076293945,31.31999969482422,3235300.0,0.008939996467872913,1.6249873340764232,-0.491229537819066,54.31654157984699,56.14994546332753,-0.0012142344231769187,-0.20894555682611227,-0.6740328906275685,-0.5354627348652308,20.84184610182744,0.42000007629394887,0.2113051814173268,0.1620003700256376,-0.3330107855213491,0.6570115255726243,-0.08550520774785753,0.40950594779913274,-0.4197138281744941,54.66664632161553,-2.7458836638743307,0.24750557777349397,4,-0.03499984741211648,-0.10000133514404652,-0.3474998474121129,-0.5749998092651403,-3.0100002288818395,0,-0.0898734214653133,-1.0983628086149548,31.31999969482422,-1.0000000000000322,31.76000022888184,1.0,31.78000068664551,-0.0898734214653133
4885,2017-04-11,31.440000534057614,31.649999618530273,31.32999992370605,31.520000457763672,2588300.0,-0.0050632862493869,-1.1333231608460699,-0.2857133125796236,50.51904278860838,55.39418903797318,0.14766353859177528,-0.015064167074196888,-0.4724058317965465,-0.389653301421486,20.741600844306543,0.3199996948242223,0.2321525068164476,-0.01999950408935902,-0.4701225698620526,0.43012356168333454,-0.2450610369757058,0.20506202879698776,-0.23999977111816406,32.4324115337923,-23.634433669300044,0.2250615328863467,4,0.125,0.05999851226806996,-0.18749999999999645,-0.4149999618530238,-3.2800006866455043,1,-0.08237913831401644,1.6249873340764232,31.60000038146973,-1.0983628086149548,31.31999969482422,-1.0000000000000322,31.76000022888184,-0.08237913831401644
4886,2017-04-12,31.61000061035156,31.63999938964844,31.26000022888184,31.399999618530273,2718700.0,0.005407127016737512,1.8148237105900062,-2.625014901175244,57.19297400252435,56.005373360923464,-0.017953723267318367,-0.1934050077214131,-0.6140639785581463,-0.5694865516636121,19.84295850756598,0.37999916076660156,0.24353854428348143,0.14900054931640128,-0.3024255696279248,0.6004266682607273,-0.07671251015576175,0.3747136087885643,-0.4099998474121094,55.405401922298715,-2.7037656490954802,0.225713059472163,4,-0.04500007629394531,-0.11000156402587535,-0.20500040054320934,-0.5850000381469691,-3.370000839233395,2,-0.08857959792295089,-1.1333231608460699,31.440000534057614,1.6249873340764232,31.60000038146973,-1.0983628086149548,31.31999969482422,-0.08857959792295089
4887,2017-04-13,31.270000457763672,31.71999931335449,31.26000022888184,31.61000061035156,3432200.0,-0.01075609446450132,-1.5555461365659415,-1.61904069899457,48.8524651674713,54.74792796645664,0.3423739010741471,0.16613953153810712,-0.23361419135562755,-0.24283350101512013,18.991018902902105,0.45999908447264914,0.21213952610292708,-0.19799966812133718,-0.631812762345735,0.23581342610306066,-0.4149062152335361,0.018906878990861742,-0.04339973449707202,9.459421145286363,-47.25964562676847,0.2169065471121992,4,0.29500007629394176,0.38499927520751953,0.012499809265136719,-0.24499988555908203,-2.8299999237060582,3,-0.08154784480586963,1.8148237105900062,31.61000061035156,-1.1333231608460699,31.440000534057614,1.6249873340764232,31.60000038146973,-0.08154784480586963
4888,2017-04-17,31.43000030517578,31.46999931335449,31.059999465942386,31.29999923706055,3007100.0,0.00511672034121724,2.904777475022771,-0.38235591109514777,50.63292514510314,54.145740241277494,0.13548226379946016,0.012282502558608854,-0.35401739910356866,-0.4064439667172408,17.92042306353352,0.40999984741210227,0.1877083844290368,-0.04149980545043874,-0.4727661528940139,0.38976654199313643,-0.25713297917222633,0.17413336827134884,1.0999984741210938,56.06074617807712,-0.47579080493630244,0.21563317372178756,4,0.06999969482421875,-0.06999969482421875,-0.14750003814697266,-0.4049997329711914,-2.9300003051757812,0,-0.07954183823499072,-1.5555461365659415,31.270000457763672,1.8148237105900062,31.61000061035156,-1.1333231608460699,31.440000534057614,-0.07954183823499072
4889,2017-04-18,31.46999931335449,31.56999969482422,31.21999931335449,31.45000076293945,2988700.0,0.0012726378552443407,2.1818315805899955,0.15383373925291655,47.65098609236299,53.66124052452839,0.10845630478788237,0.01312331154527513,-0.35120425917753906,-0.4580009061177286,17.502701028963713,0.3500003814697301,0.2017263153446862,-0.027000808715822444,-0.38501274251882833,0.33101112508718344,-0.2060067756173254,0.1520051581856805,1.030599479675299,62.12120336386978,7.347200505847468,0.17900596690150308,4,0.030000686645511365,-0.10999870300292613,-0.18749904632568004,-0.4449987411498988,-2.7999992370605433,1,-0.0883380629155961,2.904777475022771,31.43000030517578,-1.5555461365659415,31.270000457763672,1.8148237105900062,31.61000061035156,-0.0883380629155961
4890,2017-04-19,30.85000038146973,31.479999542236328,30.78000068664551,31.45000076293945,4920400.0,-0.019701269317208392,1.1212152738643186,-30.002193609918578,39.887648576319464,51.36138681436967,0.6598950553714928,0.6249993046081208,0.30560745939558487,0.14687716774373527,16.87668251479691,0.6999988555908168,0.12699655870226678,-0.6214997291564899,-1.0793331564600912,-0.16366630185288855,-0.8504164428082923,-0.39258301550468744,1.6217864250183105,7.4467869244973475,-44.24092863992658,0.22891671365180147,4,0.5100002288818324,0.5100002288818324,0.4299993515014613,0.17500019073485973,-1.9899997711181712,2,-0.07325770505465945,2.1818315805899955,31.46999931335449,2.904777475022771,31.43000030517578,-1.5555461365659415,31.270000457763672,-0.07325770505465945
4891,2017-04-20,30.65999984741211,30.86000061035156,30.56999969482422,30.85000038146973,4598900.0,-0.006158850298483176,1.7619004368716593,0.3166673554310225,39.99998925437739,49.47327515730939,0.7535609323234382,0.7967822182935151,0.5274257662533515,0.3270450185441973,15.970639447769697,0.2900009155273402,0.08586431383182358,-0.7740002632141127,-1.3584081540818005,-0.18959237234642146,-1.0662042086479566,-0.4817963177802689,1.7441155142822282,7.826102821052516,-43.653632699181934,0.29220394543384515,4,0.5950002670288086,0.5950002670288086,0.6374998092651367,0.36500072479248047,-1.739999771118164,3,-0.08153946550691238,1.1212152738643186,30.85000038146973,2.1818315805899955,31.46999931335449,2.904777475022771,31.43000030517578,-0.08153946550691238
4892,2017-04-21,30.61000061035156,30.82999992370605,30.559999465942386,30.63999938964844,4208200.0,-0.0016307644262683052,-3.1538190674610176,0.15788786829296222,30.79367462949014,46.64958302623379,0.6965247133559558,0.8435637349035545,0.6077058612119401,0.3564423653022324,15.52560745137843,0.27000045776366477,0.03853888799917016,-0.7944994926452686,-1.4795418258047057,-0.10945715948583157,-1.1370206592249872,-0.4519783260655501,1.684067811330575,4.950607235458617,-40.27421353613366,0.3425211665797194,4,0.5299987792968786,0.639999389648441,0.6874990463256871,0.4149999618530309,-1.4200000762939453,4,-0.0774257037561743,1.7619004368716593,30.65999984741211,1.1212152738643186,30.85000038146973,2.1818315805899955,31.46999931335449,-0.0774257037561743
4893,2017-04-24,30.709999084472656,30.75,30.15999984741211,30.60000038146973,5218400.0,0.0032668563256179617,5.210510465291372,-3.6667726347904677,37.024218712876056,44.72821381879257,0.5597630873423043,0.7314489342863837,0.5449326856339773,0.22902910356088668,15.2807145266317,0.5900001525878906,-0.048510726406302496,-0.6630009651184068,-1.4151796386548838,0.08917770841806671,-1.0390903018866453,-0.28691162835016826,1.4453438207502955,39.00704231067872,-7.460743887938946,0.3760893367682373,4,0.23000049591064453,0.34000110626220703,0.5875005722045898,0.3150014877319336,-1.4699993133544922,0,-0.07391724578600789,-3.1538190674610176,30.61000061035156,1.7619004368716593,30.65999984741211,1.1212152738643186,30.85000038146973,-0.07391724578600789
4894,2017-04-25,30.61000061035156,30.82999992370605,30.459999084472656,30.59000015258789,4051000.0,-0.0032562187268725395,-1.642838653424315,0.1818244871772377,29.41176470588242,42.38296069848969,0.5638574928252602,0.8116282875037122,0.6633863056308691,0.30139168404179983,15.297604942535214,0.3700008392333949,-0.12901072580561745,-0.7239995002746618,-1.549753364114057,0.10175436356473355,-1.1368764321943594,-0.3111225683549641,1.3458079890903072,34.09097477097335,-8.65132149185569,0.41287693191969765,4,0.32999897003174183,0.43999958038330433,0.6874990463256871,0.4149999618530309,-1.220001220703118,1,-0.06893174022472925,5.210510465291372,30.709999084472656,-3.1538190674610176,30.61000061035156,1.7619004368716593,30.65999984741211,-0.06893174022472925
4895,2017-04-26,30.520000457763672,31.149999618530273,30.479999542236328,30.60000038146973,5786100.0,-0.002940220542088201,-7.374909103913598,-3.9999046347519847,27.173879241178355,39.0475057250068,0.5695230411122658,0.8598672359381574,0.7685972683590059,0.38307061203216364,14.966408267455906,0.6700000762939453,-0.18256578972041027,-0.7594996452331557,-1.6499039294826616,0.1309046390163502,-1.2047017873579087,-0.31429750310840276,1.2562272664752179,36.363706422371855,-1.6297004881215855,0.4452021421247523,4,0.4199991226196289,0.5299997329711914,0.8174991607666016,0.505000114440918,-1.0699996948242223,2,-0.060616001104912276,-1.642838653424315,30.61000061035156,5.210510465291372,30.709999084472656,-3.1538190674610176,30.61000061035156,-0.060616001104912276
4896,2017-04-27,30.520000457763672,30.739999771118164,30.440000534057614,30.520000457763672,4538600.0,0.0,-2.749994039529716,-0.0,27.37223355727312,36.66081332387367,0.44549510088600286,0.8191698790554547,0.7896021415000192,0.37945507160871017,14.332420455206263,0.2999992370605504,-0.2557443665458976,-0.7069996833801255,-1.6476846273452992,0.23368526058505168,-1.1773421553627124,-0.2366572113975387,1.0946044787925402,36.363706422371855,3.1711464376021823,0.47034247198258805,4,0.3449993133544922,0.5299997329711914,0.9699997901916504,0.505000114440918,-1.409999847412113,3,-0.05439055774947876,-7.374909103913598,30.520000457763672,-1.642838653424315,30.61000061035156,5.210510465291372,30.709999084472656,-0.05439055774947876
4897,2017-04-28,29.940000534057614,30.899999618530273,29.32999992370605,30.68000030517578,9610000.0,-0.019003929063130753,1.6610200449682357,-100.0,26.0416425212276,33.9284485878875,0.9130067884180733,1.3560712510413175,1.3830108786717688,0.9591362816308866,14.66077316582951,1.5699996948242223,-0.32578946688066424,-1.2154995918273954,-2.314484053516235,-0.11651513013855563,-1.764991822671817,-0.6660073609829738,1.5291438935841875,33.51652267230062,-1.6126496351261395,0.5494922308444208,4,0.5099992752075231,0.6949996948242188,1.3699998855590856,1.0850000381469762,-0.8800010681152273,4,-0.03406815095421889,-2.749994039529716,30.520000457763672,-7.374909103913598,30.520000457763672,-1.642838653424315,30.61000061035156,-0.03406815095421889
4898,2017-05-01,29.459999084472656,30.020000457763672,29.40999984741211,29.979999542236328,6328500.0,-0.01603211225861345,1.0333276113092627,0.7027035386483046,15.259675316833906,30.329414057273162,1.2115876147535154,1.73938098085085,1.8640275616327528,1.4371422924126023,14.378877393206249,0.6100006103515625,-0.4544392942072726,-1.5775010108947747,-2.8664480706607307,-0.28855395112881865,-2.221974540777751,-0.9330274810117984,1.7524480026968554,7.142812228831752,-24.46100264054621,0.644473529882978,5,0.9450006484985352,1.1750011444091761,1.850001335144043,1.5650014877319336,-0.3199996948242152,0,-0.009164920529727727,1.6610200449682357,29.940000534057614,-2.749994039529716,30.520000457763672,-7.374909103913598,30.520000457763672,-0.009164920529727727
4899,2017-05-02,29.03000068664551,29.71999931335449,28.96999931335449,29.53000068664551,7207000.0,-0.014596008526483017,-1.4193441210852826,0.9615376150827128,14.029795679933898,27.4563192910081,1.4070389003077892,2.0848891020137934,2.2774927362453603,1.86470028957514,14.599374163490724,0.75,-0.550740203585903,-1.8859994888305636,-3.4384427484584315,-0.3335562292026957,-2.6622211186444993,-1.1097778590166278,1.9565527409083856,2.7523561876834006,-27.559152450743532,0.7762216298139347,5,1.0299987792968714,1.4249992370605398,2.319999694824215,1.9949998855590785,-0.15999984741211293,1,0.007233864261300349,1.0333276113092627,29.459999084472656,1.6610200449682357,29.940000534057614,-2.749994039529716,30.520000457763672,0.007233864261300349
4900,2017-05-03,28.95000076293945,29.07999992370605,28.209999084472656,28.68000030517578,8991800.0,-0.0027557671999250966,2.283029596360945,-0.5400009155273366,9.202387583256481,24.03436354977244,1.3289322088685083,2.0511008150970262,2.329372826473186,1.946719679564918,14.982336366051149,0.8700008392333949,-0.6809866464068435,-1.8269994735717816,-3.559902083499221,-0.09409686364434222,-2.6934507785354995,-0.9605481686080637,1.7542350886265297,27.509350615279217,0.356681679706881,0.8664513049637189,5,0.7299985885620153,1.1249990463256871,2.4274992942810094,2.0749998092651403,0.15999984741210938,2,0.015198570470238426,-1.4193441210852826,29.03000068664551,1.0333276113092627,29.459999084472656,1.6610200449682357,29.940000534057614,0.015198570470238426
4901,2017-05-04,28.8700008392334,29.06999969482422,28.78000068664551,28.88999938964844,4818600.0,-0.0027633824386099626,-1.9000066757584813,-0.07406857966347363,9.999930063750071,21.723947486912433,1.2609175623867124,2.0046945329439296,2.3971519859660617,2.0207897965309556,15.32563599035502,0.2899990081787074,-0.8208699507957675,-1.7614994049072266,-3.623657250907428,0.10065844109297473,-2.692578327907327,-0.8304204819071259,1.4351571295976484,24.535376346754497,-4.654799136966012,0.9310789230000998,5,0.8099985122680664,1.2049989700317383,2.5074992179870605,2.1549997329711914,0.639999389648441,3,0.02009005565797728,2.283029596360945,28.95000076293945,-1.4193441210852826,29.03000068664551,1.0333276113092627,29.459999084472656,0.02009005565797728
4902,2017-05-05,28.82999992370605,29.10000038146973,28.790000915527344,28.90999984741211,4303700.0,-0.0013855529741788608,-2.8750432139238686,4.000286123032371,4.861031546140353,18.150260023941797,1.1419618553557314,1.911959456038435,2.404872653994108,2.0513746899051775,15.66076709087571,0.30999946594238637,-0.8930904351476343,-1.6550003051757862,-3.602408696686201,0.2924080863346248,-2.6287045009309935,-0.6812961094205789,1.1399326236276544,34.254164023427506,8.11333990134409,0.9737041957552061,5,0.8499994277954137,1.2449998855590856,2.557500362396244,2.1950006484985387,0.5400009155273473,4,0.00971212928846632,-1.9000066757584813,28.8700008392334,2.283029596360945,28.95000076293945,-1.4193441210852826,29.03000068664551,0.00971212928846632
4903,2017-05-08,29.059999465942386,29.1200008392334,28.70000076293945,28.8799991607666,4652000.0,0.007977785044918306,1.799972025837977,-2.2500059604701064,10.749135479093354,16.07663455429857,0.7300708866631993,1.5852412757772179,2.1146186537980682,1.8079318104566795,16.760933273633224,0.42000007629394887,-0.9560440709975211,-1.3120007514953578,-3.316832828480816,0.6928313254901006,-2.314416789988087,-0.3095847130026286,0.6283437273335508,56.29140745886922,33.268361315281965,1.00241603849273,5,0.6199998855590785,1.0150003433227504,2.3575005531311,1.9650011062622035,0.5300006866455043,0,0.0,-2.8750432139238686,28.82999992370605,-1.9000066757584813,28.8700008392334,2.283029596360945,28.95000076293945,0.0
4904,2017-05-09,28.76000022888184,29.20000076293945,28.75,28.940000534057614,6631600.0,-0.010323442621261503,-3.49999046329318,-0.9999999999999408,11.999944513417645,14.390641806769601,0.8270203677572816,1.7513587371368686,2.3660764462970825,2.0838247998919606,18.072059940988762,0.4500007629394496,-1.0007871522924816,-1.4699999809265094,-3.510598442535727,0.5705984806827047,-2.4902992117311165,-0.44970075012190236,0.6918079069855736,55.55557696235071,29.29974422555465,1.0202992308046075,5,0.7949991226196254,1.3149995803832972,2.6774997711181605,2.2650003433227504,1.0300006866455043,1,0.013212766263645426,1.799972025837977,29.059999465942386,-2.8750432139238686,28.82999992370605,-1.9000066757584813,28.8700008392334,0.013212766263645426
4905,2017-05-10,28.85000038146973,29.0,28.649999618530273,28.82999992370605,3227700.0,0.0031293515949804007,1.1875044703526214,-0.11111346585856122,15.84901260363607,13.110283923032151,0.531065864506111,1.5361316927047888,2.2075923012144365,1.975106497506868,19.43541621673112,0.35000038146972656,-1.0901932668515606,-1.2504998207092264,-3.2965020118507518,0.7955023704322954,-2.273500916279989,-0.2274987251384637,0.40311830617452316,36.36369941635341,7.455385237553067,1.0230010955707616,5,0.7049989700317347,1.2249994277954066,2.652499675750729,2.1750001907348597,1.0799999237060511,2,0.0006932567590713923,-3.49999046329318,28.76000022888184,1.799972025837977,29.059999465942386,-2.8750432139238686,28.82999992370605,0.0006932567590713923
4906,2017-05-11,28.809999465942386,28.8700008392334,28.61000061035156,28.85000038146973,4804400.0,-0.0013865135181432287,5.4998569521273115,-1.9999999999992895,15.909036722998849,11.98443883434007,0.33860195267394744,1.4288667735682345,2.205279436954644,1.9954876345404067,21.05680694653203,0.2600002288818395,-1.162330209103935,-1.1505006790161083,-3.144116486208258,0.8431151281760414,-2.147308582612183,-0.15369277542003346,0.3900012969970632,33.89810235024205,1.878362732427945,0.9968079035960749,5,0.3050003051757777,1.2650003433227504,2.6925005912780726,2.2150011062622035,1.060001373291012,3,0.010413090939616954,1.1875044703526214,28.85000038146973,-3.49999046329318,28.76000022888184,1.799972025837977,29.059999465942386,0.010413090939616954
4907,2017-05-12,28.71999931335449,28.90999984741211,28.56999969482422,28.86000061035156,2578900.0,-0.0031239206614457338,1.833337306980024,3.4999523173755485,12.16729265917138,11.640840761266455,0.2652383055179932,1.3892601243302565,2.2484685504146036,2.0578005740226217,22.618455676844214,0.3400001525878906,-1.2333264859579813,-1.113000774383547,-3.0799818910836336,0.8539803423165395,-2.096491332733592,-0.129510216033502,0.3216011810302746,23.8094228917774,-7.023821012488533,0.9834905583500441,5,0.24499988555908558,1.355000495910648,2.780000209808353,2.305001258850101,1.1500015258789098,4,0.027506996323638733,5.4998569521273115,28.809999465942386,1.1875044703526214,28.85000038146973,-3.49999046329318,28.76000022888184,0.027506996323638733
4908,2017-05-15,28.93000030517578,29.059999465942386,28.690000534057614,28.690000534057614,4446500.0,0.0073120124248626794,-2.083327372863139,-1.7142681979809793,19.34307890431964,12.231205563975983,-0.031122041556315594,1.0354503468146845,1.9899078027087782,1.8231281749511759,24.59797030723971,0.36999893188477273,-1.3131556685741401,-0.7779997825622544,-2.632173952642848,1.0761743875183392,-1.7050868676025495,0.14908730247804058,-0.720001220703125,57.14285714285746,25.61784865682768,0.9270870850402965,5,-0.22500038146972656,1.1449995040893555,2.5699992179870605,2.0950002670288086,0.5,0,0.015209143775186895,1.833337306980024,28.71999931335449,5.4998569521273115,28.809999465942386,1.1875044703526214,28.85000038146973,0.015209143775186895
4909,2017-05-16,28.690000534057614,28.959999084472656,28.59000015258789,28.8700008392334,3272800.0,-0.008295878623797659,1.0555679181104365,-0.750001986823391,18.33911587500755,13.246397596392768,0.17386002229041608,1.113595523523724,2.1910977319818095,2.0425586356898755,26.512452605969976,0.3699989318847656,-1.3576045623773112,-0.8789996147155783,-2.5881441197884243,0.8301448903572677,-1.7335718672519995,-0.024427362179157086,-0.46300144195556214,24.48997862989933,-6.157640963502818,0.8545722525364229,5,0.1949996948242223,1.2749986648559606,2.8424992561340368,2.340000152587894,0.4899997711181676,1,0.03136980138644119,-2.083327372863139,28.93000030517578,1.833337306980024,28.71999931335449,5.4998569521273115,28.809999465942386,0.03136980138644119
4910,2017-05-17,28.59000015258789,28.88999938964844,28.46999931335449,28.690000534057614,2710200.0,-0.0034855482610052224,-1.470573715773107,0.555556732929228,17.72576552255606,14.10482375848232,0.2429755080725684,1.0915662939472703,2.2548393728479326,2.1191236698050133,28.81699817903002,0.4200000762939524,-1.3276064013959612,-0.8659999847412116,-2.516370297631706,0.7843703281492829,-1.691185141186459,-0.04081482829596439,-0.34634105300903073,20.33912003362141,-9.189487842276513,0.8251851564452474,5,0.24499988555907848,1.3749990463256836,2.9424996376037598,2.4700002670288086,0.31999969482421875,2,0.041972744194995526,1.0555679181104365,28.690000534057614,-2.083327372863139,28.93000030517578,1.833337306980024,28.71999931335449,0.041972744194995526
4911,2017-05-18,28.15999984741211,28.82999992370605,28.13999938964844,28.43000030517578,5121900.0,-0.015040234448437384,-3.451596628314829,2.699994277976025,18.661982472553603,15.638262750306016,0.6276778193877668,1.3962565342730464,2.645093364258887,2.526143718480288,30.959308932949693,0.6900005340576101,-1.2608330047481822,-1.171000289916993,-2.8161003032272873,0.47409972339330153,-1.9935502965721419,-0.3484502832618439,0.899999618530277,2.1739626201159203,-25.741046753623085,0.8225500066551475,5,0.5100002288818359,1.7699995040893555,3.372499942779541,2.90000057220459,1.9300003051757812,3,0.0628551302327629,-1.470573715773107,28.59000015258789,1.0555679181104365,28.690000534057614,-2.083327372863139,28.93000030517578,0.0628551302327629
4912,2017-05-19,28.239999771118164,28.25,27.93000030517578,28.149999618530273,4897000.0,0.002840906397000742,4.818143986683313,-0.3333333333333333,25.00001954250243,17.221694312907026,0.5086780237174757,1.1906432147067214,2.525779636592077,2.422597058115528,33.277647027100194,0.31999969482421875,-1.1701773301155782,-0.9725003242492676,-2.5704448029436726,0.6254441544451375,-1.7714725635964683,-0.17352808490206684,0.8015996932983427,27.433601431356415,-2.980523613587014,0.7989722393472019,5,0.3250007629394531,1.5850000381469727,3.2925000190734863,2.820000648498535,1.4799995422363246,4,0.057719585032797394,-3.451596628314829,28.15999984741211,-1.470573715773107,28.59000015258789,1.0555679181104365,28.690000534057614,0.057719585032797394
4913,2017-05-22,28.440000534057614,28.540000915527344,28.18000030517578,28.18000030517578,3050700.0,0.007082180048173958,-1.7692330264460991,2.8888865341414434,36.65159776918174,19.960766896880813,0.23633475326232656,0.8557341487482724,2.282820468101047,2.199813826933994,34.64598558001176,0.3600006103515625,-1.0832200711405626,-0.6589996337890653,-2.1262120874332666,0.8082128198551359,-1.392605860611166,0.0746065930330353,0.5571349639892631,49.51464401054749,14.957009731702804,0.7336062268221003,5,0.054999351501468396,1.3099994659423864,3.1699995994567907,2.6199998855590856,0.6599998474121165,0,0.0502813037384906,4.818143986683313,28.239999771118164,-3.451596628314829,28.15999984741211,-1.470573715773107,28.59000015258789,0.0502813037384906
4914,2017-05-23,28.5,28.649999618530273,28.3799991607666,28.440000534057614,3222600.0,0.0021096858233364824,-1.9999682112468609,0.2307669735539177,39.7260214319558,22.613767877805227,0.15150845548118852,0.6635755452872338,2.184832148837195,2.124175048564915,36.18160095517998,0.2700004577636719,-0.9769974662018974,-0.49350013732910014,-1.7976197282011768,0.8106194535429765,-1.1455599327651385,0.15855965810693817,0.4544500903320312,59.37502483529212,22.937478715119497,0.6520597954360385,5,-0.005000114440917969,1.25,2.9300003051757812,2.560000419616699,0.31999969482421875,1,0.03263158965529067,-1.7692330264460991,28.440000534057614,4.818143986683313,28.239999771118164,-3.451596628314829,28.15999984741211,0.03263158965529067
4915,2017-05-24,28.670000076293945,28.690000534057614,28.40999984741211,28.54999923706055,2678700.0,0.005964914957682366,2.4999701980045694,2.000031789426659,45.61402334658999,25.91432194709313,-0.052199096521565735,0.3666711822137536,1.9812591915074051,1.9348946159999478,38.54331218206237,0.28000068664550426,-0.8938398982350648,-0.23100004196167134,-1.3246931144929732,0.8626930305696305,-0.7778465782273223,0.3158464943039796,0.24347202263183476,82.22223164123214,42.45001544796462,0.5468465362656507,5,-0.17500019073486328,1.0349998474121094,2.760000228881836,2.390000343322754,0.48999977111816406,2,0.017788637165143673,-1.9999682112468609,28.5,-1.7692330264460991,28.440000534057614,4.818143986683313,28.239999771118164,0.017788637165143673
4916,2017-05-25,28.86000061035156,28.96999931335449,28.57999992370605,28.6200008392334,3512300.0,0.006627154989605977,-1.4374839813318645,1.999984105539249,50.61729751707389,30.1865447090823,-0.261902976183805,0.04841331891602252,1.7401810207732957,1.7289179281952833,40.667951180631675,0.3899993896484375,-0.8013546069374229,0.04200048446654847,-0.7426577295537378,0.8266586984868347,-0.35032862254359287,0.4343295914766898,-0.9300003051757777,89.42319154750308,46.93078180495667,0.392329107010143,5,-0.3650007247924769,0.6799993515014684,2.5000000000000036,2.1999998092651403,0.19999885559082742,3,0.0017324752599836568,2.4999701980045694,28.670000076293945,-1.9999682112468609,28.5,-1.7692330264460991,28.440000534057614,0.0017324752599836568
4917,2017-05-26,28.920000076293945,28.96999931335449,28.649999618530273,28.88999938964844,2475900.0,0.0020789835299195314,3.923104009859803,0.12500298023506798,46.902671298312356,33.24872164174816,-0.324693867926964,-0.09688757994729968,1.6435774826502723,1.6534483292337505,41.11212470420813,0.3199996948242152,-0.7287019024215695,0.15299997329712056,-0.4317211861937018,0.7377211327879429,-0.13936060644828885,0.44536055304252997,-0.9691997909545904,93.67097470466281,50.737807647525955,0.2923605797454111,5,-0.4700002670288086,0.619999885559082,2.3350000381469727,2.1750001907348633,0.28999900817871094,4,0.040456434066644675,-1.4374839813318645,28.86000061035156,2.4999701980045694,28.670000076293945,-1.9999682112468609,28.5,0.040456434066644675
4918,2017-05-30,29.190000534057614,29.420000076293945,28.790000915527344,28.8700008392334,3148500.0,0.00933611538905188,-1.6249990065883064,10.666412359337402,59.64124793442133,37.83784742612747,-0.619032658440954,-0.40912904359539226,1.3319409163564444,1.369071402266524,41.16579428096693,0.6299991607666016,-0.6443693092544045,0.4365003585815401,-0.09046838685782532,0.9634691040209056,0.17301598586185918,0.6999847313012211,-1.2188162681579549,77.8846788687962,35.038394911244325,0.263484372719682,5,-0.5150003433227504,0.3499994277954137,2.004999160766605,1.904999732971195,0.11999893188477273,1,0.01815686089756996,3.923104009859803,28.920000076293945,-1.4374839813318645,28.86000061035156,2.4999701980045694,28.670000076293945,0.01815686089756996
4919,2017-05-31,29.239999771118164,29.3799991607666,29.04999923706055,29.1299991607666,3308900.0,0.0017128892136268892,-1.44443973494967,0.34375223517631454,58.90408572782241,42.41321633782373,-0.6513012161287328,-0.4665070766316646,1.2529233375367141,1.3067565271638806,40.67613339510024,0.32999992370605113,-0.5359904194707426,0.47599964141845774,-0.08164212659189829,1.0336414094288138,0.19717875741327973,0.7548205254236358,-1.2108628728027355,82.1781916450595,36.921017298547,0.27882088400517757,5,-0.5649995803833008,0.3000001907348633,1.755000114440918,1.8550004959106445,0.010000228881835938,2,-0.004787940859928397,-1.6249990065883064,29.190000534057614,3.923104009859803,28.920000076293945,-1.4374839813318645,28.86000061035156,-0.004787940859928397
4920,2017-06-01,29.38999938964844,29.399999618530273,29.059999465942386,29.229999542236328,2940100.0,0.005129945954323922,2.777773068282926,1.4545359966708604,62.608687719915046,47.296183587530564,-0.7553166331347079,-0.6132970120770729,1.0621548729436263,1.1407176981147202,39.373120386325375,0.3400001525878871,-0.4547759671487732,0.6039993286132841,-0.015793424542586365,1.2237920817691545,0.29410295203534886,0.9138957051912193,-1.3052279642138735,96.4284903338318,47.6799901298973,0.3098963765779354,6,-0.7149991989135778,0.1500005722045863,1.605000495910641,1.7050008773803675,-0.07999992370605469,3,-0.01939434183945521,-1.44443973494967,29.239999771118164,-1.6249990065883064,29.190000534057614,3.923104009859803,28.920000076293945,-0.01939434183945521
4921,2017-06-02,29.45000076293945,29.6299991607666,29.32999992370605,29.59000015258789,2794700.0,0.0020415574868009045,1.727297948709089,-0.8749970197649218,66.07931033034068,51.86054923062369,-0.6851374122008949,-0.6615355929057145,0.9596294380408708,1.0667792269222929,37.79707930262527,0.2999992370605504,-0.3401925728358428,0.6350007057189906,-0.05197593924109967,1.3219773506790808,0.29151238323894546,0.9784890281990357,-1.311820191470506,81.63280796882809,28.501579704878637,0.34348832248004457,6,-0.5450010299682582,-0.03500080108642223,1.5449991226196325,1.7249994277954137,-0.1700000762939382,4,-0.0098472294741766,2.777773068282926,29.38999938964844,-1.44443973494967,29.239999771118164,-1.6249990065883064,29.190000534057614,-0.0098472294741766
4922,2017-06-05,29.11000061035156,29.45000076293945,29.04999923706055,29.34000015258789,2830200.0,-0.011544996393200613,-1.2857080576778512,1.642861035422327,53.75000397364039,53.76037214223021,-0.23328151835242394,-0.3156673676181363,1.2590478774226845,1.4009426705742847,36.42401806573587,0.40000152587889914,-0.21358512678426678,0.28100051879882315,-0.41856034150830723,0.9805613791059535,-0.06877991135474204,0.6307809489523883,-0.8823109235247557,38.09528134586391,-13.928345378659472,0.3497804301535658,6,-0.10500144958495738,0.3049993515014684,1.8474993705749547,2.215000152587894,0.6199989318847692,0,-0.0017176620872825232,1.727297948709089,29.45000076293945,2.777773068282926,29.38999938964844,-1.44443973494967,29.239999771118164,-0.0017176620872825232
4923,2017-06-06,29.059999465942386,29.239999771118164,28.95000076293945,29.170000076293945,4209200.0,-0.0017176620872825232,1.319992065429716,0.47826447514634574,58.37100557704578,55.8320370472402,-0.09620134106359046,-0.2800231560258446,1.2625362946664325,1.4390089435794522,34.95839082579912,0.2899990081787145,-0.05623088920567554,0.23099937438965057,-0.4685614859174798,0.930560234696781,-0.11878105576391462,0.5807798045432158,-0.748171210679196,16.17631796698692,-37.70544296352454,0.3497804301535658,6,-0.039999961853030896,-0.0849990844726598,1.4825005531311,1.8750009536743129,0.600000381469723,1,0.005161721310630751,-1.2857080576778512,29.11000061035156,1.727297948709089,29.45000076293945,2.777773068282926,29.38999938964844,0.005161721310630751
4924,2017-06-07,29.13999938964844,29.28000068664551,29.07999992370605,29.07999992370605,2805000.0,0.0027529224079929637,-5.666751438471012,-0.545446663892439,62.5570462082998,57.71459514298574,-0.0847864098001061,-0.3479335569792461,1.1343823867635479,1.3482165242054585,33.59412580840344,0.220001220703125,0.07310324022614978,0.2919993400573766,-0.42019818595970193,1.0041968660744551,-0.06409942295116267,0.6480981030659159,-0.7490808800550468,27.941040348934326,-28.936784072553376,0.3560987630085397,6,-0.03499984741211293,-0.31499958038330433,1.3800005912780726,1.7950010299682582,1.0600013732910085,2,0.005833908025212109,1.319992065429716,29.059999465942386,-1.2857080576778512,29.11000061035156,1.727297948709089,29.45000076293945,0.005833908025212109
4925,2017-06-08,28.8700008392334,29.13999938964844,28.65999984741211,29.13999938964844,3636000.0,-0.009265564724443842,2.5555712539824276,-4.500015894712945,67.48770324296143,59.589084668084354,0.24201634832332175,-0.08048637384267465,1.3450043334020734,1.6068606785437183,32.33524456565171,0.4799995422363317,0.15027925691767763,0.02100076675414897,-0.6912647490561987,0.7332662825644967,-0.3351319911510231,0.37713352465932104,-0.4047374905696124,21.649602111062826,-40.40680694275207,0.35613275790517324,6,0.26999855041503906,-0.09000110626220703,1.3874988555908203,1.8849992752075195,1.3699989318847656,3,0.0131624229206877,-5.666751438471012,29.13999938964844,1.319992065429716,29.059999465942386,-1.2857080576778512,29.11000061035156,0.0131624229206877
4926,2017-06-09,29.11000061035156,29.11000061035156,28.690000534057614,28.85000038146973,2933800.0,0.00831311964466619,2.230766973553989,-0.9629689806932507,69.86302801537377,62.14023541442451,0.04605120818513697,-0.3129010297185495,1.0484821062309173,1.3481645817645678,30.96388118813004,0.4200000762939453,0.22674040600612244,0.2460004806518512,-0.47538422333387587,0.9673851846375783,-0.11469187134101233,0.6066928326447147,-0.5748531129616055,56.96205587800689,-9.082548224652243,0.36069235199286387,6,0.03499889373779652,-0.33000087738036754,0.7674989700317418,1.264999389648441,1.3400001525878906,4,0.006870451782804432,2.5555712539824276,28.8700008392334,-5.666751438471012,29.13999938964844,1.319992065429716,29.059999465942386,0.006870451782804432
4927,2017-06-12,29.51000022888184,29.6299991607666,29.11000061035156,29.13999938964844,4892900.0,0.013740969087717492,-1.4186069205962737,1.4230788981403757,72.38493657066624,63.55620081845173,-0.29218162967632466,-0.6858447861235426,0.6018902388881102,0.9378319853068184,29.002300017243165,0.5199985504150426,0.29132783365821524,0.6065000534057639,-0.1663627455634611,1.3793628523749888,0.2200686539211496,0.9929314528903781,-0.9091616316892868,87.6289673371235,18.688180784031317,0.3864313994846133,6,-0.365000724792484,-0.7300004959106481,0.3674993515014613,0.8649997711181605,1.3199996948242116,0,-0.007793952573786345,2.230766973553989,29.11000061035156,2.5555712539824276,28.8700008392334,-5.666751438471012,29.13999938964844,-0.007793952573786345
4928,2017-06-13,29.3700008392334,29.440000534057614,29.03000068664551,29.399999618530273,3483600.0,-0.004744133804222117,6.4545013177975505,-0.08107759798337003,67.61135791677317,64.52367550611292,-0.13853219750363976,-0.538816930667565,0.6782029157443716,1.0737646340810372,27.45446542856208,0.4799995422363281,0.32937958371138976,0.44450063705444265,-0.3560907091993748,1.24509198330826,0.044204963927533925,0.8447963101813514,-0.7074126082264023,73.19603035242716,2.919443582361623,0.40029567312690895,6,-0.22500133514404297,-0.590001106262207,0.5074987411499023,1.0049991607666016,1.8599987030029297,1,0.012257361004975875,-1.4186069205962737,29.51000022888184,2.230766973553989,29.11000061035156,2.5555712539824276,28.8700008392334,0.012257361004975875
4929,2017-06-14,29.59000015258789,29.809999465942386,29.43000030517578,29.60000038146973,3415200.0,0.007490613110933575,-1.3030257492125175,0.3333545269584094,68.25398026801292,65.15093023367935,-0.33934903071219935,-0.7251101791765464,0.40736589005699386,0.855247685779748,25.5641399449894,0.4399986267089879,0.38333693306615046,0.6194999694824226,-0.2253103196916939,1.464310258656539,0.19709482489536256,1.0419051140694826,-0.8693672657953186,80.86961857990359,11.60406867157512,0.42240514458705897,6,-0.35500049591064453,-0.7200002670288086,0.28749942779541016,0.7849998474121094,2.1499996185302734,2,0.0023656537500253982,6.4545013177975505,29.3700008392334,-1.4186069205962737,29.51000022888184,2.230766973553989,29.11000061035156,0.0023656537500253982
4930,2017-06-15,29.790000915527344,29.809999465942386,29.440000534057614,29.51000022888184,3829300.0,0.006759065965126876,1.3125093132901327,-27.99942780849628,68.37946153938945,65.40650259024034,-0.5326571802804452,-0.8754870646424848,0.14909902416972898,0.6647732106593338,23.416978645240036,0.36999893188477273,0.3901534907361608,0.7595006942749016,-0.1401948218171576,1.6591962103669609,0.309652936228872,1.2093484523209312,-0.9822187024027862,98.21441343864602,30.197492078628486,0.44984775804603044,6,-0.5550012588500977,-0.9200010299682617,0.02499866485595703,0.5849990844726562,1.4599990844726562,3,0.013763002175619432,-1.3030257492125175,29.59000015258789,6.4545013177975505,29.3700008392334,-1.4186069205962737,29.51000022888184,0.013763002175619432
4931,2017-06-16,29.93000030517578,30.29999923706055,29.81999969482422,29.85000038146973,12165600.0,0.004699542979049287,-5.8570727919238665,0.2857133125796055,69.34867300354942,67.13968803800799,-0.6676151459727251,-0.9234280766113301,-0.05035291705817002,0.5356899366318828,21.0967256551602,0.5099983215332067,0.4012180006116388,0.8110000610351555,-0.07628812238300497,1.698288244453316,0.3673559693260735,1.2546441527442376,-1.0420407118257984,70.86619258235748,5.842585684906311,0.443644091709081,6,-0.4500007629394531,-0.8150005340576172,-0.11500072479248047,0.44499969482421875,0.9400005340576172,4,0.010357482886118596,1.3125093132901327,29.790000915527344,-1.3030257492125175,29.59000015258789,6.4545013177975505,29.3700008392334,0.010357482886118596
4932,2017-06-19,29.8700008392334,30.13999938964844,29.649999618530273,30.0,3720400.0,-0.00200465971702668,1.3902547951450515,-1.6249910592948293,64.16668653490059,67.78365258888076,-0.5458772288999789,-0.7747748827208412,-0.05108421137555297,0.6028546850344512,18.28081428140485,0.4899997711181676,0.38915326730570854,0.669500541687011,-0.17630600708129407,1.515307090455316,0.2465972673028567,1.0924038160711653,-0.840837281512357,66.14181979289447,2.631656737260762,0.4229032743841533,6,-0.3900012969970703,-0.7550010681152344,-0.27500104904174805,0.5049991607666016,1.2299995422363317,0,0.019417472628398436,-5.8570727919238665,29.93000030517578,1.3125093132901327,29.790000915527344,-1.3030257492125175,29.59000015258789,0.019417472628398436
4933,2017-06-20,29.8700008392334,30.0,29.82999992370605,29.85000038146973,2884800.0,0.0,-4.6665395130009095,-0.15385066830990415,63.40428674854473,67.87779042668575,-0.4681236030565543,-0.6979332536536305,-0.09888240585216579,0.6097733605737297,16.21920871256396,0.17000007629394887,0.3631704055752145,0.5980005264282227,-0.21837431673664653,1.4143753695930918,0.18981310484578628,1.006187948010659,-0.7137537135784058,50.57483612128101,-10.13714802989631,0.40818742158243465,6,-0.3900012969970703,-0.7550010681152344,-0.35000133514404297,0.4999980926513672,1.3799991607666016,1,0.032139238617352905,1.3902547951450515,29.8700008392334,-5.8570727919238665,29.93000030517578,1.3125093132901327,29.790000915527344,0.032139238617352905
4934,2017-06-21,29.43000030517578,29.82999992370605,29.1200008392334,29.81999969482422,5344300.0,-0.014730516293782303,2.4634114571218992,-19.49952317375895,50.75759327225957,66.01888931882999,0.019377362371454154,-0.19466778072026614,0.27819495381056214,1.0514898117896863,14.330661567988434,0.75,0.38721076777749275,0.1114999771118157,-0.6214044020695724,0.8444043562932038,-0.2549522124788801,0.4779521667025115,0.8699989318847692,26.27117685186824,-28.686824950705095,0.36645218959069487,6,0.06499958038330078,-0.3150005340576172,-0.04000043869018555,0.9399986267089844,2.720001220703125,2,0.06116205295261201,-4.6665395130009095,29.8700008392334,1.3902547951450515,29.8700008392334,-5.8570727919238665,29.93000030517578,0.06116205295261201
4935,2017-06-22,29.18000030517578,29.68000030517578,29.149999618530273,29.3799991607666,2940800.0,-0.008494733177288882,-3.0769247698345743,0.5128183810008217,45.229670547416255,63.281849600168044,0.35534332500955657,0.10066009273435839,0.4662274804826865,1.304483827974952,12.460179835163073,0.5300006866455078,0.3998011023578414,-0.1640000343322754,-0.8347547712136247,0.506754702549074,-0.49937740277295006,0.17137733410839928,1.0963989639282268,5.084707407473245,-44.57828051092136,0.3353773684406739,6,0.48499965667724965,-0.06500053405761719,0.24499940872192383,1.1899986267089844,2.729999542236328,3,0.08773130360414383,2.4634114571218992,29.43000030517578,-4.6665395130009095,29.8700008392334,1.3902547951450515,29.8700008392334,0.08773130360414383
4936,2017-06-23,28.90999984741211,29.31999969482422,28.790000915527344,29.149999618530273,4799500.0,-0.00925292854489046,-1.2083391282579066,1.2000057220786404,46.37679556942,60.392056155585124,0.6637953523446214,0.3948421921823737,0.6643649519014261,1.5679550839161962,11.52423416668952,0.529998779296875,0.3900908223997348,-0.4365004539489732,-1.0999931737935782,0.22699226589563182,-0.7682468138712757,-0.10475409402667069,1.3432714530944878,8.888819816103103,-40.49262154680617,0.33174635992230234,6,0.6350002288818359,0.2049999237060547,0.48999977111816406,1.4599990844726562,3.020000457763672,4,0.08094085662187767,-3.0769247698345743,29.18000030517578,2.4634114571218992,29.43000030517578,-4.6665395130009095,29.8700008392334,0.08094085662187767
4937,2017-06-26,30.09000015258789,30.209999084472656,28.979999542236328,29.01000022888184,7131300.0,0.0408163373021051,-1.157891478678711,-4.50000397364676,63.23909194456027,59.90624882533925,-0.47525835581870624,-0.7304615167063631,-0.5643073939885355,0.39588515945838765,10.216458457724787,1.2999992370605469,0.4228030507420968,0.684999847412108,-0.02485586468386458,1.3948555595080805,0.3300719913641217,1.0399277034600942,-1.2999992370605469,91.54936009714059,36.3992876701147,0.35492785604798693,6,-0.5450000762939453,-0.9750003814697266,-0.7900004386901855,0.24499893188476562,2.1199989318847656,0,0.025922255988371168,-1.2083391282579066,28.90999984741211,-3.0769247698345743,29.18000030517578,2.4634114571218992,29.43000030517578,0.025922255988371168
4938,2017-06-27,29.71999931335449,30.1299991607666,29.59000015258789,30.020000457763672,5086100.0,-0.01229647182974769,1.076925051993735,-0.27777885703891586,56.93780078967904,58.64889554996882,-0.05631084664539898,-0.3359425898405135,-0.2534396120473268,0.7699889572661114,10.025648392057606,0.5399990081787109,0.42400640275599955,0.2884990692138629,-0.42710982356242155,1.0041079619901474,-0.06930537717428109,0.6463035156020069,-0.9299983978271449,65.49292936890832,6.616020161671557,0.35780444638814235,6,-0.17499923706054332,-0.4799995422363246,-0.5249991416931117,0.5100002288818395,2.340002059936527,1,0.04643341520856459,-1.157891478678711,30.09000015258789,-1.2083391282579066,28.90999984741211,-3.0769247698345743,29.18000030517578,0.04643341520856459
4939,2017-06-28,29.10000038146973,30.09000015258789,29.06999969482422,29.81999969482422,4798600.0,-0.020861337355622567,-1.6153834867769505,2.3999885559518184,52.53862697808531,56.88880282093502,0.5440888405541422,0.2877850551877543,0.2977131403750626,1.3914852890790819,9.859066138471402,1.0200004577636719,0.36834187336896207,-0.3244998931884737,-1.050657212894901,0.40165742651795355,-0.6875785530416856,0.03857876666473814,-0.28159950256348054,21.830976456303105,-40.03008336485991,0.3630786598532134,6,0.4449996948242152,0.2399988174438441,0.0224995613098109,1.129999160766598,2.9699993133544886,2,0.07388314743457336,1.076925051993735,29.71999931335449,-1.157891478678711,30.09000015258789,-1.2083391282579066,28.90999984741211,0.07388314743457336
4940,2017-06-29,28.81999969482422,29.059999465942386,28.71999931335449,28.899999618530273,4171900.0,-0.009622016597079175,-1.428566562898062,0.11111111111111166,46.827123250623174,54.386408403943214,0.7510006856858382,0.5511510836639602,0.524182032682468,1.6715300623611924,9.921959165205879,0.3800010681152415,0.3264422799579343,-0.576000595092772,-1.3509616207917006,0.19896043060615654,-0.9634811079422363,-0.18852008224330774,1.3899993896484375,6.711436028925361,-53.46554197435235,0.38748051284946494,6,0.6449995040893555,0.5349998474121094,0.30250024795532227,1.1150007247924805,2.970001220703125,3,0.11554482534060262,-1.6153834867769505,29.10000038146973,1.076925051993735,29.71999931335449,-1.157891478678711,30.09000015258789,0.11554482534060262
4941,2017-06-30,29.15999984741211,29.43000030517578,28.82999992370605,28.8700008392334,5200000.0,0.011797368361837757,-2.2432379489346794,-3.624991059294757,46.119729892380676,52.381190999218774,0.3244041071134127,0.19848737367524194,0.13962242982585593,1.3317951321817851,10.337289388263079,0.6100006103515625,0.2705380871982328,-0.22150039672851562,-1.0030315443920301,0.5600307509349989,-0.6122659705602729,0.16926517710324163,1.0201992416381849,29.530241721273764,-26.051704257445582,0.3907655738317566,6,0.30499935150146484,0.2799997329711914,-0.059999942779541016,0.7750005722045898,2.79000091552734,4,0.09430727072668543,-1.428566562898062,28.81999969482422,-1.6153834867769505,29.10000038146973,1.076925051993735,29.71999931335449,0.09430727072668543
4942,2017-07-03,29.059999465942386,29.440000534057614,29.040000915527344,29.239999771118164,1929100.0,-0.003429368381104414,-2.6364030448578686,-0.6206928303177268,46.53242406450339,50.50653958988085,0.33237549942014866,0.31046756103729223,0.19459449997987477,1.4306835556013802,10.162712501714866,0.3999996185302699,0.1919710276032447,-0.31900072097777965,-1.1044985696346288,0.4664971276790695,-0.7117496453062024,0.07374820335064314,1.0909956275939905,24.113488608663864,-28.032503637948444,0.39274892432842434,7,0.40499973297118785,0.4149999618530238,-0.04249954223633168,0.8750009536743129,2.5500011444091726,0,0.09876121445208441,-2.2432379489346794,29.15999984741211,-1.428566562898062,28.81999969482422,-1.6153834867769505,29.10000038146973,0.09876121445208441
4943,2017-07-05,29.209999084472656,29.36000061035156,28.93000030517578,29.10000038146973,4757600.0,0.005161721310630751,1.0975534869440409,-0.6111028694951816,45.681807541653875,49.94256339759132,0.08818243513486124,0.18159204272172502,-0.0028425503480349334,1.282987702481499,9.837009261506688,0.4300003051757777,0.09473892512745152,-0.17650108337402415,-0.9519747996516337,0.5989726329035854,-0.5642379415128289,0.21123577476478061,0.9123760934600824,35.766384741220456,-12.219727018908593,0.3877368581388054,7,0.25500011444091797,0.2700004577636719,-0.21499919891357422,0.725001335144043,2.8300018310546875,2,0.10270455645425636,-2.6364030448578686,29.059999465942386,-2.2432379489346794,29.15999984741211,-1.428566562898062,28.81999969482422,0.10270455645425636
4944,2017-07-06,29.309999465942386,29.43000030517578,29.13999938964844,29.18000030517578,4930600.0,0.003423498274701675,-1.7619004368716593,1.1818244871773347,44.41858928096972,49.85244325687505,-0.03422979686666494,0.1001135265343116,-0.1468726646084093,1.1767946716895317,9.554586585213816,0.2900009155273402,0.017716642274816508,-0.08500070571898988,-0.8527866235879813,0.6827852121500015,-0.4688936646534856,0.29889225321550583,0.7843281946987872,81.94432670707512,38.64652019207563,0.38389295893449593,7,0.15499973297118785,0.17000007629394176,-0.20249938964844105,0.6250009536743129,2.859998703002919,3,0.0938247000155723,1.0975534869440409,29.209999084472656,-2.6364030448578686,29.059999465942386,-2.2432379489346794,29.15999984741211,0.0938247000155723
4945,2017-07-07,29.25,29.43000030517578,29.11000061035156,29.309999465942386,3148500.0,-0.0020470647231537464,1.1333231608461203,-0.46153733292253185,41.94312667683919,49.359813379921626,0.04106138364070233,0.20031131488832443,-0.12960651038484272,1.2289123546636418,8.449630257502855,0.3199996948242223,-0.06454473579262299,-0.16400012969970845,-0.8950099657762252,0.5670097063768083,-0.5295050477379668,0.2015047883385499,0.8168410936954409,68.8524026315137,27.84212426791199,0.36550491803825846,7,0.21499919891357422,0.22999954223632812,-0.1424999237060547,0.6850004196166992,3.229999542236328,4,0.09641024597689629,-1.7619004368716593,29.309999465942386,1.0975534869440409,29.209999084472656,-2.6364030448578686,29.059999465942386,0.09641024597689629
4946,2017-07-10,29.309999465942386,29.6299991607666,29.21999931335449,29.239999771118164,3805000.0,0.0020512637929019917,-6.454501317796781,-1.166671964904463,43.36491455803766,47.15157144808578,0.04891249660021302,0.16449737377446283,-0.2325231573254385,1.1640143988040172,7.146793161486265,0.4099998474121129,-0.08030111922197136,-0.11400060653686239,-0.8328715795551247,0.6048703664813999,-0.47343609304599354,0.24543487997226876,0.729904792146236,54.28568314527804,15.774662463504725,0.35943548650913126,7,0.11499977111816051,0.17000007629394176,-0.20249938964844105,0.6250009536743129,3.3900012969970597,0,0.08461281114885955,1.1333231608461203,29.25,-1.7619004368716593,29.309999465942386,1.0975534869440409,29.209999084472656,0.08461281114885955
4947,2017-07-11,29.28000068664551,29.3799991607666,29.1200008392334,29.35000038146973,4665400.0,-0.0010234998240696846,3.000058688890412,-0.9999999999999493,43.05882173426016,45.60946266415034,-0.05371941972788008,0.18591356272502324,-0.22797701498726397,1.1882518461960458,7.187647987915552,0.2599983215332031,-0.05888850998935169,-0.13249940872191956,-0.8529347036033705,0.5879358861595314,-0.4927170561626433,0.22771823871880414,0.7335054725484298,50.0001362394113,12.477466428772125,0.36021764744072543,7,0.12499904632568004,0.19999885559081676,-0.12000083923340199,0.6549997329711879,3.409997940063473,1,0.0911885250573683,-6.454501317796781,29.309999465942386,1.1333231608461203,29.25,-1.7619004368716593,29.309999465942386,0.0911885250573683
4948,2017-07-12,29.729999542236328,29.86000061035156,29.5,29.53000068664551,3707300.0,0.015368813013589167,-1.7692330264460718,-2.8571389645776057,53.52111919321807,45.71862846583176,-0.5611628320562723,-0.24847151021705116,-0.6832500108964545,0.7315370977033666,7.200104860759008,0.5799999237060476,-0.007003653456465031,0.29949951171875,-0.4343293907128327,1.0333284141503327,-0.06741493949704136,0.6664139629345414,0.25763648004082285,82.66652425130255,41.914562693544966,0.3669144512157921,7,-0.43999958038330433,-0.25,-0.5199999809265137,0.2050008773803711,2.920001983642578,2,0.0632358256664074,3.000058688890412,29.28000068664551,-6.454501317796781,29.309999465942386,1.1333231608461203,29.25,0.0632358256664074
4949,2017-07-13,29.65999984741211,29.82999992370605,29.3799991607666,29.729999542236328,5687400.0,-0.0023545138211243932,2.3333333333333948,-0.35000047683989294,55.882350191249195,46.72476479256799,-0.4507775411430508,-0.18230563179095327,-0.605584345886566,0.7881184954878577,7.498745866106134,0.4500007629394496,-0.12297397759178352,0.2259998321533203,-0.511689726694776,0.9636893910014166,-0.14284494727072783,0.5948446115773685,0.30228344068658686,73.33323160807339,26.910075961196043,0.36884477942404825,7,-0.31499958038330433,-0.18000030517578125,-0.6624999046325684,0.27500057220458984,3.1700019836425852,3,0.08024278760483172,-1.7692330264460718,29.729999542236328,3.000058688890412,29.28000068664551,-6.454501317796781,29.309999465942386,0.08024278760483172
4950,2017-07-14,30.20000076293945,30.670000076293945,29.86000061035156,29.90999984741211,7637400.0,0.01820636946410703,-3.1538499158808455,-4.142888283378696,64.82760193137749,48.803417241345414,-0.865450632333669,-0.7273047673479844,-1.1289073464833557,0.23259365398097387,8.269519180558275,1.010000228881836,-0.17654639026190466,0.7455007553100543,-0.0540383837300169,1.5450398943501256,0.3457311857900187,1.14527032483009,-1.480001449584961,69.67744872921273,17.741969589477407,0.3997695695200352,7,-0.4000005722045863,-0.5350008010864222,-1.2350010871887172,-0.26500034332275035,2.719997406005856,4,0.06523170053768279,2.3333333333333948,29.65999984741211,-1.7692330264460718,29.729999542236328,3.000058688890412,29.28000068664551,0.06523170053768279
4951,2017-07-17,30.239999771118164,30.46999931335449,30.03000068664551,30.209999084472656,5336000.0,0.0013244704360340087,-1.256417780516557,0.10345031701349736,52.33644471090571,49.448308424279,-0.8226514272993768,-0.7830352299317767,-1.1488407540564438,0.1857679546148745,8.108497238535648,0.43999862670897727,-0.16052419098171455,0.7699997901916511,-0.07885117653062323,1.6188507569139254,0.34557430683051393,1.1944252735527883,-1.481000442504886,72.25803117224474,24.286943215799283,0.42442548336113756,7,-0.4399995803833008,-0.5599994659423828,-1.2800002098083496,-0.30499935150146484,2.660001754760742,0,0.07407406706588526,-3.1538499158808455,30.20000076293945,2.3333333333333948,29.65999984741211,-1.7692330264460718,29.729999542236328,0.07407406706588526
4952,2017-07-18,30.45000076293945,30.46999931335449,30.18000030517578,30.31999969482422,3770200.0,0.006944477295329099,2.4117897854771675,4.333269756500613,61.967247355818415,51.257801736963955,-0.9104936379694948,-0.9985524592725525,-1.334632659823896,-0.039488153657824654,8.339870182597659,0.2899990081787074,-0.07937554817812753,0.9510007858276346,0.009984126416402006,1.8920174452388672,0.4804924561220183,1.4215091155332509,-1.652781419372559,82.94580176599631,35.654782561318754,0.47050832970561707,7,-0.5600004196166957,-0.7550010681152308,-1.4875011444091761,-0.5150003433227504,2.4799995422363317,1,0.0738916237643732,-1.256417780516557,30.239999771118164,-3.1538499158808455,30.20000076293945,2.3333333333333948,29.65999984741211,0.0738916237643732
4953,2017-07-19,30.82999992370605,30.959999084472656,30.3799991607666,30.540000915527344,7007000.0,0.012479446674730443,1.109100871489161,2.230743272983396,80.78293674927767,55.29828478899817,-1.1583414259488762,-1.3733559713772117,-1.692922679272776,-0.44753708043372953,8.816475602585113,0.5799999237060547,-0.00171385659950829,1.282999992370602,0.1785570049540759,2.387442979787128,0.7307784986623389,1.835221486078865,-1.9953249654846203,91.77220461747375,39.556225879774345,0.5522214937082627,7,-0.7950000762939418,-0.9900007247924769,-1.8675003051757777,-0.8949995040893519,1.8399982452392543,2,0.060330804657989345,2.4117897854771675,30.45000076293945,-1.256417780516557,30.239999771118164,-3.1538499158808455,30.20000076293945,0.060330804657989345
4954,2017-07-20,31.229999542236328,31.3799991607666,30.70000076293945,30.899999618530273,7000500.0,0.012974363266952338,1.1587279481442796,1.1379346632202871,91.12632652024982,60.763084771599345,-1.405109908109857,-1.7197630544005875,-2.0564461787701447,-0.8654020039667216,9.611758847696779,0.679998397827152,0.10080432272225792,1.5929996490478509,0.2591629274649776,2.926836370630724,0.9260812882564124,2.2599180098392893,-2.3103116189648496,90.13159463281623,30.831117488439816,0.6669183607914375,7,-0.9799995422363281,-1.1800003051757812,-2.2674999237060547,-1.294999122619629,1.4599990844726562,3,0.04546916440783577,1.109100871489161,30.82999992370605,2.4117897854771675,30.45000076293945,-1.256417780516557,30.239999771118164,0.04546916440783577
4955,2017-07-21,31.739999771118164,31.84000015258789,31.07999992370605,31.15999984741211,7311200.0,0.016330459057231073,-1.054055307972452,1.7575759327225964,91.61294808129745,66.12397738529488,-1.7039475956673726,-2.1377441936292882,-2.5261934006618816,-1.4003829291131993,10.616666799002148,0.7600002288818395,0.2213146252932745,1.9749999046325684,0.3634036446859774,3.5865961645791593,1.169201774659271,2.7807980346058656,-2.672693173596979,94.475115415702,30.11143429386425,0.8057981299732956,7,-1.2599992752075195,-1.4600000381469727,-2.6875,-1.8049993515014648,1.05999946594239,4,0.034341590037703096,1.1587279481442796,31.229999542236328,1.109100871489161,30.82999992370605,2.4117897854771675,30.45000076293945,0.034341590037703096
4956,2017-07-24,31.25,31.75,31.239999771118164,31.739999771118164,5705900.0,-0.015437926107486621,1.0,-0.8448273027127106,81.37540216957052,70.38137521144048,-1.0167400259204697,-1.5425355458888426,-1.9995149865409623,-0.9245753551981934,11.035512578705314,0.5100002288818359,0.34157674438363017,1.3680001258850112,-0.3201830911183947,3.056183342888417,0.5239085173833082,2.212091734386714,-1.9608779180734786,64.45781886620753,-4.790810042673783,0.8440916085017024,7,-0.6400003433227539,-0.9700002670288086,-2.197500228881836,-1.3149995803833008,1.4099998474121094,0,0.05343994140624986,-1.054055307972452,31.739999771118164,1.1587279481442796,31.229999542236328,1.109100871489161,30.82999992370605,0.05343994140624986
4957,2017-07-25,30.8700008392334,31.36000061035156,30.85000038146973,31.25,4536100.0,-0.012159973144531211,-1.4285720773293564,0.7755088536050853,72.31187854071241,72.46923736116207,-0.43301701160226,-1.1606095655901072,-1.5835951542390099,-0.5623995208853216,12.087094485701295,0.5100002288818288,0.4823775863204993,0.9490009307861342,-0.7945456039943188,2.6925474655665873,0.07722766339590592,1.8207741981763625,-1.376808511653966,33.561735999613305,-38.27302788615103,0.8717732673902268,7,-0.26000118255615234,-0.590001106262207,-1.5725011825561523,-0.9350004196166992,1.7299976348876882,1,0.06575965764359593,1.0,31.25,-1.054055307972452,31.739999771118164,1.1587279481442796,31.229999542236328,0.06575965764359593
4958,2017-07-26,31.10000038146973,31.10000038146973,30.65999984741211,30.86000061035156,5624300.0,0.007450584256027071,2.666674613960137,-0.6315797398973229,73.24679738380757,74.39862038255745,-0.5009224017981531,-1.3511986104701599,-1.7810307991362144,-0.8106626203512235,13.054038008614386,0.44000053405762074,0.6307249079918904,1.1100004196167035,-0.7077022770365673,2.9277031162699743,0.2011490712900681,2.018851767943339,-1.419063427889622,37.28817120874178,-31.893542429318934,0.908851348326635,7,-0.25000000000000355,-0.8200006484985387,-1.802500724792484,-1.164999961853031,1.4800014495849645,2,0.0588424405549659,-1.4285720773293564,30.8700008392334,1.0,31.25,-1.054055307972452,31.739999771118164,0.0588424405549659
4959,2017-07-27,31.25,31.40999984741211,30.79999923706055,31.04999923706055,5909200.0,0.004823138800334137,1.3461541283057488,0.8333373069800685,75.38074407994996,75.57119173239884,-0.44886472292661495,-1.4038427018245159,-1.8883150209486708,-0.971532767205467,14.106714924685809,0.610000610351559,0.8024643308486716,1.1525000572204576,-0.6975969882462003,3.0025971026871154,0.2274515344871304,2.0775485799537847,-1.3963379904992692,50.0,-18.429271710594193,0.9250485227333288,7,-0.3149995803833008,-0.9700002670288086,-1.952500343322754,-1.3149995803833008,1.1699981689453054,3,0.04543994140624985,2.666674613960137,31.10000038146973,-1.4285720773293564,30.8700008392334,1.0,31.25,0.04543994140624985
4960,2017-07-28,32.150001525878906,32.34999847412109,31.059999465942386,31.1299991607666,10070800.0,0.028800048828125036,-1.2241328564968916,5.099992370634663,79.7071539586488,78.61238164881473,-1.1657619918653737,-2.1519068443171996,-2.7310385503917587,-1.8750463251161449,15.01311702513448,1.2899990081787003,0.9228591520811982,1.8860014915466294,-0.07600021853195216,3.848003201625211,0.9050006365073386,2.8670023465859202,-2.1374324649312015,88.16585143435029,17.206117729847193,0.9810008550392914,7,-0.8850021362304723,-1.6150026321411204,-2.845001697540283,-2.215001106262207,0.3699989318847656,4,0.016796176522586137,1.3461541283057488,31.25,2.666674613960137,31.10000038146973,-1.4285720773293564,30.8700008392334,0.016796176522586137
4961,2017-07-31,31.90999984741211,32.139999389648445,31.690000534057614,32.09999847412109,5072100.0,-0.007465059629114146,2.333319204848799,-0.186272731522596,76.35269821041763,80.21076507710353,-0.7419865233134217,-1.7869357407225692,-2.4215044518439477,-1.6388702360381835,16.631736227422927,0.4600009918212926,1.0467471482385484,1.5084998130798333,-0.5123006977187003,3.5293003238783633,0.49809955768056824,2.5189000684790983,-1.6636878451470665,73.96455714488896,0.3389694908677683,1.0104002553992655,7,-0.5450010299682653,-1.3750009536743235,-2.5199999809265137,-2.0850000381469727,0.3899993896484446,0,0.02789092428405704,-1.2241328564968916,32.150001525878906,1.3461541283057488,31.25,2.666674613960137,31.10000038146973,0.02789092428405704
4962,2017-08-01,31.93000030517578,32.09000015258789,31.809999465942386,32.009998321533196,4034900.0,0.0006267771187500326,1.3333227370260476,0.4210452346055559,74.12280811827566,79.47075078476996,-0.592253005030269,-1.6663322543610022,-2.3728855058122704,-1.6624591445017458,18.355321427951687,0.28000068664550426,1.0932248728353322,1.385000228881836,-0.6422929578302927,3.412293415593968,0.3713536355257716,2.3986468222379003,-1.4733196557251347,75.14801714583699,2.5559155090537473,1.0136465933560654,8,-0.42500114440918324,-1.3950014114379954,-2.6000003814697266,-2.1050004959106445,0.18999862670899148,1,0.022862497189453324,2.333319204848799,31.90999984741211,-1.2241328564968916,32.150001525878906,1.3461541283057488,31.25,0.022862497189453324
4963,2017-08-02,32.209999084472656,32.299999237060554,31.6200008392334,31.79999923706055,4887500.0,0.008769144272494422,1.3050787185206423,-5.125125172858167,76.72954918599807,77.871108858742,-0.7329951499850864,-1.8024682837483823,-2.5860440963924027,-1.9470093672758324,20.060463395449172,0.6799983978271555,1.2259638544276186,1.5149990081787124,-0.5401410412069083,3.5701390575643295,0.487428983485902,2.5425690328715227,-1.5639866525549664,90.96777686717257,17.706470367097722,1.0275700246928092,8,-0.7049999237060582,-1.6750001907348704,-2.8799991607666016,-2.3849992752075195,0.0,2,0.01210802237608366,1.3333227370260476,31.93000030517578,2.333319204848799,31.90999984741211,-1.2241328564968916,32.150001525878906,0.01210802237608366
4964,2017-08-03,32.060001373291016,32.06999969482422,31.68000030517578,31.93000030517578,5394900.0,-0.004656867911987939,4.200071208768851,0.31707589389555446,71.23289699439991,75.6066587379756,-0.5061022536871178,-1.5134808213080717,-2.371505341154716,-1.7999267947383473,21.990809103611888,0.529998779296875,1.3163964135949762,1.2275012016296394,-0.8053334426879317,3.2603358459472105,0.21108387947085205,2.2439185237884267,-1.2435903371529875,77.51958730266726,3.647768466005857,1.0164173221587864,8,-0.5550022125244176,-1.5250024795532298,-2.667501449584961,-2.235001564025879,0.4499969482421804,3,0.016219601855566035,1.3050787185206423,32.209999084472656,1.3333227370260476,31.93000030517578,2.333319204848799,31.90999984741211,0.016219601855566035
4965,2017-08-04,32.06999969482422,32.18000030517578,31.78000068664551,31.82999992370605,3875900.0,0.00031186279179418186,-1.3529510762550983,1.8461369171630897,71.03449848310855,74.45766943947983,-0.518939356553016,-1.371707670501717,-2.3209961897934157,-1.8112149892637994,24.01010665730208,0.3999996185302699,1.3256713131190097,1.0964995384216323,-0.8640834922357641,3.057082569079032,0.1162080230929341,2.0767910537503305,-1.1002299148878834,66.17645821353871,-7.573173964407644,0.9802915153286994,8,-0.5650005340576207,-1.5350008010864329,-2.627500057220459,-2.3199996948242188,-0.30999946594237926,4,0.010913578966375015,4.200071208768851,32.060001373291016,1.3050787185206423,32.209999084472656,1.3333227370260476,31.93000030517578,0.010913578966375015
4966,2017-08-07,31.790000915527344,32.06999969482422,31.76000022888184,32.0,3599400.0,-0.008730863173100234,-1.2962884471383096,-0.8749970197649061,65.15839212894042,73.66283761594961,-0.17241757842582928,-0.9448289606604519,-1.9886212370908858,-1.5435679774292659,26.51603453094612,0.30999946594237926,1.2594547351395207,0.6925006866455092,-1.1342235156515912,2.5192248889426097,-0.22086141450304098,1.6058627877940594,-0.6822082661725339,25.00007012327646,-45.62056713394014,0.9133621011485501,8,-0.28500175476074574,-1.2000017166137766,-2.3800015449523926,-2.0400009155273438,-0.3100013732910156,0,0.02296318091264249,-1.3529510762550983,32.06999969482422,4.200071208768851,32.060001373291016,1.3050787185206423,32.209999084472656,0.02296318091264249
4967,2017-08-08,31.95000076293945,32.060001373291016,31.690000534057614,31.71999931335449,3422200.0,0.005033024309664569,-1.5517386528811175,-1.0952497729336967,63.33335906743257,72.56134446968574,-0.182277000397292,-0.9428851646360918,-2.095240073705707,-1.7077696943304375,28.89969388975637,0.370000839233402,1.1461579796664232,0.7190005302429157,-0.9300747310470818,2.3680757915329096,-0.10553710040208486,1.5435381608879126,-0.7179875311080117,48.52951488717061,-18.613553300583824,0.8245376306449974,8,-0.37500190734862926,-1.3100013732910156,-2.497501373291012,-2.245000839233395,-0.3100013732910085,1,0.010954568568495526,-1.2962884471383096,31.790000915527344,-1.3529510762550983,32.06999969482422,4.200071208768851,32.060001373291016,0.010954568568495526
4968,2017-08-09,31.61000061035156,32.02000045776367,31.56999969482422,32.02000045776367,3041600.0,-0.010641632064756434,1.1951264898259195,-1.7825967973330612,54.589389785998904,70.25119399258006,0.2656058654507589,-0.4793974428260057,-1.7134133944482635,-1.377663621093145,30.907951884044394,0.4500007629394531,1.0832226438048664,0.285000324249264,-1.2110507440697837,1.7810513925683154,-0.46302520991025986,1.033025858408788,-0.2661888542911548,6.557520574329658,-55.29504924964069,0.7480255341595253,8,0.09499835968017933,-0.970001220703125,-2.1400012969970668,-2.0700006484985316,0.01000022888183949,2,0.01613408135671479,-1.5517386528811175,31.95000076293945,-1.2962884471383096,31.790000915527344,-1.3529510762550983,32.06999969482422,0.01613408135671479
4969,2017-08-10,32.040000915527344,32.18000030517578,31.59000015258789,31.63999938964844,4237900.0,0.013603299489812981,-1.3600006103515625,-0.9756138408433104,53.69459933186351,67.36091014515947,-0.04531320352897694,-0.7609670249901832,-2.0973400309265955,-1.8087711376169402,33.3334661789343,0.5900001525878906,1.09552204597518,0.5960005760192857,-0.7088148761759925,1.9008160282145674,-0.05640715007835695,1.2484083021169248,-0.5955704876608721,77.04930334942593,18.52504195113029,0.6524077260976404,8,-0.10500144958495738,-1.3100013732910227,-2.5675015449523926,-2.5000009536743164,-0.7900009155273438,3,0.005305810364784502,1.1951264898259195,31.61000061035156,-1.5517386528811175,31.95000076293945,-1.2962884471383096,31.790000915527344,0.005305810364784502
4970,2017-08-11,32.169998168945305,32.25,31.790000915527344,31.90999984741211,3904700.0,0.004057342375260786,1.190461485363439,0.6499933243052389,62.43243076053856,65.81421376183957,-0.19240955511481062,-0.7755738277909607,-2.1836387728311735,-1.9455177991772707,34.61321108729486,0.45999908447265625,1.0921533484843806,0.6274979591369565,-0.5753560498745784,1.8303519681484914,0.02607095463118725,1.2289249636427257,-0.6350109364533729,88.23503012487414,29.202997974369595,0.6014270045057677,8,-0.23499870300291903,-1.4399986267089844,-2.6974987983703542,-2.629998207092278,-0.799997329711907,4,0.010568858313336982,-1.3600006103515625,32.040000915527344,1.1951264898259195,31.61000061035156,-1.5517386528811175,31.95000076293945,0.010568858313336982
4971,2017-08-14,32.47999954223633,32.580001831054695,32.220001220703125,32.509998321533196,3564500.0,0.009636350355477274,3.235156846025848,-0.11538066522878578,72.17631910666611,65.59793720499405,-0.461595216374846,-0.9582875294366069,-2.447372742459976,-2.2613328043267877,36.095483553335555,0.4100036621093892,1.077717746601472,0.825499343872071,-0.27990289775389954,1.9309015854980451,0.27279822305908397,1.378200464685058,-0.8899993896484375,90.09880422712823,26.69470471197708,0.552701120812987,8,-0.404998779296875,-1.6299982070922816,-3.007500171661377,-2.939999580383301,-1.2899990081787145,0,-0.022167466856587104,1.190461485363439,32.169998168945305,-1.3600006103515625,32.040000915527344,1.1951264898259195,31.61000061035156,-0.022167466856587104
4972,2017-08-15,32.700000762939446,32.75,32.259998321533196,32.290000915527344,2957400.0,0.006773436693465307,-1.0850911865204325,-13.667217700918565,72.0994709474208,65.08348406737436,-0.6268001897345243,-1.0551812652317025,-2.6066352943663773,-2.482574295048103,37.72182844099311,0.490001678466804,0.9497788161107437,0.9330005645751882,-0.11261379430405327,1.9786149234544297,0.4101933851355639,1.455807744014809,-0.9912004089355406,95.76277761613751,27.854948931587145,0.5228071794396209,8,-0.5400009155273366,-1.7650003433227468,-3.2475013732910085,-3.1600008010864187,-1.5500011444091726,1,-0.03730890496142758,3.235156846025848,32.47999954223633,1.190461485363439,32.169998168945305,-1.3600006103515625,32.040000915527344,-0.03730890496142758
4973,2017-08-16,32.689998626708984,32.880001068115234,32.540000915527344,32.700000762939446,3787100.0,-0.0003058757185656624,-1.1935666469777515,-0.024395463299790497,70.68963816276272,65.02312197497022,-0.6051921887163516,-0.9472541791063698,-2.533146482313523,-2.4761185733118154,38.817091374808186,0.3400001525878906,0.8496470493928143,0.8299984931945801,-0.19538425083779032,1.855381237226947,0.3173071211783949,1.3426898652107653,-0.8354303222656263,85.27113902639533,14.474403908051954,0.5126913720161839,8,-0.4649982452392578,-1.5599985122680664,-3.2474989891052246,-3.274998664855957,-1.7999992370605433,2,-0.03211989235761714,-1.0850911865204325,32.700000762939446,3.235156846025848,32.47999954223633,1.190461485363439,32.169998168945305,-0.03211989235761714
4974,2017-08-17,32.650001525878906,33.0,32.639999389648445,32.68000030517578,4429600.0,-0.0012235271492914146,-13.39914555996719,2.999237223495647,59.54200251595775,63.746177978620146,-0.5282538200368947,-0.8384049619985454,-2.4313975489694,-2.44073481732055,39.51967263875433,0.3600006103515554,0.7726384421908534,0.719001293182373,-0.31927436123156383,1.7572769475963135,0.1998634659754046,1.2381391203893415,-0.6313639792480501,71.07448438495054,2.3725931708863612,0.5191378272069697,8,-0.3650016784667969,-1.4600019454956055,-3.2650017738342285,-3.235001564025879,-1.5400009155273473,3,-0.03154672706000072,-1.1935666469777515,32.689998626708984,-1.0850911865204325,32.700000762939446,3.235156846025848,32.47999954223633,-0.03154672706000072
4975,2017-08-18,32.830001831054695,33.080001831054695,32.490001678466804,32.630001068115234,3306000.0,0.005513025934565929,-1.458336313568487,-6.66696337741631,67.96883265508067,64.05844914819129,-0.6583422762902771,-0.9829546695238882,-2.5375770213781053,-2.6278614021397644,39.61750764058956,0.5900001525878906,0.6552928509499552,0.8445014953613352,-0.26364015073385616,1.9526431414565266,0.29043067231373954,1.398572318408931,-0.6347190428173946,70.93025318926232,2.7745034438091096,0.5540708230475951,8,-0.5050010681152415,-1.3600006103515696,-3.4175019264221262,-3.7150020599365305,-2.0000019073486435,4,-0.04812676646152769,-13.39914555996719,32.650001525878906,-1.1935666469777515,32.689998626708984,-1.0850911865204325,32.700000762939446,-0.04812676646152769
4976,2017-08-21,32.919998168945305,33.029998779296875,32.75,32.86999893188477,2855500.0,0.0027412833649458346,1.0740615154212407,0.24999523164652787,68.82132641753552,64.66822329820273,-0.6383177983326789,-0.9922997721789812,-2.5589218292217417,-2.723894342190519,39.720629767492944,0.279998779296875,0.5923124113571276,0.8509979248046804,-0.27531658903735945,1.9773124386467202,0.287840667883664,1.4141551817257003,-0.5477715721445264,80.48744179122392,12.670220626469685,0.563157256921019,8,-0.5949974060058523,-1.3649969100952006,-3.18749809265136,-3.619997978210442,-2.859998703002919,0,-0.04708376111557866,-1.458336313568487,32.830001831054695,-13.39914555996719,32.650001525878906,-1.1935666469777515,32.689998626708984,-0.04708376111557866
4977,2017-08-22,32.900001525878906,33.02000045776367,32.72999954223633,32.900001525878906,2610700.0,-0.0006074314756573385,1.4166958069746003,0.0,64.55709038465889,65.77574558694273,-0.5245544980785866,-0.8563271607669947,-2.4819857291579055,-2.7069184540940583,40.69514227254023,0.29000091552734375,0.530108136052668,0.7295012474060059,-0.30390846319453857,1.7629109580065503,0.2127963921057301,1.246206102706278,-0.40999984741210227,69.49148158924005,4.412519299330484,0.5167048553002722,8,-0.5650005340576172,-1.2700004577636683,-3.160001277923584,-3.600001335144043,-2.8300018310546875,1,-0.05197571162652437,1.0740615154212407,32.919998168945305,-1.458336313568487,32.830001831054695,-13.39914555996719,32.650001525878906,-0.05197571162652437
4978,2017-08-23,32.93000030517578,33.02000045776367,32.709999084472656,32.900001525878906,2469300.0,0.0009118169576156632,1.9524069028156221,100.0,69.33340793223732,67.51339098698426,-0.38847235152304904,-0.7823067140871629,-2.4490092054864974,-2.7469794128759233,42.10333581683423,0.3100013732910156,0.5224262198048351,0.6680000305175753,-0.2874408451068007,1.6234409061419548,0.1902795927053873,1.1457204683297633,-0.32199859619139914,74.57601913813606,10.613392541031033,0.4777204378121889,8,-0.4949989318847656,-1.1999998092651332,-3.137500286102295,-3.630000114440918,-2.10000038146973,2,-0.05405407440478327,1.4166958069746003,32.900001525878906,1.0740615154212407,32.919998168945305,-1.458336313568487,32.830001831054695,-0.05405407440478327
4979,2017-08-24,32.669998168945305,32.97999954223633,32.639999389648445,32.889999389648445,2770800.0,-0.007895600784115664,-1.4285831062671024,-7.333672431333129,62.00000610353422,67.46534380287267,-0.03319833187406829,-0.43264946679440897,-2.134846920006982,-2.4929053258164764,43.120982311386626,0.3400001525878835,0.5142127186257852,0.33699798583983664,-0.5062560500809923,1.1802520217606691,-0.08462903212058137,0.7586250038002511,0.4100036621093892,30.50787185206496,-31.804306474405912,0.4216270179604162,8,-0.019996643066399145,-0.7999973297119034,-2.7324986457824636,-3.2249984741210866,-1.8199977874755753,3,-0.054484201991442216,1.9524069028156221,32.93000030517578,1.4166958069746003,32.900001525878906,1.0740615154212407,32.919998168945305,-0.054484201991442216
4980,2017-08-25,32.689998626708984,32.919998168945305,32.560001373291016,32.75,3779600.0,0.0006121964764200793,-1.2500089408117814,0.2727320016645683,70.08928799508189,67.23345145714109,0.03164851932766055,-0.43228384807137843,-2.105785765318366,-2.5230888512552383,43.1406222510819,0.35999679565428977,0.5841855216151117,0.32999858856201314,-0.5231068272667727,1.183104004390799,-0.09655411935237623,0.7565512964764061,0.3812031555175821,27.659142743512948,-37.7463179684932,0.42655270791439265,8,-0.019998550415039062,-0.8199977874755824,-2.539999008178711,-3.034998893737793,-1.6699981689453125,4,-0.04833276484344995,-1.4285831062671024,32.669998168945305,1.9524069028156221,32.93000030517578,1.4166958069746003,32.900001525878906,-0.04833276484344995
4981,2017-08-28,32.799999237060554,32.889999389648445,32.61999893188477,32.77000045776367,2285900.0,0.0033649622200258023,1.5714441416891993,-0.4999682115838173,69.40640382933833,66.93422177735414,-0.03149902403681182,-0.49770691548186363,-2.168948291624041,-2.6435346373223076,43.16132355752273,0.2700004577636719,0.6375406189519026,0.39549922943115945,-0.45159999642974924,1.2425984552920646,-0.028050383499291343,0.8190488423616138,0.25075452880859217,52.17355248536468,-14.731823403478145,0.4235496129304529,8,-0.014997482299804688,-0.929998397827152,-2.419999122619636,-2.914999008178718,-1.4499988555908239,0,-0.060060956072480964,-1.2500089408117814,32.689998626708984,-1.4285831062671024,32.669998168945305,1.9524069028156221,32.93000030517578,-0.060060956072480964
4982,2017-08-29,32.65999984741211,32.97999954223633,32.610000610351555,32.90999984741211,2394000.0,-0.004268274173929276,-1.1142888283378294,-8.333672431330681,76.38196927146737,67.56670301165465,0.11424344399193131,-0.3164375979657166,-1.9808376651909185,-2.514581204213645,43.23726241711824,0.36999893188477273,0.6446297509935093,0.21899986267089844,-0.604596417013731,1.0425961423555243,-0.19279827717141274,0.6307980025132096,0.37112382275390843,21.738841988290513,-50.61901275689027,0.4117981398423138,8,0.12500190734863992,-0.7899990081787074,-2.2150001525878906,-2.7749996185302734,-1.3299999237060582,1,-0.07960809533426072,1.5714441416891993,32.799999237060554,-1.2500089408117814,32.689998626708984,-1.4285831062671024,32.669998168945305,-0.07960809533426072
4983,2017-08-30,32.59999847412109,32.81999969482422,32.540000915527344,32.68000030517578,3458100.0,-0.0018371516708924895,-1.8000305180437934,0.3200073242187784,67.28392736040962,68.42691688326042,0.17895472711745697,-0.2379185708997369,-1.8724303268345608,-2.4590612792881856,43.02206534418226,0.279998779296875,0.5858495600777474,0.139498519897451,-0.6795240784769803,0.9585211182718822,-0.27001277928976464,0.5490098190846666,0.4122803041699328,13.635851330378209,-55.72733558796558,0.4095112991872155,8,0.18500328063966265,-0.7299976348876847,-2.154998779296868,-2.7149982452392507,-1.219999313354485,2,-0.07760732815080529,-1.1142888283378294,32.65999984741211,1.5714441416891993,32.799999237060554,-1.2500089408117814,32.689998626708984,-0.07760732815080529
4984,2017-08-31,32.580001831054695,32.72999954223633,32.509998321533196,32.630001068115234,3853300.0,-0.0006133939878023575,-1.315726073601058,0.6249761586876299,63.576329591043226,67.93886098725625,0.2100686628793511,-0.18653087937324386,-1.7890773528026145,-2.4481786732462325,42.75352240234739,0.2200012207031321,0.5087367770023903,0.09350185394287536,-0.7047399166493236,0.8917436245350743,-0.3056190313532241,0.4926227392389748,0.4039402754705037,14.894325043831122,-49.93025929996325,0.3991208852960991,8,0.18999671936034446,-0.6400012969970703,-2.0150017738342356,-2.6950016021728587,-1.1700019836425852,3,-0.05371399045412495,-1.8000305180437934,32.59999847412109,-1.1142888283378294,32.65999984741211,1.5714441416891993,32.799999237060554,-0.05371399045412495
4985,2017-09-01,32.419998168945305,32.740001678466804,32.400001525878906,32.650001525878906,2581900.0,-0.004911100463993123,-1.5185509621634368,4.600137331197866,47.79406196092705,65.60249826985532,0.34173410110565783,0.0010943303193116094,-1.558210865688423,-2.2957572477955708,42.20890930069553,0.34000015258789773,0.4352242199222971,-0.08400173187256854,-0.8587991178503671,0.69079565410523,-0.4714004248614643,0.3033969611163272,0.5260284347805353,3.447708871831086,-55.776506772097534,0.3873986929888992,9,0.29000282287598367,-0.34999752044676313,-1.81249809265136,-2.5349979400634695,-0.8299980163574148,4,-0.04842683146661786,-1.315726073601058,32.580001831054695,-1.8000305180437934,32.59999847412109,-1.1142888283378294,32.65999984741211,-0.04842683146661786
4986,2017-09-05,32.52000045776367,32.65999984741211,32.22999954223633,32.65999984741211,3226800.0,0.0030845865042077314,5.142888283378746,0.6086841145055705,42.74191067440313,63.17858941316023,0.20006407920433844,-0.0436521804303851,-1.5760230027711266,-2.405551657706823,41.46272570994892,0.43000030517578125,0.42347110532828935,-0.020499420166018467,-0.7186614733650885,0.677662633033048,-0.36958044676555346,0.3285816064335165,0.37142363817747537,38.66678873697917,-15.27726364624435,0.34908102659953355,9,0.10499954223632812,-0.19499969482421875,-1.6200013160705637,-2.380001068115238,-0.6900005340576207,1,-0.04612546060533329,-1.5185509621634368,32.419998168945305,-1.315726073601058,32.580001831054695,-1.8000305180437934,32.59999847412109,-0.04612546060533329
4987,2017-09-06,32.299999237060554,32.65999984741211,32.25,32.59999847412109,2388200.0,-0.0067651050924446565,-1.050010967317394,2.142861035422242,36.551716880465996,59.53617929629675,0.3643162344924633,0.214934272905559,-1.3127342375906252,-2.191292433007739,40.866204305550205,0.4099998474121094,0.36478539029472046,-0.25800056457519105,-0.9098513880590318,0.3938502589086532,-0.5839259763171114,0.06792484716672931,0.5120539124360164,11.864351986552784,-36.54245924173991,0.3259254117419217,9,0.30500030517577414,0.025001525878899145,-1.3500003814697408,-2.15999984741212,0.15000152587889204,2,-0.029411729969974987,5.142888283378746,32.52000045776367,-1.5185509621634368,32.419998168945305,-1.315726073601058,32.580001831054695,-0.029411729969974987
4988,2017-09-07,32.11999893188477,32.56999969482422,32.060001373291016,32.360000610351555,4814000.0,-0.005572764997754276,-1.8333492280467516,0.8000076294139243,33.33325336065245,56.35098454708767,0.46637950307970755,0.4586148266542338,-1.0787174539536721,-2.0206938520661346,40.32193387019287,0.5099983215332031,0.2856335200649198,-0.46350078582762677,-0.9863386870818047,0.05933711542655118,-0.7249197364547157,-0.2020818352005378,0.6222077847405671,8.823166421704325,-35.19962261012306,0.26141895062708725,9,0.40000152587889914,0.2050018310546804,-1.0999999046325826,-1.9799995422363388,0.37000274658203125,3,-0.024595237685220095,-1.050010967317394,32.299999237060554,5.142888283378746,32.52000045776367,-1.5185509621634368,32.419998168945305,-0.024595237685220095
4989,2017-09-08,32.209999084472656,32.220001220703125,31.75,32.139999389648445,4649800.0,0.002801997371754128,9.444011189285412,-0.2916633553206584,29.333241780598826,51.82253496770066,0.3400235953902495,0.40264746127510875,-1.092554139024898,-2.1203065006651443,39.205390474780465,0.470001220703125,0.22298605214250955,-0.38200054168701314,-0.8721400048420378,0.10813892146801152,-0.627070273264529,-0.13693081010949726,0.4500007629394531,46.464475210289315,5.603836140977556,0.24506973157751255,9,0.1550006866455078,0.11500167846679688,-1.190000057220466,-2.0699996948242223,-0.14999771118164062,4,-0.025768393272205037,-1.8333492280467516,32.11999893188477,-1.050010967317394,32.299999237060554,5.142888283378746,32.52000045776367,-0.025768393272205037
4990,2017-09-11,32.509998321533196,32.580001831054695,32.150001525878906,32.169998168945305,3403500.0,0.009313854256058018,-1.2631985784989124,4.857166212534553,38.011720693247646,48.33423684146837,0.013193625996244407,0.1364205628472277,-1.3023069254701554,-2.418371725613408,38.27407182093028,0.43000030517578836,0.1487272279637537,-0.09900131225586506,-0.5494942054191227,0.35149158090739263,-0.3242477588374939,0.12624513432576379,-0.759998321533196,83.5163130735139,45.69907395205858,0.2252464465816272,9,-0.14499855041503196,-0.1849975585937429,-1.4899992942810059,-2.244998931884762,-0.3400001525878906,0,-0.03383569765958727,9.444011189285412,32.209999084472656,-1.8333492280467516,32.11999893188477,-1.050010967317394,32.299999237060554,-0.03383569765958727
4991,2017-09-12,31.76000022888184,32.529998779296875,31.559999465942386,32.509998321533196,3336000.0,-0.023069767190808776,1.4556975472431444,-2.2058757531218482,26.639359319609483,42.80728018015082,0.6706832704804206,0.8745511027089314,-0.4798776373461031,-1.6677474219129529,36.738569142372064,0.9699993133544886,0.08718461163871183,-0.8129994392395012,-1.400988391446159,-0.22501048703284354,-1.10699391534283,-0.5190049631361724,0.8200016021728551,18.18188123464374,-14.98317048774517,0.29399447610332896,9,0.4299993515014613,0.5600004196167028,-0.7400012016296493,-1.3950014114379954,0.22999954223632457,1,-0.005352647199900029,-1.2631985784989124,32.509998321533196,9.444011189285412,32.209999084472656,-1.8333492280467516,32.11999893188477,-0.005352647199900029
4992,2017-09-13,31.479999542236328,31.71999931335449,31.21999931335449,31.65999984741211,5821100.0,-0.008816142463087373,2.3333418104600057,0.2400010172551946,23.048375637613248,37.89221887761789,0.8556825139647088,1.115666843049354,-0.12598220891732836,-1.3879440118791955,35.18456665307818,0.5400009155273509,-0.007616379584725053,-1.0320000648498535,-1.7923769984932107,-0.27162313120649273,-1.4121885316715321,-0.6518115980281749,1.1000022888183665,19.1176284968579,-8.445314794741297,0.38018846682167956,9,0.5000009536743164,0.6700010299682617,-0.43250036239624734,-1.1000003814697301,0.8199996948242259,2,0.011118182546353994,1.4556975472431444,31.76000022888184,-1.2631985784989124,32.509998321533196,9.444011189285412,32.209999084472656,0.011118182546353994
4993,2017-09-14,31.63999938964844,31.63999938964844,31.13999938964844,31.40999984741211,3859100.0,0.005082587348752776,3.3478347403511504,-1.277773068282985,30.115884139426527,34.17439160521604,0.6092558503911114,0.920146776808668,-0.21354022870766443,-1.548809437895244,33.46404783682728,0.5,-0.11196466504751612,-0.8195002555847104,-1.668015732491444,0.02901522132202672,-1.2437579940380807,-0.39524251713134007,0.889999389648434,34.72216335353698,7.220605568226258,0.4242577384533681,9,0.30000114440918324,0.47000122070312855,-0.5325002670288121,-1.175000190734874,0.4900016784667933,3,0.0256005495864835,2.3333418104600057,31.479999542236328,1.4556975472431444,31.76000022888184,-1.2631985784989124,32.509998321533196,0.0256005495864835
4994,2017-09-15,31.6200008392334,31.649999618530273,31.270000457763672,31.29999923706055,5434200.0,-0.0006320654488251032,1.0,1.3913140828951582,29.343688485293967,32.12435010792347,0.5350206625665024,0.905446477126155,-0.1230624464246226,-1.5282048536958328,31.515618596800817,0.37999916076660156,-0.22746534166016374,-0.7879987716674819,-1.7097043020078289,0.13370675867286153,-1.2488515368376554,-0.3271460064973084,0.8265979766845675,33.33337748484687,5.610023251049107,0.4608527651701724,9,0.279998779296875,0.48999977111817117,-0.44750165939331055,-1.1200017929077184,0.5100002288818359,4,0.027514257310010226,3.3478347403511504,31.63999938964844,2.3333418104600057,31.479999542236328,1.4556975472431444,31.76000022888184,0.027514257310010226
4995,2017-09-18,31.25,31.70000076293945,30.85000038146973,31.6200008392334,4440100.0,-0.011701481006107683,2.2075444537612667,-1.156246833519113,22.807052767259364,29.909365896018613,0.806406129447943,1.213210276193692,0.3165055697313264,-1.1583063191119436,30.21059460371139,0.8500003814697195,-0.3259100590442827,-1.0789995193481445,-2.112478782283759,-0.045520256412533655,-1.5957391508159517,-0.5622598878803373,1.1182028503417953,23.809523809523647,-0.7871282697621709,0.5167396314678061,9,0.505000114440918,0.7150011062622141,0.08249950408935547,-0.745000839233402,0.759998321533196,0,0.025920043945312443,1.0,31.6200008392334,3.3478347403511504,31.63999938964844,2.3333418104600057,31.479999542236328,0.025920043945312443
4996,2017-09-19,31.3700008392334,31.40999984741211,31.15999984741211,31.290000915527344,3938900.0,0.0038400268554688033,2.1250402336532157,-0.216215519596674,27.208528196034678,28.871233819970687,0.5656019018879448,1.0236148579978561,0.26696639409455614,-1.2777127025858661,28.83504549242329,0.25,-0.41953736573580613,-0.8814988136291504,-1.9598651771517837,0.19686754989348643,-1.420681995390467,-0.34231563186783376,0.8767458135986317,59.77024094008295,33.37404336486948,0.5391831817613176,9,0.3450002670288157,0.5950002670288157,-0.03750133514404297,-0.8650016784668004,0.4799995422363317,1,0.025501986238756436,2.2075444537612667,31.25,1.0,31.6200008392334,3.3478347403511504,31.63999938964844,0.025501986238756436
4997,2017-09-20,31.190000534057614,31.46999931335449,30.93000030517578,31.420000076293945,3658300.0,-0.005737975784516514,2.272740934259704,-2.8749970197649635,26.1017514617066,28.067733608976706,0.6387633688221754,1.1267043483037504,0.5177566087387611,-1.0888976545709603,27.590573363468675,0.5399990081787074,-0.4845109309104174,-0.9759990692138736,-2.107711520762887,0.15571338233513998,-1.541855294988384,-0.4101428434393668,0.9450064170654322,39.999999999999496,11.494422120333798,0.5658562257745071,9,0.5250005722046005,0.7750005722046005,0.2725005149841344,-0.5699996948242116,0.5900001525878977,2,0.025649221653170517,2.1250402336532157,31.3700008392334,2.2075444537612667,31.25,1.0,31.6200008392334,0.025649221653170517
4998,2017-09-21,31.149999618530273,31.43000030517578,31.10000038146973,31.239999771118164,2445800.0,-0.0012824916589424529,-2.4737085148674804,0.3913057900585414,25.925944954175463,27.68914507270744,0.588597289780779,1.0819887698634716,0.6150351265832263,-1.0325608560341237,26.348506461541476,0.32999992370605113,-0.5587233448136715,-0.9269999504089341,-2.085384567107539,0.23138466628967436,-1.5061922587582401,-0.34780764205963166,0.8822068070205091,35.294012049949956,4.857401985058196,0.5791923083493041,9,0.5650014877319407,0.8150014877319407,0.39750051498413086,-0.44499969482421875,1.1499996185302805,3,0.03691812624762214,2.272740934259704,31.190000534057614,2.1250402336532157,31.3700008392334,2.2075444537612667,31.25,0.03691812624762214
4999,2017-09-22,30.88999938964844,31.290000915527344,30.8799991607666,31.239999771118164,2699300.0,-0.008346716920252129,-1.2162206745812865,3.8888865341414434,25.08148159193226,26.252451839227952,0.7170723982151621,1.2667452139570763,0.9327293171262987,-0.7507049393105945,25.417621041552756,0.4100017547607422,-0.618262804467772,-1.0980002403259235,-2.3353754907552506,0.1393750101034037,-1.7166878655405888,-0.47931261511126166,1.047630552375857,4.705763556193871,-27.940820985061876,0.6186876252146634,9,0.8000001907348597,1.075001716613773,0.7875008583068812,-0.11999893188476918,1.7799987792968643,4,0.0401424960494603,-2.4737085148674804,31.149999618530273,2.272740934259704,31.190000534057614,2.1250402336532157,31.3700008392334,0.0401424960494603
5000,2017-09-25,31.11000061035156,31.1299991607666,30.78000068664551,30.899999618530273,3211500.0,0.007122085628038066,1.800009155343259,-0.600002179824629,27.89970582607836,26.39249033994672,0.31022011002432137,0.9721478579995555,0.7567595090908803,-0.9460719218669986,24.779240733445558,0.3499984741210902,-0.6573418598505789,-0.7989991188049359,-2.0493441806295998,0.4513459430197244,-1.4241716497172696,-0.17382658789260574,0.7406189668283751,47.82617108674806,15.282591412565864,0.6251725309123304,9,0.13999938964844105,0.8200006484985458,0.6274991035461461,-0.28000068664550426,1.840000152587887,0,0.03278689931700862,-1.2162206745812865,30.88999938964844,-2.4737085148674804,31.149999618530273,2.272740934259704,31.190000534057614,0.03278689931700862
5001,2017-09-26,30.82999992370605,31.059999465942386,30.770000457763672,31.01000022888184,4357900.0,-0.009000343335009098,1.0714305177111445,-0.8571402621230082,27.384639220815927,26.874297404747015,0.4966557032808261,1.1562767822414521,1.0771563234374142,-0.6415377250773382,24.112047367183514,0.3400001525878871,-0.7114455792981573,-0.9804998397827198,-2.245601355749809,0.28460167618436927,-1.6130505977662644,-0.3479490817991753,0.9135577644204425,8.571366290554602,-25.489673896161698,0.6325507579835441,9,0.40500068664551137,1.0699996948242223,1.067501068115238,0.040000915527350855,1.7300014495849645,1,0.03827435617084807,1.800009155343259,31.11000061035156,-1.2162206745812865,30.88999938964844,-2.4737085148674804,31.149999618530273,0.03827435617084807
5002,2017-09-27,30.059999465942386,30.770000457763672,30.03000068664551,30.670000076293945,5710000.0,-0.024975687955535508,-1.2089605775581445,3.3888865341413292,23.177104676130625,26.103321908825247,1.166741778217446,1.8145367128286978,1.872668321547831,0.14940649734015565,23.608958088231113,0.7999992370605398,-0.8314962390102743,-1.6205002784728961,-3.0426476220146164,-0.19835293493117945,-2.3315739502437545,-0.9094266067020378,1.5667313545405683,2.1427705336354266,-33.66030452386144,0.7110736717708588,9,0.8050012588500941,1.4650011062622035,1.8800015449523926,0.8100013732910156,2.5399990081787003,2,0.059547603038230035,1.0714305177111445,30.82999992370605,1.800009155343259,31.11000061035156,-1.2162206745812865,30.88999938964844,0.059547603038230035
5003,2017-09-28,30.06999969482422,30.32999992370605,29.809999465942386,30.0,3703200.0,0.0003326756174151235,-1.311109227313191,-0.11475348325287107,21.542577475848503,25.236531796664643,1.017631583706443,1.6920281156507926,1.8765714462806358,0.1569483722935736,23.43724703459343,0.5200004577636648,-0.8614829731254297,-1.4840001106262193,-3.0081963524235746,0.040196131171139626,-2.246098231524897,-0.7219019897275416,1.3331889069214924,17.56756582601627,-16.189332823876477,0.7620981208986789,9,0.6850004196166992,1.3450002670288086,1.912501335144043,0.8150014877319336,2.6800003051757812,3,0.05686734317179343,-1.2089605775581445,30.059999465942386,1.0714305177111445,30.82999992370605,1.800009155343259,31.11000061035156,0.05686734317179343
5004,2017-09-29,30.82999992370605,30.95000076293945,30.10000038146973,30.15999984741211,7725700.0,0.025274367695209854,-1.151902401572238,9.571471389645726,30.094820467553106,26.046283763363945,0.14950723406341382,0.8371194833747246,1.126697340964899,-0.5761221651604522,22.730919905938386,0.8800010681152308,-0.8377847758331001,-0.6364997863769553,-2.1128714205284957,0.8398718477745888,-1.374685603452729,0.10168603069881499,0.3182784163111272,77.27277981677855,47.75250807482847,0.7381858170757712,9,-0.19000053405761363,0.5649995803833043,1.252501010894779,0.07000064849853871,1.9400005340576207,4,0.04768080820604159,-1.311109227313191,30.06999969482422,-1.2089605775581445,30.059999465942386,1.0714305177111445,30.82999992370605,0.04768080820604159
5005,2017-10-02,30.85000038146973,31.11000061035156,30.649999618530273,30.920000076293945,4121400.0,0.0006487336300089463,1.0444453863434235,-0.10447714455707763,36.96277342264153,27.130088788542487,0.07465012734850518,0.7309438404339552,1.10082284542678,-0.5702402800853754,22.280962521615514,0.4600009918212855,-0.8551561604516635,-0.5379994392394991,-1.9671040664430173,0.891105187964019,-1.25255175284126,0.1765528743622582,-1.0400009155273438,80.00000000000044,47.01947917847687,0.7145523136017585,10,-0.21000099182129262,0.5449991226196254,1.4100008010864222,0.05000019073485973,2.2899990081787145,0,0.05899506531509702,-1.151902401572238,30.82999992370605,-1.311109227313191,30.06999969482422,-1.2089605775581445,30.059999465942386,0.05899506531509702
5006,2017-10-03,31.020000457763672,31.18000030517578,30.649999618530273,30.81999969482422,3659200.0,0.005510537250950964,1.0384623849172872,-2.8571662125342048,43.195289645707646,29.029370808987046,-0.167872155566684,0.4667354134465853,0.9425996111233985,-0.7124680081665247,22.388066487683826,0.5300006866455078,-0.8694293770234012,-0.29299936294555806,-1.6261881210452245,1.040189395154112,-0.9595937419953913,0.37359501610427515,-1.184000968933102,88.32118617521142,51.3734747714862,0.6665943790498342,10,-0.40000057220458984,0.3749990463256836,1.25,-0.11999988555908203,2.7099990844726562,1,0.06221793283993127,1.0444453863434235,30.85000038146973,-1.151902401572238,30.82999992370605,-1.311109227313191,30.06999969482422,0.06221793283993127
5007,2017-10-04,31.35000038146973,31.40999984741211,30.85000038146973,31.01000022888184,3514600.0,0.010638295255842367,1.43478513260248,1.6999942779759294,45.91551263280902,31.250433884390773,-0.5283510765023571,0.06526072298553132,0.6407043532856953,-1.011057654016522,22.300057289582597,0.5599994659423793,-0.8203541291021601,0.0845005035400419,-1.1657364895535487,1.3347374966336325,-0.5406179930067516,0.7096190000868354,-1.4602408599853511,96.25003427266279,56.58271739331286,0.6251184965467946,10,-0.740000724792484,0.044999122619625354,0.9775009155273473,-0.44999980926514027,2.2499980926513565,2,0.03859652239546674,1.0384623849172872,31.020000457763672,1.0444453863434235,30.85000038146973,-1.151902401572238,30.82999992370605,0.03859652239546674
5008,2017-10-05,31.32999992370605,31.53000068664551,31.21999931335449,31.38999938964844,3345300.0,-0.0006379731266447086,-1.2142900933917289,-0.1764689382804908,45.91548796331014,33.56532348121054,-0.536557152395833,0.024287060239064573,0.6817418200835625,-0.9627974538067043,22.803922442585346,0.31000137329102273,-0.7970747524170676,0.10399999618529776,-1.0807696914775597,1.2887696838481588,-0.488384847646131,0.6963848400167265,-1.34902598266601,86.01393564633713,43.663983794036966,0.5923848438314304,10,-0.6599998474121023,-0.015000343322750354,0.9975013732910263,-0.4299993515014613,2.5500011444091832,3,0.04053618108865953,1.43478513260248,31.35000038146973,1.0384623849172872,31.020000457763672,1.0444453863434235,30.85000038146973,0.04053618108865953
5009,2017-10-06,31.3799991607666,31.420000076293945,30.979999542236328,31.21999931335449,4478900.0,0.0015958901111492452,2.666645474052293,-2.6666878596176344,52.01236762992537,36.24450812608243,-0.5696446065864542,-0.09600411010465137,0.6489586492476178,-0.9801271947711925,24.481989656845176,0.4400005340576172,-0.751899727720776,0.19549922943115305,-0.898839570230507,1.289838029092813,-0.35167017039967874,0.7426686292619848,-1.2751030800781216,82.95439274861576,36.67875329437019,0.5471693998308301,10,-0.7099990844726527,-0.10499858856200461,0.9475021362304759,-0.4799985885620117,2.8299999237060547,4,0.04365840904630325,-1.2142900933917289,31.32999992370605,1.43478513260248,31.35000038146973,1.0384623849172872,31.020000457763672,0.04365840904630325
5010,2017-10-09,31.40999984741211,31.5,31.28000068664551,31.3799991607666,2433100.0,0.0009560448517480502,1.095221660112045,0.18750447035261725,50.636925844957105,38.82809552876478,-0.6175580096820887,-0.22413058827150678,0.6078634192372689,-0.9753555446513218,25.23395388384814,0.21999931335448863,-0.7006809022665728,0.2804998397827134,-0.6281599121473818,1.1891595917128122,-0.17383003618233417,0.734829715747761,-1.191095398247068,86.36355754767247,40.06839044843277,0.4543298759650489,10,-0.7399997711181605,-0.13499927520751243,0.9449996948242188,-0.5099992752075195,3.6399993896484446,0,0.04329833228138691,2.666645474052293,31.3799991607666,-1.2142900933917289,31.32999992370605,1.43478513260248,31.35000038146973,0.04329833228138691
5011,2017-10-10,31.59000015258789,31.649999618530273,31.3799991607666,31.420000076293945,3519600.0,0.005730668769506897,-1.1599871827149757,5.666539513001462,56.369410308291506,42.516129487893764,-0.7581417452868173,-0.440083179622043,0.42636859969290697,-1.1123179256142706,26.38897604587487,0.2700004577636719,-0.6163164267042518,0.46900014877319407,-0.41774219687113856,1.3557424944175267,0.02562897595102598,0.9123713215953622,-1.26620800442441,92.50005960470159,43.5328139356392,0.44337117282216676,10,-0.8600006103515625,-0.35500049591064453,0.8000006675720215,-0.6899995803833008,3.1899986267089844,1,0.04906613578897301,1.095221660112045,31.40999984741211,2.666645474052293,31.3799991607666,-1.2142900933917289,31.32999992370605,0.04906613578897301
5012,2017-10-11,31.82999992370605,31.8799991607666,31.559999465942386,31.559999465942386,4329300.0,0.007597333648588167,-1.3703640910439898,1.5882372740633943,60.17963319559321,46.80913567897651,-0.8053547731797472,-0.687780208758614,0.18698754568703535,-1.3087246267314399,26.707278781595118,0.3199996948242152,-0.5458555296107654,0.6914999008178668,-0.23786401808715496,1.620863819722885,0.2268179413653577,1.156181860270376,-1.3735870285058915,94.44452686077793,41.94053636077119,0.46468195945250973,10,-0.8400001525878871,-0.595000267028805,0.6450004577636754,-0.9299993515014613,2.8099994659423935,2,0.05969210251600443,-1.1599871827149757,31.59000015258789,1.095221660112045,31.40999984741211,2.666645474052293,31.3799991607666,0.05969210251600443
5013,2017-10-12,32.450000762939446,32.560001373291016,31.770000457763672,31.8700008392334,4196700.0,0.019478505834730875,-1.025641589944858,2.148144223569168,71.08107355758219,51.36316380009086,-1.1759083118966664,-1.311212924544698,-0.434203934461479,-1.884277997799785,27.099392279610367,0.7900009155273438,-0.4295223054856052,1.2710006713867124,0.1911971209856418,2.350804221787783,0.7310988961861788,1.8109024465872459,-1.822757515871313,93.03794412199247,33.063143958480254,0.5399017752005352,10,-0.8450002670288015,-1.2550001144409038,0.014999389648444605,-1.5500001907348562,2.2000007629394602,3,0.03543906576714262,-1.3703640910439898,31.82999992370605,-1.1599871827149757,31.59000015258789,1.095221660112045,31.40999984741211,0.03543906576714262
5014,2017-10-13,32.490001678466804,32.810001373291016,32.279998779296875,32.509998321533196,4332900.0,0.001232693823941089,-1.4090893327784713,-0.034476975339270265,69.6022641067768,54.98977387610589,-1.0679850792482313,-1.352012025063484,-0.470119610829002,-1.8801056227102073,27.685374995435595,0.5300025939941406,-0.20380478433025218,1.267501544952399,0.051400524317244844,2.483602565587553,0.6594510346348201,1.8755520552699778,-1.5921722937274687,79.08499665279206,16.84753442389247,0.608050510317578,10,-0.7600011825561594,-1.1800012588501048,-0.06750106811524148,-1.5900011062622141,2.05999755859375,4,0.042782373586938593,-1.025641589944858,32.450000762939446,-1.3703640910439898,31.82999992370605,-1.1599871827149757,31.59000015258789,0.042782373586938593
5015,2017-10-16,32.060001373291016,32.529998779296875,32.040000915527344,32.40999984741211,5436900.0,-0.013234850198877601,-1.5128134903556478,17.502861503255474,66.75749517056715,57.60779671220139,-0.5009793764640378,-0.9045961425958176,-0.041268803927238196,-1.4106984182450262,27.33155605489424,0.48999786376953125,0.03542649277037668,0.7970011711120613,-0.4755950158501179,2.069597358074237,0.16070307763097347,1.433299264593149,-0.8562244703834132,47.55252870021728,-20.586292472368612,0.6362980934810878,10,-0.23000049591064453,-0.7500009536743164,0.28499889373779297,-1.1600008010864258,2.1699981689453125,0,0.06706168493719367,-1.4090893327784713,32.490001678466804,-1.025641589944858,32.450000762939446,-1.3703640910439898,31.82999992370605,0.06706168493719367
5016,2017-10-17,32.169998168945305,32.27000045776367,31.979999542236328,32.15999984741211,3881200.0,0.0034309666544782846,1.761875351946377,-0.02856675749316771,85.04980967703672,61.95605193933781,-0.4813087582265503,-1.0030110503749903,-0.14213404708920763,-1.4832823887692221,26.91374289505885,0.29000091552734375,0.2083034809341946,0.8669981002807532,-0.4684952168592318,2.2024914174207417,0.1992514417107607,1.5347447588507457,-0.7092253507763573,48.79982177761498,-26.54333222941436,0.6677466585699937,10,-0.2749977111816335,-0.8599977493286062,0.1750020980835032,-1.2699975967407156,2.0700035095214986,1,0.08952443991418702,-1.5128134903556478,32.060001373291016,-1.4090893327784713,32.490001678466804,-1.025641589944858,32.450000762939446,0.08952443991418702
5017,2017-10-18,31.989999771118164,32.200000762939446,31.790000915527344,32.11999893188477,3909300.0,-0.005595225616173649,1.8275576309646067,-13.00209843572151,80.18869565478158,65.76418612727909,-0.22459820983943146,-0.8010773696388114,0.039934516495435446,-1.2674960457202573,25.935689769807475,0.40999984741210227,0.33981513145871745,0.6469997406005845,-0.721751219637973,2.015750700839142,-0.03737573951869422,1.3313752207198633,-0.3133503841296843,21.15376150827128,-58.95721276548311,0.6843754801192791,10,-0.09499931335449219,-0.6799993515014648,0.2650003433227539,-1.0899991989135742,1.9499988555908203,2,0.08721472423071508,1.761875351946377,32.169998168945305,-1.5128134903556478,32.060001373291016,-1.4090893327784713,32.490001678466804,0.08721472423071508
5018,2017-10-19,32.299999237060554,32.310001373291016,31.90999984741211,32.130001068115234,3206700.0,0.009690511664906865,3.2104882749759076,-1.3076866646125689,76.92308767174006,68.53204390970294,-0.42748835563052623,-1.075653629364382,-0.25338898238462804,-1.5438527458454026,24.978455486072303,0.40000152587890625,0.44908541428254267,0.8994992256164629,-0.5303700745679407,2.32936852580087,0.18456457552426286,1.6144338757086665,-0.5099983215332102,49.99981300512062,-29.211482331256057,0.7149346500922034,10,-0.25499820709229226,-0.9899988174438548,-0.2349987030029368,-1.3449983596801829,1.6399993896484304,3,0.07244582686872048,1.8275576309646067,31.989999771118164,1.761875351946377,32.169998168945305,-1.5128134903556478,32.060001373291016,0.07244582686872048
5019,2017-10-20,32.130001068115234,32.279998779296875,31.920000076293945,32.240001678466804,3053800.0,-0.005263101330054143,2.7895635064048507,-0.6470693833587797,72.22227005318703,70.93041548839513,-0.15635692537076196,-0.8516595099041062,-0.08220873354737535,-1.3416571393929573,23.601282292984205,0.37999916076660867,0.52775120828667,0.6675009727478027,-0.7766290857519635,2.111631031247569,-0.054564056502080405,1.3895660019976859,0.6800003051757812,45.946099203035274,-31.795400582999193,0.7220650292498828,10,-0.03500080108642578,-0.8200006484985352,-0.10500049591063743,-1.1249999999999964,1.4099998474121094,4,0.07843138418891749,3.2104882749759076,32.299999237060554,1.8275576309646067,31.989999771118164,1.761875351946377,32.169998168945305,0.07843138418891749
5020,2017-10-23,32.130001068115234,32.200000762939446,32.029998779296875,32.18000030517578,1944700.0,0.0,2.777815453736716,0.45453599667079875,70.47975180494595,72.49823121024562,-0.04859441502622275,-0.8130089449456754,-0.08519312292754933,-1.3115278933584236,21.989689062514213,0.17000198364257102,0.6153553665662415,0.6165009498596206,-0.8471255367059811,2.0801274364252222,-0.11531229342318028,1.3483141931424214,0.6622002792358401,65.38458716942375,-10.563484233332204,0.731813243282801,10,0.054999351501464844,-0.8200006484985352,-0.1250009536743164,-1.1249999999999964,1.539997100830071,0,0.07531895700267643,2.7895635064048507,32.130001068115234,3.2104882749759076,32.299999237060554,1.8275576309646067,31.989999771118164,0.07531895700267643
5021,2017-10-24,32.009998321533196,32.139999389648445,31.899999618530273,32.110000610351555,2671300.0,-0.0037349126234895724,1.999999999999556,2.0000762951094835,63.199968872046185,72.83382406318484,0.15337989450117107,-0.63249958778243,0.02037546041771776,-1.1627458836534217,20.165923748317233,0.23999977111817117,0.6775873620126269,0.43749828338622265,-1.0051002475405468,1.8800968143129921,-0.2838009820771603,1.1587975488496056,0.7647590003967366,42.30715621905009,-29.789265897039336,0.7212992654633846,10,0.28000259399414773,-0.6999979019164968,-0.14999771118162997,-0.914997100830071,2.1300010681152486,1,0.0693533688569341,2.777815453736716,32.130001068115234,2.7895635064048507,32.130001068115234,3.2104882749759076,32.299999237060554,0.0693533688569341
5022,2017-10-25,31.85000038146973,31.96999931335449,31.34000015258789,31.899999618530273,4901000.0,-0.0049983738973155,5.6316180456564435,0.4999809269501838,59.84851002587938,71.58576144855121,0.35370959761927523,-0.3494393590660998,0.15669006402962182,-0.9691780549177729,17.473145923818446,0.6699981689453054,0.7459153737400612,0.1880002975463917,-1.0697607267426186,1.4457613218354055,-0.44088021459811344,0.8168808096908968,0.8897666323242142,52.577277017461434,-17.02508076489189,0.6288805121445065,10,0.225000381469723,-0.5399999618530309,-0.009999275207515979,-0.7549991607666051,1.909997940063466,2,0.07503928629111023,1.999999999999556,32.009998321533196,2.777815453736716,32.130001068115234,2.7895635064048507,32.130001068115234,0.07503928629111023
5023,2017-10-26,31.78000068664551,32.169998168945305,31.65999984741211,31.989999771118164,3028600.0,-0.0021977925898218897,-1.2666553638790852,4.200045777065918,57.51883688846443,70.24315842429428,0.3561255127339358,-0.15258525703682224,0.2020271688181019,-0.8648763323827566,14.234504903777065,0.509998321533196,0.7822476902698128,0.03250055313110778,-0.9777184962049397,1.0427196024671552,-0.4726089715369177,0.5376100777991333,0.8757803154760673,46.80863583791609,-20.23296265534622,0.5051095246680245,10,0.15499877929687145,-0.47000026702881215,0.06000041961670277,-0.6799993515014648,0.8000011444091832,3,0.06796720872857431,5.6316180456564435,31.85000038146973,1.999999999999556,32.009998321533196,2.777815453736716,32.130001068115234,0.06796720872857431
5024,2017-10-27,32.299999237060554,32.490001678466804,31.6200008392334,32.09999847412109,5708800.0,0.01636244616676663,1.9999736919990303,-0.952388737511437,64.127001811682,69.95088138441815,-0.21641788214829205,-0.5868991293984962,-0.33581060884498726,-1.3484782186034145,12.56340523815959,0.8700008392334055,0.7995682521271092,0.4789991378784251,-0.4616591681867064,1.4196574439435565,0.008669984845859346,0.9493282909109908,0.27683491408900096,83.47807049551204,18.100633008915807,0.47032915303256567,10,-0.3849983215332067,-0.9899988174438548,-0.45999813079833984,-1.1999979019165075,0.049999237060532664,4,0.05077397611101864,-1.2666553638790852,31.78000068664551,5.6316180456564435,31.85000038146973,1.999999999999556,32.009998321533196,0.05077397611101864
5025,2017-10-30,32.669998168945305,32.700000762939446,32.259998321533196,32.389999389648445,6294900.0,0.01145507556112313,1.5882194547291557,1.3999885559516883,66.16767116779099,67.85286599450195,-0.5484662802042948,-0.8575229674268883,-0.7255199899201266,-1.6752483474221656,11.356572820858895,0.44000244140625,0.7246590177996772,0.7579981803893965,-0.13822998663495412,1.6542263474137435,0.3098840968772194,1.20611226390157,-1.3299980163574148,97.79392790225403,34.36650390345695,0.4481140835121739,10,-0.6499977111816335,-1.3599977493286062,-0.8424978256225479,-1.4399976730346573,-0.29999923706053266,0,0.0266300212838404,1.9999736919990303,32.299999237060554,-1.2666553638790852,31.78000068664551,5.6316180456564435,31.85000038146973,0.0266300212838404
5026,2017-10-31,32.950000762939446,33.11999893188477,32.669998168945305,32.709999084472656,3714700.0,0.00857063390533952,-1.812473923253865,0.8571525885558764,66.56808256460863,66.33946454003829,-0.7891806588535957,-1.0387799468712373,-1.0252870601031248,-1.9137871816180017,10.521306269406997,0.45000076293946734,0.6612506074807101,0.9415007591247502,0.03412098129304297,1.8488805369564574,0.4878108702088966,1.3951906480406038,-1.582800598144523,90.44953452089008,29.667236044738736,0.4536898889158529,10,-0.7200012207031179,-1.4850015640258647,-1.3600001335143936,-1.720000267028798,-0.22999954223632102,1,0.021851210601963933,1.5882194547291557,32.669998168945305,1.9999736919990303,32.299999237060554,-1.2666553638790852,31.78000068664551,0.021851210601963933
5027,2017-11-01,32.560001373291016,32.950000762939446,32.5,32.93000030517578,3430800.0,-0.011836096528625384,1.1951264898259608,-1.541651434475131,51.746044817330265,63.54201533399275,-0.3462337696088653,-0.583393273724969,-0.6593468241075762,-1.490557764715426,10.084874511875478,0.450000762939446,0.6286439121179583,0.49100131988525675,-0.3925540194211621,1.3745566591916791,0.04922365023204378,0.9327789895384662,-1.1226892578124996,62.666781955441444,5.718214011637592,0.44177766965321114,11,-0.3300018310546875,-1.0950021743774343,-0.9925012588500977,-1.0900001525878906,0.270000457763679,2,0.04852573555643347,-1.812473923253865,32.950000762939446,1.5882194547291557,32.669998168945305,1.9999736919990303,32.299999237060554,0.04852573555643347
5028,2017-11-02,32.59999847412109,32.72999954223633,32.279998779296875,32.59000015258789,2867200.0,0.001228412135844792,2.3333333333333335,-0.027022568638954744,51.74598638088216,61.26687270373666,-0.37906332266634735,-0.5516502787601851,-0.7244014546941102,-1.4945195082258564,9.750635325251372,0.4500007629394531,0.5331695159284351,0.4674984931945758,-0.3739759013100752,1.3089728876992268,0.04676129594224676,0.8882356904469013,-1.095378885986321,65.33325873471338,10.722767589577217,0.4207371972523264,11,-0.3699989318847585,-1.1349992752075053,-1.4049978256225515,-1.0449972152709819,0.540000915527358,3,0.03558281907077254,1.1951264898259608,32.560001373291016,-1.812473923253865,32.950000762939446,1.5882194547291557,32.669998168945305,0.03558281907077254
5029,2017-11-03,32.75,32.86999893188477,32.459999084472656,32.560001373291016,3110200.0,0.004601274015334278,-1.1025460449739695,19.00305227013941,62.02091842770206,60.32700232848734,-0.4826220851062146,-0.6258393671847102,-0.8898521831220911,-1.610760348920273,9.056720257052726,0.4099998474121165,0.46531510671882614,0.5489999771118192,-0.25684442057850987,1.354844374802152,0.14607777826665114,0.9519221759569838,-1.1807652381152351,56.97689891946547,1.4127491469144786,0.4029221988451657,11,-0.5200004577636719,-1.1400003433227468,-1.6649999618530273,-1.3049993515014577,-0.09000015258789062,4,-0.005190783784589481,2.3333333333333335,32.59999847412109,1.1951264898259608,32.560001373291016,-1.812473923253865,32.950000762939446,-0.005190783784589481
5030,2017-11-06,32.77000045776367,33.259998321533196,32.389999389648445,32.43000030517578,5491100.0,0.0006107010004174906,-3.1428324901681908,1.7894874214467846,60.79142761873285,60.059386633674755,-0.44956841252022883,-0.5678414074188396,-0.9260327386369411,-1.599734516595749,8.756707801075828,0.8699989318847514,0.40188080014725713,0.5010004043579102,-0.2515643055577286,1.2535651142735489,0.12471804940008724,0.8772827593157295,-1.1387351290789063,50.00019462750278,-6.154410207545915,0.37628235495781953,11,-0.470001220703125,-0.8150014877319371,-1.7525010108947754,-1.3249998092651296,-0.5,0,-0.012816660902520094,-1.1025460449739695,32.75,2.3333333333333335,32.59999847412109,1.1951264898259608,32.560001373291016,-0.012816660902520094
5031,2017-11-07,33.139999389648445,33.22999954223633,32.709999084472656,32.810001373291016,4937700.0,0.011290782017585155,1.0392241927400836,0.9705819654658064,69.36029228074942,61.11625132866031,-0.7179165943013786,-0.8598492629049517,-1.3117921379204276,-1.938476038704188,8.811852254392509,0.5200004577636719,0.3720996615615775,0.7934993743896541,0.016507347189588017,1.5704914015897167,0.40500336078962107,1.1819953879896872,-1.4110100813927744,87.75520531255367,26.05073112321412,0.3884960136000316,11,-0.6999998092651438,-1.1850004196167099,-2.122499942779548,-1.6949987411499023,-1.0200004577636719,1,-0.023234775858329892,-3.1428324901681908,32.77000045776367,-1.1025460449739695,32.75,2.3333333333333335,32.59999847412109,-0.023234775858329892
5032,2017-11-08,33.72999954223633,33.889999389648445,33.040000915527344,33.080001831054695,4221500.0,0.017803263833860328,-1.3287644031040353,1.9697018738367353,72.00003051761394,62.72527284301026,-1.132263763821392,-1.3704726760846313,-1.9065085620050795,-2.492512607617531,9.752367391608791,0.8499984741211009,0.3705268496026548,1.2884995460510282,0.3332423397799289,2.2437567523221276,0.8108709429154786,1.766128149186578,-1.9091496931840055,90.06212504620244,25.766825074642725,0.4776286031355505,11,-0.9749994277954102,-1.359999656677239,-2.7224998474121094,-2.284998893737786,-1.899999618530277,2,-0.02994362096769365,1.0392241927400836,33.139999389648445,-3.1428324901681908,32.77000045776367,-1.1025460449739695,32.75,-0.02994362096769365
5033,2017-11-09,33.59999847412109,33.990001678466804,33.509998321533196,33.56999969482422,3248000.0,-0.003854167503099304,-5.399979655154458,0.04615213066263416,72.89716238731191,63.69973512919135,-0.8012012085028672,-1.2120412143758017,-1.7808973089197373,-2.326938796292339,10.179420388132563,0.48000335693360796,0.40888658256021415,1.1009985923767047,0.014199885242199173,2.1877972995112103,0.557599238809452,1.6443979459439575,-1.613616661821073,75.62483459734646,8.636352947140907,0.5433993535672519,11,-0.47499847412108664,-1.1149978637695241,-2.597498893737786,-2.1549978256225444,-2.089998245239247,3,-0.02291656779863982,-1.3287644031040353,33.72999954223633,1.0392241927400836,33.139999389648445,-3.1428324901681908,32.77000045776367,-0.02291656779863982
5034,2017-11-10,33.880001068115234,33.97999954223633,33.36999893188477,33.36999893188477,3961500.0,0.008333410913985873,-1.3921492363158046,17.000762970502265,75.07162117997608,64.68906290832304,-0.9314644311688767,-1.4572849579526235,-2.061481921612966,-2.5623537501719973,10.096654457317603,0.6100006103515554,0.48413901887425936,1.3115012168884306,0.06158730948496327,2.5614151242918943,0.6865442631866969,1.9364581705901642,-1.69325726919854,93.12497168783379,24.862317570101837,0.6249569537017321,11,-0.7450008392333984,-1.3950004577636719,-2.8875012397766113,-2.435000419616692,-2.870000839233395,4,-0.0218418434219948,-5.399979655154458,33.59999847412109,-1.3287644031040353,33.72999954223633,1.0392241927400836,33.139999389648445,-0.0218418434219948
5035,2017-11-13,34.209999084472656,34.5,33.830001831054695,33.860000610351555,4124200.0,0.009740200884113426,-2.2683153761700856,0.6862686433198434,79.72976456081479,66.1514720190126,-1.1399146878391946,-1.7053879805957024,-2.3830811654178703,-2.841400754339084,10.76762154521764,0.6699981689453054,0.5931929569286822,1.5339993476867662,0.11046207748147907,2.9575366178920532,0.8222307125841226,2.2457679827894097,-1.8429294976009487,83.79883982115686,11.746831411743258,0.7117686351026435,11,-0.8199996948242188,-1.3199987411499023,-3.2374987602233816,-2.764998435974114,-3.6199989318847656,0,-0.04530836827072782,-1.3921492363158046,33.880001068115234,-5.399979655154458,33.59999847412109,-1.3287644031040353,33.72999954223633,-0.04530836827072782
5036,2017-11-14,35.049999237060554,35.060001373291016,34.130001068115234,34.130001068115234,5251500.0,0.02455422902858717,-1.021743817690279,2.6285776566757164,86.5296743005625,70.01631973937175,-1.8446926404617159,-2.4438608805449036,-3.2079723716907154,-3.6207369326248937,11.813893170342919,0.9300003051757812,0.6670536096314521,2.229999446868902,0.4773597570277346,3.9826391367100697,1.3536796019483148,3.106319291789486,-2.4269780006134525,99.50484485327618,23.957126987123303,0.8763198449205839,11,-1.3799991607666087,-1.8499984741211009,-4.077498912811279,-3.6049985885620117,-4.459999084472663,1,-0.07931523080769187,-2.2683153761700856,34.209999084472656,-1.3921492363158046,33.880001068115234,-5.399979655154458,33.59999847412109,-0.07931523080769187
5037,2017-11-15,34.779998779296875,35.220001220703125,34.43000030517578,35.11999893188477,5353000.0,-0.007703294255087756,1.9259036868019694,-0.369566118786597,82.75107142604286,73.46132918883404,-1.3708259110286747,-2.0597268689445514,-2.9185965007832237,-3.3098679077658524,13.37488044448467,0.7900009155273438,0.7058010571243329,1.8204990386962905,-0.09092281971064153,3.7319208971032225,0.864788109492828,2.776209967899753,-1.8158003236916258,76.21611367371379,-2.8443450108549797,0.9557109292034658,11,-0.9749984741210938,-1.4999980926513672,-3.797499179840088,-3.3349981307983327,-4.299999237060547,2,-0.0764807343522822,-1.021743817690279,35.049999237060554,-2.2683153761700856,34.209999084472656,-1.3921492363158046,33.880001068115234,-0.0764807343522822
5038,2017-11-16,34.639999389648445,34.860000610351555,34.580001831054695,34.759998321533196,1862200.0,-0.004025284489997394,-1.3333810182315458,0.3529378765608906,77.85713961335325,75.22090932057307,-1.0180831667728398,-1.8292169050264135,-2.754646188447616,-3.1234912764507,14.809135917347922,0.2799987792968608,0.7254556940928083,1.563499641418467,-0.4610674907101924,3.58806677354713,0.5512160753541337,2.5757832074828,-1.3148724916275327,68.64858846065842,-9.446051797713764,1.012283566064331,11,-0.8349990844726634,-1.3599987030029368,-3.5274996757507395,-3.1949987411499023,-4.319999694824226,3,-0.081120078390709,1.9259036868019694,34.779998779296875,-1.021743817690279,35.049999237060554,-2.2683153761700856,34.209999084472656,-0.081120078390709
5039,2017-11-17,34.650001525878906,35.02000045776367,34.5,34.56999969482422,4260700.0,0.0002887452773296939,-3.727250658898599,-0.6666878596179701,75.7812670742296,76.88644703785049,-0.8160425633234922,-1.729414971774446,-2.7429887779704174,-3.0766875630098696,16.377334721817576,0.5200004577636719,0.8473216947533828,1.4475017547607436,-0.641676896328967,3.536680405850454,0.4029124292158883,2.492091080305599,-1.021694736228838,58.992809704154794,-15.923861056185629,1.044589325544855,11,-0.6850013732910156,-1.3700008392333984,-3.250000953674313,-3.205000877380364,-4.3300018310546875,4,-0.09062052406121557,-1.3333810182315458,34.639999389648445,1.9259036868019694,34.779998779296875,-1.021743817690279,35.049999237060554,-0.09062052406121557
5040,2017-11-20,34.549999237060554,34.72999954223633,34.450000762939446,34.650001525878906,3077600.0,-0.0028860688142730018,1.153850668309986,-1.2499999999999112,71.85788078144952,77.1639568712616,-0.48834964430429295,-1.5165721037557134,-2.631713756579032,-2.9154134161397423,17.9831723049698,0.2799987792968821,0.9781440142462259,1.2264995574951243,-0.8813730096952099,3.3343721246854585,0.17256327389995363,2.280435841090295,-0.6670213384419981,38.53193671103213,-32.99807939334937,1.0539362835951673,11,-0.4199981689453196,-1.2699985504150462,-3.029998779296882,-3.1049985885620117,-4.099998474121104,0,-0.10246017616062586,-3.727250658898599,34.650001525878906,-1.3333810182315458,34.639999389648445,1.9259036868019694,34.779998779296875,-0.10246017616062586
5041,2017-11-21,34.22999954223633,34.59000015258789,34.18000030517578,34.59000015258789,3256400.0,-0.009261930590174217,1.2777730682829653,3.5999237078011332,73.25900171926824,77.3038425603343,0.0028234788791081655,-1.076943343301707,-2.279748954932529,-2.5408094348757118,19.738539493992878,0.4099998474121094,1.067531189307104,0.7954998016357422,-1.2541414003497025,2.8451410036211904,-0.22932079935698368,1.820320402628468,-0.1330979120842386,4.807614715915343,-65.04099420701867,1.0248206009927239,11,0.06500053405761719,-0.9499988555908203,-2.659998893737793,-2.784998893737786,-3.6099987030029297,1,-0.10633945189385852,1.153850668309986,34.549999237060554,-3.727250658898599,34.650001525878906,-1.3333810182315458,34.639999389648445,-0.10633945189385852
5042,2017-11-22,34.240001678466804,34.400001525878906,34.11999893188477,34.259998321533196,2856700.0,0.00029220380847894134,-1.153848411044988,0.0555461365658911,73.03369462139763,77.31901280856604,0.08132528296708585,-0.9472794878929989,-2.247984067342472,-2.4939980482682813,20.826164279516426,0.2800025939941335,1.1739892906478175,0.686001873016366,-1.250216789221959,2.6222205352546943,-0.2821074581028,1.654111204135532,0.979999542236321,13.333615903022189,-54.72798429639808,0.9681093311191641,11,0.05499839782714133,-0.9600009918212962,-2.6375012397766184,-2.7950010299682617,-3.4200019836425852,2,-0.10660050662831488,1.2777730682829653,34.22999954223633,1.153850668309986,34.549999237060554,-3.727250658898599,34.650001525878906,-0.10660050662831488
5043,2017-11-24,33.939998626708984,34.419998168945305,33.93000030517578,34.27000045776367,2533200.0,-0.008761770941923985,-1.7999999999999594,16.502861503254763,66.037671827975,76.3152406583437,0.4857065090371293,-0.5029439038762575,-1.9139969703407615,-2.1407442608956266,22.257997072930653,0.48999786376952414,1.2224807883804871,0.2779989242553711,-1.473759321768675,2.0297571702794137,-0.5978801987566484,1.1538780472673906,1.2580025482177746,0.9172770764724204,-65.71487959462009,0.8758791230120219,11,0.5850028991699219,-0.6599979400634766,-2.337498188018799,-2.494997978210442,-3.559999465942383,4,-0.1019445852820342,-1.153848411044988,34.240001678466804,1.2777730682829653,34.22999954223633,1.153850668309986,34.549999237060554,-0.1019445852820342
5044,2017-11-27,33.939998626708984,34.060001373291016,33.72999954223633,34.040000915527344,4417100.0,0.0,3.714203972643797,0.30303555740509547,65.85359045770028,74.77344353577544,0.5532972926788133,-0.39397912411738645,-1.8786675360121876,-2.0885496342586833,23.896869082604027,0.3300018310546875,1.2150573960629032,0.19599895477294638,-1.4368144879301283,1.828812397476021,-0.6204077665785945,1.0124056761244873,1.2072825134277352,20.999908447265625,-45.76415135967066,0.8164067213515374,11,0.5350017547607422,-0.6599979400634766,-2.262497901916504,-2.494997978210442,-3.6199989318847656,0,-0.10665878250908412,-1.7999999999999594,33.939998626708984,-1.153848411044988,34.240001678466804,1.2777730682829653,34.22999954223633,-0.10665878250908412
5045,2017-11-28,33.540000915527344,33.959999084472656,33.36999893188477,33.90999984741211,6057800.0,-0.011785436869960919,1.5106528038179345,3.6999046347510967,55.37635180449095,71.31196325843415,0.947947977925125,0.07856708725964268,-1.4353319245888159,-1.6371953530627081,24.931919278902694,0.5900001525878835,1.20806863966326,-0.24749889373779155,-1.8044304092466987,1.3094326217711156,-1.0259646514922451,0.530966864016662,1.5222433287353496,13.93457488055582,-48.101599839315526,0.7784657577544544,11,0.7549991607666016,-0.26000022888183594,-1.8375005722045898,-2.0950002670288015,-3.430000305175785,1,-0.09600480419821411,3.714203972643797,33.939998626708984,-1.7999999999999594,33.939998626708984,-1.153848411044988,34.240001678466804,-0.09600480419821411
5046,2017-11-29,33.669998168945305,33.75,33.380001068115234,33.419998168945305,4447100.0,0.003875886996704825,-1.2424571706009797,-0.6756776262204489,49.07973521836752,67.57070367980356,0.6723123460338414,0.0055610438066509005,-1.5234557422882276,-1.7155167471334423,25.285638295636893,0.3699989318847656,1.1674623401294824,-0.1535015106201243,-1.6614210920006656,1.354418070760417,-0.9074613013103914,0.6004582800701428,1.256866450327152,28.571376670746822,-28.683751716641048,0.7539597906902703,11,0.5250015258789134,-0.3899974822997976,-1.9224977493286062,-2.224997520446763,-3.2799987792968643,2,-0.09563402379319819,1.5106528038179345,33.540000915527344,3.714203972643797,33.939998626708984,-1.7999999999999594,33.939998626708984,-0.09563402379319819
5047,2017-11-30,34.139999389648445,34.240001678466804,33.669998168945305,33.709999084472656,4660200.0,0.013959050973059828,-1.2352985175101285,1.7200012207031534,57.500000000000135,65.30879927831988,0.11396467685928968,-0.3583756198401815,-1.9394558968532252,-2.1301054558186294,26.31399837735341,0.5700035095214986,1.084394792021591,0.23749980926514525,-1.1526593155544305,1.627658934084721,-0.4575797531446426,0.9325793716749331,0.6623159746329961,73.33343021460512,17.641780706973627,0.6950795624097889,11,0.055000305175774145,-0.8599987030029368,-2.339998722076423,-2.6949987411499023,-4.079999923706058,3,-0.10310482171485746,-1.2424571706009797,33.669998168945305,1.5106528038179345,33.540000915527344,3.714203972643797,33.939998626708984,-0.10310482171485746
5048,2017-12-01,33.759998321533196,34.330001831054695,33.27000045776367,34.290000915527344,4432200.0,-0.011130670032480139,2.475389127566246,-1.2325632973155158,48.37834326871718,62.26402996659626,0.3978482428297667,0.11909146205687904,-1.507466476850169,-1.7035242032442781,27.566470464454866,1.0600013732910227,0.8584091074122284,-0.2005012512207074,-1.4516980558147736,1.0506955533733588,-0.826099653517737,0.4250971510763222,0.927731728156509,46.226153674519395,-4.53502305131552,0.6255984022970325,12,0.24000167846680398,-0.3399972915649343,-2.06749773025512,-2.3149976730346538,-3.9399986267089773,4,-0.08708527170849278,-1.2352985175101285,34.139999389648445,-1.2424571706009797,33.669998168945305,1.5106528038179345,33.540000915527344,-0.08708527170849278
5049,2017-12-04,32.580001831054695,33.81999969482422,32.509998321533196,33.81999969482422,8799800.0,-0.03495250441780573,1.1129090808409692,2.3396071600797037,32.08795428402807,57.84514924466056,1.4006271322942325,1.3551798875417873,-0.27973954273896595,-0.4822185635634,28.468089578186362,1.3100013732910227,0.6202980075751654,-1.371997833251946,-2.659599740389268,-0.08439592611462388,-2.0157987868206035,-0.7281968796832885,1.96595525944241,3.8463392600766673,-40.970423655749464,0.6438009535686611,12,0.9699974060058523,0.8399991989135671,-0.9575018882751536,-1.1350011825561523,-2.3400020599365305,0,-0.06752616779140541,2.475389127566246,33.759998321533196,-1.2352985175101285,34.139999389648445,-1.2424571706009797,33.669998168945305,-0.06752616779140541
5050,2017-12-05,32.34999847412109,32.75,32.240001678466804,32.580001831054695,5046100.0,-0.007059648373450189,-1.2666745786850626,0.18548689772288043,15.736085332899648,51.4537140906196,1.4368412587220973,1.6359820664256546,-0.010786684919459333,-0.22044641201440385,28.896945915702414,0.509998321533196,0.41109246189340354,-1.5810010910034222,-2.960213627144171,-0.20178855486267366,-2.2706073590738,-0.8913948229330444,1.980003356933608,5.263004192515578,-31.28792118572665,0.6896062680703754,12,0.980001449584968,1.3800029754638743,-0.7374978065490652,-0.9049978256225444,-2.279998779296868,1,-0.0627511244218697,1.1129090808409692,32.580001831054695,2.475389127566246,33.759998321533196,-1.2352985175101285,34.139999389648445,-0.0627511244218697
5051,2017-12-06,32.36999893188477,32.56999969482422,32.139999389648445,32.450000762939446,3343200.0,0.0006182522011457525,1.687504470352577,0.3478289713735194,17.344230874598395,45.2659958965308,1.257492028911095,1.639389701116066,0.018224459646262403,-0.20887792051136245,29.400440128261263,0.43000030517577414,0.20716137541690216,-1.5225006103515568,-3.0315592892986345,-0.013441931404479135,-2.277029949825099,-0.7679712708780144,1.6674028778076178,10.502250494690783,-20.16251421264694,0.7545293394735388,12,0.9099998474121023,1.3100013732910085,-0.7049984931945872,-0.9249982833862305,-2.4499988555908274,2,-0.06981768291957191,-1.2666745786850626,32.34999847412109,1.1129090808409692,32.580001831054695,2.475389127566246,33.759998321533196,-0.06981768291957191
5052,2017-12-07,32.720001220703125,32.740001678466804,32.209999084472656,32.360000610351555,4849000.0,0.01081255175679341,1.6500028610119768,-4.499904634751985,25.38469664424818,40.74899865389448,0.7478473292402796,1.2752225340990435,-0.252865442595926,-0.5283086366882941,28.845679627627383,0.5300025939941477,0.02648076375180608,-1.1219984054565444,-2.7189901295180547,0.47499331860496596,-1.9204942674872996,-0.3235025434257892,1.0138162017822339,26.484072350268622,0.5982288516216805,0.7984958620307547,12,0.5149993896484446,0.9599990844726562,-0.8725018501281703,-1.2550020217895437,-2.8000011444091797,3,-0.07121032225330137,1.687504470352577,32.36999893188477,-1.2666745786850626,32.34999847412109,1.1129090808409692,32.580001831054695,-0.07121032225330137
5053,2017-12-08,32.830001831054695,32.86999893188477,32.52000045776367,32.709999084472656,3548200.0,0.0033618767190621845,2.500038147554564,0.3333403975755652,27.25004720678899,36.4597160704599,0.5183448901745109,1.1642707193954678,-0.28137083379240124,-0.6128551606863439,28.046505899101064,0.34999847412110086,-0.14616985070023958,-0.9734979629516545,-2.6310324306486734,0.6840365047453645,-1.802265196800164,-0.144730729103145,0.6488047061767546,41.071566432486854,18.5732308991414,0.8287672338485111,12,0.404998779296875,0.8499984741210866,-0.9825024604797399,-1.3650026321411133,-3.2700023651123082,4,-0.08437411546203744,1.6500028610119768,32.720001220703125,1.687504470352577,32.36999893188477,-1.2666745786850626,32.34999847412109,-0.08437411546203744
5054,2017-12-11,33.139999389648445,33.22999954223633,32.799999237060554,32.799999237060554,4390600.0,0.009442508111605186,-1.5294124246877703,2.8332697565005636,33.25417011363463,34.00169588258697,0.0926797865674871,0.8390079298787754,-0.5290915470515998,-0.9017244507322815,27.4609155119099,0.43000030517577414,-0.32349252444556953,-0.626500320434566,-2.3096832480767233,1.0566826072075912,-1.4680917842556482,0.21509114338651614,0.12459800396972298,91.74310642303996,68.32870306475124,0.8415914638210795,12,0.095001220703125,0.5400009155273366,-1.2925000190734899,-1.6750001907348633,-3.739999771118171,0,-0.10018104272691253,2.500038147554564,32.830001831054695,1.6500028610119768,32.720001220703125,1.687504470352577,32.36999893188477,-0.10018104272691253
5055,2017-12-12,32.65999984741211,33.27000045776367,32.65999984741211,33.049999237060554,4266900.0,-0.014483993695735164,-2.1282131538792597,-1.1470565135926787,32.03662805415668,32.10801730878576,0.4858121737280072,1.2616151412087433,0.008246444364353067,-0.41131656501762137,26.12004243842629,0.6100006103515625,-0.4746189380149204,-1.0289999008178725,-2.7680119020364913,0.7100121004007427,-1.8985059014271783,-0.15949390020856669,-0.5200004577636648,46.01769612757922,19.413166612840428,0.8695060006093076,12,0.5750007629394602,1.0200004577636719,-0.7400002479553187,-1.195000648498528,-0.20999908447266336,1,-0.07409675712186814,-1.5294124246877703,33.139999389648445,2.500038147554564,32.830001831054695,1.6500028610119768,32.720001220703125,-0.07409675712186814
5056,2017-12-13,32.27000045776367,32.759998321533196,32.27000045776367,32.740001678466804,4284600.0,-0.011941193860089405,-1.085091877150804,1.2051332211745336,29.263145045230402,28.970588980478013,0.7334697133304289,1.510088328741297,0.44675420177590297,-0.005247092537786102,24.3278972352422,0.48999786376952414,-0.6469042467717188,-1.2799993515014663,-3.0053272522309484,0.4453285492280159,-2.1426633018662073,-0.4173354011367252,-0.10740104675292628,5.660499580743721,-21.688190387596354,0.8626639503647405,12,0.9650001525878977,1.4099998474121094,-0.1425013542175293,-0.7350015640258789,-0.2700004577636719,2,-0.06817479800841364,-2.1282131538792597,32.65999984741211,-1.5294124246877703,33.139999389648445,2.500038147554564,32.830001831054695,-0.06817479800841364
5057,2017-12-14,32.11999893188477,32.290000915527344,31.920000076293945,32.150001525878906,4042800.0,-0.004648327355161519,1.3870916138559035,0.06383514057527123,30.217388059330403,26.95270506832393,0.6334109070909051,1.52898337676082,0.6338826905396076,0.1661829143864182,22.464715207168755,0.37000083923339844,-0.7572066477278128,-1.2970008850097585,-3.033168341009052,0.43916657098953493,-2.1650846130094052,-0.4289171570101118,1.1500015258788991,14.814725857565422,-15.221482712712513,0.868083727999647,12,0.7500009536743093,1.4500017166137624,0.0775003433227468,-0.5850000381469798,-1.0199985504150426,3,-0.06849311733341745,-1.085091877150804,32.27000045776367,-2.1282131538792597,32.65999984741211,-1.5294124246877703,33.139999389648445,-0.06849311733341745
5058,2017-12-15,31.82999992370605,32.40999984741211,31.76000022888184,32.220001220703125,7756100.0,-0.009028612011902859,-1.4528255713941456,12.998919262558823,28.425360026866883,26.545750150861576,0.6938106521437852,1.6840104436517045,0.9590490985181255,0.47246918280010064,20.579804296290916,0.6499996185302699,-0.8666962013582946,-1.4464999198913624,-3.2203363019284375,0.32733646214571266,-2.3334181109099,-0.5595817288728249,1.413000526428224,4.635740676413473,-25.447014519609002,0.886918191018538,12,0.6850004196167028,1.6600008010864293,0.7325000762939489,0.019999504089366127,0.2600002288818395,4,-0.06000627873044995,1.3870916138559035,32.11999893188477,-1.085091877150804,32.27000045776367,-2.1282131538792597,32.65999984741211,-0.06000627873044995
5059,2017-12-18,31.51000022888184,32.0,31.40999984741211,31.959999084472656,4881100.0,-0.010053399170318111,1.226412785697063,1.1538393822167035,28.89811941748556,28.008198382482238,0.9454981948024859,1.851642236177252,1.3096109728726013,0.8046656405101551,18.59530228377113,0.5900001525878906,-1.0726116066958866,-1.6094995498657205,-3.4267784459330777,0.20777934620163663,-2.5181389978994027,-0.7008601018320384,1.6736802124023349,5.376362830914816,-25.644053793926687,0.9086394480336787,12,0.8299999237060511,1.8050003051757777,1.2950000762939418,0.39000034332275746,0.5799999237060511,0,-0.061885139599335726,-1.4528255713941456,31.82999992370605,1.3870916138559035,32.11999893188477,-1.085091877150804,32.27000045776367,-0.061885139599335726
5060,2017-12-19,31.01000022888184,31.540000915527344,30.95000076293945,31.46999931335449,4921800.0,-0.015867978304287766,-1.0344902428918008,1.0222227873639873,24.324355174675475,28.78376774915747,1.3806167283236341,2.184855008080877,1.8340260748852693,1.2997082935197248,16.831565032049873,0.5900001525878942,-1.2411174430436773,-1.9324995994567864,-3.849952256427617,-0.015046942485955839,-2.891225927942198,-0.9737732709713711,2.0672593767700143,3.314892092396285,-26.858027991407457,0.9587263284854153,12,1.100000381469723,2.0750007629394496,1.8000001907348597,0.8900003433227575,1.159997940063466,1,-0.05191875519085154,1.226412785697063,31.51000022888184,-1.4528255713941456,31.82999992370605,1.3870916138559035,32.11999893188477,-0.05191875519085154
5061,2017-12-20,30.59000015258789,31.1200008392334,30.59000015258789,30.979999542236328,3340100.0,-0.013544020419025138,-1.7179564928205329,0.84782644751465,15.39962477663964,27.674315319423187,1.700384598214825,2.443450264985458,2.2682613664880407,1.7160905573968819,15.821407344444161,0.5300006866455078,-1.2504428281761335,-2.170499706268309,-4.256951578352172,-0.08404783418444595,-3.2137256423102443,-1.1272737702263775,2.317078745646974,0.0,-23.69252052177349,1.0432259360419318,12,1.3400001525878906,2.315000534057617,2.549999713897705,1.5649995803833008,1.7299995422363281,2,0.06080420402332698,-1.0344902428918008,31.01000022888184,1.226412785697063,31.51000022888184,-1.4528255713941456,31.82999992370605,0.06080420402332698
5062,2017-12-21,30.59000015258789,30.899999618530273,30.26000022888184,30.459999084472656,3600300.0,0.0,-1.415097598894474,-0.33333659376344926,16.631598221628522,26.494487654405354,1.5270560926915735,2.272492601598671,2.2750529874141137,1.7121166659502762,15.026148224257549,0.639999389648434,-1.1803401397411761,-1.987999629974368,-4.1660772228465035,0.1900779628977638,-3.0770384264104322,-0.8989608335383004,2.085370871082276,15.348836384056552,-5.26640725068672,1.0890387964360664,12,1.1750001907348633,2.15000057220459,2.8450002670288086,1.8450002670288086,2.3100013732910156,3,0.04609348938799607,-1.7179564928205329,30.59000015258789,-1.0344902428918008,31.01000022888184,1.226412785697063,31.51000022888184,0.04609348938799607
5063,2017-12-22,30.479999542236328,30.790000915527344,30.3700008392334,30.6299991607666,2657000.0,-0.003595966322421096,-1.2702889398664845,-1.1538337392529123,21.46739214940345,25.184845658379665,1.4177438210580213,2.224014399851967,2.370719492363264,1.8129926107903458,14.674139520080878,0.4200000762939453,-1.1350971651696256,-1.9250002861022963,-4.195269872525863,0.3452693003212701,-3.0601350793140796,-0.7898654928905131,1.905526986059236,12.643640361694555,-9.675835522257309,1.1351347932117832,12,1.2850008010864258,2.160000801086426,3.0625009536743164,2.035000801086426,2.1399993896484446,4,0.02034123518848041,-1.415097598894474,30.59000015258789,-1.7179564928205329,30.59000015258789,-1.0344902428918008,31.01000022888184,0.02034123518848041
5064,2017-12-26,30.31999969482422,30.670000076293945,30.29999923706055,30.5,1908200.0,-0.005249338904693812,-2.3636253294493756,1.200005086275956,21.883678170636614,24.056740115766324,1.2691212562960814,2.2123352519398836,2.512940937606473,1.9652398017397275,14.819258501743398,0.3700008392333949,-1.1570226879183139,-1.9040001869201646,-4.2353821402668,0.4273817664264712,-3.0696911635934825,-0.7383092102468467,1.8104636775416978,4.687455762201172,-18.972063220007374,1.1656909766733177,12,1.1899995803833008,2.320000648498535,3.222500801086426,2.195000648498535,1.7900009155273366,1,0.058377324392447916,-1.2702889398664845,30.479999542236328,-1.415097598894474,30.59000015258789,-1.7179564928205329,30.59000015258789,0.058377324392447916
5065,2017-12-27,30.31999969482422,30.479999542236328,30.229999542236328,30.3700008392334,2258400.0,0.0,-1.1738993423835073,0.2777836646462934,21.44847980601358,23.18844397807557,1.0083212232877798,2.064584306703736,2.5086582992084914,1.9572487940905035,15.813395064359725,0.25,-1.2045683681334225,-1.7430001258850112,-4.13565604751215,0.6496557957421238,-2.9393280866985805,-0.5466721650714419,1.5860081003236068,10.112361958522728,-14.583093153905027,1.1963279608135682,12,1.0,2.1599998474121094,3.3025007247924805,2.195000648498535,1.2800006866455114,2,0.058377324392447916,-2.3636253294493756,30.31999969482422,-1.2702889398664845,30.479999542236328,-1.415097598894474,30.59000015258789,0.058377324392447916
5066,2017-12-28,30.45000076293945,30.489999771118164,30.18000030517578,30.32999992370605,1932000.0,0.0042876342158215675,2.1000123978369443,-2.3999618539004386,16.32045731103382,21.64434056159817,0.6626927218787451,1.7718225460954322,2.3722508497189985,1.8244023240583296,16.879995631721105,0.3099994659423828,-1.3127967554722701,-1.451999187469486,-3.8225960170979683,0.9185976421589928,-2.637297602283727,-0.26670077265524483,1.2213658768007676,37.50009934116887,12.492599561712595,1.1852984148142398,12,0.8449993133544957,1.9349994659423864,3.2550001144409215,2.0649995803833043,0.4399986267089915,3,0.05648595608901452,-1.1738993423835073,30.31999969482422,-2.3636253294493756,30.31999969482422,-1.2702889398664845,30.479999542236328,0.05648595608901452
5067,2017-12-29,30.6200008392334,30.709999084472656,30.399999618530273,30.479999542236328,2323400.0,0.005582925189967725,-1.0666552226185253,1.1666693157434633,17.78422705355645,20.46199245345257,0.2878078923907026,1.3961743871279353,2.203490496231197,1.6499617595563478,17.012834843014495,0.3099994659423828,-1.3869807452614538,-1.1059991836547844,-3.292516484239144,1.0805181169295786,-2.199257833946966,-0.012740533362602946,0.8127471869765088,72.13116291867824,47.1250899433405,1.0932586502921808,12,0.4699993133544922,1.6799983978271484,3.167499542236328,1.8949995040893555,0.18999862670898793,4,0.05551922955575539,2.1000123978369443,30.45000076293945,-1.1738993423835073,30.31999969482422,-2.3636253294493756,30.31999969482422,0.05551922955575539
5068,2018-01-02,30.81999969482422,30.86000061035156,30.3799991607666,30.71999931335449,4084400.0,0.006531641087826445,4.333283884161955,0.7142818217735707,15.060242348199125,18.924450556865185,-0.07881425167353484,1.016754458108906,1.9970871896971119,1.4520691516346815,17.88469817643193,0.4800014495849574,-1.4142214280385481,-0.759000396728517,-2.756924739200194,1.23892394574316,-1.7579625679643556,0.23996177450732148,0.41230869602022935,94.11751506243809,74.34958413474388,0.9989621712358393,1,0.04000091552734375,1.4799995422363281,2.967500686645508,1.6950006484985352,-0.1800003051757777,1,0.06748870381734595,-1.0666552226185253,30.6200008392334,2.1000123978369443,30.45000076293945,-1.1738993423835073,30.31999969482422,0.06748870381734595
5069,2018-01-03,30.3799991607666,31.01000022888184,30.21999931335449,30.65999984741211,3772800.0,-0.014276461337263013,-1.6333347108620182,-2.7999961853171866,15.243899247818618,17.915511009436646,0.2056670167428507,1.35284669561468,2.430918769816003,1.8847728559398718,19.341044241477906,0.7900009155273509,-1.4606482825202818,-1.08900079727173,-3.097099197760741,0.9190976032172848,-2.093049997516239,-0.08495159702722432,0.6839399363708587,24.096249876481828,7.332776241586721,1.0040492002445067,1,0.2700014114379883,1.8750019073486328,3.5225019454956055,2.1350011825561523,0.9100017547607422,2,0.07373271339687704,4.333283884161955,30.81999969482422,-1.0666552226185253,30.6200008392334,2.1000123978369443,30.45000076293945,0.07373271339687704
5070,2018-01-04,30.31999969482422,30.770000457763672,30.270000457763672,30.3700008392334,3195400.0,-0.0019749660171112238,-5.666683620919853,0.17857507782644533,16.94914815892413,18.087680274134925,0.17600576737926588,1.3206778444384213,2.483924892316722,1.9349768338267381,20.46921488213939,0.5,-1.479095220387773,-1.0475003242492669,-3.0732388952686946,0.9782382467701609,-2.060369609758979,-0.034631038739554754,0.6900005340576207,16.867397893643403,-1.2468038464489872,1.0128692855097137,1,0.27500057220458984,1.9350013732910156,3.5575008392333984,2.195000648498535,1.1800003051757812,3,0.05903697010369369,-1.6333347108620182,30.3799991607666,4.333283884161955,30.81999969482422,-1.0666552226185253,30.6200008392334,0.05903697010369369
5071,2018-01-05,30.11000061035156,30.559999465942386,30.07999992370605,30.34000015258789,4564300.0,-0.006926091246251209,-2.310331219909994,4.599885561701387,16.61130494402778,18.085425465512618,0.3472763849341014,1.425782928738176,2.6882148771223804,2.12891001205141,21.59931221588086,0.47999954223633523,-1.492106055186909,-1.1444994926452665,-3.1868459591098777,0.8978469738193411,-2.165672725877574,-0.12332625941296271,0.8999996185302805,3.225879225903812,-14.673422004182461,1.0211732332323042,1,0.43499946594238637,2.095000267028812,3.6774997711181676,2.404999732971195,1.9899978637695277,4,0.0494852122522349,-5.666683620919853,30.31999969482422,-1.6333347108620182,30.3799991607666,4.333283884161955,30.81999969482422,0.0494852122522349
5072,2018-01-08,30.38999938964844,30.56999969482422,30.10000038146973,30.11000061035156,6862800.0,0.009299195404221416,-2.133336724184021,-1.2173884198829172,25.999975840235464,18.589045875605066,0.04014575777525664,1.014278726250943,2.4108009001372857,1.8307976092852236,23.098499033651716,0.46999931335448863,-1.4264666070238512,-0.7480006217956507,-2.7022846179585933,1.2062833743672883,-1.725142619877122,0.22914137628582054,0.4526007843017581,33.333264969606,13.187957582352112,0.9771419980814698,1,0.15500068664550426,1.81500148773193,3.3475008010864222,2.125000953674313,1.5600013732910085,0,0.01645278085034496,-2.310331219909994,30.11000061035156,-5.666683620919853,30.31999969482422,-1.6333347108620182,30.3799991607666,0.01645278085034496
5073,2018-01-09,30.059999465942386,30.54999923706055,30.020000457763672,30.3799991607666,4145300.0,-0.010858832850732525,-1.6500090599578652,-1.1428610354223017,25.913595157739834,19.03681442972764,0.34006480079780843,1.1869734869260888,2.7418609358728325,2.1407407885780962,24.957791531419485,0.5299987792968786,-1.2808505991486356,-0.9395004272460916,-2.778086415231588,0.8990855607394046,-1.8587934212388397,-0.02020743325334351,0.6453326629638667,4.040304790529104,-17.23072144658417,0.9192929939927488,1,0.45500087738036754,2.1150016784667933,3.677500724792477,2.4550008773803675,2.7300014495849574,1,0.02495010024367228,-2.133336724184021,30.38999938964844,-2.310331219909994,30.11000061035156,-5.666683620919853,30.31999969482422,0.02495010024367228
5074,2018-01-10,29.81999969482422,30.28000068664551,29.65999984741211,30.0,4755200.0,-0.00798402446380897,-1.480003356933608,0.5625014901175467,28.363611646903124,19.805162412048706,0.5606379308081202,1.2284790048622796,2.963390185685192,2.359723247949013,27.320043006255883,0.620000839233402,-1.1614880586596286,-1.0135002136230469,-2.6236819812109218,0.596681553964828,-1.8185910974169843,-0.20840932982910942,0.75,14.414392741769195,-8.750896937606875,0.8050908837939377,1,0.5150003433227539,1.9200000762939453,3.890000820159912,2.695000648498535,3.2099990844726562,2,0.02749831332045738,-1.6500090599578652,30.059999465942386,-2.133336724184021,30.38999938964844,-2.310331219909994,30.11000061035156,0.02749831332045738
5075,2018-01-11,30.239999771118164,30.36000061035156,29.75,29.82999992370605,5618400.0,0.01408450974487585,-1.1403541647146882,-2.277773068282985,43.63635228684328,22.84026185380531,0.1431502512669809,0.651273910856812,2.5174912071569935,1.918060676319385,29.87585732805542,0.610000610351559,-1.0879559108640962,-0.472500133514405,-1.851941336908581,0.9069410698797675,-1.1622207352114913,0.21722046818268126,0.30999946594238637,63.7362660395471,36.08582357117398,0.6897206016970869,1,0.0950002670288086,1.2250003814697266,3.2450003623962402,2.27500057220459,2.55999946594239,3,0.03472226032924852,-1.480003356933608,29.81999969482422,-1.6500090599578652,30.059999465942386,-2.133336724184021,30.38999938964844,0.03472226032924852
5076,2018-01-12,30.06999969482422,30.36000061035156,29.989999771118164,30.18000030517578,3989100.0,-0.005621695687190731,-1.7407423105723185,-0.2682942714390695,41.095876989000125,25.430445179965716,0.28337885535710683,0.683023665782855,2.6500562846846307,2.0637528082846117,31.92731123749294,0.3700008392333949,-1.0085465784280032,-0.5325001716613755,-1.7275402756751816,0.6625399323524306,-1.1300202236682786,0.06501988034552753,0.30199966430664205,45.054935841811606,15.193740933454883,0.5975200520069032,1,0.2650003433227539,1.3950004577636719,3.460000991821289,2.445000648498535,2.6899986267089773,4,0.047555713990310444,-1.1403541647146882,30.239999771118164,-1.480003356933608,29.81999969482422,-1.6500090599578652,30.059999465942386,0.047555713990310444
5077,2018-01-16,29.920000076293945,30.25,29.68000030517578,30.190000534057614,4599200.0,-0.004988347856754172,1.9230799327047223,2.454535996670796,40.54054054054058,28.261589423559215,0.36167516971820035,0.6954080679019441,2.7726788367478576,2.188644752343997,33.709973013602514,0.5699996948242188,-0.9289596937982054,-0.5724998474121108,-1.5677069763795402,0.42270728155531856,-1.0701034118958255,-0.07489628292839612,-0.26000022888183594,29.21352889742303,-2.70884944830102,0.49760356448371384,1,0.41499996185302734,1.5450000762939453,3.559999465942383,2.5950002670288086,2.99999809265136,1,0.07286090883249652,-1.7407423105723185,30.06999969482422,-1.1403541647146882,30.239999771118164,-1.480003356933608,29.81999969482422,0.07286090883249652
5078,2018-01-17,29.920000076293945,30.26000022888184,29.70000076293945,29.899999618530273,4773100.0,0.0,-1.6666757493187898,-0.07407564390567921,42.85714285714289,31.329727602373023,0.2465074447432265,0.5744302119484708,2.7434478910956273,2.162803184832427,35.3514446997422,0.5599994659423899,-0.843549335869497,-0.4769998550415053,-1.279761102209207,0.32576139212619637,-0.8783804786253562,-0.07561923145765448,-0.24820022583007884,37.14284935776936,1.702095021763462,0.40138062358385135,1,0.2950000762939453,1.5450000762939453,3.5375003814697266,2.5950002670288086,3.8799991607666087,2,0.06784761635926273,1.9230799327047223,29.920000076293945,-1.7407423105723185,30.06999969482422,-1.1403541647146882,30.239999771118164,0.06784761635926273
5079,2018-01-18,29.559999465942386,29.93000030517578,29.35000038146973,29.86000061035156,5686600.0,-0.012032105930266823,1.6363600896452608,-14.999713904252935,37.97467208370137,33.66589692734827,0.5341280957461976,0.8230493783666297,3.0645959011164727,2.498757985765611,36.76072055158019,0.5799999237060511,-0.7833545721157087,-0.7395004272460888,-1.440281444583885,-0.03871940990829259,-1.0898909359149869,-0.3891099185771907,0.7000007629394531,20.791983849859736,-17.115167561846615,0.35039050866889776,1,0.4000005722045863,1.7500009536743129,3.8975009918212855,2.9550008773803675,4.109998703002919,3,0.10926933382750592,-1.6666757493187898,29.920000076293945,1.9230799327047223,29.920000076293945,-1.7407423105723185,30.06999969482422,0.10926933382750592
5080,2018-01-19,29.399999618530273,29.920000076293945,29.34000015258789,29.649999618530273,6574500.0,-0.00541271482756478,-2.135143773261988,0.8333301544310916,33.54228488642909,35.54711692094842,0.6145258667464013,0.9025202818284157,3.182438106358987,2.633218164362063,37.69713566874236,0.5799999237060547,-0.7383689599964214,-0.819000244140625,-1.5455467372468128,-0.0924537510344372,-1.1822734906937207,-0.4557269975875293,0.860000610351566,5.882297942682349,-30.751302183967262,0.36327324655309445,1,0.5550003051757812,1.9050006866455078,4.057500839233398,3.1150007247924805,3.500001907348633,4,0.12346936081178317,1.6363600896452608,29.559999465942386,-1.6666757493187898,29.920000076293945,1.9230799327047223,29.920000076293945,0.12346936081178317
5081,2018-01-22,32.450000762939446,34.130001068115234,31.729999542236328,32.139999389648445,30608600.0,0.10374153687018461,-3.2477862961350064,-1.2400054931640057,65.07413995670592,39.88869071166736,-2.3117440830688096,-2.109125509741137,0.11292340392468958,-0.4266027208668177,37.83044834460458,4.730001449584961,-0.5868519164167267,2.138000869750968,0.9090410811134362,3.3669606583885,1.523520975432202,2.752480764069734,-3.1100006103515554,64.92693143899258,31.42928028643953,0.6144798943187663,1,-0.7150001525878835,-0.7150001525878835,1.0074996948242259,0.21000003814697976,-0.11999893188475141,0,0.010785777069097557,-2.135143773261988,29.399999618530273,1.6363600896452608,29.559999465942386,-1.6666757493187898,29.920000076293945,0.010785777069097557
5082,2018-01-23,32.0,32.639999389648445,31.989999771118164,32.610000610351555,17914400.0,-0.013867511628948392,-1.0634873539972736,-1.967735187350095,59.335445903123585,43.60222968337666,-1.7984767225207037,-1.6317348205929676,0.5187588549950846,0.013097267896625908,37.64211490283116,0.6499996185302805,-0.4528733321592249,1.6175001144409187,0.1777062324233576,3.0572939964584798,0.8976031734321381,2.3373970554496992,-2.6599998474121094,55.532345281801746,28.475711355164908,0.7198969410087803,1,-0.2649993896484375,-0.2649993896484375,1.4575004577636719,0.9350004196166992,0.3100013732910156,1,0.023749947547912376,-3.2477862961350064,32.450000762939446,-2.135143773261988,29.399999618530273,1.6363600896452608,29.559999465942386,0.023749947547912376
5083,2018-01-24,31.10000038146973,31.93000030517578,31.03000068664551,31.899999618530273,15246700.0,-0.028124988079070934,1.0930208832348527,1.3114728468869694,55.3097444715012,46.596244441665334,-0.8218669341736238,-0.719809733152303,1.3674154585767404,0.8984161337318284,36.977104727681485,0.9699993133544886,-0.3124636319178471,0.6865004539489767,-0.788402663964689,2.1614035718626425,-0.05095110500785438,1.4239520129058079,-1.6642002105712912,36.74321278679915,8.927436521376684,0.7374515589568322,1,0.6350002288818324,0.6350002288818324,2.1199998855590785,1.835000038146969,1.1799983978271449,2,0.05852082846146778,-1.0634873539972736,32.0,-3.2477862961350064,32.450000762939446,-2.135143773261988,29.399999618530273,0.05852082846146778
5084,2018-01-25,32.09000015258789,32.299999237060554,31.209999084472656,31.239999771118164,21936700.0,0.03183278967765002,-1.3956001115063361,-1.0625014901175451,61.47860355345773,48.5787168046225,-1.6271128990667592,-1.6552732069718985,0.3274912730676647,-0.10033734223575053,36.318065667864595,1.1999988555908239,-0.19598068155822546,1.5880002021789537,-0.06494784135517051,3.2409482457130814,0.7615261804118916,2.4144742239460157,-2.560315963745115,57.41126251323995,27.045239642278105,0.8264740217670633,1,-0.3549995422363281,-0.3549995422363281,0.9125003814697266,0.9450006484985352,0.5400009155273438,3,0.05328759976134689,1.0930208832348527,31.10000038146973,-1.0634873539972736,32.0,-3.2477862961350064,32.450000762939446,0.05328759976134689
5085,2018-01-26,32.09000015258789,33.0,31.79999923706055,32.490001678466804,19393600.0,0.0,-1.4489727600408042,-0.47058981925075727,63.19999694824223,51.034730133427175,-1.4942270540576672,-1.5977897004009591,0.26589907538760826,-0.10662511415668519,35.74721001448392,1.2000007629394496,-0.04373245662176117,1.49950017929077,-0.2958213625022381,3.2948217210837747,0.601839408394266,2.397160950187274,-2.468309626159666,34.1935269517557,0.37816376683477415,0.897660770896503,1,-0.3549995422363281,-0.3549995422363281,0.7375001907348633,1.010000228881836,-0.2399997711181605,4,0.04923646023198902,-1.3956001115063361,32.09000015258789,1.0930208832348527,31.10000038146973,-1.0634873539972736,32.0,0.04923646023198902
5086,2018-01-29,32.169998168945305,32.36999893188477,31.79999923706055,32.150001525878906,16728800.0,0.0024929266430981922,1.7142960944595074,-0.04999141696387538,62.191773735127214,53.440422710603464,-1.3913265864797886,-1.6256719239052728,0.09688868895641889,-0.19410630399310946,35.091812178663595,0.5699996948242223,0.12649089290078663,1.4934983253478933,-0.4334440194392073,3.4204406701349903,0.530027152954343,2.4569694977414436,-2.458141431683341,57.867912672447666,23.000500408014297,0.9634711723935487,1,-0.4349975585937429,-0.4349975585937429,0.4275026321411204,0.9150028228759837,-0.5799980163574148,0,0.022692054662231786,-1.4489727600408042,32.09000015258789,-1.3956001115063361,32.09000015258789,1.0930208832348527,31.10000038146973,0.022692054662231786
5087,2018-01-30,32.31999969482422,32.400001525878906,31.76000022888184,32.049999237060554,13242100.0,0.004662776947986114,1.9767216983224198,13.502289202598872,65.87078625348286,55.99749419908568,-1.3020062344127474,-1.7305077025549807,-0.1335131649520349,-0.347281930240797,34.93672929614562,0.6400012969970668,0.23042930845733522,1.558499908447267,-0.503214100954267,3.620213917848801,0.5276429037465,2.589356913148034,-2.5197800709451883,65.48220598016931,25.61178748735051,1.030857004700767,1,-0.5849990844726562,-0.5849990844726562,0.09750080108642578,0.5850009918212891,-0.5200004577636683,1,0.00030947203975606463,1.7142960944595074,32.169998168945305,-1.4489727600408042,32.09000015258789,-1.3956001115063361,32.09000015258789,0.00030947203975606463
5088,2018-01-31,32.900001525878906,32.950000762939446,32.09999847412109,32.25,15400300.0,0.017945601377823417,1.2666727701823346,2.4074089772390748,70.64343588524214,59.62735684370132,-1.5811117218512223,-2.2627010589132723,-0.784320043402893,-0.9242433117625986,35.294319259906295,0.8500022888183594,0.38558044716079465,2.03450164794922,-0.23864151277161483,4.307644808670059,0.8979300675888027,3.1710732283096377,-3.013186273115153,94.41349592317758,49.20295865025123,1.136571580360419,1,-1.1650009155273438,-1.1650009155273438,-0.6475009918212891,-0.16000080108642578,-0.25,2,-0.01793313450529177,1.9767216983224198,32.31999969482422,1.7142960944595074,32.169998168945305,-1.4489727600408042,32.09000015258789,-0.01793313450529177
5089,2018-02-01,32.61999893188477,33.0,32.439998626708984,32.900001525878906,7683400.0,-0.00851071674795778,1.3333412806268825,-0.43077221028908375,66.25681283842721,63.26230439392334,-0.9179311832697081,-1.9038924492095362,-0.5801584461837948,-0.6442346482372159,35.47575971439938,0.5600013732910156,0.5655802660010778,1.6424990653991784,-0.7476465026675996,4.03264463346596,0.4474262813657859,2.8375718494325675,-2.6483199628139893,69.35474691478659,25.393414728344446,1.1950727840333903,2,-0.03999805450440164,-0.8849983215332102,-0.4174985885620188,0.12000179290770774,0.08000183105467329,3,-0.010423058360543358,1.2666727701823346,32.900001525878906,1.9767216983224198,32.31999969482422,1.7142960944595074,32.169998168945305,-0.010423058360543358
5090,2018-02-02,32.110000610351555,32.740001678466804,32.060001373291016,32.490001678466804,7225900.0,-0.01563452906905871,-1.8333373069801375,1.3571340989905623,63.31592650287046,63.066947343497176,0.018893890600615748,-1.3206250335550926,-0.15026715764471987,-0.1419859433483026,35.46725190509002,0.6800003051757884,0.7423515831970704,1.0430006980895925,-1.3773440585124135,3.4633454546915985,-0.1671716802114105,2.2531730763905955,-2.0551551992998824,28.225842425285748,-14.952853817635699,1.2101723783010034,2,-0.09500026702880149,-0.3749999999999929,-0.035000801086418676,0.6300001144409251,0.8800010681152486,4,0.016194345932090792,1.3333412806268825,32.61999893188477,1.2666727701823346,32.900001525878906,1.9767216983224198,32.31999969482422,0.016194345932090792
5091,2018-02-05,31.60000038146973,32.389999389648445,31.540000915527344,32.02000045776367,6006100.0,-0.01588290934872838,-2.1481482789679367,1.105260251970034,60.47381178426905,63.19343244140222,0.44213720504091114,-0.7307396963206934,0.28236428245167033,0.3691956978862976,34.95127584988421,0.8499984741211009,0.9773269044449364,0.45850048065186044,-1.9293222840516826,2.8463232453554,-0.7354109016999111,1.652411863003632,-1.463651857276787,4.109555038800442,-39.14876274710131,1.1939113823517702,2,0.4149999618530238,0.13500022888183238,0.2999992370605433,1.1249999999999964,1.8199977874755753,0,0.007911392309558396,-1.8333373069801375,32.110000610351555,1.3333412806268825,32.61999893188477,1.2666727701823346,32.900001525878906,0.007911392309558396
5092,2018-02-06,30.88999938964844,31.309999465942386,30.1299991607666,30.899999618530273,7664200.0,-0.02246838554589492,1.8433744907033822,0.02381006444111599,55.55554827282371,63.2207439748825,1.093074755402295,0.01964803305026308,0.9048285870286996,1.080732287467285,34.030004489112955,1.4700012207031286,1.2499262414068468,-0.27650051116943075,-2.641555885089044,2.088554862750179,-1.4590281981292357,0.9060271757903742,3.2400016784667933,26.480836468495315,-16.826031299593335,1.1825276869598054,2,0.6750001907348597,0.8450012207031214,0.9500007629394496,1.810001373291012,2.79000091552734,1,0.022661080504068565,-2.1481482789679367,31.60000038146973,-1.8333373069801375,32.110000610351555,1.3333412806268825,32.61999893188477,0.022661080504068565
5093,2018-02-07,30.809999465942386,31.32999992370605,30.770000457763672,30.86000061035156,6409300.0,-0.0025898324793384164,-7.615432017254226,5.000000000001066,57.396445697249554,62.76717087974827,1.2601278947125145,0.16729428052699902,0.9042288752366794,1.1592634616119746,32.9407326396162,0.5599994659423793,1.1213007031980204,-0.3940004348754833,-2.7084260076138484,1.9204251378628818,-1.5512132212446694,0.7632123514936993,3.240001564025878,23.69338349592325,-21.53360568903176,1.1572127863691832,2,0.7550001144409144,0.9250011444091761,0.8850002288818324,1.8900012969970668,3.0799999237060582,2,0.03213241766565167,1.8433744907033822,30.88999938964844,-2.1481482789679367,31.60000038146973,-1.8333373069801375,32.110000610351555,0.03213241766565167
5094,2018-02-08,30.63999938964844,31.31999969482422,30.489999771118164,30.70000076293945,8581600.0,-0.0055176916339081394,-3.6111028694951894,1.2000000000000284,57.32859968449861,62.114793405998974,1.3441688053932808,0.42359440962191286,0.9899921104098617,1.3271106549872904,31.423187732962543,0.8299999237060547,1.0537851425279072,-0.605000495910641,-2.8440184788300478,1.6340174870087694,-1.7245094873703444,0.5145084955490624,3.3316016029357876,19.54021980527532,-29.396926187927505,1.1195089914597047,2,0.9250001907348597,1.0950012207031214,0.9400005340576136,2.060001373291012,3.1500015258789027,3,0.06560059322029677,-7.615432017254226,30.809999465942386,1.8433744907033822,30.88999938964844,-2.1481482789679367,31.60000038146973,0.06560059322029677
5095,2018-02-09,31.290000915527344,31.559999465942386,30.709999084472656,30.76000022888184,8359600.0,0.021214149439523267,-1.6984011649909438,-8.833142602836514,40.42905235698992,59.696713252872605,0.6355928423584807,-0.15147662903588,0.2744651313997011,0.6846219752878326,29.967754372618227,0.9200000762939453,1.0975988408433928,-0.007499027252197976,-2.1959655415388823,2.1809674870344864,-1.1017322843955384,1.086734229891146,2.604768040420531,51.327506074398244,4.230665560224978,1.0942332571433429,2,0.27499866485595703,0.44499969482421875,0.16249990463256836,1.4099998474121094,2.4500007629394602,4,0.045062314035037465,-3.6111028694951894,30.63999938964844,-7.615432017254226,30.809999465942386,1.8433744907033822,30.88999938964844,0.045062314035037465
5096,2018-02-12,31.5,31.68000030517578,31.09000015258789,31.3799991607666,7463100.0,0.0067113799401790075,1.4583265450470677,0.22641638446340745,45.70446994420188,57.45601144073028,0.35823177294963315,-0.26229888377493893,-0.004161032591724734,0.48151707207759387,28.38628750687631,0.5900001525878906,1.0073943894624335,0.13100004196166992,-1.9807010119674544,2.2427010958907942,-0.9248504850028922,1.186850568926232,2.3194735600442513,88.38708565957913,40.607544231659595,1.0558505269645613,2,0.06499958038330078,0.2350006103515625,-0.07499933242797852,1.2000007629394531,2.5600013732910156,0,0.04730164058624764,-1.6984011649909438,31.290000915527344,-3.6111028694951894,30.63999938964844,-7.615432017254226,30.809999465942386,0.04730164058624764
5097,2018-02-13,32.09999847412109,32.209999084472656,31.26000022888184,31.6200008392334,10011000.0,0.01904757060701856,1.7142868820520547,3.9999523166175996,59.05794985679336,56.16873521534708,-0.3087210399418119,-0.7279244861146452,-0.6823813555253047,-0.10515417619181022,26.4581214839093,0.9499988555908168,0.9134415868584682,0.6219985961913999,-1.397835940701924,2.6418331330847202,-0.38791867225526033,1.63191586463806,1.6456855979376144,93.60461312411591,42.59373210650963,1.0099172684466606,2,-0.5349988937377859,-0.36499786376952414,-0.7249979972839284,0.5500020980835032,2.3500022888183594,1,0.04112148777478608,1.4583265450470677,31.5,-1.6984011649909438,31.290000915527344,-3.6111028694951894,30.63999938964844,0.04112148777478608
5098,2018-02-14,31.95000076293945,32.299999237060554,31.59000015258789,31.899999618530273,7642000.0,-0.004672826115632467,-1.1194000108178181,0.10416956412894744,48.504280122657136,54.19623158026151,-0.34380753008165144,-0.44063821835873185,-0.6017108002866784,0.058072532664798615,24.491288834567925,0.7099990844726634,0.8170316008234622,0.3705008506774874,-1.5195340254803718,2.2605357268353465,-0.574516587401444,1.3155182887564152,1.7233696108934105,80.66306202256943,29.203441252311542,0.9450174380789291,2,-0.5150003433227468,-0.21500015258788707,-0.5750002861022914,0.6999998092651403,1.7900009155273544,2,0.05414708923084133,1.7142868820520547,32.09999847412109,1.4583265450470677,31.5,-1.6984011649909438,31.290000915527344,0.05414708923084133
5099,2018-02-15,32.790000915527344,32.86999893188477,31.959999084472656,32.040000915527344,7773000.0,0.026291083960231276,1.00000838398657,14.999656685105014,56.340586095015,53.42119375716646,-1.2931449131915933,-1.0817071998838657,-1.4646659756714193,-0.7595282966198766,22.19364307390129,0.9199981689453232,0.6939912403189439,1.049000930786132,-0.6575429058489561,2.7555447674212203,0.19572901246858976,1.9022728491036744,0.8125020340441935,96.29638786996794,40.89078238984935,0.8532719183175438,2,-1.2900018692016566,-1.0550003051757812,-1.445000171661377,-0.1700000762939453,1.2000007629394602,3,0.033546765581217386,-1.1194000108178181,31.95000076293945,1.7142868820520547,32.09999847412109,1.4583265450470677,31.5,0.033546765581217386
5100,2018-02-16,33.029998779296875,33.299999237060554,32.709999084472656,32.889999389648445,4806400.0,0.007319239312856496,-1.360000610351591,0.18666585286457385,57.570427501279475,53.09859550350095,-1.5521412766278502,-1.0917873913713763,-1.7178885188623383,-0.9790166510723424,19.90026032946364,0.5900001525878977,0.472628016694042,1.1074988365173333,-0.29593881121571997,2.5109364842503865,0.40578001265080843,1.8092176603838581,0.503054094498566,87.7827796553995,31.3383054974247,0.7017188238665263,2,-1.3149995803832972,-1.2949981689453125,-1.9924988746643066,-0.5899982452392578,1.5,4,0.023009450933035858,1.00000838398657,32.790000915527344,-1.1194000108178181,31.95000076293945,1.7142868820520547,32.09999847412109,0.023009450933035858
5101,2018-02-20,32.799999237060554,33.060001373291016,32.43000030517578,32.830001831054695,5779100.0,-0.006963353034711073,1.5714241228173356,-0.2143051771117275,54.16666390719165,52.94427501843073,-1.267290105668721,-0.8793048239862244,-1.5047037082438273,-0.7251660064413485,18.6877723404962,0.6300010681152344,0.29768835961062834,0.8599993705749576,-0.579401074581483,2.299399815731398,0.14029914799673548,1.5796995931531796,0.6649925624743105,75.49018416207987,19.354938742457165,0.7197002225782206,2,-0.904999732971195,-1.0649986267089915,-1.8999991416931223,-0.3599987030029368,1.5900001525878906,1,0.02865861168509265,-1.360000610351591,33.029998779296875,1.00000838398657,32.790000915527344,-1.1194000108178181,31.95000076293945,0.02865861168509265
5102,2018-02-21,32.759998321533196,33.860000610351555,32.740001678466804,33.509998321533196,12353100.0,-0.0012195401359083036,-1.835464431267329,24.997838525111252,48.65897247204922,51.97344466007514,-1.0439128775756892,-0.8215696998979496,-1.4936123679796722,-0.6490097389640042,17.658623990462335,1.1199989318847514,0.17277364192418077,0.7819985389709387,-0.7034620399689118,2.267459117910793,0.039268249501013486,1.524728828440864,-2.6299991607665945,51.54175916325373,0.23819157619442421,0.7427302894699267,2,-0.5849981307983327,-1.0249977111816335,-1.8599982261657644,-0.31999778747557883,1.25,2,0.039682634870690014,1.5714241228173356,32.799999237060554,-1.360000610351591,33.029998779296875,1.00000838398657,32.790000915527344,0.039682634870690014
5103,2018-02-22,32.919998168945305,33.400001525878906,32.59000015258789,32.799999237060554,5658400.0,0.004884000476487849,-2.000021192876368,-0.15999857584633523,52.94117207070199,51.48595270298662,-0.9757435331881474,-0.8835277312151746,-1.6848048222623433,-0.7717164619867916,17.841102058290126,0.8100013732910156,0.1098262722051686,0.8509984970092717,-0.6309757047218483,2.332972698740388,0.11001139614371169,1.5919855978748316,-2.715398979187004,50.52622702650592,1.4438004115537666,0.7409871008655587,2,-0.634998321533196,-1.184997558593743,-2.0199980735778738,-0.4799976348876882,0.94000244140625,3,0.046476387578825884,-1.835464431267329,32.759998321533196,1.5714241228173356,32.799999237060554,-1.360000610351591,33.029998779296875,0.046476387578825884
5104,2018-02-23,33.799999237060554,33.84000015258789,32.919998168945305,32.990001678466804,5105700.0,0.026731504163490127,1.0674216057743902,6.750039736784345,65.44789239619604,54.26582381845397,-1.5202277763348206,-1.71687657144102,-2.5964096087686244,-1.6210636719508926,17.838291248221662,0.9200019836425852,0.17242780867826824,1.6454996109008846,-0.02668077600417007,3.3176799978059357,0.8094094174483573,2.481589804353412,-3.5222920188903863,95.80410066530537,42.26241430758344,0.836090193452526,2,-1.3249988555908274,-2.0649986267089915,-2.9599990844726634,-1.3599987030029368,0.22999954223632102,4,-0.0017750757381073123,-2.000021192876368,32.919998168945305,-1.835464431267329,32.759998321533196,1.5714241228173356,32.799999237060554,-0.0017750757381073123
5105,2018-02-26,33.669998168945305,34.060001373291016,33.549999237060554,33.900001525878906,4850100.0,-0.003846185534013502,-1.1702162197260273,-0.28395561751187676,70.33397348821939,57.002435323344805,-1.1366517598953791,-1.541468746038639,-2.484700295654825,-1.4611728418149355,17.33347762496784,0.5100021362304616,0.23478740193832337,1.4364986419677663,-0.36698601920591045,3.239983303141443,0.5347563113809244,2.3382409725546047,-3.3206450829315095,76.07343872500219,15.60645480462707,0.9017423305868392,2,-1.0099973678588796,-1.934997558593743,-3.0349979400634695,-1.3849973678588796,0.5100021362304759,0,0.009504114253758633,1.0674216057743902,33.799999237060554,-2.000021192876368,32.919998168945305,-1.835464431267329,32.759998321533196,0.009504114253758633
5106,2018-02-27,32.900001525878906,33.90999984741211,32.86999893188477,33.779998779296875,5445000.0,-0.022868924411661773,-1.2127621583014274,3.8260191727202186,69.51460697460806,58.1642861142131,-0.16447700704176782,-0.7525622103166327,-1.7297472026673368,-0.6681748993771777,16.48371917973633,1.0400009155273366,0.307295174146077,0.6300018310546847,-1.1974607544465314,2.457464416555897,-0.28372946169591984,1.5437331238052927,-2.4022225083740203,21.088511283190435,-41.87321959074979,0.9137312927506067,2,-0.07500076293945312,-0.7700014114379883,-2.2700014114379883,-0.6200008392333984,1.4499969482421804,1,0.049543987167776304,-1.1702162197260273,33.669998168945305,1.0674216057743902,33.799999237060554,-2.000021192876368,32.919998168945305,0.049543987167776304
5107,2018-02-28,32.330001831054695,33.029998779296875,32.330001831054695,32.970001220703125,6759500.0,-0.017325217884134547,-1.187492549412324,0.7272743035988233,63.47521340177702,59.82772314522642,0.49347375763587564,-0.1915980936830053,-1.176888932234494,-0.08352406972614546,15.418515341666621,0.6999969482421804,0.48120556789634605,0.059502029418951,-1.7680236424230813,1.8870277012609833,-0.8542608065020687,0.9732648653399671,-1.689733919318364,0.0,-65.12283940750093,0.9137628359210168,2,0.6799983978271413,-0.235001564025886,-0.5950012207031321,-0.05000114440918679,1.8699989318847514,2,0.06371782993884678,-1.2127621583014274,32.900001525878906,-1.1702162197260273,33.669998168945305,1.0674216057743902,33.799999237060554,0.06371782993884678
5108,2018-03-01,32.310001373291016,32.860000610351555,32.09999847412109,32.34000015258789,7098800.0,-0.0006186346003997922,-2.377752911855852,0.04687313735307493,65.20950631927167,60.81315872569938,0.6368859423190045,-0.229849827891762,-1.165266759822348,-0.04852068732375159,13.763114474971012,0.7600021362304688,0.6117516827298957,0.06900157928466655,-1.7346304773828365,1.872633635952166,-0.8328144490490814,0.9708176076184181,-1.5329441230924985,10.714417782691354,-57.68857750197006,0.9018160283337503,3,0.7699985504150391,-0.21500110626220703,-0.5750007629394531,-0.030000686645507812,1.829998016357429,3,0.0526151926953331,-1.187492549412324,32.330001831054695,-1.2127621583014274,32.900001525878906,-1.1702162197260273,33.669998168945305,0.0526151926953331
5109,2018-03-02,32.279998779296875,32.59000015258789,32.029998779296875,32.259998321533196,9225000.0,-0.0009285853518701259,-1.3333412806268825,-0.6667090539168188,60.16425930567736,61.101362259521366,0.6559130866100773,-0.23887232779224377,-1.133847701124111,-0.004335664911366166,11.95107553390296,0.5600013732910156,0.6117366609929036,0.05599899291992472,-1.7389806374812409,1.8509786233210903,-0.8414908222806545,0.9534888081205075,-1.3716237641746574,12.315255199162648,-55.84152327581465,0.897489815200582,3,0.7650012969970703,-0.1849985122680664,-0.5449981689453125,1.9073486328125e-06,2.1100006103515696,4,0.04894677480805942,-2.377752911855852,32.310001373291016,-1.187492549412324,32.330001831054695,-1.2127621583014274,32.900001525878906,0.04894677480805942
5110,2018-03-05,32.630001068115234,32.720001220703125,32.110000610351555,32.200000762939446,9118600.0,0.010842698328812794,1.0000000000000233,21.4995231737482,61.277459547824925,61.89145066403618,0.27178531931804173,-0.5775303123947921,-1.4622183030796307,-0.33845532168757586,10.662738580608158,0.6100006103515696,0.7084052999877741,0.3800012588501005,-1.423071708948079,2.18307422664828,-0.5215352250489858,1.2815377427491903,-1.595560998666265,31.914997230287867,-32.29138240323866,0.9015364838990897,3,0.41499900817871094,-0.5350008010864258,-0.8950004577636719,-0.35000038146972656,1.8699989318847656,0,0.042905230320377186,-1.3333412806268825,32.279998779296875,-2.377752911855852,32.310001373291016,-1.187492549412324,32.330001831054695,0.042905230320377186
5111,2018-03-06,31.85000038146973,32.650001525878906,31.770000457763672,32.549999237060554,5186100.0,-0.02390440273100969,-1.046517198322384,-1.6279031599864968,47.59154078105746,61.77284714281488,1.0089600685116373,0.23416586631853065,-0.6556636778539051,0.45017948303349087,9.887993654357482,0.8800010681152344,0.6745848695507846,-0.4124994277954066,-2.19999799697106,1.374999141380247,-1.3062487123832334,0.48124985679242016,-0.6945378598670793,6.349208752017381,-51.90208679785263,0.8937492845878263,3,1.0650005340576136,0.24499988555907848,-0.11499977111816762,0.4300003051757777,2.2399997711181605,1,0.07315541274095683,1.0000000000000233,32.630001068115234,-1.3333412806268825,32.279998779296875,-2.377752911855852,32.310001373291016,0.07315541274095683
5112,2018-03-07,31.59000015258789,31.8700008392334,31.290000915527344,31.76000022888184,5005300.0,-0.008163272394593357,1.9743486915142832,0.24285764888924394,46.60376978243288,61.0686913330072,1.2131146733787048,0.57898198444191,-0.37158325107692747,0.7135574845770449,10.354346644445894,0.5799999237060547,0.6014105469582987,-0.7074996948242216,-2.4070950784562584,0.9920956888078152,-1.5572973866402435,0.1422979969917968,-0.3183560769177056,19.108235374156358,-34.80827135941468,0.8497976918160185,3,1.085000991821289,0.505000114440918,0.14500045776367188,0.6900005340576172,2.8199996948242188,2,0.08736936714788501,-1.046517198322384,31.85000038146973,1.0000000000000233,32.630001068115234,-1.3333412806268825,32.279998779296875,0.08736936714788501
5113,2018-03-08,31.79999923706055,31.90999984741211,31.5,31.739999771118164,3894900.0,0.00664764430067466,1.9285631569267239,-0.35293787656095327,39.40041479709832,58.17452715532967,0.9247875376010377,0.47110799154100746,-0.5510192574316939,0.4982919534048271,10.849705967274263,0.4099998474121094,0.5684566489171843,-0.54700059890747,-2.116902420738004,1.0229012229230676,-1.3319515098227406,0.23795031200779704,-0.5099983215332067,35.66421067794917,-12.358990467657314,0.7849509109152684,3,0.8750019073486293,0.29500102996825817,-0.06499862670898793,0.4800014495849574,2.810001373291005,3,0.0754717479075242,1.9743486915142832,31.59000015258789,-1.046517198322384,31.85000038146973,1.0000000000000233,32.630001068115234,0.0754717479075242
5114,2018-03-09,32.650001525878906,32.65999984741211,31.68000030517578,31.79999923706055,8118800.0,0.02672963236513981,1.252875276785127,14.166830912037758,46.40154552850112,55.51536849313876,-0.11789482308734023,-0.23250995727362067,-1.3547931603524646,-0.35272622684454547,11.114574901696558,0.9799995422363281,0.5957076368826151,0.2025015830993624,-1.149515606869059,1.5545187730677874,-0.47350701188484834,0.8785101780835731,-1.3600006103515625,95.10491749051661,49.95838249921293,0.6760085949842121,3,-0.05000114440917969,-0.5550012588500977,-0.9150009155273438,-0.37000083923339844,2.4099998474121094,4,0.04563546076984237,1.9285631569267239,31.79999923706055,1.9743486915142832,31.59000015258789,-1.046517198322384,31.85000038146973,0.04563546076984237
5115,2018-03-12,32.700000762939446,32.889999389648445,32.549999237060554,32.700000762939446,6814400.0,0.0015313701293677706,-1.266644626417996,0.0,49.01962397601667,53.23814815996193,-0.3575592207549647,-0.18072525309887766,-1.3570298868383581,-0.3965950469187973,11.750027702361027,0.3400001525878906,0.5842858547889733,0.18200082778930238,-1.0583142830183263,1.4223159385969275,-0.43815672761451196,0.8021583831931167,-1.299199829101557,88.12507450587619,44.882853054325494,0.6201575554038129,3,-0.5400009155273366,-0.6050004959106374,-0.5425000190734792,-0.5200004577636648,2.3999977111816406,0,0.05168191398406208,1.252875276785127,32.650001525878906,1.9285631569267239,31.79999923706055,1.9743486915142832,31.59000015258789,0.05168191398406208
5116,2018-03-13,32.990001678466804,33.22999954223633,32.790000915527344,32.790000915527344,5127600.0,0.008868529319914664,-3.39996948253829,100.0,52.14956163117707,51.97974240767305,-0.7078936216268943,-0.3724723572879469,-1.599104660490653,-0.6804733022746845,12.678922350340905,0.5299987792968821,0.4199515524933517,0.3975016593933205,-0.7616967028699193,1.5567000216565567,-0.1820975217382994,0.9771008405249404,-1.4828327270507913,87.6289673371235,43.55964327178275,0.5795991811316187,3,-0.730001449584968,-0.8950014114379954,-1.1150012016296458,-0.8100013732910227,1.8799972534179688,1,0.04577139268588759,-1.266644626417996,32.700000762939446,1.252875276785127,32.650001525878906,1.9285631569267239,31.79999923706055,0.04577139268588759
5117,2018-03-14,33.419998168945305,33.470001220703125,32.970001220703125,33.040000915527344,6060500.0,0.01303414575935502,1.0833187634109513,1.8999790192449713,54.44839640251144,50.78406352803302,-1.0806568090648128,-0.7362555318912385,-1.980670728128196,-1.0989105043233636,13.327733114197041,0.5,0.2385697855880835,0.761498165130611,-0.429507112257852,1.952503442519074,0.16599552643637594,1.357000803824846,-1.8107159206542924,97.46177559524696,51.969879933734894,0.5955026386942321,3,-1.039997100830071,-1.3249979019164968,-1.5449976921081472,-1.384998321533196,1.020000457763679,2,0.020047935977003384,-3.39996948253829,32.990001678466804,-1.266644626417996,32.700000762939446,1.252875276785127,32.650001525878906,0.020047935977003384
5118,2018-03-15,33.68000030517578,33.93000030517578,33.40999984741211,33.450000762939446,5669200.0,0.0077798369382340304,-2.354826801205931,0.605266328026211,48.80001159667077,49.52136933814341,-1.2582010301883528,-0.9064808175793289,-2.1946702108993925,-1.3506739077832037,14.070805431310374,0.5200004577636719,0.11553398692775829,0.9350003242492662,-0.29014767812662257,2.160148326625155,0.3224263230613218,1.5475743254372105,-1.9726892918847696,88.88888888888889,47.70556706380063,0.6125740011879437,3,-1.0699996948242188,-1.4049997329711914,-2.0300002098083496,-1.7150001525878906,0.8199996948242188,3,0.021674570535088256,1.0833187634109513,33.419998168945305,-3.39996948253829,32.990001678466804,-1.266644626417996,32.700000762939446,0.021674570535088256
5119,2018-03-16,33.889999389648445,34.009998321533196,33.630001068115234,33.68000030517578,12514000.0,0.00623512715468677,-1.4516144910414979,0.9130413149121815,52.16536556501067,48.508914451164046,-1.3586846860360353,-1.085499527555207,-2.341093256643113,-1.5484150977652718,14.301197249563183,0.37999725341796164,0.06909935180186721,1.0899994850158734,-0.2380929310298754,2.418091901061622,0.425953276992999,1.7540456930387478,-2.0885807619574344,91.7808899224005,52.73848832816968,0.6640462080228753,3,-1.2399997711181712,-1.6149988174438548,-2.239999294281013,-2.0100002288818466,0.40000152587889914,4,0.02124524147743223,-2.354826801205931,33.68000030517578,1.0833187634109513,33.419998168945305,-3.39996948253829,32.990001678466804,0.02124524147743223
5120,2018-03-19,33.790000915527344,34.009998321533196,33.540000915527344,33.900001525878906,6738900.0,-0.00295067795579973,1.8485191778605747,-0.5238147138964401,60.09068764834918,49.89770854752978,-1.2033847986791812,-0.9756672035740621,-2.1754356765543896,-1.4366157708363687,14.095385839013824,0.46999740600585227,0.01483316597528983,0.9520009040832491,-0.44547895685994376,2.3494807650264384,0.2532609736116527,1.6507408345548455,-1.8982389780123334,81.9673873958387,38.974567122144904,0.6987399304715947,3,-1.1400012969970703,-1.4050006866455078,-2.140000820159912,-1.9100017547607457,0.3699989318847656,0,0.037585096873438584,-1.4516144910414979,33.889999389648445,-2.354826801205931,33.68000030517578,1.0833187634109513,33.419998168945305,0.037585096873438584
5121,2018-03-20,33.740001678466804,34.09999847412109,33.669998168945305,33.81999969482422,7894100.0,-0.0014797051111521409,-2.9090042134098355,0.7272506588985344,68.12337642597477,52.28877595236777,-0.9578199375305516,-0.8976579431062319,-2.0522346465834573,-1.373070517802141,14.277167567153809,0.43000030517578125,0.007223570338389607,0.8550015449524011,-0.5991753817506549,2.3091784716554535,0.1279130816008731,1.582090008303929,-1.7615101635207537,68.14179905611438,18.89644846145741,0.727088463351527,3,-0.9400024414062571,-1.1450023651123118,-2.0900015830993723,-1.9050006866455114,0.5499992370605398,1,0.04030814250143466,1.8485191778605747,33.790000915527344,-1.4516144910414979,33.889999389648445,-2.354826801205931,33.68000030517578,0.04030814250143466
5122,2018-03-21,34.060001373291016,34.22999954223633,33.72999954223633,33.75,5436100.0,0.009484282125227006,-1.8571241730335364,-3.875113251633552,70.88304272458448,55.78684572208846,-0.9952668620302205,-1.1755416608265818,-2.3028314402451784,-1.6749711813043007,13.802730153578855,0.5,-0.02393731649679154,1.1100010871887207,-0.4340876136304317,2.6540897880078695,0.33795673677914806,1.8820454375982933,-1.9542194407944606,79.26850826673117,24.110364074511835,0.7720443504095746,3,-1.105001449584961,-1.3150014877319336,-2.410001277923584,-2.225000381469723,0.23999786376953836,2,0.023781489311064385,-2.9090042134098355,33.740001678466804,1.8485191778605747,33.790000915527344,-1.4516144910414979,33.889999389648445,0.023781489311064385
5123,2018-03-22,34.450000762939446,34.639999389648445,33.97999954223633,33.97999954223633,7572200.0,0.01145036329782001,-1.8085026946302492,1.5161262536146944,73.84617964292747,58.83624951258028,-1.0838061503451613,-1.523131721124507,-2.6068266527698114,-2.043302271727235,13.644363949180683,0.6599998474121165,0.10737781409976321,1.4235003471374412,-0.25967040803572417,3.1066711023106066,0.5819149695508585,2.265085724724024,-2.174281421663707,82.72737361196728,21.234902903225674,0.8415853775865825,3,-0.8550014495849467,-1.4850006103515554,-2.8000006675720144,-2.6149997711181534,-0.04999923706053977,3,-0.00029033776513642806,-1.8571241730335364,34.060001373291016,-2.9090042134098355,33.740001678466804,1.8485191778605747,33.790000915527344,-0.00029033776513642806
5124,2018-03-23,33.740001678466804,34.509998321533196,33.72999954223633,34.439998626708984,5021900.0,-0.020609552068180048,-1.1666596024244282,-1.489351340822032,61.3034776704069,60.2011221452903,-0.22677876649817819,-0.8620560300044957,-1.8095633290578448,-1.3238464114051425,12.957571462929392,0.7799987792968679,0.26500705415168824,0.7165011405944881,-0.9610695746813391,2.3940718558703153,-0.12228421704342907,1.5552864982324053,-1.2278543323537932,18.181912761220957,-45.10824357902517,0.8387853576379144,3,-0.025001525878913355,-0.7750015258789134,-2.155001163482673,-1.9050006866455114,0.1399993896484304,4,0.022525141782024027,-1.8085026946302492,34.450000762939446,-1.8571241730335364,34.060001373291016,-2.9090042134098355,33.740001678466804,0.022525141782024027
5125,2018-03-26,33.990001678466804,34.0,33.529998779296875,33.779998779296875,9011700.0,0.007409602476681432,3.0869752707611164,-0.3000054495912938,74.42926450729618,62.67664468708131,-0.3068133560644952,-1.1455878392920766,-1.9811347977221914,-1.5687477186680638,11.938828035379778,0.470001220703125,0.4712166650752607,0.9505009651184153,-0.7588357362183231,2.65983766645515,0.0958326144500461,1.8051693157867845,-1.265069128000249,41.441679840539244,-27.851051477385703,0.8546683506683682,3,-0.18500137329102273,-1.0250015258789134,-2.372501850128181,-2.1550006866455114,0.01999664306639204,0,0.008826102449138507,-1.1666596024244282,33.740001678466804,-1.8085026946302492,34.450000762939446,-1.8571241730335364,34.060001373291016,0.008826102449138507
5126,2018-03-27,34.529998779296875,35.029998779296875,33.939998626708984,34.060001373291016,6219900.0,0.01588693951645692,-2.070410427512989,2.238051988156361,81.54510232164847,65.68738978920766,-0.6765338497154758,-1.6413618784993673,-2.4293310782607236,-2.1049251500882917,12.124316087657416,1.0900001525878906,0.6061216589672611,1.4089982032775907,-0.4233417854014334,3.2413381919566184,0.49282820893807866,2.325168197617103,-1.6135595449121283,66.66666666666666,-8.603356472882936,0.9161699943395131,3,-0.3099994659423828,-1.3699989318847656,-2.8049988746643066,-2.7949981689453125,-0.6499977111816406,1,-0.010715289457426946,3.0869752707611164,33.990001678466804,-1.1666596024244282,33.740001678466804,-1.8085026946302492,34.450000762939446,-0.010715289457426946
5127,2018-03-28,34.389999389648445,34.900001525878906,34.259998321533196,34.650001525878906,7195700.0,-0.004054427877141165,-1.4615305613427225,-0.5531990877141569,78.21355524546689,68.95556130574055,-0.42965241485180883,-1.411487356410909,-2.1924292635439926,-1.9556542243566426,12.968478536080209,0.6400032043457102,0.7302573919032227,1.16599893569947,-0.7101943653853411,3.042192236784281,0.22790228515706445,2.1040955862418755,-1.2199330098742394,57.333374023437976,-21.998621037677587,0.9380966505424055,3,-0.1100006103515696,-1.2299995422363352,-2.5749993324279856,-2.654998779296882,-0.2799987792968892,2,-0.0029077777230551716,-2.070410427512989,34.529998779296875,3.0869752707611164,33.990001678466804,-1.1666596024244282,33.740001678466804,-0.0029077777230551716
5128,2018-03-29,34.009998321533196,34.68000030517578,33.919998168945305,34.34000015258789,10424400.0,-0.011049755011907081,-1.9803880503238187,1.2692273834326744,66.50485032374071,70.54883739004389,0.0023262167280009294,-0.9461039004772331,-1.717943497884228,-1.569135821023174,13.925371663336982,0.7600021362304759,0.8146872564681402,0.7009980201721149,-1.1547685280212932,2.5567645683655265,-0.2268852539245927,1.6288812942688224,-0.6167400538162724,31.999969482421402,-43.46403817507202,0.9278832740967057,3,0.270000457763679,-0.8499984741210866,-2.054997920989983,-2.2749977111816335,0.12000274658203836,3,0.00852693119198844,-1.4615305613427225,34.389999389648445,-2.070410427512989,34.529998779296875,3.0869752707611164,33.990001678466804,0.00852693119198844
5129,2018-04-02,33.860000610351555,34.360000610351555,33.630001068115234,34.02000045776367,5680600.0,-0.004410400428825345,-1.354841289862094,0.4848453322236205,63.74410731799923,70.9547729088939,0.16496939055579674,-0.7079649589978487,-1.4616503346110505,-1.4158219353942556,14.855424630267484,0.729999542236321,0.8539083506487586,0.47200021743773846,-1.3331571284033927,2.2771575632788696,-0.4305784554828307,1.3745788903583076,-0.2703334812450393,22.000122070312024,-49.71996577448302,0.9025786729205665,4,0.4199981689453196,-0.700000762939446,-1.8500003814697195,-2.124999999999993,-0.6199989318847514,0,0.015948048015163474,-1.9803880503238187,34.009998321533196,-1.4615305613427225,34.389999389648445,-2.070410427512989,34.529998779296875,0.015948048015163474
5130,2018-04-03,34.029998779296875,34.15999984741211,33.5,33.77000045776367,3269300.0,0.0050206191931772,1.538458716942376,-1.624991059294685,62.6829315948183,70.35027903876541,0.036425608926364816,-0.8091885841836159,-1.5160280134749016,-1.581801082658771,15.623950153488028,0.6599998474121094,0.92104909149581,0.5719985008239732,-1.2179098312932268,2.361906832941173,-0.3229556652346304,1.4669526668825768,1.0,34.64047072903161,-33.61865889342224,0.8949541660586008,4,0.2350006103515625,-0.8699989318847656,-1.9249982833862305,-2.2949981689453125,-0.5099983215332031,1,-0.004407808303328431,-1.354841289862094,33.860000610351555,-1.9803880503238187,34.009998321533196,-1.4615305613427225,34.389999389648445,-0.004407808303328431
5131,2018-04-04,34.18000030517578,34.290000915527344,33.65999984741211,33.84999847412109,3956600.0,0.0044079204014007,1.2909002635594395,1.2692460055460462,59.9476926026676,69.1352401363302,-0.04983963885153031,-0.8176010714623985,-1.644607870641309,-1.7327783613722332,16.896859234204726,0.6300010681152344,0.9589116479091047,0.6055000305175753,-1.041320933460561,2.252320994495708,-0.21791045147148935,1.42891051250664,0.8193984985351577,48.57139743107667,-15.33310674824751,0.8234104819890672,4,0.08499908447265625,-1.0200004577636719,-1.982499599456787,-2.4449996948242188,-0.2700004577636719,2,-0.004973726802946832,1.538458716942376,34.029998779296875,-1.354841289862094,33.860000610351555,-1.9803880503238187,34.009998321533196,-0.004973726802946832
5132,2018-04-05,34.34999847412109,34.40999984741211,33.639999389648445,34.18000030517578,4503500.0,0.004973615196824932,4.310331219909977,0.5151431081518146,58.98123735674381,67.48357988230978,-0.194868182293078,-0.8118491642136334,-1.7762602198045059,-1.9121942783109915,17.93716454122521,0.7700004577636648,0.9698312723433915,0.6374982833862219,-0.7515088441214672,2.026505410893911,-0.05700528036761909,1.332001847140063,0.6194123535156351,72.03375036368867,10.823240973109755,0.6945035637538429,4,-0.08499908447264914,-1.1899986267089773,-1.872498035430901,-2.614997863769524,-0.289997100830071,3,-0.013682603402732085,1.2909002635594395,34.18000030517578,1.538458716942376,34.029998779296875,-1.354841289862094,33.860000610351555,-0.013682603402732085
5133,2018-04-06,34.200000762939446,34.56999969482422,34.06999969482422,34.310001373291016,3919200.0,-0.0043667457887850425,-1.702682640163309,-0.6470693833588338,54.22346722934505,66.69691205552513,-0.09394125179525048,-0.4983826833235625,-1.559854950921995,-1.77050640894484,19.14696505983041,0.5,0.9512586873401361,0.36750049591064027,-0.7042776964949482,1.4392786883162287,-0.16838860029215397,0.9033895921134345,0.7400218481445435,65.42065070910542,7.743432648739713,0.535889096202796,4,0.06499862670899148,-1.0400009155273366,-1.6475005149841238,-2.4650001525878835,-0.450000762939446,4,-0.0026315833502967845,4.310331219909977,34.34999847412109,1.2909002635594395,34.18000030517578,1.538458716942376,34.029998779296875,-0.0026315833502967845
5134,2018-04-09,34.139999389648445,34.400001525878906,33.919998168945305,34.200000762939446,2674000.0,-0.00175442608048193,1.0869579639596616,0.5454640033290075,54.82092940162694,64.51820815489522,0.03214736912895688,-0.3383798590213658,-1.464689595656317,-1.7237189887442312,20.249677511276314,0.48000335693360086,0.8862662229217548,0.23299922943115803,-0.6894247056488609,1.155423164511177,-0.22821273810885145,0.6942111969711675,0.771222769213864,59.81304412928685,4.993216772588411,0.46121196754000876,4,0.1249999999999929,-0.9799995422363352,-1.552499294281013,-2.404998779296882,-0.5099983215332102,0,-0.000292862381721104,-1.702682640163309,34.200000762939446,4.310331219909977,34.34999847412109,1.2909002635594395,34.18000030517578,-0.000292862381721104
5135,2018-04-10,34.389999389648445,34.450000762939446,34.189998626708984,34.330001831054695,3619200.0,0.007322788648783662,1.8889077268685162,-0.9999364231676346,58.48563110490055,61.956044686367676,-0.1733786386257421,-0.47988145948488636,-1.6758955867057423,-1.9908824820975397,21.187577297318782,0.3100013732910014,0.7679399057932628,0.3984992980957074,-0.3519741024958023,1.148972698687217,0.023262597799956097,0.7737359983914587,0.49299832603661997,80.64513482694467,26.374019094507823,0.3752367002957541,4,-0.18999862670899148,-1.2299995422363352,-1.8199992179870677,-2.654998779296882,-0.7200012207031392,1,-0.03343988751357163,1.0869579639596616,34.139999389648445,-1.702682640163309,34.200000762939446,4.310331219909977,34.34999847412109,-0.03343988751357163
5136,2018-04-11,34.5,34.610000610351555,34.18000030517578,34.34000015258789,2855400.0,0.00319862205012611,1.2631531395874587,2.666772634791455,56.07734369978057,59.496465625735866,-0.32193721792675944,-0.49640757082100606,-1.7476030927169148,-2.1309935921571252,21.892543770774637,0.43000030517577414,0.7697899558041783,0.43299999237060405,-0.18545604489661116,1.0514560296378193,0.123771973737,0.7422280110042081,0.3553377613713664,88.65974516281322,35.99945361681704,0.30922801863360583,4,-0.4099998474121094,-1.3400001525878906,-1.929999828338623,-2.7649993896484375,-1.25,2,-0.028405783832937015,1.8889077268685162,34.389999389648445,1.0869579639596616,34.139999389648445,-1.702682640163309,34.200000762939446,-0.028405783832937015
5137,2018-04-12,34.09000015258789,34.650001525878906,33.97999954223633,34.509998321533196,3010800.0,-0.01188405354817712,-1.0937581956464726,-2.6249910592947128,45.054925476995486,57.11314064276417,0.04585462770749871,-0.03545711237927662,-1.3081205915104164,-1.7494829238400982,22.25968360288354,0.6700019836425781,0.680046256043056,-0.010499954223632812,-0.5487798417320491,0.5277799332847835,-0.2796398979778374,0.25863998953057177,0.7382308535560469,23.28783587471203,-24.51293588279428,0.2691399437542081,4,-0.0149993896484375,-0.9300003051757812,-1.5849995613098145,-2.354999542236328,-0.9099998474121094,3,-0.005280149732182271,1.2631531395874587,34.5,1.8889077268685162,34.389999389648445,1.0869579639596616,34.139999389648445,-0.005280149732182271
5138,2018-04-13,34.40999984741211,34.59999847412109,34.130001068115234,34.200000762939446,3156600.0,0.009386907990375226,-1.6857111716620847,-0.5000000000000254,60.30768833498046,56.73131631131763,-0.23628584125719243,-0.3140652477042991,-1.6130093929412936,-2.094164851842308,22.204692287404004,0.509998321533196,0.5024481508119507,0.27299976348876953,-0.24379499712281927,0.7897945241003583,0.014602383182975132,0.5313971437945639,0.39166653860895195,67.12320892948622,14.932428381716676,0.2583973803057928,4,-0.33499908447265625,-1.1450004577636719,-2.0249991416931152,-2.674999237060547,-0.990001678466804,4,-0.010171417485414946,-1.0937581956464726,34.09000015258789,1.2631531395874587,34.5,1.8889077268685162,34.389999389648445,-0.010171417485414946
5139,2018-04-16,34.610000610351555,34.779998779296875,34.419998168945305,34.529998779296875,5121200.0,0.005812286074580841,-1.3999796551548087,0.38096276112620214,59.68750409782798,56.398491033874265,-0.3561656655120302,-0.4820758999053183,-1.786236980727935,-2.318095137782983,22.15905011372809,0.3699989318847656,0.3541852895322535,0.43700046539306214,-0.10694515572171781,0.9809460865078421,0.1650276548356686,0.7089732759504557,-1.1100006103515554,78.75020861645477,24.15876389219578,0.271972810557391,4,-0.40000152587889914,-1.2550010681152273,-2.2249999046325613,-2.874999999999993,-1.0499992370605398,0,-0.02484832693398842,-1.6857111716620847,34.40999984741211,-1.0937581956464726,34.09000015258789,1.2631531395874587,34.5,-0.02484832693398842
5140,2018-04-17,35.060001373291016,35.169998168945305,34.639999389648445,34.75,3964100.0,0.013002044351448694,1.0000143952207867,3.874928476063667,58.52095080507371,56.239964167474945,-0.7204596057470312,-0.8770181993016735,-2.187242229809094,-2.788054877065676,22.42360743523474,0.55999755859375,0.3191370302671004,0.8235012054443374,0.18034243890311075,1.466659971985564,0.5019218221737205,1.1450805887149542,-1.534401397705075,90.75656112658773,36.13551037581975,0.3215793832706148,4,-0.6550025939941406,-1.200002670288086,-2.712501049041748,-3.325000762939453,-1.210002899169929,1,-0.04078722901206633,-1.3999796551548087,34.610000610351555,-1.6857111716620847,34.40999984741211,-1.0937581956464726,34.09000015258789,-0.04078722901206633
5141,2018-04-18,35.09999847412109,35.52000045776367,35.06999969482422,35.18000030517578,3369300.0,0.0011408185756816014,-5.428610354223434,-0.25806927951765046,61.7940262492204,56.55249626663902,-0.6886498588224725,-0.8536718589184815,-2.160327518477281,-2.8428715178003543,22.754719895249508,0.45999908447265625,0.3119686804783228,0.7954984664916935,0.08891413905934087,1.5020827939240462,0.4422063027755172,1.1487906302078699,-1.5086225708007746,72.7271601329689,17.68708261204479,0.35329216371617717,4,-0.37999916076659446,-0.9449977874755788,-2.9724984169006277,-3.364997863769524,-1.1599998474121023,2,-0.04074075120630294,1.0000143952207867,35.060001373291016,-1.3999796551548087,34.610000610351555,-1.6857111716620847,34.40999984741211,-0.04074075120630294
5142,2018-04-19,34.86999893188477,35.25,34.650001525878906,35.06999969482422,3541500.0,-0.006552693795866982,1.1428464383757604,2.4999523173752376,65.03501260453811,57.75377908610491,-0.4214512934876993,-0.5901344240039279,-1.8418202462824311,-2.629339108079236,22.66964283387192,0.5999984741210938,0.2977538165834517,0.5249990463256893,-0.21465896210451518,1.2646570547558937,0.1551700421105835,0.8948280505407951,-1.1629055552978613,53.237279762885414,-4.522353124460217,0.36982900421510323,4,-0.14999961853028054,-0.6249980926513743,-2.6924986839294505,-3.1349983215332102,-0.7700004577636861,3,-0.04645824437933843,-5.428610354223434,35.09999847412109,1.0000143952207867,35.060001373291016,-1.3999796551548087,34.610000610351555,-0.04645824437933843
5143,2018-04-20,34.439998626708984,34.959999084472656,34.389999389648445,34.939998626708984,4231200.0,-0.012331526192924547,1.1111064016162724,2.4999904632933045,59.23565021849521,58.2443036213125,0.05159904824948569,-0.1696182925882681,-1.3239049833745469,-2.2136833504531097,21.999297545472764,0.5699996948242116,0.28131443769129305,0.09549884796142294,-0.6438737066946985,0.8348714026175443,-0.2741874293666413,0.4651851252894872,-0.6241308252514699,4.424707061908839,-55.46819826582813,0.36968627732806136,4,0.3100013732910156,0.02500152587890625,-2.202497959136963,-2.704998016357422,-0.37999725341796875,4,-0.03658531857652414,1.1428464383757604,34.86999893188477,-5.428610354223434,35.09999847412109,1.0000143952207867,35.060001373291016,-0.03658531857652414
5144,2018-04-23,34.5,35.560001373291016,34.18000030517578,34.459999084472656,6854200.0,0.00174220022310001,-3.6000152588278675,-0.0800018310546875,57.75579884577046,58.163211148075824,0.053678956847043935,-0.1789373632607294,-1.2880011127062687,-2.2878259949150817,21.97417987007127,1.3800010681152344,0.2596891926555145,0.11750030517578125,-0.5671545709830923,0.8021551813346548,-0.22482713290365552,0.459827743255218,-0.5818842391641184,23.1883657351994,-38.250624351972164,0.3423274380794362,4,0.2700004577636719,0.030000686645507812,-2.057499408721924,-2.7649993896484375,-0.2700004577636719,0,-0.03130440090013609,1.1111064016162724,34.439998626708984,1.1428464383757604,34.86999893188477,-5.428610354223434,35.09999847412109,-0.03130440090013609
5145,2018-04-24,34.290000915527344,34.77000045776367,34.18000030517578,34.75,8441900.0,-0.006086929984714717,1.3600006103515625,-11.49971390425329,51.77994726082193,57.685722654858196,0.27714644862096804,0.05764476163420795,-1.0035143315150918,-2.086946058079832,22.27744405285422,0.5900001525878906,0.2674067676644185,-0.10749874114990376,-0.7686898157853648,0.5536923334855572,-0.4380942784676307,0.22309679616782319,-0.24053430569504997,7.971052551560569,-52.81965900259442,0.3305955373177288,4,0.4799995422363281,0.23999977111816406,-1.827500820159912,-2.5550003051757812,0.12999725341796164,1,-0.02128899162279596,-3.6000152588278675,34.5,1.1111064016162724,34.439998626708984,1.1428464383757604,34.86999893188477,-0.02128899162279596
5146,2018-04-25,34.15999984741211,34.290000915527344,33.65999984741211,34.25,5859900.0,-0.003791223815814093,6.411690788735555,0.19565289502927372,46.885267635475024,57.88909400580036,0.3954302902131417,0.16707099487200594,-0.8057703494211665,-1.9689883523378384,21.264808254866992,0.6300010681152344,0.2759706445678489,-0.21899986267089844,-0.8852667537209058,0.4472670283791089,-0.5521333081959057,0.1141335828541088,1.4000015258789062,26.315768339644308,-31.687398402432564,0.33313344552500485,4,0.4500007629394531,0.37000083923339844,-1.6424999237060547,-2.424999237060547,0.040000915527336645,2,-0.009074981694255135,1.3600006103515625,34.290000915527344,-3.6000152588278675,34.5,1.1111064016162724,34.439998626708984,-0.009074981694255135
5147,2018-04-26,34.290000915527344,34.330001831054695,33.86999893188477,34.18000030517578,5580700.0,0.0038056518939089123,3.8420735624795608,-1.2222269317170347,51.485149761361434,56.908811942064915,0.3316604665193523,0.030771861750167773,-0.8844638711195856,-2.117903678941346,20.216206620480165,0.4600028991699219,0.25114076514005035,-0.08399887084961222,-0.7514180582716037,0.5834203165723792,-0.4177084645606044,0.24971072286137996,1.232000427246092,33.15792432449797,-22.919407874045888,0.3337095937109945,4,0.31999969482421875,0.23999977111816406,-1.5925016403198242,-2.5550003051757812,-0.470001220703125,3,-0.010207123927484907,6.411690788735555,34.15999984741211,1.3600006103515625,34.290000915527344,-3.6000152588278675,34.5,-0.010207123927484907
5148,2018-04-27,34.299999237060554,34.5,34.130001068115234,34.240001678466804,3856800.0,0.0002915812559423081,-1.6428610354222093,0.5454293244555417,52.68456161057057,56.13070722125853,0.34019251011648066,0.04597058423390621,-0.8371450000270002,-2.1408826069294733,19.753889510393996,0.3699989318847656,0.23044450601934585,-0.08850059509276775,-0.7348919958466524,0.5578908056611169,-0.4116962954697101,0.2346951052841746,1.1847620758056578,33.684151351004445,-21.015119451247003,0.3231957003769421,4,0.3100013732910085,0.23000144958495383,-1.4499993324279856,-2.5149993896484446,-0.3600006103515696,4,-0.005830926162918693,3.8420735624795608,34.290000915527344,6.411690788735555,34.15999984741211,1.3600006103515625,34.290000915527344,-0.005830926162918693
5149,2018-04-30,34.400001525878906,34.86999893188477,34.25,34.86999893188477,5732500.0,0.0029155186892919627,1.63830788835045,-7.8336088504579005,50.17671607347925,55.20357002885914,0.231627291265724,-0.01212348749366754,-0.904566163181272,-2.2345745959968895,19.890681007494425,0.6199989318847727,0.29452649519656404,-0.015498352050784092,-0.6121371065793326,0.5811404024777644,-0.3138177293150548,0.2828210252134866,1.0482645576782232,61.15720978328684,9.337570389091034,0.29831937726427316,4,0.20999908447265625,0.12999916076660156,-1.1200017929077148,-2.4100017547607386,-1.2300033569336009,0,-0.009883724927515214,-1.6428610354222093,34.299999237060554,3.8420735624795608,34.290000915527344,6.411690788735555,34.15999984741211,-0.009883724927515214
5150,2018-05-01,33.880001068115234,34.400001525878906,33.77000045776367,34.240001678466804,3752800.0,-0.015116291706338436,-1.1724106179790061,0.7659629728830378,40.43212020528708,52.830024912866556,0.6332334056653863,0.5228712179601729,-0.3650923104691941,-1.7075510545601986,19.934765955652114,0.6300010681152344,0.26020854370346314,-0.5279989242553711,-1.1483413557988698,0.09234350728812757,-0.8381701400271169,-0.21782770848362532,1.5324996907189927,18.181932823445482,-27.78064284629689,0.31017121577174905,5,0.7299995422363281,0.6499996185302734,-0.5400009155273438,-1.8900012969970668,-0.5400009155273438,1,0.010330533148963816,1.63830788835045,34.400001525878906,-1.6428610354222093,34.299999237060554,3.8420735624795608,34.290000915527344,0.010330533148963816
5151,2018-05-02,34.009998321533196,34.189998626708984,33.779998779296875,33.880001068115234,4204900.0,0.003836990829976683,-1.484833772599066,-0.3611028694951624,48.64861730068832,51.009314323549916,0.37141823857196954,0.3999926529064268,-0.46628938318163904,-1.8300173471694023,19.83476359273108,0.4099998474121094,0.21449699271514788,-0.38950157165528054,-1.027408332319368,0.24840518900880681,-0.7084549519873278,-0.07054819132323331,1.3674524190725919,21.81801788055047,-25.89689063030694,0.3189533803320451,5,0.6000022888183665,0.5200023651123118,-0.6249980926513601,-2.0199985504150284,-0.6899986267089773,2,0.012055273967847224,-1.1724106179790061,33.880001068115234,1.63830788835045,34.400001525878906,-1.6428610354222093,34.299999237060554,0.012055273967847224
5152,2018-05-03,33.880001068115234,34.049999237060554,33.389999389648445,33.90999984741211,4066700.0,-0.0038223246055162363,3.258097066351449,-0.23076471623922853,40.43322343686727,48.92015579225792,0.3869030748778428,0.5196144008276775,-0.3071191848047903,-1.6987571434266897,19.361843333587093,0.6599998474121094,0.13142707133665965,-0.49599895477295064,-1.174895532953478,0.18289762340757676,-0.8354472438632143,-0.15655066568268694,1.463100654626679,33.10823175839508,-11.649684850626898,0.3394482890902625,5,0.5949993133544922,0.5949993133544922,-0.1900014877319336,-1.6950016021728516,-0.9099998474121094,3,0.009445091048871479,-1.484833772599066,34.009998321533196,-1.1724106179790061,33.880001068115234,1.63830788835045,34.400001525878906,0.009445091048871479
5153,2018-05-04,34.110000610351555,34.220001220703125,33.529998779296875,33.59000015258789,3985900.0,0.006788652154228414,-1.1562468335191003,-17.334053916581656,41.07141397434876,47.06633525098884,0.11753014618503244,0.2977946458317078,-0.5098297468347397,-1.9278998736043889,18.769638993275937,0.69000244140625,0.03059641062642271,-0.26149940490723367,-0.9464738761877953,0.423475066373328,-0.603986640547511,0.08098783073304361,1.1549770190666209,48.64874617563497,7.852279586925043,0.3424872356402791,5,0.019998550415053273,0.36499977111817117,-0.3900012969970632,-1.9250011444091726,-0.7900009155273366,4,-0.008501932287838465,3.258097066351449,33.880001068115234,-1.484833772599066,34.009998321533196,-1.1724106179790061,33.880001068115234,-0.008501932287838465
5154,2018-05-07,34.130001068115234,34.650001525878906,34.049999237060554,34.450000762939446,4924000.0,0.0005863517269364404,-1.4999920527696542,-0.6153834867769452,30.379699974246492,44.688529996924906,0.044170959539968635,0.2919765208556555,-0.5301155826698221,-1.951868296219665,18.623677471186177,0.6000022888183523,-0.07085641602047588,-0.2409990310668917,-0.926699107968048,0.4447010458342646,-0.5838490695174698,0.10185100738368646,1.0599774317121557,58.73019236940715,23.2514612087573,0.34285003845057654,5,-1.9073486257070726e-06,0.3449993133544922,-0.4100017547607422,-1.9450016021728516,-0.5,0,-0.005567021255787563,-1.1562468335191003,34.110000610351555,3.258097066351449,33.880001068115234,-1.484833772599066,34.009998321533196,-0.005567021255787563
5155,2018-05-08,33.240001678466804,34.040000915527344,33.080001831054695,33.970001220703125,7280100.0,-0.026076746609887458,1.2068971565123814,2.2812507450587987,21.118038912312812,41.82550458324021,0.8600032045710009,1.1503843367331967,0.35344163854006183,-1.0633882339410832,18.121518944279735,1.0499992370605398,-0.15200750634567584,-1.07349853515624,-1.925251964547897,-0.22174510576458317,-1.499375249852072,-0.6476218204604081,1.8779776569534263,10.191075064509748,-19.726007818374818,0.42587671469582977,5,0.7349987030029297,1.0799999237060476,0.4799976348876882,-1.0550022125244212,1.029998779296868,1,-0.002106001985157757,-1.4999920527696542,34.130001068115234,-1.1562468335191003,34.110000610351555,3.258097066351449,33.880001068115234,-0.002106001985157757
5156,2018-05-09,33.52000045776367,33.52000045776367,33.18000030517578,33.259998321533196,4953400.0,0.008423548891643318,1.6153643005956748,-0.3561675332479948,29.357800305642485,39.366910199271445,0.5360441416821118,0.8360676459906813,0.09494456855131261,-1.3370664076210517,17.392239990958004,0.3400001525878906,-0.23126089425327478,-0.74449977874756,-1.6613465814673845,0.17234702397226442,-1.2029231801074758,-0.28607637738764424,1.4757002273946256,28.025395683802518,1.0144493346195844,0.458423401359914,5,0.4549999237060618,0.8000011444091797,0.19249916076660156,-1.335000991821289,1.1800003051757741,2,-0.0053699374319098325,1.2068971565123814,33.240001678466804,-1.4999920527696542,34.130001068115234,-1.1562468335191003,34.110000610351555,-0.0053699374319098325
5157,2018-05-10,33.90999984741211,34.009998321533196,33.59000015258789,33.68000030517578,2873800.0,0.011634826501266016,-1.0487723183133102,0.8846063558202757,41.79567367879017,38.15703376240696,0.09663518821231776,0.4552316200137909,-0.2502023609517323,-1.716018099518699,17.02066239140791,0.48999786376952414,-0.2683969956086969,-0.3455003738403306,-1.2730311677070674,0.5820304200264061,-0.809265770773699,0.11826502309303777,0.9707589064999738,52.86612596764532,22.048141477571598,0.46376539693336755,5,0.06500053405762429,0.4100017547607422,-0.19750022888183594,-1.7250003814697266,0.8300018310546946,3,-0.017399001923997903,1.6153643005956748,33.52000045776367,1.2068971565123814,33.240001678466804,-1.4999920527696542,34.130001068115234,-0.017399001923997903
5158,2018-05-11,34.060001373291016,34.169998168945305,33.810001373291016,33.950000762939446,1958500.0,0.004423518919312253,1.1818370980048136,0.47826447514639947,43.37350643501156,37.401121580354996,-0.10168326464047794,0.29266999633173185,-0.35203886210405244,-1.8493570603890248,16.703521744691948,0.35999679565428977,-0.2758491613864109,-0.17799892425536967,-1.1064626517376652,0.7504648032269259,-0.6422307879965174,0.2862329394857781,0.7127119652496248,62.420365141921174,29.37169054334523,0.4642318637411477,5,-0.19499969482421875,0.26000022888183594,-0.3475017547607422,-1.4800024032592773,0.8599967956542898,4,-0.03200235198588808,-1.0487723183133102,33.90999984741211,1.6153643005956748,33.52000045776367,1.2068971565123814,33.240001678466804,-0.03200235198588808
5159,2018-05-14,33.75,34.09000015258789,33.59000015258789,34.040000915527344,3937700.0,-0.009101625390247614,1.5641065769396298,-2.636357331113715,42.10524554617118,37.58702439600878,0.11892531522917693,0.563847558037196,0.00448557260072846,-1.5192171205826597,16.003096654400554,0.5,-0.3205345539335269,-0.44500026702881,-1.380554507277779,0.4905539732201589,-0.912777387153298,0.022776853095678007,0.9211506480914835,61.4679284374389,24.20417151227312,0.4677771201244848,5,0.11500167846679688,0.5700016021728516,-0.03750038146972656,-1.1700010299682617,1.1399993896484446,0,-0.012740749782986116,1.1818370980048136,34.060001373291016,-1.0487723183133102,33.90999984741211,1.6153643005956748,33.52000045776367,-0.012740749782986116
5160,2018-05-15,33.630001068115234,33.759998321533196,33.169998168945305,33.56999969482422,3156100.0,-0.003555523907696756,2.687548429397553,-0.2069006340269922,42.22874786052281,36.873705569323725,0.22320475742984058,0.6020909775210228,0.15928902639996778,-1.3715893850514362,14.794366542889016,0.5900001525878906,-0.378089515202646,-0.49349918365478374,-1.3672383215799542,0.3802399542703867,-0.930368752617369,-0.056629614692198516,0.9456806509540385,46.0002899169929,7.047995497423003,0.43686956896258444,5,0.2350006103515625,0.6900005340576172,0.08249855041503906,-1.050002098083496,1.5200004577636719,1,0.0,1.5641065769396298,33.75,1.1818370980048136,34.060001373291016,-1.0487723183133102,33.90999984741211,0.0
5161,2018-05-16,33.669998168945305,33.77000045776367,33.40999984741211,33.700000762939446,4535000.0,0.0011893279678778512,3.2352518792771057,-0.5000317884163011,40.66258692245094,36.89919040105524,0.1451732262592884,0.47375870178222357,0.18042441172969603,-1.3767384042918636,13.102536620354721,0.3600006103515625,-0.43888882274242746,-0.3820020675659279,-1.1464923625244339,0.38248822739257804,-0.7642472150451809,0.00024307991332506163,0.8159427568430928,50.0,9.888664772118375,0.3822451474792534,5,0.19500350952149148,0.6500034332275462,0.010002136230475855,-1.0899991989135671,1.4200019836425852,2,0.017820086767089904,2.687548429397553,33.630001068115234,1.5641065769396298,33.75,1.1818370980048136,34.060001373291016,0.017820086767089904
5162,2018-05-17,33.25,33.689998626708984,33.169998168945305,33.639999389648445,3855600.0,-0.01247395876999724,1.1224601012067241,12.998855689765017,35.92491268619672,36.32735692459391,0.521219559468804,0.8075724466359375,0.6663169377163314,-0.9239806380130631,12.295045913057526,0.520000457763679,-0.43592702076623624,-0.7210002899169936,-1.4635390912315032,0.021538511397515947,-1.0922696905742484,-0.34973088925973883,1.1515845801043767,8.00018310546946,-31.56408507968858,0.37126940065725367,5,0.6150016784667969,1.0700016021728516,0.375,-0.6700010299682617,2.950000762939453,3,0.043609045501938226,3.2352518792771057,33.669998168945305,2.687548429397553,33.630001068115234,1.5641065769396298,33.75,0.043609045501938226
5163,2018-05-18,33.18000030517578,33.490001678466804,32.93000030517578,33.22999954223633,3412200.0,-0.0021052539796757586,-1.036371454927581,0.1282033725889096,33.513449424185055,36.67555130792041,0.49777149871408,0.8203985128518667,0.7959862519933267,-0.8195394126584716,12.047621033097375,0.5600013732910227,-0.4809996750374026,-0.7280000686645494,-1.5154436521885657,0.05944351485946697,-1.121721860426554,-0.33427827690254475,1.142289309985614,21.551726972872896,-14.64992956639318,0.39372179176200794,5,0.3699989318847656,1.0650005340576172,0.4375,-0.600001335144043,2.8800010681152344,4,0.04701631582106036,1.1224601012067241,33.25,3.2352518792771057,33.669998168945305,2.687548429397553,33.630001068115234,0.04701631582106036
5164,2018-05-21,33.419998168945305,33.450000762939446,33.06999969482422,33.259998321533196,4335000.0,0.0072332086064534895,2.454476098000733,-3.2000457770656903,43.27478531090441,39.13741201887503,0.16368113360061187,0.5221099062680921,0.5922747553936674,-1.0207957714483342,11.041469633834165,0.38000106811522727,-0.4860933007250168,-0.4340021133422951,-1.1982950488768083,0.33029082219221806,-0.8161485811095517,-0.05185564557503852,0.7909083014172396,58.333068423848275,19.031970811396597,0.382146467767256,5,0.13000106811524148,0.825002670288093,0.2500019073486399,-0.8399991989135671,3.0500030517578267,0,0.04488330587025091,-1.036371454927581,33.18000030517578,1.1224601012067241,33.25,3.2352518792771057,33.669998168945305,0.04488330587025091
5165,2018-05-22,33.560001373291016,33.610000610351555,33.200000762939446,33.34999847412109,3561700.0,0.004189204428975746,1.6451485879531145,1.3125193715280705,43.44026371514497,40.70213017548642,0.08252146920887071,0.34215533584874436,0.4893210425098715,-1.1208500476007828,9.881625110870408,0.4099998474121094,-0.5099886870960475,-0.25749893188476847,-1.0036294938242278,0.4886316300546909,-0.6305642128544946,0.11556634908495766,0.5484326038565897,75.00011353263609,32.10418884498156,0.373065280969729,5,-0.01000213623046875,0.6849994659423828,0.22249794006347656,-0.9800024032592773,2.6299972534179616,1,0.03963045178585478,2.454476098000733,33.419998168945305,-1.036371454927581,33.18000030517578,1.1224601012067241,33.25,0.03963045178585478
5166,2018-05-23,33.84999847412109,33.97999954223633,33.509998321533196,33.61999893188477,3478000.0,0.00864115282965594,-1.0888907726867796,1.09522079526247,49.582135703621745,41.56729262268993,-0.17404543114113835,0.029242177442220907,0.2311580784114753,-1.370882078223012,9.392203058663078,0.4700012207031321,-0.5053077783716589,0.047998237609853334,-0.6808540000200551,0.7768504752397618,-0.3164278812051009,0.41242435642480757,0.16416080926877186,87.61893689759461,41.688617076265785,0.36442611881495385,5,-0.29999923706053977,0.3950023651123118,0.2825002670288157,-1.1999998092651296,2.0600013732910227,2,0.03840481862212464,1.6451485879531145,33.560001373291016,2.454476098000733,33.419998168945305,-1.036371454927581,33.18000030517578,0.03840481862212464
5167,2018-05-24,33.939998626708984,34.169998168945305,33.790000915527344,33.90999984741211,3884200.0,0.002658793401621784,-1.814829466783411,0.13042973479509207,47.53619823196731,42.02981393346279,-0.2898204713253847,-0.09309683966348814,0.16083203019672965,-1.4227024973212323,8.864956938957006,0.37999725341796164,-0.3712472627533643,0.15549850463867188,-0.540065687152385,0.8510626964297288,-0.19228359125685301,0.5032806005341968,-1.0099983215332031,81.45161786511991,34.38360790247279,0.3477820958955283,5,-0.3899993896484375,0.30500221252441406,0.4975013732910156,-1.1149988174438477,2.2800025939941477,3,0.0338833698412091,-1.0888907726867796,33.84999847412109,1.6451485879531145,33.560001373291016,2.454476098000733,33.419998168945305,0.0338833698412091
5168,2018-05-25,34.09999847412109,34.189998626708984,33.84999847412109,34.009998321533196,2176500.0,0.004714197227049688,1.5185153788552304,3.0001271617497456,49.58213570362174,42.860579506512856,-0.4956756684511774,-0.28337740304063175,0.0143892084231112,-1.5463980232128094,8.089483289216112,0.34000015258789773,-0.2785683840479365,0.32549839019774396,-0.3441276162796356,0.9951243966751235,-0.009314613040942277,0.6603113934364302,-1.1451982116699142,91.96426442689165,44.455885665600576,0.3348130032386891,5,-0.5399990081787038,0.1450023651123118,0.38250160217285867,-1.27499866485595,2.3300018310546946,4,0.06158364758907786,-1.814829466783411,33.939998626708984,-1.0888907726867796,33.84999847412109,1.6451485879531145,33.560001373291016,0.06158364758907786
5169,2018-05-29,34.060001373291016,34.22999954223633,33.700000762939446,34.09000015258789,3864300.0,-0.0011729355606987513,2.419373892498569,-0.3333192048488959,64.96355141227842,45.38666879004125,-0.4549201685119897,-0.28475797721064566,0.060988147669903015,-1.4629350594446606,6.7153354942270065,0.5299987792968821,-0.26392816476224823,0.30250129699707173,-0.3155387498693685,0.9205413438635119,-0.00651872643614837,0.6115213204302918,-1.0557931762695318,83.49530384284921,29.974948740654696,0.3090200234332202,5,-0.48000144958496094,0.1849994659423828,0.5474987030029297,-1.235001564025879,2.5999984741210938,1,0.05871990368057789,1.5185153788552304,34.09999847412109,-1.814829466783411,33.939998626708984,-1.0888907726867796,33.84999847412109,0.05871990368057789
5170,2018-05-30,34.22999954223633,34.40999984741211,33.740001678466804,33.93000030517578,2714200.0,0.004991138053171751,1.0302979510446855,-10.000381485249237,63.4981347072101,47.92395187723672,-0.5932440785431297,-0.45027662200388363,-0.0970729307574345,-1.5870795399713842,6.22923689398106,0.6699981689453054,-0.26269356530838195,0.45499954223632955,-0.19655704390665107,1.1065561283793102,0.1292212491648428,0.7807778353078163,-1.1522438645019548,80.00000000000016,22.29407616086432,0.3257782930714903,5,-0.5599994659423828,-0.3299999237060547,0.4200010299682617,-1.2049989700317383,2.5400009155273438,2,0.06543972271173626,2.419373892498569,34.060001373291016,1.5185153788552304,34.09999847412109,-1.814829466783411,33.939998626708984,0.06543972271173626
5171,2018-05-31,34.419998168945305,34.75,34.09999847412109,34.220001220703125,7741400.0,0.0055506464869956584,-1.954535996670765,0.6666581895400499,60.49384072702498,50.65383277066208,-0.7438957244578432,-0.6408403954344948,-0.27106867789915867,-1.7263010432018149,5.908905499725557,0.6500015258789134,-0.22680450796202933,0.6244981765746971,-0.08169873372728631,1.3306950868766805,0.2713997214237054,0.9775966317256888,-1.2356629576367126,68.57123134884114,9.829560411321665,0.3530984551509901,5,-0.5799980163574148,-0.519998550415032,0.23000240325928445,-1.3949975967407156,0.9000015258789134,3,0.05142360697045634,1.0302979510446855,34.22999954223633,2.419373892498569,34.060001373291016,1.5185153788552304,34.09999847412109,0.05142360697045634
5172,2018-06-01,34.200000762939446,34.490001678466804,33.84000015258789,34.419998168945305,2755800.0,-0.006391557748667953,2.6110752015934304,-1.1000038147555133,52.8000048828422,52.79678337717954,-0.4190351774139174,-0.41702110378480484,-0.04761096160817857,-1.4607610706657042,6.065886789493801,0.6500015258789134,-0.1848436964595095,0.38850078582763103,-0.33990805150201453,1.1169096231572766,0.024296367162811805,0.7527052044924503,-0.8590990727617154,47.61908221950115,-10.217018280547293,0.3642044186648224,6,-0.29000091552733664,-0.3000011444091726,0.36999988555908914,-1.06500053405761,1.1899986267089915,4,0.04999997211478702,-1.954535996670765,34.419998168945305,1.0302979510446855,34.22999954223633,2.419373892498569,34.060001373291016,0.04999997211478702
5173,2018-06-04,33.81999969482422,34.40999984741211,33.72999954223633,34.310001373291016,2165500.0,-0.011111142094681226,-1.0298456475571776,2.2273066185777948,51.36187001451674,53.69534834424756,0.06850050204376146,-0.06309506048854985,0.3189333457302723,-1.0316956087027194,5.907758292881522,0.6800003051757812,-0.14673037308685366,0.02299976348876953,-0.6918085514175161,0.7378080783950551,-0.3344043939643768,0.3804039209419159,-0.338188173664264,11.428478007346623,-44.0501470842306,0.35740415745314313,6,0.1550006866455078,0.07999992370605469,0.7500009536743164,-0.4949989318847656,2.0800018310546875,0,0.07096397242860442,2.6110752015934304,34.200000762939446,-1.954535996670765,34.419998168945305,1.0302979510446855,34.22999954223633,0.07096397242860442
5174,2018-06-05,33.939998626708984,34.200000762939446,33.810001373291016,33.860000610351555,4559700.0,0.003548164783192753,-3.3334110416445113,-0.16326069863217774,56.031117431045686,55.09433209045877,0.03354870382423769,-0.2087616654115294,0.20948349635081343,-1.0976021353492058,5.135890646911164,0.3899993896484304,-0.042497475837876664,0.15249881744384908,-0.5485936724266622,0.8535913073143604,-0.19804742749141013,0.5030450623791083,-0.33136825766502653,20.588136296828193,-34.59861713868557,0.3505462449352558,6,0.1900005340576172,-0.03999900817871094,0.6300020217895508,-0.5299978256225586,1.7100028991699219,1,0.0733648137659999,-1.0298456475571776,33.81999969482422,2.6110752015934304,34.200000762939446,-1.954535996670765,34.419998168945305,0.0733648137659999
5175,2018-06-06,33.169998168945305,34.110000610351555,33.02000045776367,33.90999984741211,3291200.0,-0.022687109278717754,-1.0961599829805204,-9.250250345714779,42.424214400650975,54.29900750123979,0.829656623635401,0.5857574951312898,0.9732435829806363,-0.2841438343453575,5.481466306087284,1.0900001525878835,0.06673685471683655,-0.61400146484376,-1.3271973521490636,0.09919442246154375,-0.9705994084964118,-0.2574035211911081,1.5800018310546946,8.670390223787871,-45.22380727923274,0.3565979436526536,6,0.7150020599365305,0.6700019836425852,1.4000024795532298,0.2550029754638743,2.6700019836425852,2,0.10521561263558477,-3.3334110416445113,33.939998626708984,-1.0298456475571776,33.81999969482422,2.6110752015934304,34.200000762939446,0.10521561263558477
5176,2018-06-07,33.34000015258789,33.65999984741211,33.029998779296875,33.130001068115234,2741800.0,0.005125173139193695,-2.073148492742836,-0.28378190291101707,51.47541639723991,54.73669840849231,0.6478297378298379,0.4232807367619884,0.7814396192423203,-0.40654381239749426,5.845717303294762,0.6300010681152344,0.12083363775271039,-0.4349994659423828,-1.1665299083496095,0.29653097646484383,-0.8007646871459926,-0.06923424473877304,1.375399856567384,21.76866864580944,-36.36393026336583,0.36576522120361177,6,0.5450000762939453,0.5,1.2300004959106445,0.08500099182128906,2.8100013732910156,3,0.10287943279776912,-1.0961599829805204,33.169998168945305,-3.3334110416445113,33.939998626708984,-1.0298456475571776,33.81999969482422,0.10287943279776912
5177,2018-06-08,33.31999969482422,33.47999954223633,33.22999954223633,33.400001525878906,2893300.0,-0.0005998937514137825,1.0833518771656547,-0.3809627611262489,52.33332909477005,55.04238656306434,0.6376950065132192,0.41825781859387234,0.7834694695204405,-0.33617931954972846,6.191503503288927,0.25,0.16687667925759087,-0.42549991607666016,-1.1812908372589135,0.33029100510559317,-0.8033953766677868,-0.04760445548553349,1.3614923233032243,21.582688402217464,-39.47615940990402,0.37789546059112666,6,0.5650005340576172,0.5200004577636719,1.2500009536743164,0.10500144958496094,2.9399986267089844,4,0.060024010153597596,-2.073148492742836,33.34000015258789,-1.0961599829805204,33.169998168945305,-3.3334110416445113,33.939998626708984,0.060024010153597596
5178,2018-06-11,32.970001220703125,33.470001220703125,32.919998168945305,33.34999847412109,2575200.0,-0.010504155982194119,-1.2916633553206325,4.749856952126557,42.765306047351515,52.57591485585024,0.9058014257905498,0.7192874919901584,1.123310252761911,0.06265927123420312,6.506763090620849,0.5500030517578196,0.15716559616388537,-0.7209983825683608,-1.536167203519696,0.09417043838297445,-1.128582793044032,-0.3134139720926896,1.6782609662170458,3.906480501870647,-55.1220116979335,0.4075844104756683,6,0.8649978637695312,0.8649978637695312,1.5049991607666016,0.4549999237060547,2.6899986267089844,0,0.07340000240660305,1.0833518771656547,33.31999969482422,-2.073148492742836,33.34000015258789,-1.0961599829805204,33.169998168945305,0.07340000240660305
5179,2018-06-12,33.31999969482422,33.43000030517578,32.959999084472656,32.970001220703125,3014400.0,0.010615664578784267,-1.5405282800998,-0.9210552733551681,46.38550409909055,50.67451145494806,0.49147907457589923,0.35354939463297796,0.7718472854060323,-0.2302198443751564,7.171953448659457,0.470001220703125,0.15582594320751042,-0.3494998931884794,-1.1806425250323187,0.4816427386553599,-0.7650712091104026,0.0660714227334438,1.259131931376956,33.61350464174035,-22.428274574935358,0.41557131592191976,6,0.5149993896484375,0.5149993896484375,0.9825000762939453,0.10500144958496094,2.3199996948242188,1,0.0774310280517636,-1.2916633553206325,32.970001220703125,1.0833518771656547,33.31999969482422,-2.073148492742836,33.34000015258789,0.0774310280517636
5180,2018-06-13,33.630001068115234,33.84000015258789,33.220001220703125,33.36999893188477,4921600.0,0.009303762789024672,-1.214291553133515,0.7428664850136036,46.70661828614643,49.14259785040599,0.09769071176543065,0.0459014105276907,0.4584730796869678,-0.4781645879236578,7.464259608613966,0.6199989318847656,0.13891403612238662,-0.03949851989746378,-0.8706411517413031,0.7916441119463755,-0.455069835819387,0.3760727960244594,0.8827652197957079,77.17406177308422,24.08862750664197,0.41557131592191976,6,0.07499885559082031,0.20499801635742188,0.6724987030029297,-0.2049999237060547,1.6800003051757812,2,0.06006542948578275,-1.5405282800998,33.31999969482422,-1.2916633553206325,32.970001220703125,1.0833518771656547,33.31999969482422,0.06006542948578275
5181,2018-06-14,34.27000045776367,34.34000015258789,33.610000610351555,33.700000762939446,5916600.0,0.01903060866255002,1.056339390292409,2.1922885061182247,54.24167776428849,49.30278372612226,-0.6323184745219024,-0.5763946026348634,-0.18236757141983162,-1.1004555933151252,7.593549172833661,0.7299995422363352,0.08492650987500383,0.5705007553100572,-0.30295478537559006,1.4439562959957044,0.13377298496723,1.0072285256528843,0.17905510538864178,95.07045091270537,43.69056835933188,0.43672777034282534,6,-0.6050014495849609,-0.4350013732910156,-0.12249946594238281,-0.8449993133544922,0.5600013732910227,3,0.04581265462074269,-1.214291553133515,33.630001068115234,-1.5405282800998,33.31999969482422,-1.2916633553206325,32.970001220703125,0.04581265462074269
5182,2018-06-15,34.700000762939446,34.90999984741211,33.81999969482422,34.669998168945305,8589100.0,0.012547426303823217,3.8444369092525914,0.05263615799547525,57.2115794618516,49.9527514424928,-1.0995662039851766,-0.9404099753907715,-0.6137102294853705,-1.5028820753149787,7.699362323231754,1.0900001525878906,0.03243537802943308,0.9280010223388615,-0.025410474537324035,1.881412519215047,0.45129527390076873,1.4047067707769543,-1.7800025939941406,89.4472910879926,41.41646867395505,0.4767057484380943,6,-0.7850017547607351,-0.7850017547607351,-0.552499771118157,-1.2749996185302663,-0.15000152587889204,4,0.04178676458382391,1.056339390292409,34.27000045776367,-1.214291553133515,33.630001068115234,-1.5405282800998,33.31999969482422,0.04178676458382391
5183,2018-06-18,34.740001678466804,34.97999954223633,34.509998321533196,34.610000610351555,4119200.0,0.0011527641108894926,-1.8484435145475397,4.332994278449298,58.17308838551961,50.19074821521212,-1.1123123061374045,-0.9038900530292224,-0.6497807457998093,-1.5004262016359604,7.519979216056334,0.4700012207031321,-0.02476160363337243,0.8900018692016687,-0.11342418264273135,1.8934279210460687,0.38828884327946867,1.3917148951238687,-1.7802034759521632,88.11892032761101,42.73280553623469,0.5017130259222009,6,-0.7900028228759837,-0.7900028228759837,-0.5925006866455149,-1.3150005340576243,-0.02000045776367898,0,0.043753499413575314,3.8444369092525914,34.700000762939446,1.056339390292409,34.27000045776367,-1.214291553133515,33.630001068115234,0.043753499413575314
5184,2018-06-19,34.919998168945305,35.139999389648445,34.639999389648445,34.779998779296875,3538800.0,0.005181245877430962,-1.3809627611263293,1.0769095337302774,58.27337602994671,51.95176617402276,-1.2724930358742625,-1.017938670415738,-0.8217399062644333,-1.6522956759680127,7.411094528518793,0.5,-0.04110302731253057,0.9949983596801673,-0.09370906573774107,2.0837057850980756,0.4506446469712131,1.5393520723891214,-1.8793919128417969,88.54159216078894,45.57032463568939,0.5443537127089542,6,-0.8899993896484304,-0.8899993896484304,-0.8274965286254812,-1.4949970245361257,0.29000091552735086,1,0.021191343564413323,-1.8484435145475397,34.740001678466804,3.8444369092525914,34.700000762939446,1.056339390292409,34.27000045776367,0.021191343564413323
5185,2018-06-20,34.889999389648445,35.110000610351555,34.720001220703125,35.009998321533196,2766200.0,-0.0008590716171210655,1.4374694529546337,-0.8571389645775986,55.860372375846374,52.438983504979035,-1.0871830151029016,-0.9309196505708854,-0.7919461533309899,-1.5940587709396468,7.58089379904742,0.3899993896484304,-0.02450033376923244,0.8984996795654396,-0.2567769035828107,2.05377626271369,0.3208613879913145,1.4761379711395648,-1.723429545532241,83.66011768225805,42.11249131997865,0.5776382915741257,6,-0.8600006103515696,-0.8600006103515696,-0.7974977493286204,-1.464998245239265,0.11999893188475141,2,0.02149613107251902,-1.3809627611263293,34.919998168945305,-1.8484435145475397,34.740001678466804,3.8444369092525914,34.700000762939446,0.02149613107251902
5186,2018-06-21,35.150001525878906,35.34000015258789,34.889999389648445,35.0,2598500.0,0.007452053332726694,-1.4324185001134642,-1.2500238420702756,61.72840669013271,53.48288101557488,-1.1884099074906516,-1.1473609710807153,-1.0526824865825404,-1.8253015428954313,8.502429458166777,0.450000762939446,-0.022945963207384068,1.0935016632080092,-0.16951539152996986,2.3565187179459883,0.46199313583902324,1.7250101905769952,-1.86502590903077,87.50009411256868,44.790491822520536,0.6315085273689885,6,-1.0200023651123047,-1.0200023651123047,-1.057499885559082,-1.7250003814697266,-0.25,3,0.004551915802743611,1.4374694529546337,34.889999389648445,-1.3809627611263293,34.919998168945305,-1.8484435145475397,34.740001678466804,0.004551915802743611
5187,2018-06-22,35.09000015258789,35.349998474121094,35.02000045776367,35.150001525878906,3629000.0,-0.0017070091233662987,-2.299967575196933,-0.4000050862112812,67.02413691185396,56.17830666718627,-0.9509306495934098,-1.050654524233309,-0.9809101263331428,-1.7389928363143383,9.357473551717572,0.3299980163574219,0.09229153387055078,0.9760002136230455,-0.3668704364520039,2.318870863698095,0.30456488858552433,1.6474355386605666,-1.6406225728805737,69.04782448762748,21.456819031435472,0.6714353250375235,6,-0.9350013732910156,-0.9550018310546875,-0.9974985122680664,-1.664999008178711,0.3400001525878906,4,-0.007409470515890582,-1.4324185001134642,35.150001525878906,1.4374694529546337,34.889999389648445,-1.3809627611263293,34.919998168945305,-0.007409470515890582
5188,2018-06-25,36.20000076293945,36.290000915527344,35.169998168945305,35.209999084472656,6082400.0,0.03163296111498304,-1.0934562113406512,-16.49965032742069,73.94069440403459,59.23999447884671,-1.7372644929647976,-2.103088004639666,-2.076314878315749,-2.8252254122293365,10.639769965104744,1.2000007629394531,0.1983851775107084,1.9810007095336886,0.3460929906243706,3.6159084284430065,1.1635468500790296,2.7984545689883475,-2.56056109379076,94.54545034193525,41.74022213142051,0.8174538594546603,6,-1.4449996948242188,-1.595001220703125,-2.107499122619629,-2.7749996185302734,0.2599983215332031,0,-0.04558015168795593,-2.299967575196933,35.09000015258789,-1.4324185001134642,35.150001525878906,1.4374694529546337,34.889999389648445,-0.04558015168795593
5189,2018-06-26,36.060001373291016,36.5099983215332,36.0,36.150001525878906,3554800.0,-0.003867386372868986,-3.8570598172603585,-0.09090909090909091,85.33011120448388,63.53149369199532,-1.30495173077599,-1.9031464314209359,-1.9294931092720944,-2.6575599369244856,12.299504006792668,0.5099983215332031,0.31437333969388703,1.7410013198852567,-0.08629986601415851,3.568302505784672,0.8273507269355491,2.6546519128349644,-2.1024943545768835,74.86046496759633,15.792015560550965,0.9136505929497065,6,-1.0000019073486328,-1.3450031280517578,-2.162501335144043,-2.635000228881836,0.3599967956542969,1,-0.037160291224514586,-1.0934562113406512,36.20000076293945,-2.299967575196933,35.09000015258789,-1.4324185001134642,35.150001525878906,-0.037160291224514586
5190,2018-06-27,36.47000122070313,36.54999923706055,35.88999938964844,36.02999877929688,5202500.0,0.01136993432606448,1.200005086276008,-4.888907726868139,86.14321595865702,67.07610904692515,-1.4189498200158752,-2.2521979152606306,-2.3422727696468613,-3.0290854789550536,13.685124095905005,0.6599998474121094,0.5225351634437772,2.039001083374032,-0.02463879079305542,4.102640957541119,1.0071811462904918,3.070821020457572,-2.1551454195943265,95.18084194512852,30.09735823675838,1.0318199370835432,6,-1.2850017547607493,-1.7350025177002024,-2.5725011825561594,-2.9400005340576243,0.07999801635741477,2,-0.03454900175641351,-3.8570598172603585,36.060001373291016,-1.0934562113406512,36.20000076293945,-2.299967575196933,35.09000015258789,-0.03454900175641351
5191,2018-06-28,36.18999862670898,36.709999084472656,35.9900016784668,36.38999938964844,4327900.0,-0.007677614055993098,-1.4000127157707347,-0.45454466638925184,81.26360388317882,69.7485562048504,-0.9364296528207277,-1.931838679556833,-2.069650380323381,-2.703702932753572,14.656576648901787,0.7199974060058594,0.7070815990183164,1.6704984664916935,-0.5378924614301894,3.8788893944135765,0.566303002530752,2.774693930452635,-1.5175198758478956,69.2307171410961,-1.2993375515251842,1.104195463960941,6,-0.5799999237060476,-1.374999999999993,-2.2924985885620046,-2.569997787475579,0.050003051757819605,3,-0.03260570185003864,1.200005086276008,36.47000122070313,-3.8570598172603585,36.060001373291016,-1.0934562113406512,36.20000076293945,-0.03260570185003864
5192,2018-06-29,35.90999984741211,36.11000061035156,35.63999938964844,36.08000183105469,4169200.0,-0.0077369104703480795,3.0869752707611164,0.8500066756947189,82.52210540885206,72.45400254077623,-0.5215935784944037,-1.5991518654810903,-1.7930228727132302,-2.368154982824393,15.88340176453396,0.5499992370605398,0.8803542627881171,1.30499973297119,-0.9823066351022476,3.5923061010446276,0.16134654893446765,2.4486529170079123,-0.870767436500941,48.052028476450694,-29.62878759654412,1.1436531840367195,6,-0.2350006103515625,-1.095001220703125,-2.0124998092651367,-1.8549995422363281,0.24000167846679688,4,-0.02812582360971494,-1.4000127157707347,36.18999862670898,1.200005086276008,36.47000122070313,-3.8570598172603585,36.060001373291016,-0.02812582360971494
5193,2018-07-02,36.22000122070313,36.310001373291016,35.81999969482422,35.88999938964844,3946800.0,0.00863273112248053,-1.085108109862996,-1.9411645910468274,82.36606420607538,75.13096789367941,-0.6700412396332567,-1.8130902074520563,-2.0890004670570406,-2.6189632257893862,17.458433199413108,0.4900016784667969,0.9954531129495976,1.4950010299682717,-0.869424439358589,3.8594264992951324,0.3127882953048413,2.677213764631702,-0.8800308085508988,54.205794063331794,-27.84924637381475,1.182212734663431,7,-0.5050010681152415,-1.4050025939941477,-2.3225011825561594,-2.0450000762939524,-0.2200012207031321,0,-0.021811178600286474,3.0869752707611164,35.90999984741211,-1.4000127157707347,36.18999862670898,1.200005086276008,36.47000122070313,-0.021811178600286474
5194,2018-07-03,36.43000030517578,36.7400016784668,36.040000915527344,36.18999862670898,2398100.0,0.005797876239513,-1.5926093375813277,0.7272737781476917,81.96345381561092,78.03131027587547,-0.7189236951857865,-1.925712146902029,-2.2841807444688698,-2.765232688653313,19.286455778133533,0.7000007629394531,1.0789764615339763,1.5805000305175767,-0.8705235823639725,4.031523643399126,0.35498822407680564,2.8060118369583478,-0.8434247320058716,71.81811561282984,-10.405954383418532,1.2255118064407742,7,-0.6149997711181641,-1.6000003814697266,-2.5275001525878906,-2.184999465942383,-0.13000106811523438,1,0.000823463602678487,-1.085108109862996,36.22000122070313,3.0869752707611164,35.90999984741211,-1.4000127157707347,36.18999862670898,0.000823463602678487
5195,2018-07-05,36.65999984741211,36.68999862670898,36.27000045776367,36.45000076293945,2864300.0,0.006313465284370379,2.1111362287717634,0.8749900659619864,80.10073872502682,80.07268050197482,-0.7503524078857353,-1.9824866574355013,-2.489613399252562,-2.9398968484910455,20.24436707866369,0.4199981689453054,1.1715533116838088,1.6359994888305636,-0.8084950929141286,4.080494070575256,0.4137521979582175,2.8582467797029096,-0.8427390531828252,92.72712140075392,11.627035693802924,1.2222472908723474,7,-0.779998779296875,-1.8299999237060547,-2.747499465942383,-2.414999008178711,-0.4199981689453125,3,-0.006546690656457743,-1.5926093375813277,36.43000030517578,-1.085108109862996,36.22000122070313,3.0869752707611164,35.90999984741211,-0.006546690656457743
5196,2018-07-06,36.77000045776367,37.0,36.63000106811523,36.65999984741211,2687000.0,0.0030005622152049494,-3.3529754959157057,0.5238147138964577,78.35614834881174,81.33179288385902,-0.6776523531665362,-1.9208265217452123,-2.5690714252710904,-2.996713739143239,21.369302121148817,0.36999893188477273,1.2646943603272334,1.5745000839233398,-0.8537674340162482,4.002767601862928,0.3603663249535458,2.788633842893134,-0.768191486686888,83.08827654298825,2.9183093577213555,1.2141337589697943,7,-0.6850013732910156,-1.8100013732910156,-2.9850006103515625,-2.5249996185302734,-0.4099998474121094,4,-0.005983171551924071,2.1111362287717634,36.65999984741211,-1.5926093375813277,36.43000030517578,-1.085108109862996,36.22000122070313,-0.005983171551924071
5197,2018-07-09,35.31999969482422,36.79999923706055,35.11999893188477,36.790000915527344,5805200.0,-0.03943434171574234,1.2550371997521628,-13.363573311138854,55.73120413977465,79.30851618783014,0.9034078285662162,-0.3302398362136074,-1.1089384558005193,-1.5110012734468583,21.5701546493996,1.6800003051757741,1.349230042724237,0.024499320983885298,-2.2376045992250724,2.286603241192843,-1.1065526391205935,1.1555512810883641,1.6800003051757812,10.638332410095618,-65.69540127142143,1.1310519601044773,7,0.7399997711181641,-0.3600006103515625,-1.4499998092651367,-1.0749988555908203,1.0600013732910085,0,0.026047621505993268,-3.3529754959157057,36.77000045776367,2.1111362287717634,36.65999984741211,-1.5926093375813277,36.43000030517578,0.026047621505993268
5198,2018-07-10,35.38999938964844,35.79999923706055,34.970001220703125,35.110000610351555,4601100.0,0.001981871331512952,-1.964291553133515,-0.19047520189333872,54.747482687455665,75.9104463526048,0.7894448720701064,-0.2209729073473028,-1.1681059624750816,-1.5421246326814781,21.235041989936708,0.8299980163574219,1.3939015498439815,-0.026500892639163,-2.006105126798303,1.9531033415199772,-1.016303009718733,0.9633012244404071,1.6100006103515625,20.68957741397195,-51.86513137999721,0.9898021170795697,7,0.595001220703125,-0.43000030517578125,-1.484999656677246,-1.144998550415039,1.2600021362304688,1,0.021475053668770894,1.2550371997521628,35.31999969482422,-3.3529754959157057,36.77000045776367,2.1111362287717634,36.65999984741211,0.021475053668770894
5199,2018-07-11,35.900001525878906,36.11000061035156,35.529998779296875,35.529998779296875,3570200.0,0.014410911133828419,-2.1351217601088726,1.3214441416893397,59.300190242819454,72.92788793973395,0.2842521200430852,-0.5562990794128808,-1.6643501708168955,-2.023302522906164,21.024339657338935,0.720001220703125,1.4429371438794192,0.3545011520385728,-1.3696367503368663,2.078639054414012,-0.5075677991491432,1.2165701032262888,1.0187985229492185,45.812850463777266,-24.29044937871481,0.862068951187718,7,0.08499908447265625,-0.94000244140625,-1.9625015258789062,-1.6550006866455078,1.1699981689453125,2,0.0027854726983509437,-1.964291553133515,35.38999938964844,1.2550371997521628,35.31999969482422,-3.3529754959157057,36.77000045776367,0.0027854726983509437
5200,2018-07-12,35.650001525878906,36.040000915527344,35.310001373291016,35.970001220703125,3940700.0,-0.006963788004849647,2.1739173701756425,-0.8648576200589727,54.61254119094439,69.96665875170788,0.45338071049614825,-0.1551615933091881,-1.3864498723719976,-1.7494714668497693,21.556634091341664,0.7299995422363281,1.3430296534513602,0.003501129150393467,-1.4660392546725873,1.4730415129733743,-0.7312690627610934,0.7382713210618803,1.1908465698242168,33.49757212225079,-32.9839089784861,0.734770191911489,7,0.33499908447265625,-0.69000244140625,-1.6350021362304688,-1.4050006866455078,1.6499977111816406,3,0.0182327540914633,-2.1351217601088726,35.900001525878906,-1.964291553133515,35.38999938964844,1.2550371997521628,35.31999969482422,0.0182327540914633
5201,2018-07-13,35.84000015258789,35.86999893188477,35.459999084472656,35.650001525878906,2202800.0,0.005329554518281432,2.2800488288699396,-0.5937462747061488,56.75675304144613,67.10384182199613,0.23301806573004313,-0.2334796361962148,-1.5499559974781505,-1.9106198302721324,22.673487447347483,0.4099998474121165,1.2137884724048575,0.11499977111816406,-1.2050722033925467,1.4350717456288749,-0.5450362161371913,0.7750357583735195,0.9260140681152293,47.540976772012186,-17.846876384961803,0.6600359872553568,7,0.14500045776367188,-0.8800010681152344,-1.9774999618530273,-1.5949993133544922,1.2400016784667969,4,0.011160756812943928,2.1739173701756425,35.650001525878906,-2.1351217601088726,35.900001525878906,-1.964291553133515,35.38999938964844,0.011160756812943928
5202,2018-07-16,36.150001525878906,36.33000183105469,35.63999938964844,35.75,3791000.0,0.00864959185187475,-1.225804466867655,2.105286405525328,49.47369266414228,63.44913387289245,-0.04398428120605047,-0.4524796347889506,-1.8251255669322077,-2.1890367032757325,23.18732109882764,0.69000244140625,1.0390639583206607,0.3525011062622099,-0.8873782791370957,1.5923804916615154,-0.2674385864374429,0.9724407989618626,0.5441721748242117,86.76468938280469,24.029663731670396,0.6199396926996513,7,-0.16500091552734375,-1.19000244140625,-2.287501335144043,-1.9050006866455078,0.6399993896484375,0,0.005809103059714271,2.2800488288699396,35.84000015258789,2.1739173701756425,35.650001525878906,-2.1351217601088726,35.900001525878906,0.005809103059714271
5203,2018-07-17,36.2599983215332,36.54999923706055,36.099998474121094,36.22000122070313,3499200.0,0.003042788133094554,-2.214261386084658,0.09999237063455471,52.11861119193093,60.133040248039116,-0.16506967437133113,-0.4666908863006256,-1.905708937129127,-2.269043461916098,23.725658342852523,0.4500007629394531,0.8963231622001118,0.386498069763185,-0.763537212176395,1.536533351702765,-0.188519571206605,0.961515710732975,0.36520847996991535,76.61278910225252,14.77491474404696,0.5750176409697884,7,-0.2749977111816406,-1.2999992370605469,-2.39749813079834,-2.0149974822998047,0.29000091552734375,1,0.003309507780941079,-1.225804466867655,36.150001525878906,2.2800488288699396,35.84000015258789,2.1739173701756425,35.650001525878906,0.003309507780941079
5204,2018-07-18,35.65999984741211,36.27999877929688,35.560001373291016,36.27000045776367,3604500.0,-0.01654711808866194,1.2857160157432348,-15.25112064854825,41.75151325393681,55.872015195695774,0.351144401378761,0.20194290955869576,-1.2833074043051198,-1.6562905557891554,23.764651879149387,0.7199974060058665,0.7499254391180159,-0.25050048828124716,-1.3158688740477373,0.814867897485243,-0.7831846811644922,0.28218370460199793,0.898998730859006,28.225732023208167,-28.180225483536105,0.5326841928832453,7,0.3250007629394531,-0.6800003051757812,-1.8250007629394531,-1.4200000762939453,1.1199989318847727,2,0.027762245729191726,-2.214261386084658,36.2599983215332,-1.225804466867655,36.150001525878906,2.2800488288699396,35.84000015258789,0.027762245729191726
5205,2018-07-19,35.63999938964844,36.060001373291016,35.529998779296875,35.720001220703125,7858300.0,-0.0005608653350883674,-2.5333146838919687,0.1311504114866048,44.08602679805646,52.06422391227852,0.23606698676577764,0.296198687043308,-1.2119826622641057,-1.621446735804355,23.789928398437752,0.5300025939941406,0.5749108166490657,-0.30800094604492045,-1.269898207058226,0.6538963149683852,-0.7889495765515733,0.17294768446173236,0.9099998474121094,16.513787153921264,-36.68903340542554,0.48094863050665226,7,0.24500083923339844,-0.529998779296875,-1.8050003051757812,-1.3999996185302734,1.4099998474121094,3,0.04012346603998873,1.2857160157432348,35.65999984741211,-2.214261386084658,36.2599983215332,-1.225804466867655,36.150001525878906,0.04012346603998873
5206,2018-07-20,35.310001373291016,35.599998474121094,34.880001068115234,35.529998779296875,3220600.0,-0.009259203760067058,3.0000211929512246,2.749904634751097,43.6170333648249,50.7182049372841,0.37681035045343236,0.6733195332236974,-0.8424633504063266,-1.2660789359317306,23.538860430562377,0.7599983215332031,0.37146369548740665,-0.6459989547729492,-1.5822715979862636,0.29027368844036516,-1.1141352763796064,-0.17786263316629203,1.1767979431152327,25.74854949974873,-26.94478953079781,0.46813632160665675,7,0.404998779296875,-0.005001068115234375,-1.5400018692016602,-1.0700016021728516,1.529998779296875,4,0.0563579095546225,-2.5333146838919687,35.63999938964844,1.2857160157432348,35.65999984741211,-2.214261386084658,36.2599983215332,0.0563579095546225
5207,2018-07-23,34.830001831054695,35.470001220703125,34.830001831054695,35.380001068115234,5019000.0,-0.013593869259925895,-1.3272737361197189,2.500026009606182,35.72894472991598,48.60503405311303,0.8716583839935481,1.194062119627084,-0.34027807534032917,-0.7541419551500326,23.282626523680648,0.6399993896484304,0.1498005179190045,-1.1129985809326115,-2.1054349293116275,-0.12056223255359555,-1.6092167551221195,-0.6167804067431035,1.5603895904540934,0.0,-50.33321920112634,0.49621817418950837,7,0.8599987030029226,0.5799980163574148,-1.080002784729011,-0.5900020599365305,2.3299980163574148,0,0.06459947980806247,3.0000211929512246,35.310001373291016,-2.5333146838919687,35.63999938964844,1.2857160157432348,35.65999984741211,0.06459947980806247
5208,2018-07-24,34.549999237060554,34.860000610351555,34.299999237060554,34.830001831054695,5055600.0,-0.008039120851968673,2.294124246878312,0.509096331643311,30.971643818374076,45.45741778373021,1.1398429906871286,1.4167501821304143,-0.045721718727669725,-0.4431865385673035,22.061161982806514,0.5600013732910014,-0.0852341898176121,-1.3105010986328054,-2.4727760812886643,-0.14822611597694646,-1.8916385899607349,-0.7293636073048759,1.715561017211904,12.626265545376606,-33.54388856722644,0.5811374913279304,7,0.8749999999999929,1.1000003814697195,-0.635000228881843,-0.3099994659423899,2.920001983642578,1,0.06483362454213948,-1.3272737361197189,34.830001831054695,3.0000211929512246,35.310001373291016,-2.5333146838919687,35.63999938964844,0.06483362454213948
5209,2018-07-25,34.720001220703125,35.11999893188477,34.490001678466804,34.490001678466804,4046900.0,0.004920462732173281,-4.478247889473412,-0.8214193267121448,30.122969240883165,42.73635423372341,0.8770908825496022,1.202883953465836,-0.18890063497830312,-0.5804538513311428,20.401527346653534,0.6299972534179688,-0.12601529752068785,-1.0734991073608384,-2.3373988735028774,0.1904006587812006,-1.7054489904318544,-0.44154922428982246,1.3490029318481405,23.863720105597324,-15.739109412804922,0.631949883071018,7,0.7049980163574219,0.9299983978271484,-0.7700023651123047,-0.48000144958496094,2.6599998474121023,2,0.052707314286216445,2.294124246878312,34.549999237060554,-1.3272737361197189,34.830001831054695,3.0000211929512246,35.310001373291016,0.052707314286216445
5210,2018-07-26,35.209999084472656,35.220001220703125,34.90999984741211,34.950000762939446,2472400.0,0.014112841202244875,1.2142750098772497,1.1304297347951497,35.17108487559075,40.33794665973948,0.35549954747179413,0.6468123055361943,-0.6419600637265219,-1.0401239403029194,18.84871325397328,0.5,-0.1546359389910421,-0.5205011367797852,-1.7679231026059838,0.7269208290464135,-1.144212119692881,0.10320984613331063,0.6821045765295395,70.00002934384217,34.41491465020262,0.6237109829130987,7,0.21500015258789062,0.4400005340576172,-1.1800003051757812,-0.9699993133544922,2.170001983642571,3,0.04458959771789894,-4.478247889473412,34.720001220703125,2.294124246878312,34.549999237060554,-1.3272737361197189,34.830001831054695,0.04458959771789894
5211,2018-07-27,35.009998321533196,35.40999984741211,34.860000610351555,35.2400016784668,2088100.0,-0.0056802263033189915,-1.07547359935507,-0.8846340067784705,46.134644600393564,39.966941319322956,0.47537368837319605,0.7946182139359834,-0.4078727249742329,-0.7981961167184011,16.93296840205148,0.549999237060554,-0.2640109105664621,-0.6615018844604563,-1.9288785020029167,0.605874733082004,-1.29519019323169,-0.027813575689222603,0.7228948970748377,60.68357954934397,21.036427568781484,0.6336883087712313,7,0.41500091552735086,0.6400012969970774,-0.979999542236321,-0.769998550415032,2.5600013732910227,4,0.058269094925166964,1.2142750098772497,35.209999084472656,-4.478247889473412,34.720001220703125,2.294124246878312,34.549999237060554,0.058269094925166964
5212,2018-07-30,34.900001525878906,35.0,34.72999954223633,34.810001373291016,4592900.0,-0.0031418680642048002,-1.159970703572028,-0.39129930009618324,43.950636819687986,39.05938861129596,0.4351744546554599,0.869656552634261,-0.2508248666982098,-0.642334772296735,15.769202260884915,0.2799987792968679,-0.33233435168805414,-0.7209987640380859,-2.0282240202507182,0.5862264921745464,-1.374611392144402,-0.06738613593176979,0.689602294574378,54.0542305313077,11.512990452892616,0.6536126281063148,7,0.3899974822998118,0.7499980926513672,-0.7700023651123047,-0.6600017547607422,2.8999977111816406,0,0.0555873507704705,-1.07547359935507,35.009998321533196,1.2142750098772497,35.209999084472656,-4.478247889473412,34.720001220703125,0.0555873507704705
5213,2018-07-31,35.43000030517578,35.52000045776367,34.97999954223633,35.06999969482422,5607400.0,0.015186210777207831,1.0,4.0,44.226017973163955,39.33433358009898,-0.25137582387173296,0.2924314024633503,-0.7243872156277433,-1.1262745464358659,14.161106402322405,0.6199989318847656,-0.42336520815315737,-0.1514999389648466,-1.4299409049396914,1.1269410270099982,-0.7907204219522725,0.48772054402257936,-1.1300010681152273,91.26211075227395,47.105003306159006,0.6392204829874227,7,-0.25,0.2199993133544922,-1.2850017547607422,-1.1900005340576172,2.529998779296875,1,0.048828662922241195,-1.159970703572028,34.900001525878906,-1.07547359935507,35.009998321533196,1.2142750098772497,35.209999084472656,0.048828662922241195
5214,2018-08-01,36.459999084472656,36.560001373291016,35.36999893188477,35.900001525878906,7429900.0,0.029071373706604398,2.1315765697936873,1.5555461365659307,58.35050605790803,40.91927572008249,-1.2918082238469637,-0.7749360867347832,-1.6925543240102456,-2.117329440763612,12.431586528806996,1.190002441406243,-0.468801313281638,0.8769989013671875,-0.40569698941522603,2.159694792149601,0.2356509559759843,1.5183468467583907,-2.1355998229980386,94.53539952139147,47.004556608378834,0.6413479453912054,8,-1.029998779296875,-0.8099994659423828,-1.779998779296875,-1.8549995422363281,1.0499992370605469,2,0.027701650071094264,1.0,35.43000030517578,-1.159970703572028,34.900001525878906,-1.07547359935507,35.009998321533196,0.027701650071094264
5215,2018-08-02,36.41999816894531,36.790000915527344,35.77000045776367,36.400001525878906,4375800.0,-0.0010971178423418992,1.6842041861165487,0.035708446866485014,56.17020067771851,42.31407208818178,-1.2622700998143728,-0.7945757122188368,-1.5944251288469644,-2.0390202228817955,10.693032228717408,1.0200004577636719,-0.5446562127496435,0.8489980697631836,-0.3951862003251989,2.093182339851566,0.22690593471899234,1.4710902048073748,-2.006174822998041,82.03871359605346,33.0836150532201,0.6220921350441904,8,-0.8749980926513672,-0.7699985504150391,-1.5324993133544922,-1.7049999237060547,1.7100028991699148,3,0.026359224256867098,2.1315765697936873,36.459999084472656,1.0,35.43000030517578,-1.159970703572028,34.900001525878906,0.026359224256867098
5216,2018-08-03,36.54999923706055,36.68999862670898,36.09000015258789,36.36999893188477,3798800.0,0.003569496832816599,1.6086942099415023,9.001526135062598,54.424760462794424,44.39138494739049,-1.338653635532566,-0.9928054522321261,-1.6729377180076526,-2.134198613069671,8.530292037842596,0.5999984741210866,-0.5125561039862845,0.9899991989135728,-0.21275127093507962,2.192749668762225,0.3886239639892466,1.591374433837899,-1.9936052369384711,88.34944085093618,42.35209491201264,0.6013752349243258,8,-1.0049991607666016,-0.8999996185302734,-1.5900001525878906,-1.8150005340576172,1.4300003051757812,4,0.022708668902326146,1.6842041861165487,36.41999816894531,2.1315765697936873,36.459999084472656,1.0,35.43000030517578,0.022708668902326146
5217,2018-08-06,36.2400016784668,36.5099983215332,36.13999938964844,36.290000915527344,2791600.0,-0.008481465528443088,-1.9599462898820514,-0.27777306828297627,49.78817086634156,46.482110174942434,-0.9025240917533139,-0.6433337474346388,-1.31689371609437,-1.7976932884383814,9.072521121976465,0.4099998474121094,-0.5015148234691651,0.6340015411376925,-0.6000651783733488,1.8680682606487338,0.016968181382168268,1.2510349008932167,-1.5495912634204032,69.61332487496865,26.35309978556723,0.6170333597555211,8,-0.6000003814697266,-0.5900020599365234,-1.0275030136108398,-1.4250030517578125,1.5099983215332031,0,0.03669972281341494,1.6086942099415023,36.54999923706055,1.6842041861165487,36.41999816894531,2.1315765697936873,36.459999084472656,0.03669972281341494
5218,2018-08-07,36.150001525878906,36.27000045776367,35.880001068115234,36.16999816894531,2984300.0,-0.0024834478040702823,2.5454293244555415,0.39993896391241324,55.81950390757732,49.337280693464,-0.6277056687366027,-0.520144878516902,-1.1861016143677716,-1.6855910970107288,9.705996318127205,0.3899993896484375,-0.46289715212301985,0.5060012817382784,-0.7467241008083718,1.7587266642849286,-0.12036140953505026,1.132363973011607,-1.3336156808036534,54.929683407433046,9.36420260956433,0.6263626912733261,8,-0.3900012969970703,-0.5000019073486328,-0.9050025939941406,-1.3350028991699219,1.6399993896484375,1,0.04564308828591468,-1.9599462898820514,36.2400016784668,1.6086942099415023,36.54999923706055,1.6842041861165487,36.41999816894531,0.04564308828591468
5219,2018-08-08,36.0,36.22000122070313,35.88999938964844,36.08000183105469,2427500.0,-0.004149419627867079,-1.199989827577485,4.0007630675314765,54.147475969144885,51.4457685927478,-0.3095997618276627,-0.3818449894403244,-0.9949207051807747,-1.517488486197088,9.965359019673317,0.3300018310546946,-0.3360701053861561,0.3509998321533203,-0.9068155994199287,1.6088152637265694,-0.2779078836333042,0.9799075479399448,-1.0651972506976222,22.548964609348996,-25.58876749925287,0.628907715786625,8,-0.23999977111816406,-0.35000038146972656,-0.7350006103515625,-1.1850013732910156,1.8300018310546875,2,0.05444441901312924,2.5454293244555415,36.150001525878906,-1.9599462898820514,36.2400016784668,1.6086942099415023,36.54999923706055,0.05444441901312924
5220,2018-08-09,36.29999923706055,36.34000015258789,35.93000030517578,36.0099983215332,2387800.0,0.008333312140570648,1.2161989401406272,-3.6249284760633227,61.484900516887386,53.15135258346935,-0.4902807478987157,-0.664732397977474,-1.2548858994671974,-1.7958617010969604,10.624373042051028,0.4099998474121094,-0.13723301197936166,0.6184991836547837,-0.6725752215324334,1.909573588842001,-0.027038018938824848,1.2640363862483923,-1.253884597784669,51.851782081230205,0.8455357213120251,0.6455372025936083,8,-0.5399990081787109,-0.6499996185302734,-0.9774990081787109,-1.4699993133544922,1.6300010681152344,3,0.03333330881278096,-1.199989827577485,36.0,2.5454293244555415,36.150001525878906,-1.9599462898820514,36.2400016784668,0.03333330881278096
5221,2018-08-10,36.2400016784668,36.65999984741211,36.13000106811523,36.36000061035156,1848900.0,-0.0016528253403513826,-2.1176384790583547,-0.41378811396700954,68.12341197110236,55.83721648918205,-0.26536466895669264,-0.6042093485433497,-1.1608512204714287,-1.7135691063164202,11.460458092684277,0.5299987792968821,0.06753695588016484,0.538501548767087,-0.7751073044496763,1.8521104019838504,-0.11830287784129467,1.1953059753754687,-1.0892538626158341,46.15399663523612,-10.837232140374162,0.6568044266083819,8,-0.35500144958496094,-0.5900020599365234,-0.8850011825561523,-1.4100017547607422,1.6199989318847656,4,0.052152298623414195,1.2161989401406272,36.29999923706055,-1.199989827577485,36.0,2.5454293244555415,36.150001525878906,0.052152298623414195
5222,2018-08-13,36.36000061035156,36.400001525878906,36.06999969482422,36.2599983215332,2144300.0,0.0033112286514067613,2.6666030898340645,-0.8333598245223639,74.26280559831044,59.174637336420545,-0.17487308765519316,-0.7459123289777523,-1.2376246031755826,-1.8154583531871253,11.679723794777368,0.3300018310546875,0.22909382659731392,0.6480005264282198,-0.6839322552884752,1.9799333081449149,-0.017965864430124157,1.3139669172865638,-1.1108976085200197,61.53849915880903,-1.0206216029132449,0.6659663908583469,8,-0.2800006866455078,-0.8100013732910156,-0.8375015258789062,-1.4000015258789062,0.4399986267089844,0,0.044554425321531976,-2.1176384790583547,36.2400016784668,1.2161989401406272,36.29999923706055,-1.199989827577485,36.0,0.044554425321531976
5223,2018-08-14,36.38000106811523,36.56999969482422,36.27999877929688,36.29999923706055,3823300.0,0.0005500675860266035,-3.833237968084884,0.799999999999929,73.18441766571861,60.82284973728839,-0.051343719460938075,-0.7973416415479235,-1.2010254430546468,-1.8232761494076613,11.709759075388396,0.29000091552733664,0.3408205801440545,0.6620008468627887,-0.681358387515786,2.0053600812413634,-0.009678770326495112,1.3336804640520725,-1.0384441914619345,63.63654378724809,-3.6595968131801726,0.6716796171892863,8,-0.10000038146971946,-0.835000991821282,-0.8700017929077077,-1.420001983642571,0.47999954223633523,1,0.03765802341016111,2.6666030898340645,36.36000061035156,-2.1176384790583547,36.2400016784668,1.2161989401406272,36.29999923706055,0.03765802341016111
5224,2018-08-15,36.650001525878906,36.900001525878906,36.34000015258789,36.4900016784668,2175000.0,0.007421672617825115,-1.4347732342623998,1.9999523173757259,71.42865252349563,62.51823327570807,-0.32582160799066173,-1.042837637128173,-1.4139904086121504,-2.0680635643773684,12.73821681916994,0.5600013732910156,0.492360918007293,0.8825012207031264,-0.5233642274588632,2.288366668865116,0.1795684966221316,1.5854339447841213,-1.2215380068931694,74.2268365581249,6.972291150205322,0.7029327240809933,8,-0.26000022888183594,-1.0500011444091797,-1.1775016784667969,-1.69000244140625,0.25,2,0.031105029800434725,-3.833237968084884,36.38000106811523,2.6666030898340645,36.36000061035156,-2.1176384790583547,36.2400016784668,0.031105029800434725
5225,2018-08-16,37.06999969482422,37.08000183105469,36.5,36.59000015258789,2413100.0,0.011459703996158144,1.3199896241025992,3.0,78.77104615689545,65.22337613060817,-0.7195936790187147,-1.4231778442831242,-1.746073507634648,-2.464142241055953,13.94077470462068,0.5800018310546875,0.6276048435421799,1.230999374389647,-0.2884310597587856,2.7504298085380796,0.4712841573154307,1.9907145914638633,-1.5238131352870283,99.00969157671302,29.646526159819857,0.7597152170742157,8,-0.5899982452392578,-1.3799991607666016,-1.5974998474121094,-2.1100006103515625,-0.20999908447265625,3,0.020501811235153156,-1.4347732342623998,36.650001525878906,-3.833237968084884,36.38000106811523,2.6666030898340645,36.36000061035156,0.020501811235153156
5226,2018-08-17,37.29999923706055,37.52000045776367,36.90999984741211,37.040000915527344,3163900.0,0.006204465717015939,-1.3461541283057623,0.5416636864315857,82.43246169057386,68.85051955552288,-0.9297955981861747,-1.5773175420667087,-1.889153257413838,-2.6772642335166523,15.205256485406712,0.6100006103515625,0.6193166758537885,1.3614990234375028,-0.2686672827986172,2.991665329673623,0.5464158703194428,2.176582176555563,-1.6004311503716053,84.82751000370946,12.969045039345644,0.8150831531180612,8,-0.5999984741210938,-1.3899993896484375,-1.8274993896484375,-2.3400001525878906,-0.9199981689453196,4,0.016890109410224285,1.3199896241025992,37.06999969482422,-1.4347732342623998,36.650001525878906,-3.833237968084884,36.38000106811523,0.016890109410224285
5227,2018-08-20,37.08000183105469,37.43000030517578,37.040000915527344,37.29999923706055,3865800.0,-0.005898053900957545,-1.6000025431379779,-0.8461493316900686,74.3363648434845,70.90794854840145,-0.6460529017799743,-1.2438877297109272,-1.5823555770215592,-2.439261816624395,16.47207177882644,0.3899993896484375,0.6245063001901627,1.0290016174316392,-0.589573627515044,2.6475768623783225,0.21971399495829758,1.8382892399049808,-1.1619818598367786,64.51628781236617,-4.685838692779072,0.8092876224733418,8,-0.3750019073486328,-1.1700019836425781,-1.6075019836425781,-2.1200027465820312,-1.1700019836425781,0,0.021035564745944146,-1.3461541283057623,37.29999923706055,1.3199896241025992,37.06999969482422,-1.4347732342623998,36.650001525878906,0.021035564745944146
5228,2018-08-21,36.790000915527344,37.02999877929688,36.66999816894531,36.97999954223633,1653300.0,-0.007820952028229633,1.4827876507806326,0.8636403044857901,56.22646398341683,71.13894721665389,-0.28577302058432963,-0.8194823801368329,-1.1958513662648471,-2.1266919073910984,16.85682962234592,0.410003662109375,0.6250323664539508,0.6270006179809542,-0.8588073593891252,2.1128085953510336,-0.11590337070408907,1.3699046066659974,-0.6797432859239407,38.13564801344842,-26.711039771835345,0.7429039886850406,8,-0.06500053405761719,-0.8800010681152344,-1.3175010681152344,-1.8300018310546875,-0.26000213623046164,1,0.0002717673629897277,-1.6000025431379779,37.08000183105469,-1.3461541283057623,37.29999923706055,1.3199896241025992,37.06999969482422,0.0002717673629897277
5229,2018-08-22,36.54999923706055,36.90999984741211,36.38999938964844,36.90999984741211,1679100.0,-0.006523557284433323,1.8888865341414827,1.8947537494729656,52.2807247670688,70.1162610222296,0.04520433707246241,-0.45887933606562825,-0.8714287673392818,-1.8628926726262875,17.47449567721608,0.5200004577636719,0.6708148977107626,0.2954990386962919,-1.033235824412948,1.6242339018055318,-0.3688683928583316,0.9598664702509154,-0.27057246807790847,14.159265148216042,-46.5087354588199,0.6643674315546214,8,0.24500083923339844,-0.6399993896484375,-1.0774993896484375,-1.5900001525878906,0.6199989318847656,2,0.008481569897727415,1.4827876507806326,36.790000915527344,-1.6000025431379779,37.08000183105469,-1.3461541283057623,37.29999923706055,0.008481569897727415
5230,2018-08-23,36.77999877929688,36.959999084472656,36.52000045776367,36.599998474121094,2139000.0,0.006292737265042758,-1.5882550937976843,-0.5000000000000198,53.898306399783905,68.53569373652756,-0.12242076794538548,-0.5957732778756437,-1.0225879976526144,-2.0702300110012075,18.305288109343614,0.4399986267089844,0.7012900167883487,0.44699859619141336,-0.8052178663179745,1.6992150587008013,-0.17910963506328414,1.0731068274461109,-0.3899993896484446,34.513187699807865,-21.717512558169872,0.6261082312546956,8,0.015001296997063207,-0.8699989318847727,-1.2974987030029368,-1.8199996948242259,0.22999954223632102,3,0.003262717524873171,1.8888865341414827,36.54999923706055,1.4827876507806326,36.790000915527344,-1.6000025431379779,37.08000183105469,0.003262717524873171
5231,2018-08-24,37.04999923706055,37.09000015258789,36.63999938964844,36.79999923706055,1473600.0,0.007340958856030255,1.7272622185231423,1.3888865341414278,63.91750279875937,67.38621564768856,-0.2966342615767985,-0.7432106178390541,-1.2296174479688275,-2.318163250916058,19.53987572513542,0.4500007629394531,0.7635549265403299,0.6149990081787138,-0.5092684593923309,1.7392664757497585,0.05286527439319144,1.1771327419642361,-0.6599998474121094,63.4614679235594,8.554955804569772,0.5621337337855224,8,-0.14999961853027344,-1.1399993896484375,-1.5524988174438477,-2.0900001525878906,0.3800010681152344,4,-0.005128168167920832,-1.5882550937976843,36.77999877929688,1.8888865341414827,36.54999923706055,1.4827876507806326,36.790000915527344,-0.005128168167920832
5232,2018-08-27,36.84000015258789,37.11999893188477,36.540000915527344,37.09000015258789,1907400.0,-0.005667991600458611,2.741952155936082,-1.0,61.386134874322515,66.07529533753342,-0.012725064800413577,-0.4009780275045358,-0.9716515539072006,-2.0898084383182294,20.582617859847193,0.579998016357429,0.7646459104614323,0.30799999237060405,-0.5654103283875358,1.181410313128744,-0.12870516800846588,0.744705152749674,-0.31999969482421875,61.64397878399856,6.461958801981915,0.43670516037907076,8,0.09000015258789062,-0.9300003051757812,-1.3299999237060547,-1.8800010681152344,-0.1399993896484375,0,-0.012486402892708748,1.7272622185231423,37.04999923706055,-1.5882550937976843,36.77999877929688,1.8888865341414827,36.54999923706055,-0.012486402892708748
5233,2018-08-28,37.15999984741211,37.2599983215332,36.68999862670898,37.0,3981500.0,0.008686202320814518,2.1666931578557365,-0.6399993896484375,68.12503650792326,65.70822689135872,-0.23517782589983938,-0.6163244014551097,-1.2402665893844897,-2.387010235663027,22.152747091003157,0.5699996948242259,0.7555174796559427,0.5414997100830092,-0.20596640261204868,1.2889658227780671,0.16776665373547672,0.9152327664305417,-0.6199989318847656,88.50590840330608,27.989968653278282,0.37373305634752907,8,-0.2049999237060547,-1.25,-1.609999656677246,-2.200000762939453,-0.020000457763671875,1,-0.033638320913153885,2.741952155936082,36.84000015258789,1.7272622185231423,37.04999923706055,-1.5882550937976843,36.77999877929688,-0.033638320913153885
5234,2018-08-29,37.47000122070313,37.47999954223633,37.13000106811523,37.22000122070313,3198100.0,0.008342340542625504,1.592613523976566,1.5625014901175405,68.22435681851408,64.53637252042745,-0.46559192980944886,-0.8925402778397924,-1.5000243325818587,-2.671221569003258,22.635770003421733,0.34999847412110086,0.7239299486052033,0.8010009765625057,-0.03285851509771476,1.6348604682227261,0.38407123073239546,1.217930722392616,-0.9300003051757884,98.95850718038047,35.80385983001763,0.41692974583010867,8,-0.5150012969970774,-1.4650001525878977,-1.932501792907722,-2.510002136230476,0.509998321533196,2,-0.02508680039452138,2.1666931578557365,37.15999984741211,2.741952155936082,36.84000015258789,1.7272622185231423,37.04999923706055,-0.02508680039452138
5235,2018-08-30,37.38000106811523,37.68999862670898,37.27000045776367,37.56999969482422,3149000.0,-0.0024019255312480725,-1.0487723183133102,-0.7599945068359659,67.59259477291917,62.887498418465825,-0.3654216530861376,-0.7662157829875085,-1.3588233464453126,-2.5596846845626047,23.000904181854587,0.4199981689453054,0.7017019434366034,0.6630006790161076,-0.219605236038106,1.5456065940703212,0.2216977214890008,1.1043036365432144,-0.7224002075195273,73.04363690644004,7.418851232904075,0.4413029575271056,8,-0.34000205993651633,-1.170001983642571,-1.8425016403198171,-2.420001983642571,0.6699981689453196,3,-0.005618054926944449,1.592613523976566,37.47000122070313,2.1666931578557365,37.15999984741211,2.741952155936082,36.84000015258789,-0.005618054926944449
5236,2018-08-31,37.38000106811523,37.7400016784668,37.22999954223633,37.400001525878906,2848000.0,0.0,-2.1874783935532323,0.10526632802621452,66.34616677813226,61.99969863342668,-0.39435009836587653,-0.7387204623571435,-1.3149487909771054,-2.5396857036594795,23.408922532792026,0.5100021362304688,0.6760063493482846,0.6215005874633732,-0.3050042277298317,1.5480054026565782,0.1582481798667672,1.0847529950599792,-0.5778645202636667,69.99996821087574,3.6989125978910096,0.463252407596603,8,-0.3150005340576101,-1.1450004577636648,-1.8425016403198171,-2.420001983642571,0.9699974060058665,4,-0.009898414553487833,-1.0487723183133102,37.38000106811523,1.592613523976566,37.47000122070313,2.1666931578557365,37.15999984741211,-0.009898414553487833
5237,2018-09-04,37.56999969482422,37.72999954223633,37.41999816894531,37.41999816894531,2917100.0,0.005082895165325674,-3.1333095976806877,-7.499904634748432,68.0851014490064,63.3173250184922,-0.5671778336922344,-0.8684984827879276,-1.4560261437479198,-2.7018309545760957,23.83899070241438,0.34999847412110086,0.584951382786997,0.7449993133544908,-0.21512110675692497,1.7051197334659065,0.26493910329877934,1.2250595234102022,-0.617804726074219,83.80938194817851,16.461955499929942,0.48006021005570865,9,-0.5049991607666016,-1.3349990844726562,-2.0325002670288086,-2.6100006103515625,0.4799995422363281,1,-0.003726361213351903,-2.1874783935532323,37.38000106811523,-1.0487723183133102,37.38000106811523,1.592613523976566,37.47000122070313,-0.003726361213351903
5238,2018-09-05,37.79999923706055,37.91999816894531,37.52999877929688,37.59000015258789,2479600.0,0.0061218936413249825,-1.3636195496370864,1.399979655154875,67.69229324609975,65.0297215161623,-0.7139187282140256,-1.0208877196825341,-1.669207258674902,-2.907466394648395,24.831444096203555,0.3899993896484304,0.4573799250532602,0.8924989700317383,-0.10619206709791484,1.8911900071613914,0.39315345146691527,1.3918444885965613,-0.7217551947558576,84.81020604269594,17.57566226705393,0.49934551856482573,9,-0.5799999237060547,-1.3500003814697266,-2.3299999237060547,-2.8400001525878906,-0.5900001525878906,2,-0.029100489320714407,-3.1333095976806877,37.56999969482422,-2.1874783935532323,37.38000106811523,-1.0487723183133102,37.38000106811523,-0.029100489320714407
5239,2018-09-06,37.959999084472656,38.09000015258789,37.7400016784668,37.849998474121094,2955100.0,0.004232800281520621,-1.121240145192241,0.5238147138964577,64.88294357050802,66.25023675735387,-0.7296019833869138,-1.0819949415747274,-1.8056694177564339,-3.045117841338431,25.9567944516363,0.34999847412109375,0.39380019087808193,0.9544988632202163,-0.05385468764333723,1.9628524140837698,0.45032208778844307,1.4586756386519895,-0.7302392993726556,84.88360745905858,20.773306671814893,0.504176775431776,9,-0.6449985504150391,-1.2299995422363281,-2.544999122619629,-3.0,-0.7099990844726562,3,-0.02160167846683736,-1.3636195496370864,37.79999923706055,-3.1333095976806877,37.56999969482422,-2.1874783935532323,37.38000106811523,-0.02160167846683736
5240,2018-09-07,37.5099983215332,37.93999862670898,37.459999084472656,37.72000122070313,3367200.0,-0.011854604156814164,-2.0967575216882577,-1.9091066722153511,53.271014709762035,65.06729363635417,-0.18457065315146792,-0.5656998967184279,-1.3500922612550426,-2.582343753889461,26.722637218945067,0.5,0.4248016279062341,0.44399814605712606,-0.5307646593236441,1.4187609514378963,-0.04338325663326259,0.9313795487475147,-0.10819046293562451,32.55797448590337,-27.73659838635224,0.487381402690386,9,-0.19499778747558594,-0.5799980163574219,-1.9699983596801758,-2.549999237060547,-0.09999847412109375,4,0.012530025106221254,-1.121240145192241,37.959999084472656,-1.3636195496370864,37.79999923706055,-3.1333095976806877,37.56999969482422,0.012530025106221254
5241,2018-09-10,38.13000106811523,38.290000915527344,37.68999862670898,37.68999862670898,5056100.0,0.01652899958212206,-1.7272679983354464,-2.0952207952625037,64.54290789472275,65.41804619417641,-0.7099199704964576,-1.0928812527551912,-1.9481724535027567,-3.186476852581073,27.294568498290495,0.7800025939941406,0.5084687364760541,0.9695009231567298,-0.034123193932174445,1.973125040245634,0.46768886461227765,1.4713129817011819,-0.670001983642571,81.60927100049904,20.946168727002217,0.5018120585444532,9,-0.6400012969970632,-1.0450000762939382,-2.532501220703118,-3.170001983642571,-0.3300018310546804,0,-0.0020981334595759904,-2.0967575216882577,37.5099983215332,-1.121240145192241,37.959999084472656,-1.3636195496370864,37.79999923706055,-0.0020981334595759904
5242,2018-09-11,37.97999954223633,38.36999893188477,37.810001373291016,38.11000061035156,2627300.0,-0.003933950214450199,-1.3829814864415473,-0.2954553336107643,67.14692939302421,65.30936762585429,-0.4260023858744404,-0.8593499629706471,-1.7685128299907618,-3.017644381670351,28.050845535431556,0.5599975585937571,0.5742654158048879,0.7384994506835909,-0.2545343304960639,1.7315332318632457,0.24198256009375996,1.2350163412734219,-0.5200004577636719,57.142917028224126,-6.1066286241656655,0.49651689058982784,9,-0.22999954223632812,-0.8549995422363281,-2.3824996948242188,-3.020000457763672,-0.060001373291015625,1,0.009741941451929303,-1.7272679983354464,38.13000106811523,-2.0967575216882577,37.5099983215332,-1.121240145192241,37.959999084472656,0.009741941451929303
5243,2018-09-12,37.75,38.0,37.41999816894531,37.93999862670898,2921400.0,-0.006055806872260594,2.7419307204823724,1.461515889550695,67.34103695732938,65.21122097461155,-0.11567444705797669,-0.5496308849910889,-1.5209101189839913,-2.763094276223349,28.283038534663476,0.5800018310546875,0.5844051357264135,0.4399999618530259,-0.4898102243244722,1.369810148030524,-0.024905131235726685,0.9049050549417785,0.6199989318847727,34.73700695077412,-33.28779369986065,0.46490509308874994,9,0.049999237060546875,-0.625,-2.104999542236328,-2.7900009155273438,0.3100013732910156,2,0.007946999657233,-1.3829814864415473,37.97999954223633,-1.7272679983354464,38.13000106811523,-2.0967575216882577,37.5099983215332,0.007946999657233
5244,2018-09-13,37.790000915527344,37.83000183105469,37.43999862670898,37.810001373291016,3061800.0,0.0010596269013865012,11.99980926950243,0.10526632802618499,65.44343756270312,64.97242572903198,-0.11790925446419465,-0.5268592253223261,-1.5492500463168923,-2.7790208338519164,28.123630039294472,0.39000320434571023,0.6241169978383496,0.42300090789795064,-0.47570237334873866,1.32170418914464,-0.026350732725397563,0.8723525485212988,0.579998016357429,38.94762625633913,-31.93991151762038,0.44935164062334626,9,0.009998321533203125,-0.6600017547607422,-2.085000991821289,-2.8300018310546875,1.05999755859375,3,-0.015348023736521665,2.7419307204823724,37.75,-1.3829814864415473,37.97999954223633,-1.7272679983354464,38.13000106811523,-0.015348023736521665
5245,2018-09-14,37.83000183105469,37.88999938964844,37.33000183105469,37.70000076293945,2510500.0,0.0010585052807159379,3.4800488288700695,-6.499904634751097,62.828970070985825,64.5816260949046,-0.09763173198540187,-0.5344024158738065,-1.5842994422962278,-2.7911172938585267,27.6499433945934,0.55999755859375,0.6169610954034255,0.42500171661377095,-0.485024585148615,1.335028018376157,-0.030011434267422032,0.8800148674949639,0.5209970855712953,48.077057099574546,-22.768747647517245,0.45501315088119415,9,0.019998550415039062,-0.6800022125244141,-2.125001907348633,-2.8700027465820312,0.7899971008300852,4,-0.01533179495060355,11.99980926950243,37.790000915527344,2.7419307204823724,37.75,-1.3829814864415473,37.97999954223633,-0.01533179495060355
5246,2018-09-17,37.93000030517578,38.04999923706055,37.77000045776367,37.91999816894531,2347300.0,0.0026433642421610504,1.239990234375,0.07693887731447518,68.6006590433585,64.63891027205484,-0.1245008391926703,-0.616385185254714,-1.681628507253869,-2.8602707882777807,26.766518212632157,0.279998779296875,0.5905761716208815,0.49350013732910014,-0.44440989435123157,1.4314101690094319,0.024545121488934285,0.962455153169266,0.3801587280273466,57.69232179995486,-13.726012870266153,0.46895501584016513,9,-0.07999992370605469,-0.7100009918212891,-2.2250003814697266,-2.970001220703125,0.3100013732910156,0,-0.013709476761926465,3.4800488288700695,37.83000183105469,11.99980926950243,37.790000915527344,2.7419307204823724,37.75,-0.013709476761926465
5247,2018-09-18,37.86000061035156,37.95000076293945,37.70000076293945,37.7400016784668,4597600.0,-0.0018454968167945784,-1.4999904632932155,11.997330282227308,63.059695650255364,64.1241772058499,-0.010100639850691095,-0.5111612692636456,-1.562972758212375,-2.761595760624914,25.771581173477255,0.25,0.5726113068840561,0.38450050354003906,-0.555857657412453,1.324858664492531,-0.0856785769362105,0.8546795840162886,0.41095213476562975,73.61120677323133,4.1744621614977575,0.4701790804762468,9,-0.010000228881835938,-0.6400012969970703,-2.092500686645508,-2.9000015258789062,0.8499984741210938,1,-0.0015848223012074891,1.239990234375,37.93000030517578,3.4800488288700695,37.83000183105469,11.99980926950243,37.790000915527344,-0.0015848223012074891
5248,2018-09-19,36.79999923706055,37.93999862670898,36.560001373291016,37.900001525878906,3887200.0,-0.027997922773440043,1.3389853521655097,-9.166767333184982,40.23321896669643,61.38531891653751,0.998093511086509,0.5793301155535744,-0.46788610147602583,-1.678951437824125,25.189243110203986,1.3799972534179616,0.5370306652035168,-0.6760007858276396,-1.6148339106321714,0.2628323389768923,-1.1454173482299055,-0.20658422342537364,1.4333154714941472,16.107262272333934,-47.54645227873653,0.4694165624022675,9,0.6650009155273438,0.5249996185302805,-0.9849996566772461,-1.8400001525878906,1.0900001525878906,2,0.03043475421480002,-1.4999904632932155,37.86000061035156,1.239990234375,37.93000030517578,3.4800488288700695,37.83000183105469,0.03043475421480002
5249,2018-09-20,36.86000061035156,37.08000183105469,36.47999954223633,36.709999084472656,4265200.0,0.0016304721341022788,1.0338923874671873,-0.13636473978616934,42.35294645632019,60.172200221710646,0.8556264828418421,0.57312866621632,-0.5078229962095051,-1.7173278322693832,25.18941254481796,0.6000022888183594,0.47600690976704385,-0.6314994812011747,-1.5145395709406273,0.25154060853827787,-1.073019526070901,-0.18997943633144843,1.2729152980873124,24.203894393608802,-36.681491977253444,0.4415200448697267,9,0.5649986267089844,0.4949989318847656,-0.9475002288818359,-1.9000015258789062,-0.15000152587890625,3,0.032555636002959076,1.3389853521655097,36.79999923706055,-1.4999904632932155,37.86000061035156,1.239990234375,37.93000030517578,0.032555636002959076
5250,2018-09-21,36.900001525878906,37.04999923706055,36.52000045776367,36.79999923706055,11661900.0,0.0010852120147852862,1.6500090599578474,0.6666751436854687,43.02327515560951,57.78112991736473,0.8046114327188647,0.571900660702326,-0.5188214526884991,-1.726948699877454,25.122608677618523,0.529998779296875,0.3967503424336414,-0.5974987030029268,-1.4616107149071524,0.26661330890129875,-1.0295547089550396,-0.16544269705081405,1.1006810732637646,26.75172390333507,-31.618329262539255,0.43205600595211263,9,0.5249977111816406,0.4799976348876953,-0.9050006866455078,-1.94000244140625,0.3599967956542969,4,0.05284544356657017,1.0338923874671873,36.86000061035156,1.3389853521655097,36.79999923706055,-1.4999904632932155,37.86000061035156,0.05284544356657017
5251,2018-09-24,36.86000061035156,37.0099983215332,36.70000076293945,36.84000015258789,3789600.0,-0.0010840356063207546,-1.0666556464020955,0.2,39.209768382387,54.67700091618281,0.7213782895638019,0.6291967682506936,-0.45581008510442445,-1.6585676010353012,24.875577516793964,0.30999755859375,0.31418149942706464,-0.6279996871948228,-1.5166555741024794,0.2606561997128338,-1.072327630648651,-0.1836717437409945,1.0190273442386015,25.85039133052378,-28.09133244331782,0.4443279434538269,9,0.404998779296875,0.5199985504150391,-0.7749996185302734,-1.8600006103515625,0.3699989318847656,0,0.04774819024389654,1.6500090599578474,36.900001525878906,1.0338923874671873,36.86000061035156,1.3389853521655097,36.79999923706055,0.04774819024389654
5252,2018-09-25,36.38000106811523,36.77999877929688,35.90999984741211,36.77999877929688,4207800.0,-0.013022233702881025,3.3500195504352357,-19.999427808507292,29.94357709980244,50.52172759867982,1.0622579770094092,1.1309518491087545,0.03210289843249825,-1.1506152427007947,25.262125393149947,0.9500007629394531,0.2906249470140878,-1.0849992752075295,-2.0635370943957057,-0.1064614560193533,-1.5742681848016176,-0.5957303656134414,1.3871046134866276,23.15278341526454,-25.773722874705708,0.4892689095940883,9,0.5999984741211009,0.7599983215332102,-0.07500076293944602,-1.160001754760735,0.8999977111816548,1,0.051127008129247864,-1.0666556464020955,36.86000061035156,1.6500090599578474,36.900001525878906,1.0338923874671873,36.86000061035156,0.051127008129247864
5253,2018-09-26,35.90999984741211,36.5,35.880001068115234,36.4900016784668,3372900.0,-0.012919219541063898,1.0666683620919852,1.4500128746768894,23.37670187078207,45.84764585513304,1.3899781799397033,1.5837018557592657,0.501173195185558,-0.6587828944563654,25.482624960530377,0.6199989318847656,0.14884972471260483,-1.4925004959106474,-2.6885618824526176,-0.2964391093686771,-2.0905311891816325,-0.8944698026396622,1.6713952507707717,2.499896685348075,-40.14832966130413,0.5980306932709839,9,1.0550003051757812,1.2150001525878906,0.39750003814697266,-0.6900005340576172,1.2599983215332031,2,0.07797268863709927,3.3500195504352357,36.38000106811523,-1.0666556464020955,36.86000061035156,1.6500090599578474,36.900001525878906,0.07797268863709927
5254,2018-09-27,36.52999877929688,36.68999862670898,35.939998626708984,36.0099983215332,2648900.0,0.017265356015573774,-1.2727277981677674,-0.8965496829865162,37.810975488247124,43.067868679273175,0.6397259886773554,0.9377483568249119,-0.09322870905896252,-1.253443151622072,25.256305490779397,0.7799987792968679,0.011827119931623997,-0.8255014419555593,-2.0827076908371183,0.43170480692599966,-1.4541045663963388,-0.19689831751477982,0.8472290352778842,55.555446874552295,11.150412223146496,0.6286031244407808,9,0.4350013732910085,0.5950012207031179,-0.21249866485596414,-1.30999946594239,0.5900001525878906,3,0.03722969219266248,1.0666683620919852,35.90999984741211,3.3500195504352357,36.38000106811523,-1.0666556464020955,36.86000061035156,0.03722969219266248
5255,2018-09-28,37.16999816894531,37.25,36.56999969482422,36.650001525878906,3763500.0,0.01751983057856399,1.0,0.9999926640501642,38.11878991145953,39.6809943312844,-0.11593195438628356,0.2964063078462047,-0.6990216938040277,-1.8499143054747762,24.338701630414633,0.7200012207031179,-0.10314578519160023,-0.17500190734862997,-1.434851650445232,1.084847835747972,-0.8049267788969345,0.4549229641996746,-1.2899971008300781,94.16044573519298,52.211748515265825,0.6299248715483018,9,-0.25499725341796875,-0.0449981689453125,-0.8174982070922852,-1.9499988555908203,0.3100013732910156,4,-0.012375547676431564,-1.2727277981677674,36.52999877929688,1.0666683620919852,35.90999984741211,3.3500195504352357,36.38000106811523,-0.012375547676431564
5256,2018-10-01,37.0099983215332,37.15999984741211,36.84000015258789,37.13000106811523,2631400.0,-0.004304542784341225,2.5555461365659307,-0.23077600246488356,38.02468531126023,36.8993265158405,-0.11192896925345508,0.45035514565378776,-0.49533094171155767,-1.6513454884784124,23.30517502190826,0.3299980163574219,-0.2220291631043949,-0.3165016174316406,-1.585023968478275,0.9520207336149937,-0.9507627929549614,0.3177595580916801,-1.1025972747802726,82.48161565085191,40.701117541197746,0.6342611755233188,10,-0.09999847412109375,0.11500167846679688,-0.6574983596801758,-1.769998550415039,0.4500007629394531,0,0.006754931406050435,1.0,37.16999816894531,-1.2727277981677674,36.52999877929688,1.0666683620919852,35.90999984741211,0.006754931406050435
5257,2018-10-02,37.43000030517578,37.650001525878906,37.02999877929688,37.25,2756700.0,0.011348338359643106,-1.0000000000000229,-1.4999682115837878,46.226423581996094,37.565238139762684,-0.6697749854714914,0.0203714400562518,-0.8503865617502413,-2.0361718299506038,22.168559315772097,0.6400032043457031,-0.3285759438453226,0.11050033569335938,-1.1539028095428563,1.374903480929575,-0.5217012369247485,0.7427019083114672,-1.4957472793579072,87.57055571719523,43.04436770139214,0.6322015726181086,10,-0.6649990081787109,-0.30500030517578125,-1.0250005722045898,-2.059999465942383,0.31999969482421875,1,-0.005343327846882184,2.5555461365659307,37.0099983215332,1.0,37.16999816894531,-1.2727277981677674,36.52999877929688,-0.005343327846882184
5258,2018-10-03,36.70000076293945,37.59000015258789,36.349998474121094,37.38999938964844,2674000.0,-0.01950306001294322,1.2752321190465359,-3.833319204848896,38.945240956350766,37.18660419532164,0.049783300028941824,0.6996056268480544,-0.05355755951137553,-1.277279543875153,20.832686593426,1.2400016784667969,-0.49056713322917034,-0.5644992828369126,-1.8365715770921938,0.7075730114183685,-1.2005354299645532,0.07153686429072792,-0.6971177971191409,44.444494018074046,-0.7548201513645552,0.636036147127639,10,0.06500053405761719,0.4249992370605469,-0.2800006866455078,-1.135000228881836,1.0,2,0.015803760335153072,-1.0000000000000229,37.43000030517578,2.5555461365659307,37.0099983215332,1.0,37.16999816894531,0.015803760335153072
5259,2018-10-04,37.13999938964844,37.29999923706055,36.52999877929688,36.709999084472656,3709300.0,0.011989063148829748,1.0533345540364394,-0.6231900884016387,43.52718382397146,37.24259404736186,-0.38701992026662424,0.20556423837295767,-0.4257165355739261,-1.6805836933222125,19.197517227900768,0.7700004577636648,-0.6253623341776517,-0.08350067138671591,-1.3133452618409152,1.1463439190674833,-0.698422966613812,0.5314216238403802,-1.071231681425779,60.76915853844619,15.275648196047506,0.6149222952270983,10,-0.3749980926513672,-0.0149993896484375,-0.7074995040893555,-1.4699993133544922,0.8600006103515625,3,0.0008077215883108835,1.2752321190465359,36.70000076293945,-1.0000000000000229,37.43000030517578,2.5555461365659307,37.0099983215332,0.0008077215883108835
5260,2018-10-05,37.97999954223633,38.02999877929688,37.11000061035156,37.11000061035156,5333900.0,0.022617128874321324,-1.1149409159669557,2.023251894040205,50.41185509186376,38.48727034841484,-1.1820128515347932,-0.6297044840914268,-1.202513968185798,-2.476716238367068,18.13217749927711,0.9199981689453196,-0.5793204743039269,0.732999420166017,-0.5371952858863054,2.0031941262183395,0.09790206713985583,1.3680967731921783,-1.8479824813074188,97.02385547749515,50.88100480855604,0.6350973530261612,10,-1.0249996185302734,-0.8549995422363281,-1.4999990463256836,-2.0699996948242188,0.8100013732910156,4,-0.022643512920403674,1.0533345540364394,37.13999938964844,1.2752321190465359,36.70000076293945,-1.0000000000000229,37.43000030517578,-0.022643512920403674
5261,2018-10-08,38.04999923706055,38.36000061035156,37.83000183105469,38.0,5813100.0,0.0018430672898344103,-1.717973296816159,0.05747045798346963,51.56506191809404,40.889657550447225,-1.190671346653133,-0.744158411461548,-1.200746828477186,-2.502634567879227,16.683703057856057,0.529998779296875,-0.5408981937687258,0.8069992065429688,-0.45194113332571106,2.0659395464116486,0.1775290366086253,1.4364693764773122,-1.8041032730295612,84.57706249644151,40.17756590912799,0.6294701699343408,10,-0.9299983978271484,-0.9249992370605469,-1.4250001907348633,-2.0550003051757812,0.6300010681152344,0,-0.014980281373279003,-1.1149409159669557,37.97999954223633,1.0533345540364394,37.13999938964844,1.2752321190465359,36.70000076293945,-0.014980281373279003
5262,2018-10-09,38.349998474121094,38.52000045776367,37.97999954223633,38.15999984741211,3127900.0,0.007884342787800813,1.037729330559894,3.800030518043793,64.59509261953254,45.469478744752834,-1.3207278166822434,-1.0698697766257084,-1.4204674689784156,-2.7496542627457217,15.126568832788589,0.5400009155273438,-0.49592009575945895,1.088498497009276,-0.22570356350166776,2.4027005575202196,0.43139746675380763,1.7455995272647442,-1.9349741383844616,92.16581436680478,42.36219870108076,0.6571010302554714,10,-1.1199989318847656,-1.1499977111816406,-1.699997901916504,-2.329998016357422,-0.01999664306640625,1,-0.023207286181484932,-1.717973296816159,38.04999923706055,-1.1149409159669557,37.97999954223633,1.0533345540364394,37.13999938964844,-0.023207286181484932
5263,2018-10-10,38.04999923706055,38.70000076293945,38.02999877929688,38.2599983215332,3346800.0,-0.007822666205918871,-4.360015869140873,-1.105266328026181,60.72070982246878,48.01500478188857,-0.7657759199919525,-0.786570873747138,-1.0591065407775133,-2.396764410105483,14.561805248245724,0.670001983642571,-0.43540145394225505,0.7734992980957003,-0.5706852403598646,2.117683836551265,0.10140702886791786,1.4455915673234827,-1.4244772891212136,70.04604001385233,16.301804501152404,0.6720922692277828,10,-0.5249996185302734,-0.7599983215332031,-1.399998664855957,-2.029998779296875,0.7700004577636719,2,-0.007884342787800813,1.037729330559894,38.349998474121094,-1.717973296816159,38.04999923706055,-1.1149409159669557,37.97999954223633,-0.007884342787800813
5264,2018-10-11,37.209999084472656,38.34000015258789,37.04999923706055,38.27999877929688,3890900.0,-0.022076219958757193,1.168064317587321,5.095258855585865,52.440926244763055,49.60635326336675,0.20207664234962408,0.008167831278896642,-0.199445446446191,-1.5120533274547796,13.54989007528466,1.2900009155273438,-0.3071936332603755,-0.037500762939451704,-1.3598886631352798,1.2848871372563764,-0.6986947130373693,0.6236931871584659,-0.33553967873331203,9.696951481719525,-45.50106319494507,0.6611939500979156,10,0.3150005340576172,0.0800018310546875,-0.375,-1.1000003814697266,1.5600013732910156,3,0.013168548522519918,-4.360015869140873,38.04999923706055,1.037729330559894,38.349998474121094,-1.717973296816159,38.04999923706055,0.013168548522519918
5265,2018-10-12,37.25,37.349998474121094,36.79999923706055,37.13000106811523,2300900.0,0.00107500447491371,2.4375394885855637,-0.11214856645775544,53.07086207373001,51.27815068141894,0.19513828239315245,-0.0817022158579448,-0.2176256937103318,-1.5088922473396238,12.87566984710863,0.5499992370605469,-0.08977192514757348,0.03150024414062358,-1.2622294874078932,1.3252299756891404,-0.6153646216336384,0.6783651099148855,1.4500007629394531,23.68423166035569,-33.770907793127066,0.6468648657742586,10,0.27499961853027344,0.04000091552734375,-0.22749996185302734,-1.0550003051757812,1.2900009155273438,4,0.020134228187919545,1.168064317587321,37.209999084472656,-4.360015869140873,38.04999923706055,1.037729330559894,38.349998474121094,0.020134228187919545
5266,2018-10-15,37.40999984741211,37.84000015258789,37.290000915527344,37.31999969482422,2757200.0,0.004295297917103591,-6.333435060145978,0.7500079473566648,58.54062178945404,52.64639492669205,0.10934436998432062,-0.29793176333438964,-0.35768672991981987,-1.6289919455354678,11.778730602013432,0.5900001525878906,0.03318274609793548,0.21750011444091655,-1.0363082455041308,1.471308474385964,-0.4094040655316036,0.8444042944134367,1.252000885009764,32.10526949810671,-28.46246998762245,0.6269041799725232,10,0.11499977111816406,-0.11999893188476562,-0.28749942779541016,-1.2150001525878906,0.5400009155273438,0,0.03688856118000494,2.4375394885855637,37.25,1.168064317587321,37.209999084472656,-4.360015869140873,38.04999923706055,0.03688856118000494
5267,2018-10-16,37.79999923706055,38.060001373291016,37.36999893188477,37.43000030517578,3080500.0,0.010425003775438757,-1.8163268483702484,4.111092273131861,65.88235595823963,55.6394077046797,-0.24881700917342187,-0.730088819260601,-0.7128107094550202,-1.9778553301686443,10.906940462396674,0.6900024414062429,0.12494926898001779,0.6104995727539091,-0.6368543747685038,1.857853520276322,-0.013177401007297362,1.2341765465151155,0.8247614654541024,52.631536679288615,-14.650135752001447,0.6236769737612082,10,-0.1849994659423828,-0.5099983215332031,-0.5124988555908203,-1.5049991607666016,-0.5,1,0.023280452007323094,-6.333435060145978,37.40999984741211,2.4375394885855637,37.25,1.168064317587321,37.209999084472656,0.023280452007323094
5268,2018-10-17,37.91999816894531,38.0,37.650001525878906,37.77999877929688,2936500.0,0.0031745749816607383,1.3332994252581252,0.3783778210798525,62.75229511914456,57.77553118192115,-0.1984267952724963,-0.803050876479233,-0.7929193599288453,-2.058157589614922,10.98039725180572,0.34999847412109375,0.23995875443922898,0.6744985580444336,-0.5995074723867901,1.9485045884756573,0.037495542828821726,1.3115015732600455,0.6682673042602545,72.72716013296937,3.798524677378154,0.6370030152156119,10,-0.1699981689453125,-0.6299972534179688,-0.4824981689453125,-1.5849990844726491,-0.4199981689453125,2,0.010812333383632522,-1.8163268483702484,37.79999923706055,-6.333435060145978,37.40999984741211,2.4375394885855637,37.25,0.010812333383632522
5269,2018-10-18,38.060001373291016,38.25,37.77999877929688,37.93000030517578,3650500.0,0.0036920678034304544,-1.1860312447327024,0.9285831062670771,58.98992997141674,58.7286506129826,-0.21702629797855622,-0.8943998728632465,-0.885747244851558,-2.1566083616024514,11.045513656504669,0.4700012207031179,0.29334778968170383,0.7545017242431626,-0.5555796341336716,2.064583082619997,0.09946104505474551,1.4095424034315798,0.492498775191649,86.89665332838739,20.285587948082636,0.6550406791884185,10,-0.3100013732910156,-0.7700004577636719,-0.5975017547607422,-1.7250022888183523,-0.37000274658203836,3,0.019968426014470353,1.3332994252581252,37.91999816894531,-1.8163268483702484,37.79999923706055,-6.333435060145978,37.40999984741211,0.019968426014470353
5270,2018-10-19,38.849998474121094,38.9900016784668,38.0099983215332,38.040000915527344,4203600.0,0.020756623024834386,-1.2528741680039988,6.230699257607324,66.4874624255604,60.386695113812195,-0.9729522343889698,-1.613544949159973,-1.628087889767741,-2.9027517730182524,11.424558355207699,0.9800033569335938,0.47878651881683254,1.4469989776611314,-0.017199098117572476,2.9111970534398353,0.714899939771783,2.1790980155504798,-2.049999237060547,91.76452108741263,26.038981779047063,0.7320990378893502,10,-0.9549980163574219,-1.4149971008300781,-1.3849992752075195,-2.5149993896484304,-0.9599990844726562,4,-0.002059151081066579,-1.1860312447327024,38.060001373291016,1.3332994252581252,37.91999816894531,-1.8163268483702484,37.79999923706055,-0.002059151081066579
5271,2018-10-22,38.61999893188477,38.95000076293945,38.5,38.83000183105469,3305300.0,-0.005920194369879561,1.0,-0.2592636199231319,61.03895736240724,59.9915689741316,-0.7304052241907044,-1.312207719388688,-1.3501877369489037,-2.6328245024988206,11.824087100426478,0.4500007629394531,0.615624206216765,1.1289995193481488,-0.40755651728980524,2.665555555986103,0.3607215010291682,1.8972775376671294,-1.7761996459961011,77.16036300786048,13.61156367652309,0.7682780183189787,10,-0.7249984741211009,-1.184997558593757,-1.1199989318847727,-2.2849998474121094,-1.020000457763679,0,-0.0020714142560833704,-1.2528741680039988,38.849998474121094,-1.1860312447327024,38.060001373291016,1.3332994252581252,37.91999816894531,-0.0020714142560833704
5272,2018-10-23,38.2400016784668,38.93000030517578,37.810001373291016,38.63999938964844,3328500.0,-0.009839390572956463,1.285713173557129,1.9047247098146,65.27780721220947,60.49791312854724,-0.41085799147658975,-0.8281803908132517,-0.929586383506674,-2.2111911008047684,10.630559319616632,1.1199989318847656,0.6414178015133984,0.6560022354126005,-0.8214406561542091,2.13344512697941,-0.08271921037080432,1.3947236811960053,-1.3532783447265615,44.029857119676144,-21.029375126714392,0.7387214457834049,10,-0.345001220703125,-0.8050003051757812,-0.7050018310546875,-1.9050025939941335,-1.0900001525878906,1,-0.007583705617111525,1.0,38.61999893188477,-1.2528741680039988,38.849998474121094,-1.1860312447327024,38.060001373291016,-0.007583705617111525
5273,2018-10-24,38.709999084472656,39.0099983215332,38.20000076293945,38.38999938964844,4540100.0,0.01229072660502828,-1.3142888283378746,-0.8000038147190937,65.48325593573843,61.947060871988946,-0.8687469482021726,-1.1358910971005685,-1.3533258831635138,-2.630329114577073,9.366946527013424,0.80999755859375,0.666358616336943,0.9859996795654311,-0.34714688517553327,2.3191462443063955,0.31942639719494537,1.6525729619359169,-1.7812101838378922,75.60980904796892,9.59449483631849,0.6665732823704826,10,-0.8050003051757812,-1.2649993896484375,-1.1749992370605469,-2.374999999999993,-0.8799972534179688,2,-0.03642469338051957,1.285713173557129,38.2400016784668,1.0,38.61999893188477,-1.2528741680039988,38.849998474121094,-0.03642469338051957
5274,2018-10-25,37.88999938964844,38.61999893188477,37.77000045776367,38.52999877929688,4227000.0,-0.021183149424385705,1.0731677816131338,-2.000000000000022,49.10890789945801,61.506843741514274,0.06465366186228039,-0.22006216199439166,-0.5043472657190904,-1.7656379919386325,8.251150850508953,0.9399986267089844,0.5623655431099976,0.09799995422363139,-1.1117427145940368,1.3077426230412996,-0.5068713801852027,0.7028712886324655,-0.8779621121777339,9.67734988832762,-50.25035834388121,0.6048713344088358,10,0.26000022888183594,-0.44499969482421875,-0.49499988555908203,-1.5550003051757741,0.7000007629394531,3,-0.010292937343118203,-1.3142888283378746,38.709999084472656,1.285713173557129,38.2400016784668,1.0,38.61999893188477,-0.010292937343118203
5275,2018-10-26,36.709999084472656,38.2400016784668,36.31999969482422,38.060001373291016,7817500.0,-0.031142790292526534,1.2456125478788311,2.1093805879407532,39.12336164428523,59.34937039205108,1.2963214691961369,0.9736275849749347,0.677977870211194,-0.5350594751304811,8.73741045681439,1.9200019836425781,0.46718388382615217,-1.0590003967285142,-2.3342528191035683,0.2162520256465399,-1.6966266079160377,-0.4213741855409907,2.299999237060547,14.498125975832677,-40.563755973114965,0.6376262111875253,10,0.9549999237060547,0.7350006103515625,0.6800003051757812,-0.3749999999999929,1.8400001525878906,4,0.026695711432224822,1.0731677816131338,37.88999938964844,-1.3142888283378746,38.709999084472656,1.285713173557129,38.2400016784668,0.026695711432224822
5276,2018-10-29,37.2599983215332,37.72000122070313,36.849998474121094,36.849998474121094,5213800.0,0.014982273243727251,-3.243917416425569,-0.30370307577106204,41.4976483939867,56.63995844046742,0.8077504716950372,0.4672754916880777,0.129327728971262,-1.0334832487883077,9.24994813646677,1.0100021362304759,0.5009205496684075,-0.5215011596679702,-1.7700498699155958,0.7270475505796554,-1.1457755147917794,0.10277319545583907,1.6962000274658209,34.94420470611926,-14.7871182620786,0.6242743551238112,10,0.4050006866455078,0.18500137329101562,0.1425008773803711,-0.9249992370605398,1.8200035095214844,0,0.016908241988597972,1.2456125478788311,36.709999084472656,1.0731677816131338,37.88999938964844,-1.3142888283378746,38.709999084472656,0.016908241988597972
5277,2018-10-30,37.22999954223633,37.84000015258789,36.91999816894531,37.41999816894531,4877100.0,-0.0008051202535760416,-1.2716059848260077,-0.4634114571218564,43.32246909407653,54.48108888212652,0.8363421863446945,0.507544533998292,0.1674470901024847,-0.951240492952266,9.864268826861517,0.9200019836425781,0.5302681902448967,-0.5414999008178683,-1.8050164169045075,0.722016615268771,-1.173258158861188,0.09025835722545139,1.673474833679201,33.8290078804028,-12.781882400369426,0.631758258043321,10,0.4349994659423828,0.21500015258789062,0.0924997329711914,-0.8950004577636648,2.0,1,0.009938193296645359,-3.243917416425569,37.2599983215332,1.2456125478788311,36.709999084472656,1.0731677816131338,37.88999938964844,0.009938193296645359
5278,2018-10-31,37.27999877929688,37.7400016784668,36.650001525878906,37.099998474121094,5618800.0,0.0013429824785207156,-1.0185296382376003,-0.9473768747365202,50.654203874883486,53.55489709362283,0.7666313768793529,0.5304201288305208,0.13566588581878847,-0.9425861414920647,10.249030645054354,1.0900001525878906,0.51206452795536,-0.5205005645751868,-1.7045964916591387,0.6635953625087652,-1.1125485281171663,0.07154739896679274,1.571806102996824,41.73910447464156,-9.14701570542669,0.5920479635419766,10,0.38500022888182883,0.16500091552733664,-0.2199993133544993,-0.9449996948242188,2.2600021362304616,2,-0.0034870509032893793,-1.2716059848260077,37.22999954223633,-3.243917416425569,37.2599983215332,1.2456125478788311,36.709999084472656,-0.0034870509032893793
5279,2018-11-01,37.16999816894531,37.27999877929688,36.52999877929688,37.2599983215332,5531500.0,-0.002950660245532477,10.538366736111888,-0.49999999999998024,49.26197444007607,51.640953984124565,0.8237327854794145,0.6775202193470591,0.2707190837890039,-0.7795646056764127,10.697475664657615,0.75,0.40709445000734235,-0.6320011138916044,-1.8126451466364841,0.5486429188532753,-1.2223231302640443,-0.04167909751916454,1.6311706095990033,44.270708122316556,-9.640853953597151,0.5903220163724407,11,0.49500083923339844,0.30500030517578125,-0.12499809265136719,-0.8349990844726491,2.44000244140625,3,0.01775635444235224,-1.0185296382376003,37.27999877929688,-1.2716059848260077,37.22999954223633,-3.243917416425569,37.2599983215332,0.01775635444235224
5280,2018-11-02,37.11999893188477,37.349998474121094,36.83000183105469,37.27000045776367,3857700.0,-0.0013451503772823337,2.354843473124631,1.6666807951510252,47.269289401730845,50.11099087738274,0.6733325749975947,0.6954425905671044,0.33829173595574247,-0.6812467454003368,11.406829157593075,0.5199966430664062,0.31776224885826565,-0.6390003204345618,-1.8544778667104467,0.5764772258413231,-1.2467390935725078,-0.03126154729661579,1.631546464985142,45.03813237276857,-11.151282263732085,0.6077387731379439,11,0.5450000762939382,0.5450000762939382,-0.07499885559082742,-0.7849998474121094,2.1100006103515554,4,0.03960132712828379,10.538366736111888,37.16999816894531,-1.0185296382376003,37.27999877929688,-1.2716059848260077,37.22999954223633,0.03960132712828379
5281,2018-11-05,37.47999954223633,37.7599983215332,37.13000106811523,37.27999877929688,4368000.0,0.00969829258379451,-1.5200082398089152,-1.333324856314547,46.969694780358324,48.076756162732615,0.1504372924123345,0.30625117645996625,-0.008294148447745897,-1.0005637717801008,11.465434233967796,0.6399993896484304,0.2525567537486779,-0.2504997253417969,-1.4639763987784988,0.9629769480949051,-0.8572380620601479,0.3562386113765541,1.2229149405926734,72.51906618638402,15.223633858811667,0.6067383367183502,11,0.1849994659423828,0.1849994659423828,-0.45999908447265625,-1.1450004577636648,1.9599990844726491,0,0.0285485514379058,2.354843473124631,37.11999893188477,10.538366736111888,37.16999816894531,-1.0185296382376003,37.27999877929688,0.0285485514379058
5282,2018-11-06,37.459999084472656,37.52999877929688,36.88999938964844,37.13999938964844,3116400.0,-0.0005336301496250417,1.7826115801170397,1.5999923706346293,45.559848118865546,45.86304418308008,0.05381832993288782,0.2699994090222049,0.031935144702586626,-0.9464488827744901,11.408967820468478,0.6399993896484446,0.058675748789625004,-0.22600021362304545,-1.408707448127224,0.956707020881133,-0.8173538308751347,0.3653534036290438,1.1952571025962513,75.60980904796892,19.4292029819997,0.5913536172520907,11,0.010000228881835938,0.2049999237060547,-0.44249916076660156,-1.124999999999993,1.6599998474121165,1,0.04324620358182374,-1.5200082398089152,37.47999954223633,2.354843473124631,37.11999893188477,10.538366736111888,37.16999816894531,0.04324620358182374
5283,2018-11-07,37.75,37.84000015258789,37.38000106811523,37.459999084472656,3392800.0,0.0077416156597704955,-1.0444542402766617,0.9062537252938512,47.09191433019021,45.63893378649477,-0.4321213383811582,-0.04598683918132451,-0.24436614961145153,-1.2009413900070314,10.94287738444758,0.45999908447266336,-0.08475532697865162,0.07900066375732706,-1.0918184889164309,1.249819816431085,-0.5064089125795519,0.664410240094206,0.8585510572240125,93.129766546596,39.14770140866423,0.5854095763368802,11,-0.4699993133544922,-0.08500099182128906,-0.8049993515014648,-1.4150009155273366,-0.029998779296867895,2,0.039205285887055075,1.7826115801170397,37.459999084472656,-1.5200082398089152,37.47999954223633,2.354843473124631,37.11999893188477,0.039205285887055075
5284,2018-11-08,37.70000076293945,38.02999877929688,37.27999877929688,37.75,3955800.0,-0.0013244831009416869,1.4590293107868375,-0.1724106179790061,37.47277141116603,45.45553487170375,-0.4603147042014726,0.04490670543660258,-0.19095963014103745,-1.1182380301348331,11.546217309538575,0.75,-0.23382073304689754,0.0045013427734375,-1.1460315166255484,1.1550342021724234,-0.570765086926059,0.579767772472934,0.862779267036565,72.50009536767375,22.334871158216643,0.5752664296994939,11,-0.420001983642571,-0.03500175476074219,-0.755000114440918,-1.3650016784667898,-0.06999969482422586,3,0.04880636910746916,-1.0444542402766617,37.75,1.7826115801170397,37.459999084472656,-1.5200082398089152,37.47999954223633,0.04880636910746916
5285,2018-11-09,38.0,38.11000061035156,37.63000106811523,37.66999816894531,3639700.0,0.00795753928353915,-1.3414838385529597,-6.60013733119707,43.34763983631149,45.6610894764065,-0.6236693205221471,-0.20661682464294984,-0.4810938988461828,-1.3829776497708366,11.80390534951647,0.47999954223633523,-0.42549423358499894,0.26700057983398295,-0.8712181307554729,1.4052192904234388,-0.302108775460745,0.8361099351287109,0.51792442327298,90.98356555019136,42.405823390385436,0.5691093552947266,11,-0.6800003051757812,-0.33500099182128906,-1.0549993515014648,-1.6650009155273366,-0.6399993896484375,4,0.04236843711451477,1.4590293107868375,37.70000076293945,-1.0444542402766617,37.75,1.7826115801170397,37.459999084472656,0.04236843711451477
5286,2018-11-12,38.790000915527344,39.38000106811523,38.0,38.040000915527344,4099000.0,0.020789497777035315,-2.32529644268773,2.272714662227771,55.424059999894666,47.00571068816407,-1.311761405661514,-0.9359154597354404,-1.2518465720806802,-2.1369186612666056,12.677860273521954,1.3800010681152273,-0.4420657348098729,0.9880014419555678,-0.23213892936433211,2.2081418132754678,0.37793125629561786,1.5980716276155178,-2.470001220703125,76.30523072774899,26.03058183960961,0.6100701856599486,11,-0.8350009918212891,-0.9400005340576172,-1.7500009536743164,-2.3600006103515554,-1.3899993896484375,0,0.011343094001651677,-1.3414838385529597,38.0,1.4590293107868375,37.70000076293945,-1.0444542402766617,37.75,0.011343094001651677
5287,2018-11-13,38.68000030517578,38.88000106811523,38.13999938964844,38.79999923706055,2752800.0,-0.002835798085983776,4.285677306848898,-0.15999857584635416,49.681541559150496,46.897637097527074,-1.0889641318777237,-0.7974950555274702,-1.1296042398167998,-1.9901736569476896,13.307612512323669,0.7400016784667898,-0.2889547327919644,0.834000778198245,-0.44774871391658166,2.1157502703130717,0.19312603214083168,1.4748755242556584,-2.2988005828857396,66.66666666666677,18.787223821988874,0.6408747460574116,11,-0.7250003814697266,-0.8299999237060547,-1.557499885559082,-2.1300010681152344,-1.490001678466804,1,0.019648353555764997,-2.32529644268773,38.790000915527344,-1.3414838385529597,38.0,1.4590293107868375,37.70000076293945,0.019648353555764997
5288,2018-11-14,38.33000183105469,38.790000915527344,38.15999984741211,38.4900016784668,3958100.0,-0.009048564409505966,-1.519985046500805,1.3333439298089456,55.188710649668465,47.55616334303734,-0.6418575712891084,-0.4376434127246185,-0.7785933659402247,-1.6228165213945118,13.971397344635195,0.6300010681152344,-0.18996670724580866,0.46350212097168253,-0.8362197637519628,1.763224005695328,-0.1863588213901366,1.1133630633335017,-1.8888260818481442,50.00009082602638,-2.5996439818692068,0.6498609423618223,11,-0.22500038146972656,-0.48000144958496094,-1.1150016784667969,-1.7050018310546875,-2.490001678466797,2,0.020610411246837934,4.285677306848898,38.68000030517578,-2.32529644268773,38.790000915527344,-1.3414838385529597,38.0,0.020610411246837934
5289,2018-11-15,38.81999969482422,38.91999816894531,37.86000061035156,38.209999084472656,5721300.0,0.012783663980222792,1.6172858111672066,-3.8125074505877024,79.71835677673783,51.16161527359367,-0.975805309365974,-0.9146809290691493,-1.2670222009334822,-2.090194790423382,14.172046751278616,1.05999755859375,-0.08475550160031275,0.9155000686645494,-0.4507784032622766,2.2817785405913753,0.23236083270113284,1.5986393046279659,-2.3200474392395023,67.99992152622808,10.143516213577868,0.6831392359634137,11,-0.6849994659423828,-0.9699993133544922,-1.4124994277954102,-2.104999542236328,-2.220001220703125,3,-0.028335870241331995,-1.519985046500805,38.33000183105469,4.285677306848898,38.68000030517578,-2.32529644268773,38.790000915527344,-0.028335870241331995
5290,2018-11-16,38.77000045776367,39.36000061035156,38.63999938964844,39.25,3203000.0,-0.0012879762352809854,1.0571441027569333,-0.786883708132176,74.75417053348309,54.24877924616308,-0.7455412173871565,-0.9180511976847967,-1.2014954915351126,-2.0241835916929816,13.678426290653126,0.720001220703125,-0.030652015131003907,0.8695007324218764,-0.4855450995799089,2.2245465644236617,0.19197781642098732,1.5470236484227655,-2.2124472259283436,59.86839298397103,-0.8496414717992522,0.6775229160008912,11,-0.6350002288818359,-0.9200000762939453,-1.3625001907348633,-1.9300003051757812,-1.7400016784667898,4,-0.029404162398459777,1.6172858111672066,38.81999969482422,-1.519985046500805,38.33000183105469,4.285677306848898,38.68000030517578,-0.029404162398459777
5291,2018-11-19,38.540000915527344,39.27000045776367,38.400001525878906,38.7400016784668,5198100.0,-0.0059324100985475026,-2.624999006588306,0.41666865349005394,70.15389093709028,56.98145067041028,-0.39042539857624803,-0.7318758544699193,-0.9783085485192089,-1.7748761242462763,13.029939345557311,0.8699989318847656,0.04414302963334649,0.6435010910034151,-0.7030478243879088,1.990050006394739,-0.02977336669224684,1.316775548699077,-1.9259987269664194,45.33335367838542,-18.00993309588472,0.6732744576956629,11,-0.21000099182128906,-0.6900005340576172,-1.1325006484985352,-1.5050010681152344,-1.2800025939941406,0,-0.030617547409044654,1.0571441027569333,38.77000045776367,1.6172858111672066,38.81999969482422,-1.519985046500805,38.33000183105469,-0.030617547409044654
5292,2018-11-20,37.95000076293945,38.84000015258789,37.4900016784668,38.709999084472656,5944000.0,-0.015308773704522327,1.6470546436438571,3.7999771119037176,58.839083062831754,58.28669164070379,0.3088722709204248,-0.17361725719591448,-0.39728157215459703,-1.1643320685313583,13.24865234702882,1.3499984741210938,0.13099059593049844,0.06800098419189737,-1.2691865759720145,1.4051885443558092,-0.6005927958900585,0.7365947642738533,-1.280678596787446,24.598895573112692,-39.76379565207035,0.6685937800819555,11,0.37999916076660156,-0.10000038146972656,-0.5425004959106445,-0.7150001525878906,-0.40000152587890625,1,-0.014492733228022914,-2.624999006588306,38.540000915527344,1.0571441027569333,38.77000045776367,1.6172858111672066,38.81999969482422,-0.014492733228022914
5293,2018-11-21,37.29999923706055,37.7400016784668,37.08000183105469,37.61000061035156,4497400.0,-0.017127839599773376,1.3157746799354852,0.40789744464912236,51.501167756014326,59.845402345686935,0.9927238583117415,0.3850775773731101,0.24342340262027307,-0.5023076389580297,13.542894924051657,0.8699989318847656,0.1841036527260087,-0.5115005493164091,-1.8130843630060198,0.7900832643732016,-1.162292456161218,0.13929135752839983,-0.5764634928692729,9.649014201389354,-54.89002542637231,0.6507919068448068,11,0.9300022125244141,0.5500011444091797,0.15250110626220703,-0.009998321533203125,-0.5799980163574148,2,-0.002949078085832113,1.6470546436438571,37.95000076293945,-2.624999006588306,38.540000915527344,1.0571441027569333,38.77000045776367,-0.002949078085832113
5294,2018-11-23,37.5,37.66999816894531,37.02000045776367,37.33000183105469,1629300.0,0.005361950858721043,1.5490380875445053,-0.5483787608441518,54.24108378285167,61.055785006413615,0.8508449258869888,0.1627028094586649,0.03496889381244728,-0.6923535312438673,14.500552353557811,0.6499977111816406,0.25758579976508145,-0.29199981689453125,-1.6003001982477159,1.0163005644586534,-0.94615000757112,0.3621503737820575,-0.7233349493302441,20.512799612661535,-44.57239684923728,0.6541501906765915,11,0.7000007629394531,0.35000038146972656,0.020000457763671875,-0.20999908447265625,-0.7900009155273438,4,-0.044266662597656214,1.3157746799354852,37.29999923706055,1.6470546436438571,37.95000076293945,-2.624999006588306,38.540000915527344,-0.044266662597656214
5295,2018-11-26,37.68999862670898,37.7400016784668,37.13000106811523,37.5,2953100.0,0.005066630045572618,3.20683214290417,1.117651018759495,52.43618565460588,60.723798968048186,0.6841990208173385,0.0525837113713834,-0.1627395224078967,-0.8748638276377747,13.983144812327817,0.6100006103515696,0.30977304988670085,-0.15100116729737323,-1.358172342529656,1.0561700079349094,-0.7545867549135181,0.45258442031877166,-0.8612668556903103,29.77769639756913,-32.94749338194289,0.6035855876161429,11,0.5000019073486399,0.1600017547607493,-0.1699981689453054,-0.3999977111816335,-0.5200004577636648,0,-0.02892014306987678,1.5490380875445053,37.5,1.3157746799354852,37.29999923706055,1.6470546436438571,37.95000076293945,-0.02892014306987678
5296,2018-11-27,37.88999938964844,37.9900016784668,37.400001525878906,37.68000030517578,3098700.0,0.00530646776934951,1.8780238183848157,1.1052663280262225,54.78842438484791,61.29123039312568,0.3834289979732901,-0.10308413507718228,-0.3715087505964405,-1.067893638679223,13.311865185748047,0.5900001525878906,0.428381137581475,0.017499542236329546,-1.1583082519425645,1.1933073364152236,-0.5704043548531175,0.6054034393257766,-1.0102422326878369,47.80214712996382,-12.744095555195358,0.5879038970894461,11,0.3000011444091797,-0.03999900817871094,-0.22499847412109375,-0.4549980163574219,-0.25,1,-0.02269729807877774,3.20683214290417,37.68999862670898,1.5490380875445053,37.5,1.3157746799354852,37.29999923706055,-0.02269729807877774
5297,2018-11-28,37.599998474121094,38.11000061035156,37.40999984741211,38.0,3736100.0,-0.00765375878065,1.2580569740970897,-1.9047774750227067,48.3296035941432,60.52910738695621,0.5633646238899601,0.22773344421121067,-0.09157027841361298,-0.7493849641202956,12.719927460794594,0.7000007629394531,0.49003583773079384,-0.2910013198852539,-1.4354703300987737,0.8534676903282659,-0.8632358249920173,0.28123318522150953,-0.6702364389374011,53.21081973983068,-3.0810664641847865,0.5722345051067613,11,0.5900020599365234,0.2500019073486328,0.06500244140625,-0.16499710083007812,0.5800018310546875,2,-0.009042557616641966,1.8780238183848157,37.88999938964844,3.20683214290417,37.68999862670898,1.5490380875445053,37.5,-0.009042557616641966
5298,2018-11-29,37.150001525878906,37.540000915527344,36.650001525878906,37.52000045776367,5133300.0,-0.011968004428295598,3.3414620530522243,0.9249938011405902,44.37628083062183,56.60221005960998,0.9257259439173993,0.7035640674544794,0.3770999974828655,-0.27432524628545707,12.14314909699435,0.9499969482421875,0.40580037556128445,-0.7344984054565415,-1.8949434631784214,0.42594665226533834,-1.314720934317485,-0.15427587659559805,2.229999542236321,34.24659681759987,-19.169084633366317,0.5802225288609408,11,0.8549995422363281,0.6999988555908203,0.5149993896484375,0.2849998474121094,0.7999992370605469,3,0.01076709810908083,1.2580569740970897,37.599998474121094,1.8780238183848157,37.88999938964844,3.20683214290417,37.68999862670898,0.01076709810908083
5299,2018-11-30,37.83000183105469,37.95000076293945,37.11999893188477,37.18000030517578,6353500.0,0.01830417973743792,-1.1558369498444618,-1.7567659521821162,48.387113119237235,53.67253701358268,0.1011647881890525,0.07962735872419557,-0.2778746330546511,-0.9331974510381968,11.207821824159621,0.8300018310546804,0.37424508191872263,-0.08749828338623189,-1.1988921459923816,1.0238955792199178,-0.6431952146893067,0.46819864791684296,1.4953992462158112,80.82198939199958,30.829962593452954,0.5556969313030754,11,0.12999916076660156,0.019998550415039062,-0.15500259399414062,-0.38500213623046875,0.75,4,-0.02934180694224431,3.3414620530522243,37.150001525878906,1.2580569740970897,37.599998474121094,1.8780238183848157,37.88999938964844,-0.02934180694224431
5300,2018-12-03,38.59000015258789,38.63999938964844,37.68999862670898,37.86999893188477,3825400.0,0.020089830418916765,1.3170758938955691,1.107691585384451,48.09159360615245,51.22117064347847,-0.7677933942900239,-0.5951069539689087,-1.0047896042129736,-1.6634420351554553,10.226796128989578,0.9500007629394602,0.3545353870674717,0.5989999771118164,-0.4844045491186151,1.682404503342248,0.05729771399659711,1.1407022402270357,0.6818929336547797,97.48747282744131,48.72440691562169,0.5417022631152172,12,-0.8449993133544922,-0.7399997711181641,-0.7925004959106445,-1.1450004577636719,-0.2200012207031179,0,-0.04871731175645411,-1.1558369498444618,37.83000183105469,3.3414620530522243,37.150001525878906,1.2580569740970897,37.599998474121094,-0.04871731175645411
5301,2018-12-04,38.54999923706055,39.22999954223633,38.47000122070313,38.709999084472656,6133200.0,-0.0010365616835754654,-3.7500506646005123,-0.22222163353537286,48.74273491219177,50.09935418229625,-0.8115703613675862,-0.4962786704347266,-0.9301984990681049,-1.5966516560954744,10.069373481548684,0.759998321533196,0.18763943373621572,0.5054990768432646,-0.5773333524101147,1.5883315060966439,-0.03591713778342864,1.0469152914699578,-1.8999977111816406,73.64337875980844,26.02366607056841,0.5414162146266912,12,-0.6099987030029297,-0.5949993133544922,-0.994999885559082,-1.1049995422363281,-0.5499992370605469,1,-0.035797693785387996,1.3170758938955691,38.59000015258789,-1.1558369498444618,37.83000183105469,3.3414620530522243,37.150001525878906,-0.035797693785387996
5302,2018-12-06,39.08000183105469,39.11000061035156,37.9900016784668,38.68999862670898,5537700.0,0.013748446290100524,3.9777645911923027,-2.4375223517631515,57.00934779353568,50.71137418646529,-1.301267818535763,-0.9472583065696583,-1.403264864848218,-2.1014607134352303,9.413517897366825,1.1199989318847656,0.06487535586246196,0.9545015335082994,-0.1851106433277323,2.094113710344331,0.3846954450902871,1.5243076219263116,-2.378400344848636,94.18613075550284,44.93147098970097,0.5698060884180146,12,-1.1400012969970703,-1.1250019073486328,-1.5250024795532227,-1.6350021362304688,-0.9600028991699148,3,-0.03684755306899601,-3.7500506646005123,38.54999923706055,1.3170758938955691,38.59000015258789,-1.1558369498444618,37.83000183105469,-0.03684755306899601
5303,2018-12-07,39.22999954223633,39.40999984741211,38.4900016784668,38.9900016784668,3541500.0,0.0038382217030104027,2.0666683620919852,0.6153740817903387,54.09181621528605,50.69478890118022,-1.2836990326821294,-1.0336909849778948,-1.4782575973507335,-2.226893224024657,9.314744498290137,0.9199981689453125,-0.03124942163490374,1.0304992675781222,-0.19538806006649168,2.256386595222736,0.41755560375581524,1.643442931400429,-2.4778300949096703,92.13972780729954,43.38672991913698,0.6129436638223074,12,-1.1999988555908203,-1.260000228881836,-1.6750001907348633,-1.7849998474121094,-0.75,4,-0.026765211555255908,3.9777645911923027,39.08000183105469,-3.7500506646005123,38.54999923706055,1.3170758938955691,38.59000015258789,-0.026765211555255908
5304,2018-12-10,39.540000915527344,39.66999816894531,38.68999862670898,39.29999923706055,3783600.0,0.00790215082611101,2.9200280763861093,1.0000158947134183,57.30550655483645,51.23582455676139,-1.4236016523538382,-1.263559613192939,-1.7280927853886894,-2.5006970982232275,9.591134548835932,0.9799995422363352,-0.03700355573253944,1.2485006332397433,-0.09050614267684409,2.5875074091563306,0.5789972452814496,1.918004021198037,-2.6815182521972645,93.43448063270047,44.183678158017116,0.669503387958292,12,-1.3800010681152344,-1.44000244140625,-1.985001564025879,-2.095001220703125,-0.8300018310546875,0,-0.04021244602357854,2.0666683620919852,39.22999954223633,3.9777645911923027,39.08000183105469,-3.7500506646005123,38.54999923706055,-0.04021244602357854
5305,2018-12-11,39.61000061035156,39.81999969482422,39.040000915527344,39.54999923706055,3119100.0,0.0017703513708500207,2.249998013176613,0.2500039736151951,60.46966308239446,51.867073300933235,-1.3327617277218096,-1.2719723644519476,-1.7565046458133935,-2.533405414700809,10.058044683611396,0.779998779296875,0.048873587146793795,1.2380002975463853,-0.21587485423022912,2.6918754493229997,0.5110627216580781,1.9649378734346925,-2.5828270166845684,88.52462775393299,37.17640301385,0.7269375758883061,12,-1.375,-1.375,-2.04000186920166,-2.1650009155273438,-0.7400016784667898,1,-0.02600350324225187,2.9200280763861093,39.540000915527344,2.0666683620919852,39.22999954223633,3.9777645911923027,39.08000183105469,-0.02600350324225187
5306,2018-12-12,39.22999954223633,39.88000106811523,39.22000122070313,39.65999984741211,12897500.0,-0.009593563803579563,-1.9333525482350842,-7.166507724585161,63.06120796633102,53.50391823117632,-0.8299728027078146,-0.903648062589383,-1.3333158753989451,-2.1126749390684694,9.825281740696127,0.6599998474120952,0.10608701706205892,0.8359992980957003,-0.6572898852901687,2.3292884814815693,0.08935470640276577,1.5826438897886348,-1.9793998604767538,65.60837376779209,10.42724019007592,0.7466445916929361,12,-0.9649982452392578,-0.9649982452392578,-1.5650005340576172,-1.7849998474121094,-0.4799995422363281,2,-0.021922014284645908,2.249998013176613,39.61000061035156,2.9200280763861093,39.540000915527344,2.0666683620919852,39.22999954223633,-0.021922014284645908
5307,2018-12-13,39.43999862670898,39.83000183105469,39.02000045776367,39.20000076293945,9558000.0,0.00535302286319328,-1.7000114441209009,-0.5581341707918431,73.99102947239129,56.794445858039595,-0.8398377231204748,-1.1107387880118935,-1.5103366038082982,-2.2726457645254143,9.479071091574202,0.8100013732910156,0.17436706450753547,1.0079984664916921,-0.5530754883138869,2.569072421297271,0.22746148908890262,1.7885354438944816,-1.926458806313839,68.3451342005597,7.098621744807012,0.7805369774027886,12,-0.9399986267089773,-1.174997329711907,-1.7749996185302663,-1.9949989318847585,-0.06999969482420454,3,-0.03651112263816869,-1.9333525482350842,39.22999954223633,2.249998013176613,39.61000061035156,2.9200280763861093,39.540000915527344,-0.03651112263816869
5308,2018-12-14,39.11999893188477,39.77999877929688,38.900001525878906,39.47000122070313,11758600.0,-0.008113582808481623,-1.2278493237337593,-1.4583558508440524,67.68558551880338,58.9387205691025,-0.2358039234479108,-0.7678900340252781,-1.1368633674257964,-1.899499853472605,9.053559251377088,0.8799972534179759,0.21486977747331082,0.6484989166259822,-0.9414203377597872,2.2384181710117517,-0.1464607105668989,1.4434585438188634,-1.3698129867176263,36.13440529312321,-29.014446501197128,0.794959627192884,12,-0.33499908447267046,-0.8549976348877024,-1.5524997711181712,-1.674999237060554,0.15999984741210938,4,-0.025562372886082763,-1.7000114441209009,39.43999862670898,-1.9333525482350842,39.22999954223633,2.249998013176613,39.61000061035156,-0.025562372886082763
5309,2018-12-17,37.72000122070313,39.33000183105469,37.56999969482422,39.22000122070313,5668000.0,-0.035787263532887525,1.0465126594631209,4.285686259550305,50.25908988788486,59.179553489294996,1.2817376869053234,0.5749512257492668,0.28725765717087626,-0.45667174052723425,9.145130131170806,1.7600021362304688,0.28668632344550105,-0.6964988708496023,-2.3115630832197667,0.9185653415205621,-1.504030977034688,0.11103323533548348,2.159999847412095,6.493568688455344,-60.5216820024211,0.807532106185083,12,1.0049991607665945,0.5450000762939382,-0.24750137329102273,-0.27500152587891336,1.0699996948242116,0,0.02014841720408156,-1.2278493237337593,39.11999893188477,-1.7000114441209009,39.43999862670898,-1.9333525482350842,39.22999954223633,0.02014841720408156
5310,2018-12-18,37.63000106811523,38.18000030517578,37.31999969482422,37.88000106811523,7470500.0,-0.0023860060889527857,1.023534480437266,0.16666666666666666,47.71128096673078,59.064947495354886,1.364760397673841,0.6062491667178804,0.37375282536018517,-0.3317535787388124,8.80259231413903,0.8600006103515625,0.42555962087451604,-0.7294990539550881,-2.3722625934894737,0.9132644855792975,-1.5508808237222809,0.09188271581210472,2.2037999725341777,12.109422148179803,-54.9676594281502,0.8213817697671936,12,0.9699993133544993,0.635000228881843,-0.1575021743774343,-0.18500137329100852,0.9599990844726634,1,0.028700451387245307,1.0465126594631209,37.72000122070313,-1.2278493237337593,39.11999893188477,-1.7000114441209009,39.43999862670898,0.028700451387245307
5311,2018-12-19,37.36000061035156,38.060001373291016,37.2400016784668,37.5099983215332,7416200.0,-0.00717513819026816,-3.2051743532058494,0.5999908447265625,47.87987604247122,58.050561745236614,1.6183998805770514,0.8256455580060518,0.6347819599920825,-0.02485721481239267,8.837409322867481,0.8199996948242188,0.4934887029192865,-0.9404994964599638,-2.63975573771679,0.7587567447968624,-1.7901276170883804,-0.09087137583154714,2.3732483764648364,4.633163120274894,-61.545957992250344,0.8496281206284135,12,1.2000007629394531,0.9050006866455078,0.13249874114990234,0.08499908447265625,1.2000007629394531,2,0.04041751329936605,1.023534480437266,37.63000106811523,1.0465126594631209,37.72000122070313,-1.2278493237337593,39.11999893188477,0.04041751329936605
5312,2018-12-20,37.400001525878906,37.810001373291016,36.900001525878906,37.40999984741211,7329600.0,0.001070688299621203,1.2469093940293026,0.0666564939854022,52.380952380952394,57.86046576364398,1.4695707156454176,0.7824436873276284,0.5764182144834535,-0.025598711082849945,9.537300796822626,0.9099998474121094,0.5098911422638253,-0.8729986190795884,-2.613441023216353,0.8674437850571763,-1.7432198211479744,-0.0027774170112024876,2.1836526224365187,17.361127667972628,-50.67376482354311,0.8702212020683842,12,0.9899997711181641,0.8649997711181641,0.5024986267089844,0.22999954223632812,1.3499984741210938,3,0.03609621441290489,-3.2051743532058494,37.36000061035156,1.023534480437266,37.63000106811523,1.0465126594631209,37.72000122070313,0.03609621441290489
5313,2018-12-21,37.18999862670898,38.41999816894531,36.93999862670898,37.31999969482422,8925900.0,-0.005615050550856759,-3.69840327942299,13.00228920259514,43.305409445280986,56.30489941813782,1.519566600729057,1.0369479363292413,0.7749107815947198,0.21437845077665685,9.509718859944194,1.4799995422363352,0.518582074699836,-1.0775014877319435,-2.8315326574186344,0.6765296819547473,-1.9545170725752925,-0.20048590288859458,2.178963311811529,11.9340355724397,-52.23272313243602,0.8770155848433457,12,1.200002670288093,1.075002670288093,0.7125015258789134,0.4400024414062571,2.010002136230476,4,0.05861791841019781,1.2469093940293026,37.400001525878906,-3.2051743532058494,37.36000061035156,1.023534480437266,37.63000106811523,0.05861791841019781
5314,2018-12-24,35.84000015258789,37.38000106811523,35.56999969482422,37.20000076293945,2594500.0,-0.03630004097799422,1.1046512659463195,10.461457202382126,24.394798943535335,52.29658118048681,2.558588414850128,2.378135129875133,2.124554363969409,1.5703591732608402,9.85086999111538,1.8100013732910085,0.3925633723115496,-2.3444999694824205,-4.385134032428432,-0.30386590653640866,-3.3648170009554264,-1.3241829380094146,3.331444952921288,9.473705344594505,-48.39300445217823,1.0203170314730063,12,1.885000228881836,1.885000228881836,2.137500762939453,1.7900009155273438,2.9399986267089915,0,0.0959821041312301,-3.69840327942299,37.18999862670898,1.2469093940293026,37.400001525878906,-3.2051743532058494,37.36000061035156,0.0959821041312301
5315,2018-12-26,36.599998474121094,36.63000106811523,35.33000183105469,35.84000015258789,3697100.0,0.0212053102203551,2.170716276127113,-0.5588220444524229,33.9901419205152,49.06646273095171,1.4826347096388517,1.6150966067361594,1.3717355341287458,0.8214618867887609,10.37681688394401,1.2999992370605398,0.28044856678228314,-1.5300016403198242,-3.681456412591551,0.6214531319519025,-2.605729026455691,-0.4542742541839573,2.2113020903195917,41.10026369589049,-14.160636921918005,1.0757273861358645,12,0.9800033569335938,1.0050029754638672,1.3925018310546875,1.0300025939941406,1.94000244140625,2,0.059836134773468386,1.1046512659463195,35.84000015258789,-3.69840327942299,37.18999862670898,1.2469093940293026,37.400001525878906,0.059836134773468386
5316,2018-12-27,37.02999877929688,37.02999877929688,35.77000045776367,36.54999923706055,4305300.0,0.011748642707726686,4.249998013176487,0.6315797398973134,32.888115335088514,44.499472271251406,0.7909196123393158,1.1777474570131616,0.9489013248696594,0.4031000009833008,11.109492504510051,1.2599983215332102,0.11713366438772965,-1.0570013046264606,-3.26235466279352,1.1483520535405987,-2.15967798370999,0.04567537445706904,1.3635459371374807,55.0161476696989,4.485741102810323,1.1026766790835314,12,0.5250015258788991,0.5750026702880788,0.9625015258788991,0.6000022888183523,1.6599998474120952,3,0.042128042795485765,2.170716276127113,36.599998474121094,1.1046512659463195,35.84000015258789,-3.69840327942299,37.18999862670898,0.042128042795485765
5317,2018-12-28,37.2599983215332,37.61000061035156,36.97000122070313,37.09000015258789,3497300.0,0.006211167967008269,-2.121978451404082,0.35416318972573363,33.77264151773423,40.73136738224372,0.24492335909049245,0.9707402887089174,0.7163154731476169,0.19114424688883958,11.807381471698172,0.6399993896484304,-0.08385975169624516,-0.8100017547607408,-3.03630398303347,1.4163004735119884,-1.9231528688971053,0.3031493593756238,0.7659212486556015,62.45950737262106,16.482199789375173,1.1131511141363641,12,0.07000350952148438,0.3450031280517578,0.8300018310546875,0.37000274658203125,1.4000015258789062,4,0.03489004590229716,4.249998013176487,37.02999877929688,2.170716276127113,36.599998474121094,1.1046512659463195,35.84000015258789,0.03489004590229716
5318,2018-12-31,37.54999923706055,37.56999969482422,36.93000030517578,37.34000015258789,5770100.0,0.0077831703862356605,4.1199951171875,1.2353020375190737,33.5537030626663,38.875213290552765,-0.3254241841725758,0.7507331711117402,0.4231762439130904,-0.07750630939790426,11.621820299935969,0.6399993896484375,-0.2818785006701603,-0.5400007247924776,-2.738517271861511,1.6585158222765557,-1.6392589983269943,0.559257548742039,0.15241020443216513,97.36835941159936,55.02317542660208,1.0992582735345149,12,-0.6749992370605469,0.05500221252441406,0.5400009155273438,0.0800018310546875,1.7600021362304688,0,0.031957411113742396,-2.121978451404082,37.2599983215332,4.249998013176487,37.02999877929688,2.170716276127113,36.599998474121094,0.031957411113742396
5319,2019-01-02,36.72000122070313,37.540000915527344,36.52000045776367,37.38999938964844,3990600.0,-0.02210380914038035,1.1030910806984426,-3.1904813805630905,28.781200985883913,36.77187107045867,0.38868030023558475,1.574009202313853,1.235813179611526,0.7716275179618677,12.144478768655556,1.029998779296875,-0.5916365314312131,-1.3144987106323143,-3.595158760139334,0.9661613388747057,-2.4548287353858242,-0.1741686858788043,-1.3899993896484446,60.96491815127656,23.450659459448538,1.1403300247535113,1,0.1549987792968679,0.8850002288818288,1.3199996948242116,0.9099998474121023,2.7700004577636648,2,0.06753811165011814,4.1199951171875,37.54999923706055,-2.121978451404082,37.2599983215332,4.249998013176487,37.02999877929688,0.06753811165011814
5320,2019-01-03,36.709999084472656,37.08000183105469,36.4900016784668,36.7400016784668,3603000.0,-0.00027238932184014963,-1.510652803817965,0.04478011341638436,30.434774882464012,34.83352649712454,0.2843595450941976,1.5135450551455136,1.2025121974067048,0.7961114413584482,13.017009442169664,0.5900001525878906,-0.8717723729889073,-1.2305007934570327,-3.5689978608941075,1.1079962739800422,-2.39974932717557,-0.06125225973849524,-1.3357972717285165,51.086877649814966,16.418864314680704,1.1692485337185388,1,0.16500091552734375,0.8950023651123047,1.3150014877319336,0.9200019836425781,2.6399993896484375,3,0.05638789829607438,1.1030910806984426,36.72000122070313,4.1199951171875,37.54999923706055,-2.121978451404082,37.2599983215332,0.05638789829607438
5321,2019-01-04,37.16999816894531,37.29999923706055,36.290000915527344,36.290000915527344,4453500.0,0.012530620973707052,-1.2954578951475166,-29.330705657978385,33.034372767275514,32.68390654004933,-0.2295671721674779,0.9959201625529062,0.7110771146495978,0.3543740281920691,13.181046795455236,1.0099983215332031,-0.9538488537437573,-0.7015016555786104,-3.045706775300701,1.6427034641434801,-1.8736042154396557,0.47060090428243484,-1.752480374145506,66.66647400514407,34.76059327913,1.1721025598610444,1,-0.2949981689453125,0.43500328063964844,0.8500022888183594,0.4600028991699219,2.3500022888183594,4,0.0368577566335917,-1.510652803817965,36.709999084472656,1.1030910806984426,36.72000122070313,4.1199951171875,37.54999923706055,0.0368577566335917
5322,2019-01-07,37.63999938964844,37.68000030517578,37.0099983215332,37.11999893188477,5800400.0,0.012644639328925233,1.2333314259919765,0.5909114553982389,39.18129013727887,32.225671061382435,-0.7397356542528541,0.43479850151424415,0.22670353019797318,-0.09636313173303535,13.787046013086144,0.6700019836425781,-1.0059458487270163,-0.15950031280517862,-2.4348648899927454,2.115864264382388,-1.2971826013989585,0.9781819757886012,-2.1800319324340833,97.12223502936494,63.03511856064301,1.1376822885937825,1,-1.1349983215332031,-0.03499794006347656,0.3800010681152344,-0.009998321533203125,1.8699989318847656,0,0.027895835655866286,-1.2954578951475166,37.16999816894531,-1.510652803817965,36.709999084472656,1.1030910806984426,36.72000122070313,0.027895835655866286
5323,2019-01-08,38.18000030517578,38.18999862670898,37.43000030517578,37.59000015258789,5718800.0,0.01434646451338284,1.4918108650653539,1.1346146792356095,53.84614403217096,35.4980427378975,-1.2566910526131707,-0.19805333396681135,-0.33684295755766414,-0.6140836852358689,13.885325178583596,0.759998321533196,-1.0286472237640822,0.4330005645751953,-1.7499681915231449,2.6159693206735355,-0.6584838134739712,1.5244849426243618,-2.6312315340429677,99.47377191696837,59.339386692763874,1.0914843780491685,1,-1.4200000762939453,-0.5749988555908203,-0.15999984741210938,-0.5499992370605469,1.2700004577636719,1,0.012572015149283855,1.2333314259919765,37.63999938964844,-1.2954578951475166,37.16999816894531,-1.510652803817965,36.709999084472656,0.012572015149283855
5324,2019-01-09,37.95000076293945,38.22000122070313,37.72000122070313,38.02999877929688,6366300.0,-0.0060240843477716854,1.1738993423834403,-0.13558982316620996,52.6143754184011,37.56740201544038,-0.7776951123252971,-0.0983211872621581,-0.10711197555558272,-0.36722615992125895,13.700085228654416,0.5,-1.0919174396375126,0.2825010299682589,-1.7350731246985802,2.300075184635098,-0.7262860473651571,1.2912881073016749,-2.2427582004720676,86.01034118805039,40.58233722211897,1.0087870773334182,1,-0.9549999237060547,-0.3449993133544922,-0.022500038146972656,-0.31999969482421875,1.6399993896484375,2,0.03583664250356722,1.4918108650653539,38.18000030517578,1.2333314259919765,37.63999938964844,-1.2954578951475166,37.16999816894531,0.03583664250356722
5325,2019-01-10,38.58000183105469,38.61999893188477,37.84000015258789,37.9900016784668,4081400.0,0.016600818325423372,1.3283741850997526,-7.3751847789798415,59.413584789255744,40.514676399236734,-1.2262493904723684,-0.8531870085243725,-0.6920257168460537,-0.9832408471340699,13.501770699539744,0.7799987792968821,-1.06891735941781,0.9640020370483384,-0.8908170931107193,2.818821167207396,0.03659247196880955,1.8914116021278673,-2.671738575928444,98.28338476903022,45.72487209314753,0.9274095650795289,1,-1.1250019073486328,-0.9750003814697266,-0.6750011444091797,-0.9500007629394531,1.0199966430664062,3,0.02358734588445799,1.1738993423834403,37.95000076293945,1.4918108650653539,38.18000030517578,1.2333314259919765,37.63999938964844,0.02358734588445799
5326,2019-01-11,38.36999893188477,38.56999969482422,38.09000015258789,38.56999969482422,3506900.0,-0.00544330972532181,3.7999771119037176,-0.3389842562958532,57.29320772185895,43.12807264413948,-0.9009194302229133,-0.749335499113748,-0.4561769718885955,-0.7640031680712625,13.228053158315678,0.4900016784667969,-0.806158848397132,0.796999168396006,-0.9361586424260437,2.530156979218056,-0.06957973701501885,1.663578073807031,-2.190562109082677,84.47205557609023,26.326912006961713,0.8665789054110234,1,-0.914999008178718,-0.7649974822998118,-0.5724983215332102,-0.7399978637695384,1.220001220703118,4,0.025540775853969633,1.3283741850997526,38.58000183105469,1.1738993423834403,37.95000076293945,1.4918108650653539,38.18000030517578,0.025540775853969633
5327,2019-01-14,38.0,38.209999084472656,37.290000915527344,38.13000106811523,4998500.0,-0.009642922652711161,5.344878388866234,0.6500028610120229,55.94714544748749,45.61623290911962,-0.4636724585010725,-0.519377823461241,-0.06313163050017323,-0.3833144974227878,13.246979497464112,1.079998016357429,-0.6406325039416814,0.4990001678466811,-1.0131391762777682,2.0111395119711304,-0.25706950421554353,1.2550698399089057,-1.5765069662896352,53.38346942931441,-10.168901454345836,0.7560696720622243,1,-0.5450000762939453,-0.39499855041503906,-0.05249977111816406,-0.3699989318847656,2.049999237060547,0,0.04000001204641235,3.7999771119037176,38.36999893188477,1.3283741850997526,38.58000183105469,1.1738993423834403,37.95000076293945,0.04000001204641235
5328,2019-01-15,38.11999893188477,38.47000122070313,37.81999969482422,37.95000076293945,5188600.0,0.0031578666285465573,-2.0232607654229318,-1.3076674785059508,70.43008988462941,50.24388723120244,-0.5524053321722704,-0.7569444355103414,-0.1598264592287464,-0.48718689052190456,13.329445867093808,0.6500015258789134,-0.4860274622243068,0.668999099731451,-0.6744597067018958,2.012457906164798,-0.0027303034852224073,1.3407285029481244,-1.476855308356967,62.405958967563755,-7.657064699423181,0.6717294032166721,1,-0.664999008178718,-0.5149974822998118,-0.1724987030029368,-0.48999786376953836,2.6000022888183594,1,0.03646378354134194,5.344878388866234,38.0,3.7999771119037176,38.36999893188477,1.3283741850997526,38.58000183105469,0.03646378354134194
5329,2019-01-16,38.47999954223633,38.599998474121094,37.72999954223633,37.95000076293945,4644600.0,0.009443877765968223,1.2597473371315333,3.117673458396782,68.14671402386172,54.434102691357744,-0.7112959145336788,-1.1142149093608467,-0.48831305675741987,-0.8249717138003803,13.131295892340317,0.8699989318847656,-0.3342474318647177,0.9909997940063491,-0.42550340350378235,2.4075029915164805,0.2827481952512869,1.6992513927614112,-1.6391703878728237,89.47371440208069,15.096600076703993,0.7082515987550646,1,-1.0249996185302734,-0.8749980926513672,-0.4799995422363281,-0.8349990844726562,1.9500007629394531,2,0.02520793223083162,-2.0232607654229318,38.11999893188477,5.344878388866234,38.0,3.7999771119037176,38.36999893188477,0.02520793223083162
5330,2019-01-17,38.709999084472656,38.88999938964844,38.33000183105469,38.400001525878906,4620600.0,0.0059771191520903155,-1.4888949170933505,0.584902401105545,66.86746157346192,58.19333478093401,-0.7015344646223056,-1.3272014724565508,-0.6818643492592997,-1.0348649306846909,12.769295519580584,0.55999755859375,-0.18763257741070305,1.166999435424806,-0.3508539266606121,2.6848527975102243,0.408072754382097,1.9259261164675152,-1.6912529523570257,88.74997019764919,11.431262939052914,0.7589266810427099,1,-0.7600002288818359,-1.1049976348876953,-0.5799999237060547,-0.9349994659423828,2.069999694824226,3,0.022733172020874992,1.2597473371315333,38.47999954223633,-2.0232607654229318,38.11999893188477,5.344878388866234,38.0,0.022733172020874992
5331,2019-01-18,38.86999893188477,39.18000030517578,38.54999923706055,38.79999923706055,3806400.0,0.004133295045111396,-1.210531247072051,0.22580724552079473,66.39510600344337,61.21709209939674,-0.6649569044215511,-1.4422190681265121,-0.8144109220503353,-1.177935075515677,12.423759290681643,0.6300010681152344,0.09594347223416122,1.2514993667602639,-0.3744001017902079,2.8773988353107356,0.438549632485028,2.0644491010354997,-1.6267024088652065,83.59780564010275,4.2177703294982365,0.8129497342752368,1,-0.6349983215332102,-1.2649974822998118,-0.6349983215332102,-0.9899997711181712,1.8500022888183594,4,0.01878053929241319,-1.4888949170933505,38.709999084472656,1.2597473371315333,38.47999954223633,-2.0232607654229318,38.11999893188477,0.01878053929241319
5332,2019-01-22,38.75,39.06999969482422,38.45000076293945,38.9900016784668,2972200.0,-0.0030871863952210976,2.1000123978370544,-3.428610354223085,62.65823141361843,62.19621291955757,-0.41453927655567213,-1.281604478196428,-0.6671423133863783,-1.0381792686869602,11.667866387787488,0.6199989318847656,0.3761372120143136,1.0640005111694322,-0.6341895585142154,2.76219058085308,0.21490547632760837,1.913095546011256,-1.235564947478565,70.34482214312212,-6.480570321773655,0.8490950348418251,1,-0.5149993896484375,-1.1699981689453125,-0.4849987030029297,-0.6499996185302734,2.0,1,0.021677423292590703,-1.210531247072051,38.86999893188477,-1.4888949170933505,38.709999084472656,1.2597473371315333,38.47999954223633,0.021677423292590703
5333,2019-01-23,39.36999893188477,39.400001525878906,38.77000045776367,38.93000030517578,5007300.0,0.015999972435736032,1.519985046500805,-1.8333147897957858,79.24940611176449,65.15566077437573,-0.9476396270671188,-1.8233957704546029,-1.2614539117064183,-1.6397249691068296,11.84527842242448,0.6500015258789062,0.6425919337023345,1.5749994277954187,-0.26322067174139363,3.413219527332231,0.6558893780270125,2.494109477563825,-1.6223847439917307,98.20343961935349,18.571574588370552,0.9191100497684055,1,-1.0249977111816477,-1.8149986267089915,-0.9874982833862376,-1.2699985504150462,1.5300025939941335,2,0.017272042764142848,2.1000123978370544,38.75,-1.210531247072051,38.86999893188477,-1.4888949170933505,38.709999084472656,0.017272042764142848
5334,2019-01-24,39.27999877929688,39.43000030517578,39.0099983215332,39.36999893188477,3442800.0,-0.002286008509769122,2.9999636700516774,-0.20454643974926626,77.87417955057737,67.20683797007811,-0.7254253445223426,-1.5414991025384666,-1.144670746558326,-1.5365574287317756,10.789346660381389,0.4200019836425781,0.8406526774810175,1.3129993438720788,-0.39407715017615175,3.0200758379203094,0.45946109684796,2.1665375908961977,-1.268002617326104,86.36347873129994,2.9919450685220994,0.8535382470241167,1,-0.9199981689453196,-1.8999977111816477,-0.7549982070922923,-1.1799983978271555,1.4600028991699148,3,0.036659941093613924,1.519985046500805,39.36999893188477,2.1000123978370544,38.75,-1.210531247072051,38.86999893188477,0.036659941093613924
5335,2019-01-25,38.790000915527344,39.38000106811523,38.72999954223633,39.11000061035156,3054500.0,-0.012474487754510766,-1.9545359966707958,3.5555461365659307,67.45692844481997,68.33614027262935,-0.22630483788686462,-0.9265226944773133,-0.6427028322506558,-1.0346707671058937,9.34514696583782,0.6500015258788991,0.8761074955334962,0.7135013580322251,-0.9029181756352784,2.3299208916997287,-0.09470840880152309,1.5217111248659734,-0.5227640077796636,34.69390932693917,-48.6925905249799,0.80820976683375,1,-0.43000030517578125,-1.4099998474121094,-0.2950000762939453,-0.6900005340576172,1.6299972534179688,4,0.04227892113794618,2.9999636700516774,39.27999877929688,1.519985046500805,39.36999893188477,2.1000123978370544,38.75,0.04227892113794618
5336,2019-01-28,38.59000015258789,38.91999816894531,38.16999816894531,38.65999984741211,5495000.0,-0.005155987579762988,1.5423886618734806,0.21874925494122976,60.869576603417094,68.88307706773263,0.009146835856547852,-0.6362806188037098,-0.45827723578354096,-0.8238235035657837,8.23818530720138,0.75,0.9380927716185568,0.43550052642822124,-1.117608158219646,1.9886092110760885,-0.3410538158957124,1.2120548687521548,0.8400001525878906,33.33343425107931,-46.31972039900403,0.7765543423239336,1,-0.010000228881835938,-1.2099990844726562,-0.1574993133544922,-0.48999977111816406,2.1300010681152415,0,0.05675041767425659,-1.9545359966707958,38.790000915527344,2.9999636700516774,39.27999877929688,1.519985046500805,39.36999893188477,0.05675041767425659
5337,2019-01-29,38.560001373291016,38.95000076293945,38.38000106811523,38.709999084472656,3336500.0,-0.0007773718367001248,-1.2353002775014055,2.14283378746594,54.922297714638624,67.15998904884476,0.14185293611794947,-0.5311263545656004,-0.44097714659066867,-0.7860762856197567,7.761805028692072,0.5699996948242259,0.899025995231888,0.3405015945434542,-1.16300273106107,1.8440059201479784,-0.4112505682588079,1.0922537573457163,0.8447988891601597,30.952582787872917,-44.285195495652644,0.7517521628022638,1,0.019998550415039062,-1.1800003051757812,-0.14750003814697266,-0.46000099182128906,2.2199974060058665,1,0.05601659155822181,1.5423886618734806,38.59000015258789,-1.9545359966707958,38.790000915527344,2.9999636700516774,39.27999877929688,0.05601659155822181
5338,2019-01-30,38.75,38.86000061035156,38.40999984741211,38.43999862670898,3547100.0,0.004927350102237993,-1.432443578402565,-2.066707357391772,60.47120549556658,66.30715476792308,0.05656652446653965,-0.6604774490059242,-0.6304452590489475,-0.9708154141516303,7.222413827012258,0.4500007629394531,0.895856455327575,0.4705001831054716,-1.0161912611252077,1.957191627336151,-0.2728455390098645,1.2138459052208077,0.6301042205810603,46.03181331024335,-26.69312987423484,0.7433457221153382,1,0.049999237060546875,-1.3699989318847656,-0.4224987030029297,-0.6499996185302734,2.1399993896484375,2,0.05161290322580636,-1.2353002775014055,38.560001373291016,1.5423886618734806,38.59000015258789,-1.9545359966707958,38.790000915527344,0.05161290322580636
5339,2019-01-31,39.20000076293945,39.290000915527344,38.459999084472656,38.75,7394500.0,0.011612922914566504,1.6349219804905812,1.451608933735277,58.51647919782262,65.3792678372965,-0.313532833183956,-0.9646127571548817,-1.0904720339724392,-1.4154412923252835,6.356596834530803,0.8300018310546875,0.9460424535135701,0.7965009689331026,-0.5495623456665726,2.142564283532778,0.12346931163326502,1.4695326262329402,0.15590133660889194,85.12397736408252,14.98626314133665,0.6730316572998376,1,-0.40000152587890625,-1.8199996948242188,-0.8724994659423828,-1.1000003814697266,2.1599998474121094,3,0.043367365557468895,-1.432443578402565,38.75,-1.2353002775014055,38.560001373291016,1.5423886618734806,38.59000015258789,0.043367365557468895
5340,2019-02-01,38.77999877929688,39.31999969482422,38.560001373291016,39.13999938964844,7887300.0,-0.010714336108882172,1.1111028694951892,-0.7999999999999842,55.32468072921256,64.14922058460418,0.13124459292366453,-0.40220126252624055,-0.6839713652477357,-0.9852669189636032,5.430710915855656,0.7599983215332031,0.8913711736947292,0.27299900054932635,-0.8191762811929593,1.365174282291612,-0.27308864032181646,0.8190866414204692,0.5521852416393997,53.04346095413807,-14.649810851968027,0.5460876408711417,2,0.02000045776366477,-1.3999977111816477,-1.0549983978271555,-1.0549983978271555,2.8000030517578054,4,0.05054159259582769,1.6349219804905812,39.20000076293945,-1.432443578402565,38.75,-1.2353002775014055,38.560001373291016,0.05054159259582769
5341,2019-02-04,38.540000915527344,38.599998474121094,38.11000061035156,38.150001525878906,8885700.0,-0.006188702200209062,-1.0850918771508344,-1.0833298012122454,57.25808932559722,63.54920479704627,0.3570579809864114,-0.05723834079579149,-0.4531272733121625,-0.7462886452981152,4.656747084743765,0.6699981689453196,0.8295747766060515,-0.035499000549314985,-0.928240834259185,0.857242833160555,-0.48186991740425356,0.4108719163056236,0.779998779296875,35.53724219247527,-32.56301785530601,0.44637091685493535,2,0.22999954223632812,-0.9400005340576172,-0.9474992752075195,-0.9349994659423828,3.079998016357429,0,0.048780415380336395,1.1111028694951892,38.77999877929688,1.6349219804905812,39.20000076293945,-1.432443578402565,38.75,0.048780415380336395
5342,2019-02-05,38.68999862670898,38.75,38.34000015258789,38.540000915527344,10002500.0,0.0038920007166165504,2.0370307577106206,0.38461011776671755,57.60001139325213,61.143716494989356,0.2208821245688668,-0.13126969495932173,-0.5917041223967701,-0.8940489716186022,4.262508462377749,0.4099998474121094,0.7652718856011731,0.06199874877928835,-0.7151101594943512,0.8391076570529279,-0.32655570535752787,0.45055320291610457,0.6300010681152415,47.933756628435006,-20.02398228592061,0.3885544541368197,2,0.0800018310546946,-0.8299980163574148,-1.1099977493286062,-1.0849971771240163,2.520000457763679,1,0.05246840697980226,-1.0850918771508344,38.540000915527344,1.1111028694951892,38.77999877929688,1.6349219804905812,39.20000076293945,0.05246840697980226
5343,2019-02-06,38.65999984741211,38.81999969482422,38.27999877929688,38.31999969482422,6429400.0,-0.0007753626353493859,-1.5714207863689327,2.2667022710511997,52.63159068854359,58.338984399207824,0.15597904348334168,-0.06689657619035216,-0.5294428980979689,-0.8582920976287625,4.4916980777452915,0.5400009155273366,0.6899057608325023,0.00799999237060689,-0.7399540050317626,0.7559539897729763,-0.3659770063305743,0.38197699107178806,0.611599884033204,45.454516794138605,-18.96443860205826,0.37397699870118406,2,0.08500099182128906,-0.7999992370605469,-1.1924982070922852,-1.0549983978271484,2.5699996948242188,2,0.05483701345711944,2.0370307577106206,38.68999862670898,-1.0850918771508344,38.540000915527344,1.1111028694951892,38.77999877929688,0.05483701345711944
5344,2019-02-07,39.310001373291016,39.36000061035156,38.45000076293945,38.66999816894531,6999900.0,0.016813283198251705,1.4594534685313965,1.8823615209415565,57.81254501401206,57.26738624022917,-0.546823372656327,-0.6427397621317539,-1.1454113315427747,-1.4993360449041333,5.032690611605002,0.9099998474121094,0.6632478686343433,0.5900014877319322,-0.13619992050448815,1.3162028959683525,0.226900783613722,0.9531021918501423,-1.2000007629394531,96.00006103515625,33.22709546368249,0.3631007041182111,2,-0.5750007629394531,-1.4500007629394531,-2.070000648498535,-1.7049999237060547,1.9300003051757812,3,0.04019328316358051,-1.5714207863689327,38.65999984741211,2.0370307577106206,38.68999862670898,-1.0850918771508344,38.540000915527344,0.04019328316358051
5345,2019-02-08,39.4900016784668,39.54999923706055,39.13000106811523,39.18000030517578,4231200.0,0.004578995138323272,-1.0487723183133086,0.4843747206046265,58.03113826425018,56.95200420254395,-0.689605780757276,-0.7916583566447599,-1.2947103971074938,-1.6698798399430501,5.243699383079261,0.4199981689453196,0.5009906061397942,0.7245018005371122,-0.07509001967235207,1.5240936207465765,0.3247058904323765,1.124297710641848,-1.3550010681152358,95.83349890194894,34.22022283834758,0.39979591010473287,2,-0.6600017547607422,-1.5700016021728516,-2.2500009536743164,-1.885000228881836,0.9199981689453125,4,0.04735373138523924,1.4594534685313965,39.310001373291016,-1.5714207863689327,38.65999984741211,2.0370307577106206,38.68999862670898,0.04735373138523924
5346,2019-02-11,39.349998474121094,39.59000015258789,39.18999862670898,39.41999816894531,3528100.0,-0.0035452823093204966,-1.0512930865839438,-0.2258044668676552,57.73194457280277,57.26418718678441,-0.4810468135186241,-0.605516777967182,-1.1314474183789685,-1.5227349234134806,5.48438766905844,0.40000152587891336,0.33868208203257666,0.5354986190795898,-0.28195523031540404,1.3529524684745837,0.1267716943820929,0.9442255437770868,-1.1583979187011764,81.67928039160292,20.295955237472874,0.40872692469749566,2,-0.4999980926513672,-1.4099979400634766,-2.1099977493286133,-1.7449970245361328,1.2400016784667969,0,0.056670989667259475,-1.0487723183133086,39.4900016784668,1.4594534685313965,39.310001373291016,-1.5714207863689327,38.65999984741211,0.056670989667259475
5347,2019-02-12,39.52000045776367,39.77999877929688,39.20000076293945,39.43000030517578,3809600.0,0.004320253881442415,-1.1090866214913664,-1.2857220708446866,52.186610969867125,56.34367668392891,-0.5593766502345048,-0.6912459730910783,-1.2663855969416247,-1.6834164420203024,5.77280250165848,0.579998016357429,0.27145398772911733,0.6295005798339872,-0.15090380892581123,1.4099049685937857,0.23929838545408444,1.01970277421389,-1.2444959265136788,82.66677856445264,24.869356363572457,0.39020219437989995,2,-0.5750007629394531,-1.1250019073486328,-2.2799997329711914,-1.914999008178711,1.720001220703125,1,0.05313761259606853,-1.0512930865839438,39.349998474121094,-1.0487723183133086,39.4900016784668,1.4594534685313965,39.310001373291016,0.05313761259606853
5348,2019-02-13,39.5099983215332,39.63999938964844,39.36999893188477,39.5099983215332,5048700.0,-0.0002530904887301233,1.076909533730395,0.0,53.432826643193856,55.77882640008127,-0.48079194942933157,-0.6026683484895159,-1.2062059755127947,-1.6471321799131289,6.39509231732405,0.27000045776366477,0.2616868459754542,0.5499984741210966,-0.1879073815326393,1.2879043297748325,0.18104554629422864,0.9189514019479645,-1.1141342504394558,79.69918342411137,24.46116968578916,0.3689529278268693,2,-0.5649986267089844,-0.9749984741210938,-2.4549970626831055,-1.9049968719482422,2.2600021362304688,2,0.04302710288937028,-1.1090866214913664,39.52000045776367,-1.0512930865839438,39.349998474121094,-1.0487723183133086,39.4900016784668,0.04302710288937028
5349,2019-02-14,39.45000076293945,39.68999862670898,39.18000030517578,39.54999923706055,3397800.0,-0.0015185411577466335,1.6842210934206665,-100.0,61.30135957285876,56.44290182715307,-0.42644811107360425,-0.49147277551689683,-1.1176153537322548,-1.5618926078370734,7.08201402995696,0.509998321533196,0.2922251096946411,0.44150085449219034,-0.2910583914579661,1.1740601004423468,0.07522123151711213,0.8077804774672686,-0.9434059151894516,49.2308956353841,-8.250312045009593,0.36627962297507993,2,-0.5050010681152344,-0.9150009155273438,-2.2674999237060547,-1.8449993133544922,2.4099998474121094,3,0.04512037376103328,1.076909533730395,39.5099983215332,-1.1090866214913664,39.52000045776367,-1.0512930865839438,39.349998474121094,0.04512037376103328
5350,2019-02-15,39.59000015258789,39.790000915527344,39.27000045776367,39.68000030517578,6692600.0,0.0035487804040794657,2.354826801205931,0.9000152590218967,67.48251375158065,57.57894898559567,-0.4911112740668955,-0.5925444470408721,-1.251306113956943,-1.6762183330430673,7.566526222073443,0.5200004577636719,0.29019329345810974,0.5375001907348604,-0.22468146739578287,1.2996818488655038,0.15640936166953878,0.9185910198001821,-0.9815329903141361,67.21302248793056,6.401452163166979,0.3810908290653206,2,-0.5550003051757812,-1.0499992370605469,-2.289999008178711,-1.9849987030029297,2.4099998474121094,4,0.04167722959129749,1.6842210934206665,39.45000076293945,1.076909533730395,39.5099983215332,-1.1090866214913664,39.52000045776367,0.04167722959129749
5351,2019-02-19,39.599998474121094,39.65999984741211,39.400001525878906,39.59000015258789,4519400.0,0.0002525466404310617,2.9999413128319494,-0.11109227313186114,68.30980712945399,58.76892628961811,-0.37429794277572626,-0.5745040414543467,-1.2534600080654599,-1.6595855057024806,7.7394047319226456,0.2599983215332031,0.26722517547163704,0.5109985351562472,-0.2836118901954947,1.305608960507989,0.11369332248037978,0.9083037478321145,-0.8733779365219831,68.85208995172223,4.0874353127850185,0.39730521267587,2,-0.5649986267089844,-1.05999755859375,-2.069997787475586,-1.9949970245361328,2.1200027465820384,1,0.020454580921773546,2.354826801205931,39.59000015258789,1.6842210934206665,39.45000076293945,1.076909533730395,39.5099983215332,0.020454580921773546
5352,2019-02-20,39.59000015258789,39.650001525878906,38.63999938964844,39.02999877929688,6189200.0,-0.0002524828767288545,1.9705765206805828,56.00953834414275,65.78947745814955,60.23091370846321,-0.24943998521713695,-0.5252797265190452,-1.252657887184455,-1.6150795862866758,7.698877507011556,1.0100021362304688,0.2904705607621523,0.45900020599365376,-0.3488530181665226,1.2668534301538301,0.055073593913562036,0.8629268180737455,0.20000076293945312,82.60865238534362,14.835187004917643,0.40392661208008845,2,-0.4699993133544922,-1.0499992370605469,-2.059999465942383,-1.9849987030029297,1.8100013732910156,2,0.02525890366622363,2.9999413128319494,39.599998474121094,2.354826801205931,39.59000015258789,1.6842210934206665,39.45000076293945,0.02525890366622363
5353,2019-02-21,40.04999923706055,40.099998474121094,39.22000122070313,39.47000122070313,4820100.0,0.011619072561245947,1.588240574002683,1.0357082036225915,65.91758533783675,61.13147374444373,-0.5492968908580877,-0.9820743001445393,-1.721533162872106,-2.0300412933013234,7.387608197781695,0.8799972534179616,0.3413503365437265,0.8849992752075195,-0.016963101314267703,1.7869616517293068,0.43401808694662236,1.3359804634684167,-1.4099998474121094,96.57539257439971,29.716210621795554,0.45098118826089467,2,-0.6800003051757812,-1.135000228881836,-2.519998550415039,-2.444997787475586,1.5600013732910156,3,0.029712920451321123,1.9705765206805828,39.59000015258789,2.9999413128319494,39.599998474121094,2.354826801205931,39.59000015258789,0.029712920451321123
5354,2019-02-22,40.72000122070313,40.72999954223633,40.040000915527344,40.04999923706055,3804300.0,0.01672913848703872,1.0,1.1551797846662064,83.21924071799964,63.930151794860336,-1.1155710533469758,-1.621814785563764,-2.4028026637896502,-2.660552257438489,7.322110301668576,0.6899986267089844,0.4048877106978779,1.4830011367797908,0.34371045749149687,2.622291816068085,0.9133557971356439,2.052646476423938,-2.0800018310546946,99.52161144482139,29.63777381123856,0.5696453396441468,2,-1.0350017547607493,-1.490001678466804,-3.1900005340576243,-3.114999771118171,0.729999542236321,4,0.02578583510765453,1.588240574002683,40.04999923706055,1.9705765206805828,39.59000015258789,2.9999413128319494,39.599998474121094,0.02578583510765453
5355,2019-02-25,40.43000030517578,40.84000015258789,40.29999923706055,40.68999862670898,4906800.0,-0.007121829735601937,-1.0769247698345743,-0.38805604741596256,81.81815846528498,66.60639778291392,-0.7579114680949601,-1.2676422531958593,-2.1299280579492432,-2.3425647083890766,7.713633891063207,0.5400009155273438,0.49901793846798626,1.1110002517700224,-0.12481457152813391,2.3468150750681787,0.49309284012094423,1.7289076634191005,-1.7064009094238273,81.36364976236177,6.840451097752265,0.6179074116490767,2,-0.6900005340576172,-0.9549999237060547,-2.8999996185302734,-2.8249988555908203,0.9099998474121094,0,0.035369782200884936,1.0,40.72000122070313,1.588240574002683,40.04999923706055,1.9705765206805828,39.59000015258789,0.035369782200884936
5356,2019-02-26,40.77999877929688,40.959999084472656,40.25,40.52999877929688,6306900.0,0.008656900110789678,1.327863521524931,-0.9615446689261821,82.96528146311005,70.0262500599409,-0.9875879056998613,-1.523257381143729,-2.481088491862998,-2.659702457745226,8.486801321871146,0.7099990844726562,0.5361447984483192,1.351498794555674,0.004560469826955682,2.6984371192843923,0.6780296321913184,2.0249679569200296,-1.929415338134774,92.24136513563583,13.76179968727483,0.6734691623643582,2,-0.9799995422363352,-1.2449989318847727,-3.0024986267089915,-3.174997329711921,0.3100013732910085,1,0.029916656626348015,-1.0769247698345743,40.43000030517578,1.0,40.72000122070313,1.588240574002683,40.04999923706055,0.029916656626348015
5357,2019-02-27,40.72000122070313,40.810001373291016,40.47999954223633,40.47999954223633,6164700.0,-0.0014712496417289556,-1.749996026384805,0.9600067138672159,82.18751378357072,73.22121529776055,-0.8263710726292075,-1.3630238880886978,-2.42974396094462,-2.5735656828313083,9.342862437166481,0.3300018310546875,0.562973881763078,1.1835012435913157,-0.21560066216768803,2.5826031493503194,0.4839502907118174,1.883052196470814,-1.7006645280761816,86.20700238966997,3.4033439519605793,0.699550952879501,2,-0.9200019836425852,-1.1850013732910227,-2.8000001907348704,-3.114999771118171,-1.2800025939941548,2,0.024557956041798334,1.327863521524931,40.77999877929688,-1.0769247698345743,40.43000030517578,1.0,40.72000122070313,0.024557956041798334
5358,2019-02-28,40.75,40.900001525878906,40.41999816894531,40.7599983215332,6837600.0,0.0007367087032801312,2.310313983925917,-0.04165938170547441,77.90697158639763,75.06628329926488,-0.739773027635735,-1.3022734116473913,-2.457909461252868,-2.5653294226249628,10.287122897215905,0.48000335693359375,0.6085524701156544,1.1135000228881822,-0.3339703127314806,2.560970358507845,0.38976485507834724,1.837235190698017,-1.5754103160253905,77.17396712719552,-3.7968336429517393,0.723735167809832,2,-0.9500007629394531,-1.2150001525878906,-2.842498779296875,-3.144998550415039,0.2200012207031321,3,0.015950957690279877,-1.749996026384805,40.72000122070313,1.327863521524931,40.77999877929688,-1.0769247698345743,40.43000030517578,0.015950957690279877
5359,2019-03-01,40.900001525878906,40.97999954223633,40.47999954223633,40.68999862670898,5018200.0,0.003681019039973199,1.7027105048817957,-21.003815337658093,77.64706410338864,76.1956777827991,-0.7403135574863455,-1.3896321745038591,-2.5591638633136498,-2.6828610112829523,11.085601112211565,0.5,0.6806155148242397,1.1785015106201158,-0.35796495770964754,2.714967978949879,0.4102682764552341,1.9467347447849974,-1.5825790898644527,89.04136075039845,9.53954267247778,0.7682332341648809,3,-1.0900020599365234,-1.355001449584961,-2.950000762939453,-3.2950000762939453,-0.48000335693359375,4,0.017359390170766043,2.310313983925917,40.75,-1.749996026384805,40.72000122070313,1.327863521524931,40.77999877929688,0.017359390170766043
5360,2019-03-04,40.7400016784668,41.09000015258789,40.459999084472656,41.0,6495200.0,-0.003911976563396258,1.863650156489774,-1.2380701531306915,77.04290724927216,77.16602224055669,-0.44704220389869676,-1.1333736122949603,-2.348369626377661,-2.504404384104703,11.938928934133378,0.6300010681152344,0.7528541596913527,0.9205015182495089,-0.6131425241564372,2.454145560655455,0.15367949704653228,1.6873235394524855,-1.256321531830153,58.33352255439349,-20.029798641026723,0.7668220212029747,3,-0.8750019073486328,-1.1400012969970703,-2.8700008392333984,-3.135000228881836,0.10999679565429688,0,0.01742756640208798,1.7027105048817957,40.900001525878906,2.310313983925917,40.75,-1.749996026384805,40.72000122070313,0.01742756640208798
5361,2019-03-05,40.41999816894531,40.900001525878906,40.36999893188477,40.709999084472656,5065500.0,-0.007854774087813099,-1.7179662741109434,1.1153953372360872,66.54409135086684,77.24986822863636,0.0016880577331619406,-0.701257726078083,-1.9715386723396762,-2.1687352182781012,13.022394558926376,0.5300025939941335,0.8032529183877202,0.5064981460571261,-0.9239279435373859,1.936924235651638,-0.2087148987401335,1.2217111908543856,-0.743559621594521,6.9443267070732135,-67.94687796614004,0.7152130447972567,3,-0.2649974822998047,-0.8199977874755859,-2.549997329711914,-2.8149967193603516,0.410003662109375,1,0.022761059508147552,1.863650156489774,40.7400016784668,1.7027105048817957,40.900001525878906,2.310313983925917,40.75,0.022761059508147552
5362,2019-03-06,40.72000122070313,40.88000106811523,40.33000183105469,40.52999877929688,3737800.0,0.007422144120439622,1.156850718805723,-0.6551787640419878,70.09972714126933,77.71455065123999,-0.13540715312482376,-0.8868495584713827,-2.2113461054648766,-2.4559592022181036,14.319845835583017,0.5499992370605398,0.8367607649680906,0.7050010681152443,-0.6457497779394288,2.0557519141699174,0.029625645087904218,1.3803764911425844,-0.8739352807238916,51.31582249572194,-22.018453645390515,0.6753754230273369,3,-0.15500068664551492,-1.1200008392334055,-2.7400007247924876,-3.114999771118171,0.48999786376952414,2,0.009086417504738264,-1.7179662741109434,40.41999816894531,1.863650156489774,40.7400016784668,1.7027105048817957,40.900001525878906,0.009086417504738264
5363,2019-03-07,40.77999877929688,41.22999954223633,40.63999938964844,40.81999969482422,3492400.0,0.0014734174065604844,-2.6875044703526214,-0.21052842916796774,72.09300262466522,76.47830197420282,-0.09047944912543215,-0.8220242729445673,-2.202439708402963,-2.4979089420625584,15.762224373339686,0.5900001525878906,0.876115007510478,0.658998680114756,-0.5714042985310712,1.8894016587605833,0.04379719079184241,1.2742001694376697,-0.784660733804607,49.99978807183596,-25.293532410772208,0.6152014893229151,3,-0.03999900817871804,-1.1099987030029368,-2.7999982833862376,-3.174997329711921,0.5900001525878906,3,-0.032859249453146,1.156850718805723,40.72000122070313,-1.7179662741109434,40.41999816894531,1.863650156489774,40.7400016784668,-0.032859249453146
5364,2019-03-08,40.88999938964844,40.93999862670898,40.47999954223633,40.83000183105469,3332800.0,0.0026974157342889438,4.750131133470452,-1.4999046347513632,71.81207108651033,75.36651448767233,-0.19425821175232727,-0.8512291847905757,-2.1973163518023284,-2.575626453098188,16.391119588458526,0.45999908447264914,0.9402724017292599,0.6899993896484347,-0.5239377339806452,1.9039365132775146,0.0830308278338947,1.2969679514629746,-0.7218087346119972,62.222109193867645,-13.511134351532753,0.6069685618145384,3,-0.14999961853027344,-1.2199993133544922,-2.799999237060547,-3.2849979400634766,0.3899993896484446,4,0.0019565133834398285,-2.6875044703526214,40.77999877929688,1.156850718805723,40.72000122070313,-1.7179662741109434,40.41999816894531,0.0019565133834398285
5365,2019-03-11,41.36000061035156,41.38000106811523,40.97000122070313,41.0,3555200.0,0.011494282898475872,1.0499914169638958,6.000254323499491,75.58140824328869,74.54608412991439,-0.5793952905949027,-1.2373934409407141,-2.5688593094211356,-3.010922496482479,17.020912788180485,0.49000167846678977,0.9896258197358847,1.0665006637573242,-0.2039294221224921,2.3369307496371405,0.4312856208174125,1.701715706697236,-1.0431567111071374,98.09519311464875,20.60373698621298,0.635215042939909,3,-0.5049991607666016,-1.614999771118164,-3.270000457763672,-3.7549991607666016,-0.9000015258789062,0,-0.022727331420081875,4.750131133470452,40.88999938964844,-2.6875044703526214,40.77999877929688,1.156850718805723,40.72000122070313,-0.022727331420081875
5366,2019-03-12,41.58000183105469,41.72000122070313,41.36000061035156,41.43000030517578,3561800.0,0.005319178371773647,-1.4827549919760559,0.41667019878777606,77.26025707886578,73.99861116272496,-0.7531878471667426,-1.351030427648908,-2.699678153447266,-3.197141651045513,17.777982522809527,0.3600006103515696,0.9305067595021015,1.175001716613771,-0.1375058221178307,2.4875092553453726,0.5187479472479666,1.8312554859795753,-1.1000022888183594,89.92809704154958,12.543448097109902,0.6562537693658019,3,-0.5550003051757812,-1.6650009155273438,-3.490001678466797,-3.9750003814697266,-1.3500022888183594,1,-0.01755659751771288,1.0499914169638958,41.36000061035156,4.750131133470452,40.88999938964844,-2.6875044703526214,40.77999877929688,-0.01755659751771288
5367,2019-03-13,41.61999893188477,41.77999877929688,41.4900016784668,41.52000045776367,3791300.0,0.00096193119453436,-2.6250536455105555,0.66664971262911,74.3033755902145,73.5982116075935,-0.7287281844676698,-1.2918690830438422,-2.6556040674756645,-3.2090083205939166,18.3499811582798,0.28999710083008523,0.8987391358114536,1.109998893737803,-0.2398712162579315,2.4598690037335373,0.4350638387399357,1.7849339487356701,-0.9167990875244172,87.69231220674504,12.209086808139958,0.6749350549978663,3,-0.5649986267089915,-1.5900001525878906,-3.4349985122680735,-4.014997482299812,-1.1199989318847727,2,-0.018981189839120227,-1.4827549919760559,41.58000183105469,1.0499914169638958,41.36000061035156,4.750131133470452,40.88999938964844,-0.018981189839120227
5368,2019-03-14,41.209999084472656,41.75,41.18999862670898,41.70000076293945,4062400.0,-0.009851029743732642,-1.1132023866932197,-4.900091554131032,58.249118895202294,71.44288436223945,-0.2755974885429424,-0.7884010396974475,-2.173912928192607,-2.774892626108958,18.698036835428038,0.5600013732910227,0.8193009774875932,0.6149990081787138,-0.6828294893517679,1.9128275057091955,-0.03391524058652351,1.263913256943951,-0.291439453124994,56.15384389662721,-15.615818463219213,0.6489142487652396,3,-0.154998779296875,-1.1800003051757741,-2.894998550415039,-3.6049976348876953,-0.6199989318847656,3,0.0,-2.6250536455105555,41.61999893188477,-1.4827549919760559,41.58000183105469,1.0499914169638958,41.36000061035156,0.0
5369,2019-03-15,41.22999954223633,41.33000183105469,40.75,41.33000183105469,10690400.0,0.0004853302161611506,10.599771123402633,0.2040856046274455,64.81479650008681,70.08420539010775,-0.27252379818374806,-0.7043219810720274,-2.0937541573193172,-2.77265155825647,19.095520217838946,0.5800018310546875,0.7454146413633964,0.5459995269775391,-0.6622602441687562,1.7542592981238343,-0.05813035859561211,1.1501294125506902,0.549999237060554,46.60195253473939,-22.964614336837478,0.6041298855731482,3,-0.17499923706054688,-1.114999771118164,-2.9274988174438477,-3.624998092651367,-0.48999786376953125,4,0.003395570972660966,-1.1132023866932197,41.209999084472656,-2.6250536455105555,41.61999893188477,-1.4827549919760559,41.58000183105469,0.003395570972660966
5370,2019-03-18,41.2400016784668,41.29999923706055,41.0099983215332,41.22999954223633,3814800.0,0.00024259365368717312,3.461646810258818,-0.10001907304978067,59.74580586136816,69.32884033571901,-0.2281328297124361,-0.6159522599391849,-2.001093324814775,-2.7727422077748685,19.367011558452532,0.29000091552734375,0.7077431226849527,0.4735015869140611,-0.6420027693873536,1.5890059432154757,-0.08425059123664624,1.0312537650647684,0.5193971252441472,47.57303487304047,-18.33527517029792,0.5577521781507071,3,-0.18500137329101562,-1.0300025939941406,-2.9425010681152344,-3.635000228881836,-0.3800010681152344,0,0.0009698617653299824,10.599771123402633,41.22999954223633,-1.1132023866932197,41.209999084472656,-2.6250536455105555,41.61999893188477,0.0009698617653299824
5371,2019-03-19,40.40999984741211,41.20000076293945,40.16999816894531,41.20000076293945,5154700.0,-0.020126134754452907,1.6075984818488223,-78.98321891685737,45.04791514576846,66.54530566955225,0.6708484741479595,0.29285931223364514,-1.0907859449897472,-1.9338822498971098,19.29438535041444,1.0700035095214844,0.6392098814388731,-0.3970003128051758,-1.3858032724509428,0.5918026468405913,-0.8914017926280593,0.09740116701770773,1.329210980224616,14.906930899509947,-46.43298360840766,0.49440147982288185,3,0.5649986267089844,-0.20000076293945312,-2.0349998474121094,-2.8049983978271484,0.7400016784667969,1,0.0012372986203748049,3.461646810258818,41.2400016784668,10.599771123402633,41.22999954223633,-1.1132023866932197,41.209999084472656,0.0012372986203748049
5372,2019-03-20,40.59000015258789,40.959999084472656,40.27000045776367,40.52999877929688,6252600.0,0.004454350553215969,-1.3793137467690062,-0.07595101741237378,47.56098553792298,63.81952599324755,0.5257572263132317,0.20197301385806554,-1.2018852179399246,-2.0978203331439147,20.244480084214896,0.6899986267089844,0.5857422777377721,-0.2670000076293917,-1.0826655255717625,0.5486655103129792,-0.6748327666005736,0.14083275134179019,1.0864421687011756,26.582373221821975,-31.40157972384671,0.4078327589711849,3,0.3849983215332031,-0.3800010681152344,-2.1949996948242188,-2.9849987030029297,0.8899993896484375,2,-0.008869194604538833,1.6075984818488223,40.40999984741211,3.461646810258818,41.2400016784668,10.599771123402633,41.22999954223633,-0.008869194604538833
5373,2019-03-21,41.2400016784668,41.29999923706055,40.54999923706055,40.59000015258789,2980000.0,0.0160138340338849,-1.0547850715383087,10.83311081442051,54.49734435219448,61.89566746721246,-0.05825719978308541,-0.3734525175266157,-1.7914205539543744,-2.735321361562036,20.92305880650941,0.75,0.6042260584865744,0.3235013961791964,-0.41418460305845883,1.0611873954168516,-0.04534160343963123,0.692344395798024,0.3761828767285209,92.24139065007499,36.6085670230494,0.36884299961882794,3,-0.2650032043457031,-1.0300025939941406,-2.570002555847168,-3.635000228881836,0.11999893188476562,3,-0.017943783907583666,-1.3793137467690062,40.59000015258789,1.6075984818488223,40.40999984741211,3.461646810258818,41.2400016784668,-0.017943783907583666
5374,2019-03-22,41.77000045776367,42.0,41.150001525878906,41.27999877929688,3805200.0,0.012851570264935441,-1.2666741265570403,0.7538469664424694,62.40959647026377,60.432132825765244,-0.5032193774386968,-0.8651092767482282,-2.2461331223214884,-3.236517761753319,21.140528533807927,0.8499984741210938,0.5985496012041196,0.8010002136230483,-0.022290201010541466,1.624290628256638,0.3893550063062534,1.2126454209398432,-1.6000022888183594,87.43173157899126,30.81283613657454,0.4116452073167949,3,-0.6850013732910156,-1.4500007629394531,-3.030000686645508,-4.164999008178711,0.25999832153321023,4,-0.028249947144936116,-1.0547850715383087,41.2400016784668,-1.3793137467690062,40.59000015258789,1.6075984818488223,40.40999984741211,-0.028249947144936116
5375,2019-03-25,41.86000061035156,41.88000106811523,41.58000183105469,41.77000045776367,3407100.0,0.002154660081435722,3.6153349570120445,0.18367315162980702,68.36735091075755,59.444032140419885,-0.575338847345229,-0.88801330325024,-2.27855894049042,-3.2780585409323493,21.23292303851569,0.29999923706053977,0.5871291459558705,0.819500350952147,-0.05357038618011245,1.6925710880844065,0.38296498238602084,1.2560357195182732,-1.6534024047851545,92.34976778314198,28.23093285430997,0.43653536856612835,3,-0.7750015258789062,-1.5400009155273438,-3.1200008392333984,-4.254999160766602,0.09000015258789062,0,-0.02675582693631884,-1.2666741265570403,41.77000045776367,-1.0547850715383087,41.2400016784668,-1.3793137467690062,40.59000015258789,-0.02675582693631884
5376,2019-03-26,42.0,42.13000106811523,41.7599983215332,41.93000030517578,3284300.0,0.003344466975803595,1.24242844592413,0.7777730682829653,67.02125069242791,58.63490715177693,-0.7258243981201105,-0.9822894165846634,-2.351400075632384,-3.3770744180363224,21.29649308097034,0.37000274658202414,0.5766808782585287,0.8984996795654325,-0.06385029663863406,1.8608496557694991,0.41732469146339923,1.3796746676674658,-1.7575337585449233,93.01069755613382,26.145774283894823,0.48117498810203335,3,-0.8500003814697266,-1.614999771118164,-3.2124996185302734,-4.394998550415039,-0.029998779296867895,1,-0.02714284261067712,3.6153349570120445,41.86000061035156,-1.2666741265570403,41.77000045776367,-1.0547850715383087,41.2400016784668,-0.02714284261067712
5377,2019-03-27,41.72000122070313,42.06999969482422,41.540000915527344,42.04999923706055,4854800.0,-0.006666637602306347,1.8648665367603847,-4.7142779291552115,61.809065936699085,59.03045682305435,-0.4806991715072826,-0.6572283301662978,-1.9941839980098806,-3.0568252377527116,21.21522255831171,0.529998779296875,0.4965611696040426,0.5685009002685604,-0.41409071215898763,1.5510925126961084,0.07720509405478282,1.059796706482338,-1.402033586181652,74.05067264141,4.843712800759178,0.49129580621377467,3,-0.5700016021728587,-1.3350009918212962,-2.9325008392334055,-4.114999771118171,0.7799987792968679,2,-0.013662504270047116,1.24242844592413,42.0,3.6153349570120445,41.86000061035156,-1.2666741265570403,41.77000045776367,-0.013662504270047116
5378,2019-03-28,41.400001525878906,41.95000076293945,41.15999984741211,41.77999877929688,4550700.0,-0.007670174627546045,1.1944432670707412,1.1515137503323893,56.085940800302964,58.06058396752282,-0.14629809184314269,-0.3014930353789822,-1.6029618919521056,-2.6988256397898667,20.76984798285832,0.7900009155273438,0.3735126725893636,0.21600112915039205,-0.7535875039119304,1.1855897622127145,-0.26879318738076563,0.7007954456815497,-1.0095525540136734,25.510215997602376,-42.738715073087036,0.4847943165311598,3,-0.2500019073486328,-0.7250003814697266,-2.570000648498535,-3.7950000762939453,0.5,3,0.0019323191644671223,1.8648665367603847,41.72000122070313,1.24242844592413,42.0,3.6153349570120445,41.86000061035156,0.0019323191644671223
5379,2019-03-29,41.61000061035156,41.61999893188477,41.22000122070313,41.41999816894531,5481600.0,0.005072441466974054,2.8095186194366177,-0.500010038749564,53.18066133062065,57.331123464106426,-0.3315962815968021,-0.48019323985381845,-1.7494355769216696,-2.8674615080653894,20.19185630637023,0.3999977111816406,0.27245694984794966,0.3905002593994169,-0.5872631331226827,1.3682636519215166,-0.09838143686163647,0.8793819556604703,-1.1499695546363284,46.3917728488284,-17.33486601415901,0.4888816962610505,3,-0.46000099182128906,-0.5249996185302734,-2.467501640319824,-3.895000457763672,0.4199981689453196,4,-0.006008171024583064,1.1944432670707412,41.400001525878906,1.8648665367603847,41.72000122070313,1.24242844592413,42.0,-0.006008171024583064
5380,2019-04-01,41.45000076293945,41.61000061035156,41.09000015258789,41.52999877929688,3686100.0,-0.0038452257886366636,3.333306842565366,-0.4210367812399988,48.32039917318633,57.69473280048619,-0.15497242616924467,-0.278556491508418,-1.5338744931832906,-2.6658105629688933,19.3497277363622,0.5200004577636719,0.2625539197587301,0.19500045776366903,-0.7607695513313217,1.1507704668586598,-0.28288454678382635,0.6728854623111644,-0.9231709067282168,34.615412830576474,-24.731273724356896,0.4778850045474945,4,-0.25,-0.3000011444091797,-1.9925012588500977,-3.4200000762939453,-0.010002136230475855,0,0.013992714250466554,2.8095186194366177,41.61000061035156,1.1944432670707412,41.400001525878906,1.8648665367603847,41.72000122070313,0.013992714250466554
5381,2019-04-02,41.34000015258789,41.560001373291016,41.13000106811523,41.5099983215332,3406900.0,-0.0026538144349061987,2.185137044362867,2.1250298030611816,46.446718200548304,57.57092531855567,0.11267043003350352,-0.10129091719327477,-1.3736033733327275,-2.5201238362314413,18.667803036849005,0.43000030517578836,0.22921508738687635,0.03899974822998331,-0.832391601147954,0.9103910976079206,-0.3966959264589889,0.4746954229189555,-0.7490434479004975,25.510215997602188,-29.00130443981088,0.43569567468896864,4,0.0,-0.1900005340576172,-1.7325000762939453,-3.2549991607666016,0.020000457763671875,1,0.01475569927673015,3.333306842565366,41.45000076293945,2.8095186194366177,41.61000061035156,1.1944432670707412,41.400001525878906,0.01475569927673015
5382,2019-04-03,41.09000015258789,41.400001525878906,40.93999862670898,41.2400016784668,4049200.0,-0.006047411685467741,-1.0444365325601963,0.8823714208778386,48.41271363046912,56.89485523836397,0.4928864106408213,0.18746095511055216,-1.0713329005715764,-2.235209814864092,17.939926538519906,0.460002899169929,0.20934820735133997,-0.2295001983642564,-1.0638798661124937,0.604879469383981,-0.6466900322383751,0.18768963550986228,-0.4374816733633864,14.851604813307443,-37.8224441911818,0.4171898338741204,4,0.44499969482421164,0.05999946594238281,-1.4225006103515625,-2.9449996948242188,1.0400009155273366,2,0.021416428932766074,2.185137044362867,41.34000015258789,3.333306842565366,41.45000076293945,2.8095186194366177,41.61000061035156,0.021416428932766074
5383,2019-04-04,39.43999862670898,41.209999084472656,39.27000045776367,41.18999862670898,12163100.0,-0.04015579264423519,1.1675951223046555,11.666547988403439,33.4565646594274,53.67785170382659,2.0793745547240476,1.825521169810564,0.5928561634473297,-0.5641649797041097,17.45651896750868,1.9399986267089844,0.26117135513391077,-1.8125017166137738,-2.9785643273222817,-0.6464391059052659,-2.3955330219680278,-1.2294704112595198,2.69000244140625,7.2339693330602985,-44.29934765243813,0.5830313053542546,4,1.2600021362304759,1.2600021362304759,0.22750091552735086,-1.2949981689453054,3.010002136230476,3,0.07758624441783768,-1.0444365325601963,41.09000015258789,2.185137044362867,41.34000015258789,3.333306842565366,41.45000076293945,0.07758624441783768
5384,2019-04-05,40.97000122070313,41.04999923706055,40.0,40.400001525878906,13492200.0,0.03879317056968734,1.8767270751029452,-0.32571411132812905,48.05194590729472,51.420584481219606,0.4737813125522692,0.31813011613312625,-0.901986194469167,-2.0632153928868107,17.330159025899246,1.6100006103515696,0.33282754882434773,-0.286499214172359,-1.4478653204324416,0.8748668920877236,-0.8671822673023968,0.29418383895767874,1.1027998352050616,72.6496005164516,19.763736276072976,0.5806830531300399,4,-0.270000457763679,-0.270000457763679,-1.302501678466804,-2.8250007629394602,1.1299972534179616,4,0.022699543018461554,1.1675951223046555,39.43999862670898,-1.0444365325601963,41.09000015258789,2.185137044362867,41.34000015258789,0.022699543018461554
5385,2019-04-08,40.41999816894531,41.0,40.27999877929688,40.95000076293945,5707200.0,-0.013424531007333429,1.2857142857142632,-0.9298296100975644,50.075175289500876,49.53768721422772,0.8918236881853616,0.83701389247382,-0.3066925497761446,-1.4899343010139745,16.586391641111327,0.7200012207031179,0.3144244036379078,-0.7895021438598633,-2.0079141285217474,0.4289098408020209,-1.3987081361908054,-0.1802961515289212,1.5967468749999938,50.21822058603055,-7.163074116232224,0.6092059923309423,4,0.2500019073486328,0.2800025939941406,-0.7424983978271484,-2.2649974822998047,1.410003662109375,0,0.03983178335689619,1.8767270751029452,40.97000122070313,1.1675951223046555,39.43999862670898,-1.0444365325601963,41.09000015258789,0.03983178335689619
5386,2019-04-09,40.849998474121094,40.86999893188477,40.150001525878906,40.31999969482422,3467300.0,0.010638305904381529,1.5263080403153104,-0.9999928024932163,51.88404434996779,48.43490703792424,0.31462700394248344,0.36840790358223074,-0.6790242181717687,-1.9065338741255857,15.43632406860892,0.7199974060058665,0.2191920157696572,-0.3230016708373995,-1.5384142568545442,0.8924109151797452,-0.9307079638459754,0.2847046221711764,1.1118116781005796,74.17827342948276,12.368190240788756,0.6077062930085727,4,-0.23999786376953125,-0.14999771118164062,-1.1174983978271484,-2.6399974822998047,1.3100013732910156,1,0.014443088730141662,1.2857142857142632,40.41999816894531,1.8767270751029452,40.97000122070313,1.1675951223046555,39.43999862670898,0.014443088730141662
5387,2019-04-10,40.83000183105469,41.18999862670898,40.72000122070313,40.84000015258789,4799600.0,-0.0004895139244392999,-3.086942099414655,-0.018864801059480626,46.73046397544967,47.39540961294054,0.21802879816320342,0.3438128286536397,-0.5994352004201176,-1.8713603355152344,13.929436916514588,0.46999740600584516,0.08221684940405538,-0.30349845886230753,-1.5090528837983612,0.9020559660737462,-0.9062756713303344,0.2992787536057193,1.0779721272778247,80.41249884477514,21.52431187070634,0.6027772124680262,4,-0.38500213623046875,-0.13000106811523438,-0.9525012969970703,-2.6200008392333984,1.6399993896484446,2,0.012980621002416148,1.5263080403153104,40.849998474121094,1.2857142857142632,40.41999816894531,1.8767270751029452,40.97000122070313,0.012980621002416148
5388,2019-04-11,41.209999084472656,41.22000122070313,40.72000122070313,40.790000915527344,4130000.0,0.009306814508368344,1.2727146622276975,-42.00686760778329,45.424824583110265,46.53364997432827,-0.21428947496887218,-0.03813987604105762,-0.9203209729320463,-2.2282284713684675,13.050680239737122,0.5,-0.05706041226717673,0.07649879455566122,-1.1290556303803925,1.282053219491715,-0.5262784179123656,0.6792760070236881,0.6452154038484821,99.1801535883127,42.0889646865312,0.6027772124680262,4,-0.7699985504150391,-0.5099983215332031,-1.1274986267089844,-2.999998092651367,1.3800010681152344,3,0.02232472710704858,-3.086942099414655,40.83000183105469,1.5263080403153104,40.849998474121094,1.2857142857142632,40.41999816894531,0.02232472710704858
5389,2019-04-12,41.36999893188477,41.40999984741211,40.88999938964844,41.02000045776367,2557800.0,0.0038825491620164687,1.4186050637852416,0.8333333333333502,46.04198879501768,46.28049326564286,-0.4603214879554045,-0.19722539576873288,-1.03263846563744,-2.371757867303394,12.951289255425163,0.5200004577636719,-0.1599863055209383,0.22949867248535583,-0.9800342082098084,1.43903155318052,-0.37526776786222626,0.8342651128329379,0.433511275825218,96.82531993545338,42.368491279501185,0.6047664403475821,4,-0.954998016357429,-0.6699981689453196,-1.164999008178718,-3.089998245239265,1.0200004577636648,4,0.026105918756074598,1.2727146622276975,41.209999084472656,-3.086942099414655,40.83000183105469,1.5263080403153104,40.849998474121094,0.026105918756074598
5390,2019-04-15,41.27999877929688,41.54999923706055,41.18000030517578,41.349998474121094,2854400.0,-0.00217549322967292,-1.740766904970471,-0.19999999999997564,44.136797294174166,46.02383538715684,-0.4436238997498805,-0.10969947060119267,-0.8814786703078212,-2.2648450532044606,12.75101967890799,0.3699989318847656,-0.2206177817245205,0.1374986648559613,-1.072858900084988,1.3478562297969106,-0.46768011761451334,0.7426774473264359,0.4728412334141794,80.71422148713542,29.84807635485909,0.6051787824704729,4,-0.8699989318847727,-0.579998016357429,-1.0749988555908274,-2.9999980926513743,1.3600006103515554,0,0.019864334279861007,1.4186050637852416,41.36999893188477,1.2727146622276975,41.209999084472656,-3.086942099414655,40.83000183105469,0.019864334279861007
5391,2019-04-16,40.459999084472656,41.400001525878906,40.43000030517578,41.18999862670898,3910800.0,-0.01986433427986145,-1.4557083049644364,10.428610354224391,40.56884671656232,45.152294618944985,0.26643923152390414,0.7528364159089449,-0.0008497892972343379,-1.4288568175146281,13.912994821033712,0.970001220703125,-0.30743463165401863,-0.6850009918212905,-1.8891789673732973,0.5191769837307163,-1.2870899795972974,-0.08291200404528354,1.2431841371394583,2.678464991604252,-43.38555624277398,0.6020889877760048,4,-0.049999237060546875,0.24000167846679688,-0.15999794006347656,-2.1049976348876953,2.69000244140625,1,0.03386067171483931,-1.740766904970471,41.27999877929688,1.4186050637852416,41.36999893188477,1.2727146622276975,41.209999084472656,0.03386067171483931
5392,2019-04-17,40.22999954223633,40.5099983215332,40.08000183105469,40.5099983215332,3115000.0,-0.0056846156065434306,2.07141689373297,0.38356021216001207,41.122898660456705,46.00410950794824,0.4041157914275928,1.0060641962234342,0.28352075245167185,-1.1746232315231566,15.274725895160115,0.4299964904785156,-0.37300512430302746,-0.8970005035400419,-2.1460365845039533,0.3520355774238695,-1.521518544021994,-0.27248246305808976,1.4245200240988183,10.203943936826427,-36.87125268864306,0.6245180404819546,4,0.5450000762939453,0.470001220703125,0.24000167846679688,-1.7049980163574219,2.6300010681152344,2,0.04797415677694783,-1.4557083049644364,40.459999084472656,-1.740766904970471,41.27999877929688,1.4186050637852416,41.36999893188477,0.04797415677694783
5393,2019-04-18,40.5,40.79999923706055,40.150001525878906,40.22999954223633,4477100.0,0.006711420851004624,-2.0232698432412772,-0.964291553133515,41.654132664241374,45.2932413698312,0.3355786969160306,0.7144103234673977,0.07311683361721322,-1.4081949062094452,16.453918920785533,0.6499977111816406,-0.42201008674523877,-0.5899999618530245,-1.8684375312129973,0.6884376075069483,-1.2292187465330073,0.04921882282695833,1.1068291841637148,28.57135442752192,-17.822344976472376,0.6392187846799857,4,0.3150005340576172,0.20000076293945312,0.042499542236328125,-1.7250003814697266,1.1399993896484375,3,0.04864200544946007,2.07141689373297,40.22999954223633,-1.4557083049644364,40.459999084472656,-1.740766904970471,41.27999877929688,0.04864200544946007
5394,2019-04-22,40.59000015258789,40.75,40.349998474121094,40.540000915527344,2942400.0,0.0022222259898243557,1.1621766519233347,0.18518204552197687,43.46504277329578,44.55878220136397,0.20786609908557097,0.560196387397724,0.024033083219819673,-1.4640665389489627,16.678847883024666,0.40000152587890625,-0.4657734481674396,-0.4409997940063448,-1.6960017053392136,0.8140021173265239,-1.0685007496727792,0.18650116166008956,0.9700924570478264,34.693824591087086,-12.64489393123943,0.6275009556664344,4,0.22500038146972656,0.1100006103515625,-0.0475006103515625,-1.5550003051757812,0.40000152587890625,0,0.04927321981969701,-2.0232698432412772,40.5,2.07141689373297,40.22999954223633,-1.4557083049644364,40.459999084472656,0.04927321981969701
5395,2019-04-23,40.7400016784668,40.81999969482422,40.209999084472656,40.599998474121094,4088400.0,0.0036955290789606465,3.066681077781875,2.8001068131532767,45.46829135055212,43.845920756984455,0.12072636402027825,0.339385628489957,-0.08826823769123138,-1.5817545502798112,16.976472912634765,0.6100006103515625,-0.2730533253794931,-0.23499832153320455,-1.4329008348372554,0.9629041917708463,-0.8339495781852335,0.3639529351188244,0.7742890881314821,50.0,-0.09575145862139323,0.5989512566520256,4,0.07499885559082031,-0.04000091552734375,-0.15500164031982422,-1.7050018310546875,0.21999740600585938,1,0.04050067852730965,1.1621766519233347,40.59000015258789,-2.0232698432412772,40.5,2.07141689373297,40.22999954223633,0.04050067852730965
5396,2019-04-24,40.86000061035156,41.63000106811523,40.63000106811523,40.86999893188477,3941600.0,0.002945481760944446,-3.255342634752767,-0.07141494782163599,48.22804712825081,44.01231888507347,0.002565199318297573,0.1366056159300939,-0.1638818577225294,-1.6716075684262748,16.439655735816295,1.0,-0.2783959513248888,-0.05799942016601278,-1.1547630302821048,1.0387641899500792,-0.6063812252240623,0.4903823848920368,-1.5900001525878906,50.32252665982505,-4.056578692719896,0.5483818050580467,4,-0.0049991607666015625,-0.15999984741210938,-0.22750091552734375,-1.8250007629394531,0.3800010681152344,2,0.04356335664972866,3.066681077781875,40.7400016784668,1.1621766519233347,40.59000015258789,-2.0232698432412772,40.5,0.04356335664972866
5397,2019-04-25,41.150001525878906,41.41999816894531,40.54999923706055,40.56999969482422,3142000.0,0.007097428076246137,-1.8064357349412417,-58.00991987786797,66.6666914535183,46.372526315118805,-0.26515396214288955,-0.20900347737911318,-0.41069300697634503,-1.9248396940208181,16.337702974481694,0.8699989318847656,-0.2511245305203218,0.2605014801025405,-0.7765087244294762,1.2975116846345571,-0.2580036221634643,0.7790065823685453,-1.832801055908206,67.56758846620802,6.926485638669469,0.5185051022660065,4,-0.2950000762939453,-0.4500007629394531,-0.5575027465820312,-2.115001678466797,0.529998779296875,3,0.04860267134479246,-3.255342634752767,40.86000061035156,3.066681077781875,40.7400016784668,1.1621766519233347,40.59000015258789,0.04860267134479246
5398,2019-04-26,41.47999954223633,41.68000030517578,41.290000915527344,41.290000915527344,2819800.0,0.00801939256672668,-3.105286405525328,0.3275828049775065,56.48853405809398,47.53325356657173,-0.6177921482964877,-0.5614887716232317,-0.6924537237800479,-2.2085915458643157,16.7669928995342,0.529998779296875,-0.26062500651506326,0.5864995956420884,-0.4593806622161054,1.6323798535002823,0.06355946671298796,1.109439724571189,-2.116543060302739,86.39451722061906,26.145813522048535,0.5229401289290984,4,-0.5999984741210938,-0.779998779296875,-0.8875007629394531,-2.4449996948242188,0.3600006103515625,4,0.033269071440323206,-1.8064357349412417,41.150001525878906,-3.255342634752767,40.86000061035156,3.066681077781875,40.7400016784668,0.033269071440323206
5399,2019-04-29,41.36000061035156,41.540000915527344,41.18000030517578,41.4900016784668,2800300.0,-0.0028929347446732256,2.1304463204683795,-0.6842210934206036,63.42863557790604,49.676791153653056,-0.5580450233670646,-0.4861022407248612,-0.5226831452324063,-2.053432403208447,17.277249967594383,0.3600006103515625,-0.2279849114100898,0.47900066375732564,-0.53635365433896,1.4943549818536113,-0.028676495290817172,0.9866778228054685,-1.903882375488287,78.23133135419046,16.02340755245102,0.5076771590481431,4,-0.4799995422363281,-0.6599998474121094,-0.7675018310546875,-1.9650020599365234,1.7099990844726562,0,0.006769796304761044,-3.105286405525328,41.47999954223633,-1.8064357349412417,41.150001525878906,-3.255342634752767,40.86000061035156,0.006769796304761044
5400,2019-04-30,42.02999877929688,42.09000015258789,41.209999084472656,41.36000061035156,4589900.0,0.016199181795409245,1.2278482235120283,-5.153789723876929,65.775446341145,52.47752444527334,-1.2409687505333835,-1.170428996865418,-1.138611335996579,-2.6961524075401044,18.023249240238968,0.8800010681152344,-0.19597062961655354,1.1199989318847727,0.007713247059804473,2.232284616709741,0.5638560894722886,1.6761417742972569,-2.4849252616211075,96.10380924543396,33.94730135483734,0.5561428424124829,4,-0.944997787475593,-1.329998016357429,-1.3274993896484446,-2.3849983215332102,1.3600006103515554,1,-0.024744162051757335,2.1304463204683795,41.36000061035156,-3.105286405525328,41.47999954223633,-1.8064357349412417,41.150001525878906,-0.024744162051757335
5401,2019-05-01,41.95000076293945,42.2400016784668,41.83000183105469,41.83000183105469,3545600.0,-0.0019033551910744295,-5.833391613949201,0.17910337288482808,64.73686059760365,55.10129799384523,-1.036372677200795,-1.0987200458360462,-1.004680444678229,-2.588425777249455,18.885269583562337,0.4099998474121094,-0.18126606490321961,1.0095008850097642,-0.18299309306448208,2.2019948630840105,0.4132538959726446,1.6057478740468838,-2.252231647168955,82.84020730253891,22.043144050051495,0.5962469890371228,5,-0.7549991607666016,-1.1949996948242188,-1.2475013732910156,-2.3050003051757812,1.0900001525878906,2,-0.02359956282387987,1.2278482235120283,42.02999877929688,2.1304463204683795,41.36000061035156,-3.105286405525328,41.47999954223633,-0.02359956282387987
5402,2019-05-02,41.97000122070313,42.16999816894531,41.52999877929688,42.0,3880200.0,0.00047676894874681963,2.4595018145826075,-0.24999205264323163,61.04655933748366,57.25601206864992,-0.8756852208325725,-1.106124291135039,-0.9690813162651182,-2.5887624432700633,19.917942654206797,0.6399993896484304,-0.14440104990654845,0.9855012893676829,-0.2921199835194983,2.263122562254864,0.34669065292409584,1.62431192581127,-2.0688534999169335,74.52829170160537,17.81864493294853,0.6388106364435896,5,-0.7450008392334055,-1.2150001525878977,-1.2025012969970774,-2.260000228881843,1.0499992370605398,3,-0.017393364808296452,-5.833391613949201,41.95000076293945,1.2278482235120283,42.02999877929688,2.1304463204683795,41.36000061035156,-0.017393364808296452
5403,2019-05-03,42.5,42.52999877929688,42.0,42.150001525878906,3956300.0,0.012628038214957948,1.5853849159827509,-11.667090539168582,64.82943469297626,59.62983339305887,-1.2204975171317258,-1.4705152847748337,-1.4510049484318515,-3.0982109188427316,18.908325821630438,0.55999755859375,0.007493012703619684,1.3624999999999972,0.13161864581879001,2.5933813541812043,0.7470593229093936,1.9779406770906007,-2.4117439625993526,97.77786568859551,44.23647932525293,0.6154406770906033,5,-1.1300010681152344,-1.6000003814697266,-1.7325000762939453,-2.789999008178711,0.25,4,-0.01929411046645224,2.4595018145826075,41.97000122070313,-5.833391613949201,41.95000076293945,1.2278482235120283,42.02999877929688,-0.01929411046645224
5404,2019-05-06,41.900001525878906,42.18999862670898,41.79999923706055,41.86000061035156,4577900.0,-0.014117611155790466,-3.874880793438782,0.11428882833787465,57.17597089521914,60.93068667579965,-0.4639196138597512,-0.8403566772507247,-0.8305116275660538,-2.4858923101432993,17.730580584319846,0.7000007629394531,0.17062224014392058,0.7160015106201172,-0.5577567099189977,1.989759731159232,0.07912240035055618,1.3528806208896782,-1.567571214288634,52.272924312920566,2.07913130616312,0.6368791102695575,5,-0.3600025177001953,-1.0000019073486328,-0.9875011444091797,-2.190000534057617,1.4699974060058665,0,-0.0014320136302132802,1.5853849159827509,42.5,2.4595018145826075,41.97000122070313,-5.833391613949201,41.95000076293945,-0.0014320136302132802
5405,2019-05-07,42.02999877929688,42.13999938964844,41.77999877929688,41.88999938964844,3077200.0,0.0031025596344593787,-1.0000000000000395,3.499904634751274,71.6254019630509,63.530392768555224,-0.437718085660876,-0.8891389171955595,-0.9287318688209538,-2.60380612039436,16.477712291331258,0.3600006103515554,0.327061006081081,0.7654987335205163,-0.5084586325490292,2.039456099590062,0.1285200504857471,1.4024774165552856,-1.4778116209359453,50.0,-5.9478748903710255,0.636978683034772,5,-0.48999977111817117,-1.1299991607666087,-0.9124984741211009,-2.099998474121101,1.3199996948242116,1,0.02474425281305548,-3.874880793438782,41.900001525878906,1.5853849159827509,42.5,2.4595018145826075,41.97000122070313,0.02474425281305548
5406,2019-05-08,41.43999862670898,41.93999862670898,41.38999938964844,41.93999862670898,5984400.0,-0.014037596234205196,1.199996948242159,-3.571444141689192,65.16293290705478,63.36330848561482,0.27178830181798475,-0.2663257526528966,-0.3244386074311265,-1.9989631396733287,15.024578123174246,0.6399993896484446,0.45944858939085265,0.14599857330321697,-1.1148013565805073,1.4067985031869412,-0.4844013916386487,0.7763985382450826,-0.6900303062544495,4.385900335960587,-54.97927612365275,0.6303999649418628,5,0.41500091552735086,-0.5399990081787038,-0.264998435974114,-1.509998321533196,2.530002593994155,2,0.04705600452608705,-1.0000000000000395,42.02999877929688,-3.874880793438782,41.900001525878906,1.5853849159827509,42.5,0.04705600452608705
5407,2019-05-09,41.36000061035156,41.70000076293945,41.18999862670898,41.47999954223633,2600900.0,-0.0019304541266527142,-1.2173866171311623,0.23999786376953125,61.31583385534613,63.899675129753945,0.42991777984375545,-0.15239928814563086,-0.22884817671038604,-1.907789879035839,14.238654383420974,0.5100021362304759,0.573030610369031,0.03950061798095561,-1.202373601266082,1.2813748372279932,-0.5814364916425632,0.6604377276044744,-0.43202924401279574,12.686713752551832,-48.48452778438128,0.6209371096235176,5,0.4949989318847656,-0.46000099182128906,-0.11500072479248047,-1.239999771118164,2.3400001525878906,3,0.04061896229168127,1.199996948242159,41.43999862670898,-1.0000000000000395,42.02999877929688,-3.874880793438782,41.900001525878906,0.04061896229168127
5408,2019-05-10,42.13000106811523,42.150001525878906,41.13999938964844,41.34000015258789,2829800.0,0.018617032069650152,1.4337347182645463,-6.583399561305851,67.18755587950278,64.31733294104248,-0.26617473397226377,-0.8958734411171534,-0.9749543639904843,-2.6569146414158595,13.283793886124123,1.0100021362304688,0.6836777833620715,0.76350097656249,-0.5282914417083333,2.0552933948333134,0.11760476742708192,1.4093971856978982,-1.0418269604806483,94.28594264870969,28.535904418929675,0.6458962091354101,5,-0.295001983642571,-1.2300014495849538,-0.7875013351440359,-2.010000228881829,1.3799972534179759,4,0.02112507398728769,-1.2173866171311623,41.36000061035156,1.199996948242159,41.43999862670898,-1.0000000000000395,42.02999877929688,0.02112507398728769
5409,2019-05-13,42.45000076293945,42.5,41.88000106811523,41.90999984741211,3667700.0,0.007595530185410038,-1.0666683620919601,0.6835446705360912,68.38714123281524,64.60752126233916,-0.464103344144128,-1.1919241159498881,-1.271684453179276,-2.9316119523938653,12.834528341937318,0.6199989318847727,0.6685203536791917,1.0295005798339858,-0.3502093524413894,2.409210512109361,0.3396456136962982,1.7193555459716734,-1.3100013732910156,96.32358716018355,27.400612030779868,0.6898549661376864,5,-0.6150016784667969,-1.1850013732910156,-1.75,-2.3299999237060547,1.0,0,0.007067119709511571,1.4337347182645463,42.13000106811523,-1.2173866171311623,41.36000061035156,1.199996948242159,41.43999862670898,0.007067119709511571
5410,2019-05-14,42.099998474121094,42.47000122070313,41.93000030517578,42.36000061035156,2748000.0,-0.00824504788051561,1.2499880791543776,-0.4814846211446898,62.70492315870106,64.38175043579443,-0.11524681803670234,-0.8193480821957237,-0.896841784584268,-2.53644556139448,12.63462987468522,0.5400009155273509,0.6993694478223205,0.6384983062744141,-0.7720226814488313,2.0490192939976595,-0.06676218758720864,1.3437588001360368,-0.9599990844726562,70.5881362968282,-0.659263510812707,0.7052604938616218,5,-0.2649993896484375,-0.7949981689453125,-1.3999977111816406,-1.9799976348876953,1.5699996948242188,1,0.03016628275044586,-1.0666683620919601,42.45000076293945,1.4337347182645463,42.13000106811523,-1.2173866171311623,41.36000061035156,0.03016628275044586
5411,2019-05-15,41.83000183105469,42.209999084472656,41.81999969482422,42.15999984741211,2597900.0,-0.006413222158009657,-1.2285533672657518,1.2692127116405998,56.99590899957296,63.93167817602657,0.151913198020587,-0.46530834233711715,-0.5943137436116288,-2.2180851811051383,11.368545367290247,0.3899993896484375,0.710485360393065,0.30000152587890483,-1.0368761089058864,1.636879160663696,-0.36843729151349436,0.968440343271304,-0.5510025024414062,50.73545086335536,-20.110864735567652,0.6684388173923971,5,0.00499725341796875,-0.5250015258789062,-1.1450014114379883,-1.710000991821289,1.8499984741210938,2,0.03633747493498696,1.2499880791543776,42.099998474121094,-1.0666683620919601,42.45000076293945,1.4337347182645463,42.13000106811523,0.03633747493498696
5412,2019-05-16,42.15999984741211,42.310001373291016,41.66999816894531,41.810001373291016,2655900.0,0.007889027059817977,-1.0317404572757218,-1.0606078120845712,56.99590899957296,63.0612864323151,-0.1657272109568524,-0.6780667931906379,-0.8969465040401161,-2.4979482402279984,9.550737703862069,0.6400032043457031,0.6657670885474403,0.5334995269775362,-0.6813256482305761,1.7483247021856485,-0.07391306062651637,1.1409121145815888,-0.7559005737304716,75.0,5.867598798350713,0.6074125876040546,5,-0.3400001525878906,-0.8549995422363281,-1.5049991607666016,-2.039999008178711,1.4500007629394531,3,0.04293172153325142,-1.2285533672657518,41.83000183105469,1.2499880791543776,42.099998474121094,-1.0666683620919601,42.45000076293945,0.04293172153325142
5413,2019-05-17,42.47000122070313,42.63000106811523,41.84000015258789,41.84000015258789,3145000.0,0.007352973776399319,-1.507935162366539,1.8000108991825816,60.990131618704595,63.48508206825793,-0.5368912679514466,-0.8779250139594907,-1.1773503626233577,-2.7521498859109172,8.377213875114622,0.7900009155273366,0.6375266561063171,0.7450008392334055,-0.4028572609599479,1.892858939426759,0.17107178913672527,1.3189298893300858,-0.9533119964599663,83.33339956051778,14.717778535021878,0.5739290500966777,5,-0.5850009918212962,-1.1149997711181712,-1.8975009918212962,-2.3500003814697337,0.9899978637695241,4,0.028961608356081747,-1.0317404572757218,42.15999984741211,-1.2285533672657518,41.83000183105469,1.2499880791543776,42.099998474121094,0.028961608356081747
5414,2019-05-20,42.59000015258789,42.88999938964844,42.36000061035156,42.650001525878906,3805800.0,0.0028254986681341965,-1.038455048967465,-0.0952401135930138,56.22225330501962,61.77362110625445,-0.6132060655890683,-0.8858230642475533,-1.2692933360879337,-2.7935291859859177,7.275944064929867,0.529998779296875,0.6338899396332494,0.7649997711181626,-0.3128631848055221,1.8428627270418474,0.2260682931563167,1.3039312490800086,-0.9397135070800786,75.40992320584336,9.847073292616159,0.5389314779618432,5,-0.5750007629394531,-1.1049995422363281,-2.0199995040893555,-2.469999313354492,-0.06000137329100852,0,0.02160127179265592,-1.507935162366539,42.47000122070313,-1.0317404572757218,42.15999984741211,-1.2285533672657518,41.83000183105469,0.02160127179265592
5415,2019-05-21,42.38999938964844,42.75,42.36999893188477,42.63999938964844,2986300.0,-0.00469595591037586,-1.6206887479940812,4.166571301417763,54.7618988640933,60.6179506570365,-0.3986960897134679,-0.5859104870692917,-1.0581340502511907,-2.5274086301149907,5.941700402807115,0.38000106811522727,0.560926992777091,0.4824991226196289,-0.49346169326805267,1.4584599385073105,-0.005481285324208329,0.9704795305634661,-0.5661529599609381,59.01643444980864,-4.1807997719917225,0.4879804079438397,5,-0.375,-0.904998779296875,-1.832498550415039,-2.269998550415039,0.11999893188476562,1,0.025005930373989793,-1.038455048967465,42.59000015258789,-1.507935162366539,42.47000122070313,-1.0317404572757218,42.15999984741211,0.025005930373989793
5416,2019-05-22,42.63999938964844,42.66999816894531,42.15999984741211,42.459999084472656,4032400.0,0.005897617447502279,3.2500238420701275,-0.720001220703125,56.90721065663247,60.12810363495721,-0.5147014218303241,-0.7333175906610734,-1.3009328229365664,-2.7160297170060517,5.87098730067564,0.5099983215332031,0.569112130406161,0.6434991836547823,-0.25154593057281005,1.5385442978823747,0.19597662654098968,1.091021740768575,-0.6668915455664077,79.50821722490431,17.011287435184798,0.4475225571137957,5,-0.625,-1.154998779296875,-2.0849990844726562,-2.519998550415039,0.17000198364257812,2,0.02415569404409812,-1.6206887479940812,42.38999938964844,-1.038455048967465,42.59000015258789,-1.507935162366539,42.47000122070313,0.02415569404409812
5417,2019-05-23,43.150001525878906,43.22000122070313,42.56999969482422,42.65999984741211,3866100.0,0.011960650645653548,1.0634934090619859,2.7222269317170347,56.72880234157928,58.96601990852127,-0.831534469462575,-1.1444803382294282,-1.7989484121442914,-3.16473660863376,5.971118962907691,0.6500015258789134,0.5228569769237836,1.0535013198852567,0.11102332930844483,1.9959793104620687,0.5822623245968543,1.5247403151736592,-1.0485288654175804,94.9275622721199,35.36940390975008,0.47123899528840446,5,-0.7050018310546875,-1.5,-2.595001220703125,-3.030000686645508,-0.4099998474121094,3,0.012282705922478598,3.2500238420701275,42.63999938964844,-1.6206887479940812,42.38999938964844,-1.038455048967465,42.59000015258789,0.012282705922478598
5418,2019-05-24,42.86000061035156,43.2400016784668,42.81999969482422,43.11999893188477,2666900.0,-0.006720762578731776,-1.4705987950049928,-0.5306070018917864,60.61946678594634,58.102944969980285,-0.4772850305440812,-0.7860958109713323,-1.486866106204772,-2.8191349959984393,6.5150949427654234,0.4200019836425781,0.5402545068811548,0.694500350952147,-0.2599239477821982,1.6489246496864922,0.21728820158497086,1.1717125003193232,-0.7000007629394531,64.8147755690247,4.156006243259313,0.4772121493671727,5,-0.4050006866455078,-1.164999008178711,-2.122500419616699,-2.739999771118164,0.5699996948242188,4,0.017498833161912364,1.0634934090619859,43.150001525878906,3.2500238420701275,42.63999938964844,-1.6206887479940812,42.38999938964844,0.017498833161912364
5419,2019-05-28,41.63999938964844,42.88999938964844,41.59000015258789,42.88000106811523,5841200.0,-0.02846479709121774,1.0634936012909437,4.769268013556777,46.524069989147435,56.305072395585434,0.6880948957348991,0.4805982863342919,-0.2591495186077708,-1.5368101547440034,6.589695894232944,1.2999992370605469,0.5624776835788552,-0.5395008087158217,-1.4514448037923273,0.37244318636068385,-0.995472806254071,-0.08352881117757249,1.6000022888183594,3.030253989244876,-56.54050810953937,0.45597199753825124,5,0.7750015258789062,0.08500099182128906,-0.8824987411499023,-1.4349994659423828,2.1800003051757812,1,0.04370796641453989,-1.4705987950049928,42.86000061035156,1.0634934090619859,43.150001525878906,3.2500238420701275,42.63999938964844,0.04370796641453989
5420,2019-05-29,40.9900016784668,41.75,40.41999816894531,41.75,5302200.0,-0.015609935655840235,2.5000125483739817,0.6129010425799659,46.031771661701555,55.08683491359972,1.3008830228536965,1.1053594863115421,0.390847155347231,-0.827476100690113,7.214470584164251,1.3300018310546875,0.4693802680843788,-1.1374986648559542,-2.1926888591651803,-0.08230847054672807,-1.6650937620105708,-0.6099035677013376,2.25,20.2128652534268,-44.42421877038282,0.5275950971546138,5,0.8399982452392578,0.7349987030029297,-0.23250102996826172,-0.7850017547607422,2.7399978637695312,2,0.03757006679116803,1.0634936012909437,41.63999938964844,-1.4705987950049928,42.86000061035156,1.0634934090619859,43.150001525878906,0.03757006679116803
5421,2019-05-30,40.959999084472656,41.31999969482422,40.84000015258789,40.93999862670898,2256000.0,-0.0007319490794239769,-3.363683653829481,-0.026316449914429437,46.44126930256236,53.914097169487434,1.3348737703937843,1.1145335024162364,0.4472575915074586,-0.7450541069659238,7.656096487276405,0.4799995422363281,0.33334379904079725,-1.1180011749267607,-2.2941969218384486,0.05819457198492728,-1.7060990483826046,-0.5299033014709167,2.167202453613278,19.148944804645808,-49.908986944809655,0.5880978734558449,5,0.8700008392333984,0.8700008392333984,-0.2024984359741211,-0.6699981689453125,2.5900001525878906,3,0.037841779094378136,2.5000125483739817,40.9900016784668,1.0634936012909437,41.63999938964844,-1.4705987950049928,42.86000061035156,0.037841779094378136
5422,2019-05-31,41.2400016784668,41.43999862670898,40.95000076293945,41.099998474121094,3368000.0,0.006836000982731516,-1.227269968702013,6.999999999997513,41.325550267697885,51.72914368604224,1.0176636429627024,0.8190291086463191,0.19165813114808827,-0.977981507097077,8.53922623268779,0.48999786376952414,0.25198659291044123,-0.8014986038208036,-2.035683263654782,0.4326860560131749,-1.4185909337377964,-0.1844062739038108,1.778911724853515,29.07810244749049,-35.26895417746877,0.6170923299169899,5,0.5899982452392578,0.5899982452392578,-0.46250057220458984,-0.8550014495849609,2.299999237060547,4,0.038069826162106635,-3.363683653829481,40.959999084472656,2.5000125483739817,40.9900016784668,1.0634936012909437,41.63999938964844,0.038069826162106635
5423,2019-06-03,41.68000030517578,41.7400016784668,41.099998474121094,41.41999816894531,2802600.0,0.0106692194180662,2.3683946353999357,1.8571156099288848,42.666667635477964,50.222967500537614,0.507150953349722,0.33144151352223616,-0.23927609759525126,-1.3764907276564031,8.773690172000949,0.6400032043457031,0.23394658557187142,-0.3204999923706069,-1.5449952651077723,0.9039952803665585,-0.932747628739186,0.29174764399797226,1.2349564887695337,51.01220702521715,-8.90627183924444,0.6122476363685816,6,0.14999961853027344,0.14999961853027344,-0.9024991989135742,-1.2950000762939453,1.8100013732910156,0,0.02543189456645445,-1.227269968702013,41.2400016784668,-3.363683653829481,40.959999084472656,2.5000125483739817,40.9900016784668,0.02543189456645445
5424,2019-06-04,41.84000015258789,41.88999938964844,40.97000122070313,41.72999954223633,2275500.0,0.0038387679040452483,7.76192552225243,0.42307579447753746,47.43084732243757,49.408406218131425,0.2565550465057669,0.1757255748257478,-0.4052515054151655,-1.4899771320689865,9.263752339347905,0.9199981689453054,0.19420688299387479,-0.15750007629394247,-1.383325382103493,1.068325229515608,-0.7704127291987177,0.4554125766108328,0.9751582963574208,96.59869418090473,36.458881133233085,0.6129126529047739,6,-0.010000228881835938,-0.010000228881835938,-1.0499992370605469,-1.4549999237060547,1.75,1,0.0380019155542366,2.3683946353999357,41.68000030517578,-1.227269968702013,41.2400016784668,-3.363683653829481,40.959999084472656,0.0380019155542366
5425,2019-06-05,43.06999969482422,43.25,41.97999954223633,42.02000045776367,4374500.0,0.029397694496907212,-1.2477862961350064,9.545394645581911,60.29897827018176,49.78526928630357,-0.9687131392797852,-1.0249126021851964,-1.629958526843481,-2.6758979510619696,9.752005289708501,1.4099998474121094,0.13195741573712638,1.0204994201660185,-0.29601074611906597,2.337009586451103,0.36224433702347625,1.6787545033085607,-2.6500015258789062,92.53110719616568,29.912795307982208,0.6582550831425438,6,-1.2350006103515625,-1.2350006103515625,-2.279998779296875,-2.684999465942383,0.3400001525878906,2,0.017413513009384207,7.76192552225243,41.84000015258789,2.3683946353999357,41.68000030517578,-1.227269968702013,41.2400016784668,0.017413513009384207
5426,2019-06-06,43.38999938964844,43.540000915527344,43.040000915527344,43.16999816894531,3257800.0,0.007429758465093972,-1.0833518771656547,0.20952512434105597,60.23293115081242,50.17461693177392,-1.3087682321292533,-1.2557137820302273,-1.9453514454110916,-2.946157496600975,10.335029422232092,0.5,0.10061155759856888,1.2429990768432617,-0.16883182139824982,2.6548299750847733,0.5370836277225024,1.948914525964021,-2.9134011840820335,94.20843563545635,31.7866704777377,0.7059154491207565,6,-1.4099998474121094,-1.4099998474121094,-2.4974985122680664,-3.0049991607666016,0.470001220703125,3,0.007835910517874023,-1.2477862961350064,43.06999969482422,7.76192552225243,41.84000015258789,2.3683946353999357,41.68000030517578,0.007835910517874023
5427,2019-06-07,43.040000915527344,44.11000061035156,43.02999877929688,43.66999816894531,4339900.0,-0.008066339687586965,-2.3230747561534364,-2.8636079900124844,54.71073890333494,49.51809161148377,-1.090714557705077,-0.8151961206693201,-1.5856916475800489,-2.5420412974552136,10.846427224034086,1.0800018310546804,0.08255409255754387,0.8090005874633803,-0.6055833981268606,2.2235845730536212,0.10170859466825988,1.5162925802585008,-2.4408666015625045,65.92356997419604,5.893060281332083,0.7072919927951211,6,-0.7750015258789062,-0.7750015258789062,-2.064999580383301,-2.6000003814697266,0.5099983215332031,4,0.011849403129292613,-1.0833518771656547,43.38999938964844,-1.2477862961350064,43.06999969482422,7.76192552225243,41.84000015258789,0.011849403129292613
5428,2019-06-10,43.02000045776367,43.16999816894531,42.68999862670898,43.040000915527344,1983400.0,-0.0004646946407581565,2.4286298178449806,0.03174689676052074,53.613445162647025,50.30579996409484,-1.1685129579762048,-0.7642857557202021,-1.5457469526937544,-2.469406043311963,11.753462043407033,0.47999954223633523,0.029315533740572164,0.7445001602172852,-0.7120778559668395,2.20107817640141,0.01621115212522284,1.4727891683093475,-2.210214166015632,65.28661259676447,6.904008939039983,0.7282890080920632,6,-0.7550010681152344,-0.7550010681152344,-2.0299997329711914,-2.5799999237060547,0.7099990844726562,0,0.012087411720838936,-2.3230747561534364,43.040000915527344,-1.0833518771656547,43.38999938964844,-1.2477862961350064,43.06999969482422,0.012087411720838936
5429,2019-06-11,42.75,43.13000106811523,42.43999862670898,43.0099983215332,2085600.0,-0.006276161201549835,1.759988708582319,12.999618539004388,52.99003616989459,51.078940465005175,-0.8096432030733567,-0.49609266324201684,-1.2652984136676082,-2.153554653095931,12.077258006637534,0.69000244140625,-0.07400488511317604,0.4594997406005845,-1.0107592616407786,1.9297587428419476,-0.275629760520097,1.194629241721266,-1.7422008491357488,36.15023810504561,-21.23710609270622,0.7351295011206824,6,-0.27499961853027344,-0.4850006103515625,-1.6150007247924805,-2.1650009155273438,1.279998779296882,1,0.017309980782848955,2.4286298178449806,43.02000045776367,-2.3230747561534364,43.040000915527344,-1.0833518771656547,43.38999938964844,0.017309980782848955
5430,2019-06-12,43.36999893188477,43.38000106811523,42.7400016784668,42.7400016784668,2119800.0,0.014502898991456625,-1.031752951861921,-2.4230820018487003,55.71204363199597,52.1090265016089,-1.1806992508783054,-1.0709775271796573,-1.8622713432736333,-2.7273043381604083,12.511000963664234,0.6399993896484304,-0.16794710660262524,1.0159986495971722,-0.5274952462193028,2.5594925454136472,0.24425170168893828,1.7877455975054062,-2.17606769345128,55.688574881048446,1.0539584117790852,0.7717469479082363,6,-0.8399982452392649,-1.1049995422363352,-2.1499996185302805,-2.4949989318847656,0.12000274658202414,2,0.005072659122003831,1.759988708582319,42.75,2.4286298178449806,43.02000045776367,-2.3230747561534364,43.040000915527344,0.005072659122003831
5431,2019-06-13,43.349998474121094,43.65999984741211,43.13999938964844,43.459999084472656,2404000.0,-0.0004611588253689014,1.0392089398177928,-0.17460490463215061,51.69488895354476,53.26117524448078,-0.8783976579213899,-0.98159070681033,-1.8154563530140422,-2.663256145133559,13.260133096855709,0.5200004577636719,-0.08600305730721658,0.9199983596801786,-0.6640133502713397,2.504010069631697,0.12799250470442303,1.7120042146559342,-1.9811030733725161,54.49094410218828,4.748506248691072,0.792005854975759,6,-0.80999755859375,-1.0849990844726562,-2.1299991607666016,-2.4499988555908203,0.25,3,0.0013841147728490544,-1.031752951861921,43.36999893188477,1.759988708582319,42.75,2.4286298178449806,43.02000045776367,0.0013841147728490544
5432,2019-06-14,43.97000122070313,44.060001373291016,43.290000915527344,43.41999816894531,2612200.0,0.014302255326540836,1.1095805942539427,-5.000000000000065,58.9085073213982,55.065824098471914,-1.1962208246627526,-1.5378883516006567,-2.392827743168475,-3.233242648627318,14.447381636950638,0.7700004577636719,0.07758670465919693,1.4495010375976634,-0.2705412034092589,3.1695432786045856,0.5894799170942022,2.3095221581011245,-2.4366395073783735,94.44444444444491,44.683204576119515,0.8600211205034612,6,-1.4300003051757884,-1.7050018310546946,-2.5925016403198313,-3.0700016021728587,-0.6500015258789134,4,-0.002501719520075385,1.0392089398177928,43.349998474121094,-1.031752951861921,43.36999893188477,1.759988708582319,42.75,-0.002501719520075385
5433,2019-06-17,43.70000076293945,44.099998474121094,43.61000061035156,43.97999954223633,2295800.0,-0.006140560615598756,-1.130429734795084,-0.5090858648911017,69.50757917840988,57.51879430469106,-0.6811838724562804,-1.234297761128289,-2.0292617726630056,-2.9241878276402744,15.20130861031524,0.48999786376953125,0.25380154307000424,1.1180006027221694,-0.6806021740235693,2.916603379467908,0.21869921434930006,2.0173019910950387,-2.012040715793084,75.90375012351818,19.395618427274172,0.8993013883728684,6,-0.6550006866455078,-1.4350013732910156,-2.3225011825561523,-2.8000011444091797,-0.0800018310546804,0,-0.003432529136386586,1.1095805942539427,43.97000122070313,1.0392089398177928,43.349998474121094,-1.031752951861921,43.36999893188477,-0.003432529136386586
5434,2019-06-18,43.5099983215332,44.060001373291016,43.15999984741211,44.060001373291016,3519000.0,-0.004347881878468685,2.272714662227771,1.9643051771117166,76.1410042927149,59.27901941830585,-0.2563366695659113,-1.0243567198821353,-1.795296648206417,-2.694402344507992,15.372594206008062,0.9000015258789062,0.45527800191128165,0.8819982528686552,-0.9639026688861492,2.7278991746234595,-0.04095220800874699,1.8049487137460574,-1.6767158405945253,56.61753362411118,-4.296570559077686,0.9229504608774011,6,-0.2349987030029297,-1.2449989318847656,-2.1424989700317383,-2.6099987030029297,0.3600006103515696,1,0.00505633714525433,-1.130429734795084,43.70000076293945,1.1095805942539427,43.97000122070313,1.0392089398177928,43.349998474121094,0.00505633714525433
5435,2019-06-19,43.45000076293945,43.68999862670898,42.810001373291016,43.27000045776367,6020700.0,-0.0013789372766778163,1.6666743731721492,-0.3272714662227771,75.6701082822936,60.99426132180376,-0.15284009337621995,-0.9284783508951051,-1.6733962131588669,-2.5867428730030184,15.382953803221632,0.8799972534179616,0.6337730662911625,0.769000625610353,-1.1087233148670421,2.646724566087748,-0.16986134462834457,1.7078625958490505,-1.4801151942359994,49.61246728667958,-15.899553941333188,0.9388619702386977,6,-0.1750011444091797,-1.1850013732910156,-1.9000015258789062,-2.5500011444091797,0.6100006103515625,2,0.013348630751973012,2.272714662227771,43.5099983215332,-1.130429734795084,43.70000076293945,1.1095805942539427,43.97000122070313,0.013348630751973012
5436,2019-06-20,43.66999816894531,43.91999816894531,43.11999893188477,43.650001525878906,2862900.0,0.005063231349664354,2.0769400061622156,0.11109227313186114,75.3653231862854,63.28921513102047,-0.3675998668878435,-1.1250355004313235,-1.8415203663288509,-2.7541217768342676,15.893582175184322,0.7999992370605398,0.7910872533831679,0.9374980926513672,-0.9912956593856919,2.8662918446884262,-0.026898783367158785,1.9018949686698932,-1.5717056977429706,66.66656809545636,-3.311413566104804,0.9643968760185282,6,-0.39999961853027344,-1.404998779296875,-2.0999984741210938,-2.769998550415039,0.8000030517578196,3,-0.004121742569856868,1.6666743731721492,43.45000076293945,2.272714662227771,43.5099983215332,-1.130429734795084,43.70000076293945,-0.004121742569856868
5437,2019-06-21,43.68000030517578,44.11000061035156,43.38000106811523,43.68999862670898,5969100.0,0.00022903908060123435,-1.3934536949601632,-0.4999999999996447,72.93577660575968,65.43614084692189,-0.3098555753634358,-1.1523786503869005,-1.7978188597231508,-2.710434060558768,15.685170252403491,0.7299995422363352,0.7730067812827741,0.9210002899169893,-1.0461279745995427,2.8881285544335213,-0.06256384234127665,1.9045644221752553,-1.4610053456244856,66.92303403592274,-5.228691840394333,0.9835641322582677,6,-0.4050006866455078,-1.4150009155273438,-2.1100006103515625,-2.780000686645508,0.7999992370605469,4,-0.001831543738455732,2.0769400061622156,43.66999816894531,1.6666743731721492,43.45000076293945,2.272714662227771,43.5099983215332,-0.001831543738455732
5438,2019-06-24,43.61000061035156,43.810001373291016,43.38999938964844,43.72000122070313,2124800.0,-0.0016025571047426634,1.8965562600299912,11.001907668837221,70.72599845446695,67.40680332298547,-0.16468105201719396,-1.0786108349106627,-1.6860719933272819,-2.5896402243821086,15.437560890777641,0.4200019836425781,0.73010425933834,0.8135005950927763,-1.189993486212657,2.8169946763982097,-0.1882464455599404,1.815247635745493,-1.2775453117522488,61.53843896627512,-7.210228807842412,1.0017470406527185,6,-0.1849994659423828,-1.345001220703125,-2.0475006103515625,-2.710000991821289,0.3600006103515696,0,-0.00664987185206567,-1.3934536949601632,43.68000030517578,2.0769400061622156,43.66999816894531,1.6666743731721492,43.45000076293945,-0.00664987185206567
5439,2019-06-25,43.459999084472656,43.72999954223633,43.40999984741211,43.58000183105469,3193400.0,-0.0034396130194802588,-1.9090719933416562,1.0909280066582732,56.112838419592414,67.45133607716286,0.10798050019017325,-0.8277052975138659,-1.5003636529275184,-2.3963863656579036,16.131412104719985,0.31999969482421875,0.7516403941156966,0.5724990844726534,-1.3743506196188164,2.5193487885641233,-0.40092576757307796,1.5459239365183848,-1.0208910671682077,49.999853280788294,-15.090272205836023,0.9734248520457345,6,1.9073486328125e-06,-1.1949996948242188,-1.8399982452392578,-2.509998321533203,0.920001983642571,1,0.0036815428159842067,1.8965562600299912,43.61000061035156,-1.3934536949601632,43.68000030517578,2.0769400061622156,43.66999816894531,0.0036815428159842067
5440,2019-06-26,42.52999877929688,43.47000122070313,42.47000122070313,43.38999938964844,3092100.0,-0.02139899504756415,-1.0408252238225286,7.166507724585102,38.68421158301794,66.00570525821544,1.0128032300444545,0.23566596367692938,-0.5418256030475135,-1.421396293679983,15.174349544282634,1.0,0.7631804910719993,-0.4345010757446204,-2.176386962277043,1.307384810787802,-1.305444019010828,0.4364418675215873,1.5800018310546804,3.6583890806576327,-55.36293644256033,0.8709429432662109,6,0.7600021362304616,-0.2649993896484446,-0.7799987792968821,-1.4499988555908274,1.720001220703118,2,0.03150717590051255,-1.9090719933416562,43.459999084472656,1.8965562600299912,43.61000061035156,-1.3934536949601632,43.68000030517578,0.03150717590051255
5441,2019-06-27,42.5099983215332,42.77000045776367,42.43000030517578,42.56999969482422,2890600.0,-0.000470267066488006,-2.090946923063585,0.06976898919465646,42.363086096603006,64.16732512212708,1.0070177024524796,0.3981560862315945,-0.46649633570792304,-1.352233544218123,14.183632912327571,0.3400001525878906,0.8014282426689405,-0.5320014953613281,-2.017419318635959,0.9534163279133026,-1.2747104069986435,0.2107074162759872,1.5672023010253895,4.761785822952666,-51.18111292655892,0.7427089116373171,6,0.7600021362304688,-0.24499893188476562,-0.7599983215332031,-1.4299983978271484,0.9300003051757741,3,0.03646208216791824,-1.0408252238225286,42.52999877929688,-1.9090719933416562,43.459999084472656,1.8965562600299912,43.61000061035156,0.03646208216791824
5442,2019-06-28,42.810001373291016,42.88999938964844,42.38000106811523,42.45000076293945,6589500.0,0.007057235088288483,-1.039993286132783,-5.999872846334796,47.20001790360943,61.688707202704805,0.5868813093329379,0.23379081742589847,-0.6991290489256414,-1.6032257316344527,13.277524677548538,0.5099983215332102,0.7787152255837384,-0.3104984283447294,-1.538598806201243,0.9176019495117842,-0.9245486172729827,0.30355176058352384,1.2013112365722662,30.06994499367809,-23.671075533727336,0.6140501889282554,6,0.4349994659423828,-0.5450019836425781,-1.0600013732910156,-1.730001449584961,0.6099967956542969,4,0.038775982110754725,-2.090946923063585,42.5099983215332,-1.0408252238225286,42.52999877929688,-1.9090719933416562,43.459999084472656,0.038775982110754725
5443,2019-07-01,42.7400016784668,43.04999923706055,42.38999938964844,42.88999938964844,2740000.0,-0.0016351247974472072,1.8085254896231546,-0.41665960242444794,49.859178842332966,58.76850437488459,0.5658942527653181,0.4082037067938131,-0.5698876411467353,-1.4836456543339835,12.8371674281886,0.6599998474121094,0.7873476358970777,-0.43349819183349325,-1.4775444635241541,0.6105480798571676,-0.9555213276788237,0.08852494401183719,1.1734322388915999,26.666742018796974,-28.0890664293657,0.5220231358453293,7,0.5049991607666016,-0.4750022888183594,-0.6925010681152344,-1.4950008392333984,0.8299980163574219,0,0.040711225911022275,-1.039993286132783,42.810001373291016,-2.090946923063585,42.5099983215332,-1.0408252238225286,42.52999877929688,0.040711225911022275
5444,2019-07-02,43.43000030517578,43.5099983215332,42.83000183105469,42.84000015258789,2670200.0,0.016144094515949003,-1.229508401758522,-3.93339436942092,50.82874674776562,56.00835309327038,-0.15270390318634952,-0.16502965922079227,-1.194306692604556,-2.1299269114115447,12.82372627804521,0.7699966430664062,0.7058987699133894,0.17700042724609233,-0.661396650451735,1.0153975049439197,-0.2421981116028178,0.5961989660950024,0.3914276412280273,92.92051231846389,36.70127401097631,0.4191985388489124,7,-0.1849994659423828,-1.1650009155273438,-1.3549995422363281,-2.174999237060547,0.8199996948242188,1,0.012433822512844861,1.8085254896231546,42.7400016784668,-1.039993286132783,42.810001373291016,-2.090946923063585,42.5099983215332,0.012433822512844861
5445,2019-07-03,43.81999969482422,44.060001373291016,43.560001373291016,43.63999938964844,1866800.0,0.008979953647431982,-1.9412081500762948,0.3050851841075874,55.88973149922174,53.84439846137441,-0.5416609513725277,-0.5227622839788282,-1.5176783085976169,-2.4763713682753945,13.212727337982894,0.6300010681152344,0.5886570456337239,0.5294998168945284,-0.3409139516002071,1.399913585389264,0.09429293264716421,0.9647067011418926,-1.4399986267089915,85.7141884005977,28.06695740321487,0.43520688424736614,7,-0.5749988555908203,-1.5550003051757812,-1.7499990463256836,-2.5649986267089844,0.3800010681152344,2,0.012779584144021694,-1.229508401758522,43.43000030517578,1.8085254896231546,42.7400016784668,-1.039993286132783,42.810001373291016,0.012779584144021694
5446,2019-07-05,43.72999954223633,43.83000183105469,42.97000122070313,43.52999877929688,1773000.0,-0.0020538601828999914,3.2999456412896966,1.1111134658584778,46.53177055827928,50.910620011654366,-0.4942278799282178,-0.42792403367171516,-1.3645909877297129,-2.3406619991342126,13.010748180774264,0.8600006103515554,0.44900069337786874,0.4224996566772461,-0.4691192620064726,1.3141185753609648,-0.023309802664613244,0.8683091160191054,-1.3163984680175815,80.35703743398086,26.234011057710717,0.44580945934186095,7,-0.5099983215332031,-1.2549991607666016,-1.9524993896484375,-2.4749984741210938,0.779998779296875,4,0.011891160832540937,-1.9412081500762948,43.81999969482422,-1.229508401758522,43.43000030517578,1.8085254896231546,42.7400016784668,0.011891160832540937
5447,2019-07-08,43.54999923706055,43.93000030517578,43.31999969482422,43.790000915527344,1830100.0,-0.00411617441253187,1.3461541283057623,-1.2000038146827563,47.774459886849606,48.36044905969689,-0.37393026908056726,-0.2189843416209456,-1.1316434394338444,-2.118249568360177,12.27494175440658,0.6100006103515625,0.30529585567023076,0.21699943542480327,-0.6715737234679438,1.1055725943175503,-0.2272871440215738,0.6612860148711803,-1.1034701568603538,69.46098620086299,17.345668634040436,0.444286579446374,7,-0.3299980163574219,-1.019998550415039,-1.7199993133544922,-2.2949981689453125,0.6300010681152344,0,-0.0025258464357895694,3.2999456412896966,43.72999954223633,-1.9412081500762948,43.81999969482422,-1.229508401758522,43.43000030517578,-0.0025258464357895694
5448,2019-07-09,43.540000915527344,43.61999893188477,43.150001525878906,43.54999923706055,2330600.0,-0.00022958258802208142,5.266727702753754,0.04165938170547564,50.470260296398514,47.73349593489756,-0.4189641781619642,-0.17711206406938373,-1.0783608487094014,-2.0653069791082075,11.883184667434342,0.4699974060058665,0.14116840433485578,0.18100109100341655,-0.6994033109238273,1.0614054929306604,-0.25920110996020185,0.6212032919670349,-1.0612023894653362,57.72352428536427,5.922512076328708,0.4402022009636217,7,-0.31999969482421875,-1.0,-1.710000991821289,-2.2849998474121094,-0.010002136230461645,1,-0.002756149381228812,1.3461541283057623,43.54999923706055,3.2999456412896966,43.72999954223633,-1.9412081500762948,43.81999969482422,-0.002756149381228812
5449,2019-07-10,43.4900016784668,43.790000915527344,43.400001525878906,43.65999984741211,1836500.0,-0.0011483517686999845,-1.2285776566757494,17.00267073636017,50.628945152335966,49.060688553710676,-0.40706918557015115,-0.0725509480842561,-0.9808973939972603,-1.9712602488245352,11.880828526496563,0.3899993896484375,-0.006837498777500173,0.09400177001953125,-0.7395931274532899,0.9275966674923524,-0.3227956787168793,0.5107992187559418,-0.9795790954602097,47.70645733664139,-4.1908134296433985,0.4167974487364113,7,-0.2700004577636719,-0.9500007629394531,-1.6600017547607422,-2.2350006103515625,0.6299972534179759,2,0.0018394576516429506,5.266727702753754,43.540000915527344,1.3461541283057623,43.54999923706055,3.2999456412896966,43.72999954223633,0.0018394576516429506
5450,2019-07-11,43.59000015258789,43.790000915527344,43.060001373291016,43.43000030517578,2242300.0,0.002299343993141356,1.6071348287818203,-0.9411857104389193,48.69284345661282,49.7639949270451,-0.3809555247113394,-0.16361081357254648,-1.0528903982200006,-2.028417955698508,11.44009076560883,0.7299995422363281,-0.14081956059162337,0.18300018310547017,-0.6549449437600856,1.020945309971026,-0.23597238032731127,0.6019727465382516,-1.0485859937756175,64.58328366274839,13.953009464124193,0.4189725634327783,7,-0.3699989318847656,-0.5450000762939453,-1.760000228881836,-2.3349990844726562,1.0900001525878906,3,0.01514108385184132,-1.2285776566757494,43.4900016784668,5.266727702753754,43.540000915527344,1.3461541283057623,43.54999923706055,0.01514108385184132
5451,2019-07-12,43.40999984741211,43.709999084472656,43.18000030517578,43.63000106811523,3496400.0,-0.0041293944607865285,1.7894874214467846,-1.3750089407051984,45.82042575806785,49.61070691087381,-0.06689950153737101,0.022256212047892632,-0.8438198605571756,-1.806348293025522,10.686536751971488,0.529998779296875,-0.18787785905036714,-1.9073486612342094e-07,-0.8375155624503279,0.8375151809805956,-0.41875787659260055,0.4187574951228683,-0.8382139443102616,40.22975905991713,-7.995090709619049,0.41875768585773204,7,-0.1849994659423828,-0.16499900817871094,-1.5750007629394531,-2.1499996185302734,1.720001220703118,4,0.01819859291186887,1.6071348287818203,43.59000015258789,-1.2285776566757494,43.4900016784668,5.266727702753754,43.540000915527344,0.01819859291186887
5452,2019-07-15,43.86000061035156,43.86000061035156,43.22999954223633,43.33000183105469,3525100.0,0.010366292663469778,1.3773679967754937,-2.409071993341734,53.4626032926855,50.01108740535743,-0.3936959280902812,-0.45999209484224934,-1.259566750787478,-2.211076224870993,9.574111069817762,0.6300010681152344,-0.07335507209081982,0.45550060272216797,-0.36785532512688945,1.2788565305712254,0.04382263879764281,0.8671785666466931,-1.2584503978459338,100.0,51.25088408905386,0.411677963924528,7,-0.41499900817871094,-0.6149997711181641,-1.8800010681152344,-2.4549999237060547,1.0699996948242188,0,0.014819829050076061,1.7894874214467846,43.40999984741211,1.6071348287818203,43.59000015258789,-1.2285776566757494,43.4900016784668,0.014819829050076061
5453,2019-07-16,43.54999923706055,43.88999938964844,43.27999877929688,43.72000122070313,2200700.0,-0.007067974668879762,1.3921671291690385,-0.32075919847988904,51.1936358310322,50.05163063683148,0.04837368019408217,-0.1705487780650614,-0.9352935660069406,-1.8644899184195367,8.378080392083081,0.6100006103515554,0.02528217680927014,0.15299930572509624,-0.6617102621743598,0.9677088736245523,-0.2543554782246318,0.5603540896748243,-0.9192800013392102,59.03602829317167,10.01364502211208,0.4073547839497274,7,-0.03499794006347656,-0.30499839782714844,-1.2849998474121094,-1.8599987030029297,1.9300003051757812,1,0.014466155663651836,1.3773679967754937,43.86000061035156,1.7894874214467846,43.40999984741211,1.6071348287818203,43.59000015258789,0.014466155663651836
5454,2019-07-17,43.72999954223633,44.13000106811523,43.68999862670898,43.72000122070313,2175600.0,0.0041331873324719215,-11.570868072582048,-0.058812969819320715,69.86755928884944,51.6047226134568,-0.09453822338524986,-0.3512297974713121,-1.079293483116004,-2.0171852012913547,7.912173264170602,0.5800018310546804,0.09499198344818183,0.32199954986572266,-0.5049823512848093,1.1489814510162546,-0.09149140070954331,0.7354905004409886,-1.0706946637635966,62.61666916226414,7.531520572231564,0.41349095057526447,7,-0.17999839782714844,-0.47499847412110086,-1.4650001525878906,-2.039999008178711,1.970001220703125,2,-0.00457353681758621,1.3921671291690385,43.54999923706055,1.3773679967754937,43.86000061035156,1.7894874214467846,43.40999984741211,-0.00457353681758621
5455,2019-07-18,44.02999877929688,44.04999923706055,43.2400016784668,43.77999877929688,2542100.0,0.0068602616099000535,4.586172423772339,25.00419687144089,73.0303152905818,54.54900536149041,-0.4041132742209257,-0.6382737452656002,-1.343254905947937,-2.2832272413924173,7.653301418377708,0.80999755859375,0.17370446876566348,0.5929988861084041,-0.27960388711243667,1.465601659329245,0.15669749949798728,1.029300272718821,-1.3118660532384538,89.47345173608883,26.865145874365147,0.4363013866104195,7,-0.4349975585937571,-0.7749977111816548,-1.6599988937378,-2.339998245239265,0.9600028991699148,3,0.002044064389804312,-11.570868072582048,43.72999954223633,1.3921671291690385,43.54999923706055,1.3773679967754937,43.86000061035156,0.002044064389804312
5456,2019-07-19,43.4900016784668,44.20000076293945,43.4900016784668,43.88999938964844,2016700.0,-0.012264299700230574,-2.5500157357162614,-1.5999908447265625,59.60454230011591,55.863458962964444,0.10980740270021272,-0.11853003892355929,-0.7537314043506456,-1.7176567379194836,7.198875557714186,0.7099990844726562,0.1892014312815462,0.06200160980224467,-0.8041720879978413,0.9281753076023307,-0.3710852390977948,0.49508845870228413,-0.7153942187260967,26.804310209218187,-38.27083042617387,0.43308684890004207,7,0.1399993896484375,-0.20000076293945312,-1.0925016403198242,-1.8000011444091797,1.8999977111816406,4,0.02736257946152687,4.586172423772339,44.02999877929688,-11.570868072582048,43.72999954223633,1.3921671291690385,43.54999923706055,0.02736257946152687
5457,2019-07-22,43.599998474121094,43.72999954223633,43.15999984741211,43.459999084472656,2441600.0,0.002529243306715223,1.8499876022811803,-0.3500004768398867,62.01116068336538,57.14578122818298,0.008547745043479438,-0.24751805795465032,-0.8093235300262478,-1.8002228887547247,6.503407042834628,0.5699996948242188,0.15218942289230597,0.1759984970092745,-0.6860040030167127,1.0380009970352617,-0.25500275300371555,0.6069997470222646,-0.7398674161884671,42.30752301654256,-26.484819271087645,0.4310012500129932,7,0.030002593994140625,-0.30999755859375,-1.1974983215332031,-1.9099979400634766,1.8300018310546875,0,0.035091803842659974,-2.5500157357162614,43.4900016784668,4.586172423772339,44.02999877929688,-11.570868072582048,43.72999954223633,0.035091803842659974
5458,2019-07-23,43.31999969482422,43.61999893188477,43.22999954223633,43.58000183105469,8221700.0,-0.006421990575597558,1.2941387667174757,-1.85716621253406,48.264969422161904,56.88311725816364,0.2839141019736431,0.010161603793250151,-0.5018751985932113,-1.4946221575274876,5.7703545452275025,0.3899993896484446,0.15699939797731588,-0.08950023651122763,-0.9480785313001476,0.7690780582776924,-0.5187893839056841,0.3397889108832288,-0.3794764545911846,15.38458716942376,-48.27556169656858,0.42928914739445956,7,0.3100013732910156,-0.029998779296875,-0.9174995422363281,-1.6299991607666016,2.200000762939453,1,0.03716529597630447,1.8499876022811803,43.599998474121094,-2.5500157357162614,43.4900016784668,4.586172423772339,44.02999877929688,0.03716529597630447
5459,2019-07-24,43.61999893188477,44.20000076293945,43.150001525878906,44.18999862670898,4656600.0,0.006925190193304509,2.5592955142048024,2.1922885061180826,46.75322423430255,56.66760401124028,0.004798848888270868,-0.2922184372546397,-0.780689040783848,-1.7694101423291144,5.134234113891063,1.0499992370605469,0.1768667559653423,0.20249900817871946,-0.6610279013521421,1.066025917709581,-0.2292644465867113,0.6342624629441502,-0.60390704028935,44.76169023909154,-15.44333423669132,0.43176345476543004,7,0.05500221252440696,-0.329998016357429,-0.9649991989135813,-1.9299983978271555,2.3199996948242045,2,0.04264100540800242,1.2941387667174757,43.31999969482422,1.8499876022811803,43.599998474121094,-2.5500157357162614,43.4900016784668,0.04264100540800242
5460,2019-07-25,43.86999893188477,44.04999923706055,43.27999877929688,43.43999862670898,5466100.0,0.005731316050474611,-1.0533345540364782,-0.7543869042042439,52.16049092005134,57.37205569590511,-0.2249638138311454,-0.46028052849268875,-0.9948784809513,-1.9899344612947232,5.450682779629321,0.7700004577636648,0.19383264085418261,0.3854990005493235,-0.3917147798600311,1.1627127809586781,-0.0031078896553538016,0.7741058907540008,-0.7828725080087082,68.57123134884228,10.464401157726414,0.38860689020467676,7,-0.19499778747559304,-0.579998016357429,-1.0999994277954173,-2.1799983978271555,2.1300010681152273,3,0.04171419821313549,2.5592955142048024,43.61999893188477,1.2941387667174757,43.31999969482422,1.8499876022811803,43.599998474121094,0.04171419821313549
5461,2019-07-26,44.060001373291016,44.20000076293945,43.709999084472656,44.0,5713300.0,0.004331033645595728,1.8823615209415565,0.13953797838930715,57.84620513025163,57.85912256674579,-0.3498585595601327,-0.5567516192642543,-1.1374200509109187,-2.1439475801751797,5.810214414770684,0.4900016784667969,0.22093683324471414,0.4980012893676786,-0.1717534239948364,1.1677560027301936,0.16312393268642467,0.8328786460489326,-0.9099998474121094,86.66671510730207,28.757000957030044,0.33487735668125657,7,-0.38500022888183594,-0.7700004577636719,-1.2900018692016602,-2.0050010681152344,2.479999542236328,4,0.021107586840420467,-1.0533345540364782,43.86999893188477,2.5592955142048024,43.61999893188477,1.2941387667174757,43.31999969482422,0.021107586840420467
5462,2019-07-29,44.47000122070313,44.47999954223633,44.11999893188477,44.25,4863200.0,0.009305488756989888,2.0000317894267776,3.666603089834183,62.73975151124974,59.142024308992184,-0.742289899327794,-0.8811910866170294,-1.5048547024861634,-2.5199987985844743,6.49805073842723,0.4199981689453125,0.2614500895985259,0.8250011444091854,0.13646370663663276,1.513538582181738,0.48073242552290907,1.1692698632954617,-1.256999740600591,99.24824538005107,39.6083002796951,0.3442687188862759,7,-0.6550006866455149,-1.0400009155273509,-1.7025022506713938,-2.375000000000007,2.3699989318847585,0,0.020688062597061352,1.8823615209415565,44.060001373291016,-1.0533345540364782,43.86999893188477,2.5592955142048024,43.61999893188477,0.020688062597061352
5463,2019-07-30,44.47999954223633,44.75,43.81999969482422,44.45000076293945,5951300.0,0.0002248329493756973,2.2631607126126005,0.13635733111388101,63.71190843018029,58.458063102473396,-0.6777691402363288,-0.7949045279616627,-1.4812878444950357,-2.4966036881172258,6.942474457179182,0.9300003051757812,0.3329584474592906,0.7479995727539048,0.10257511918197793,1.3934240263258317,0.42528734596794493,1.0707117995398647,-1.1656382171630852,83.12495529647379,21.067718839061328,0.3227122267859625,7,-0.529998779296875,-0.9149990081787109,-1.7100000381469727,-2.384998321533203,2.0400009155273438,1,0.021357931041284584,2.0000317894267776,44.47000122070313,1.8823615209415565,44.060001373291016,-1.0533345540364782,43.86999893188477,0.021357931041284584
5464,2019-07-31,43.97000122070313,44.59000015258789,43.84000015258789,44.459999084472656,8288700.0,-0.011465789720814246,1.0,-16.33392675483191,54.72638987604117,56.42429361196887,-0.1454410561110393,-0.25547473430010825,-0.946827043299372,-1.957594929331421,6.796506691554237,0.75,0.3296432383686678,0.2110012054443402,-0.42635867701957864,0.848361087908259,-0.10767873578762277,0.5296811466763032,-0.5120760281372156,46.93890261371444,-14.187482456072395,0.3186799412319605,7,-0.02000045776367898,-0.4050006866455149,-1.1250009536743235,-1.875000000000007,2.709999084472649,2,0.03525128937978583,2.2631607126126005,44.47999954223633,2.0000317894267776,44.47000122070313,1.8823615209415565,44.060001373291016,0.03525128937978583
5465,2019-08-01,44.38000106811523,44.65999984741211,43.63000106811523,43.849998474121094,7174700.0,0.009324535729579475,-1.123714502573928,-1.0816426625145983,61.411799553006375,56.62509997340115,-0.5593986976802086,-0.6549491601576491,-1.3206482048470392,-2.343410270081641,5.855379734901765,1.029998779296882,0.3716503641390858,0.5930009841918888,-0.10221915720455144,1.2882211255883291,0.24539091349366515,0.9406110548901125,-0.7928683948059003,66.9643495764656,3.0627128425687147,0.3476100706982218,8,-0.43000030517577414,-0.8150005340576101,-1.517500877380364,-2.2849998474121023,2.5399971008300852,3,0.03515091304751072,1.0,43.97000122070313,2.2631607126126005,44.47999954223633,2.0000317894267776,44.47000122070313,0.03515091304751072
5466,2019-08-02,44.25,44.61999893188477,44.06999969482422,44.56999969482422,9274400.0,-0.0029292714057329583,1.6190554041779652,-0.603770054053284,54.961833542996494,55.84184140224905,-0.34671549326044016,-0.5101491190043816,-1.1632926287820027,-2.193247911495476,5.730799669219023,0.549999237060554,0.33090562761693576,0.436999893188478,-0.2875213353692203,1.1615211217461763,0.07473927890963239,0.7992605074673236,-0.6199989318847727,55.35710028235628,-3.813995306559228,0.36226061427884904,8,-0.2999992370605469,-0.6849994659423828,-1.4724998474121094,-2.154998779296875,2.490001678466797,4,0.039548022598870025,-1.123714502573928,44.38000106811523,1.0,43.97000122070313,2.2631607126126005,44.47999954223633,0.039548022598870025
5467,2019-08-05,43.43999862670898,44.2400016784668,43.08000183105469,44.209999084472656,11384700.0,-0.018305115780588133,1.7951613422127852,2.4062537252938734,48.75845606977025,55.896673251983316,0.489700339333929,0.30692494579361096,-0.3512264521994055,-1.3682293244585608,5.795217445199155,1.1699981689453125,0.22529235170066642,-0.3675014495849709,-1.1020300045028293,0.3670271053328875,-0.7347657270439001,-0.0002371721260416848,1.3100013732910227,21.55671798620269,-36.076945800466476,0.3672642774589299,8,0.4750022888183665,0.12500190734863992,-0.6724987030029226,-1.3449974060058523,4.150001525878913,0,0.07136285420857114,1.6190554041779652,44.25,-1.123714502573928,44.38000106811523,1.0,43.97000122070313,0.07136285420857114
5468,2019-08-06,43.41999816894531,43.56999969482422,42.68999862670898,43.29999923706055,4558800.0,-0.00046041570893073924,3.190461485363473,-0.15584267603331026,46.37000124178877,55.85409291948178,0.5871191506717821,0.33463083469438715,-0.3200019998064363,-1.3266289683754593,6.2810962894182865,0.8800010681152415,0.2088759304009571,-0.38150177001953267,-1.1271078230048772,0.3641042829658119,-0.7543047965122085,-0.008698743526856845,1.2966018676757827,37.055791365234995,-19.123542802254008,0.3728030264926735,8,0.3000011444091797,0.15000152587890625,-0.6649980545043945,-1.3249969482421875,4.210002899169915,1,0.07876559483801682,1.7951613422127852,43.43999862670898,1.6190554041779652,44.25,-1.123714502573928,44.38000106811523,0.07876559483801682
5469,2019-08-07,43.56999969482422,43.86999893188477,42.88000106811523,43.38000106811523,2991400.0,0.003454664491123527,1.5063329035747133,1.5833359824522957,44.417480222808095,54.99375839756587,0.47972788570805136,0.20124793867640278,-0.41747478267100036,-1.454258408229407,6.385115707461461,0.9899978637695455,0.17711834418122407,-0.23550014495849325,-0.9749026131423264,0.5039023232253399,-0.6052013790504063,0.13420108913341977,1.0655362854003911,44.67007730082278,-6.996311356756152,0.36970123409191524,8,0.14999961853027344,0.14999961853027344,-0.8149995803833008,-1.4749984741210938,3.799999237060554,2,0.06770715592384757,3.190461485363473,43.41999816894531,1.7951613422127852,43.43999862670898,1.6190554041779652,44.25,0.06770715592384757
5470,2019-08-08,44.25,44.36999893188477,43.310001373291016,43.58000183105469,2392100.0,0.01560707619781243,1.3296751205197863,3.5263316401307736,58.9201716077165,55.11308800617307,-0.15723564062327,-0.4498348745039067,-1.0150070780581117,-2.1078650385396287,6.705420072163953,1.059997558593757,0.2466355139961678,0.41150016784668253,-0.34609454877682566,1.1690948844701907,0.03270280953493199,0.7902975261584331,0.307714486083988,80.82907391814784,24.943031083018,0.3787973583117534,8,-0.5300006866455078,-0.5300006866455078,-1.494999885559082,-2.1199989318847656,3.3100013732910227,3,0.05491526113391587,1.5063329035747133,43.56999969482422,3.190461485363473,43.41999816894531,1.7951613422127852,43.43999862670898,0.05491526113391587
5471,2019-08-09,44.20000076293945,44.61999893188477,44.13999938964844,44.310001373291016,3083400.0,-0.0011299262612552985,-3.1738481440940016,-0.1641804641417477,57.14288309317402,54.49121373749799,-0.09531215173780794,-0.35586135312212974,-0.8804532937401177,-2.018242153261383,6.911436834543122,0.47999954223633523,0.30473801834848047,0.3220008850097642,-0.4238122633583785,1.067814033377907,-0.050905689174307156,0.6949074591938356,-1.5100021362304759,78.23844028319654,19.78240346088198,0.3729065741840722,8,-0.48000144958496094,-0.48000144958496094,-1.4450006484985352,-2.0400009155273438,3.8899993896484375,4,0.06153840178859249,1.3296751205197863,44.25,1.5063329035747133,43.56999969482422,3.190461485363473,43.41999816894531,0.06153840178859249
5472,2019-08-12,44.5099983215332,44.61000061035156,44.11000061035156,44.25,2488300.0,0.0070135193041371835,1.1738993423835073,-2.3636079900124844,64.06617914289254,54.530577150021585,-0.44593421479624595,-0.6478832169182809,-1.1095774762975879,-2.2892852674973767,6.929353245135942,0.5,0.33517271341071364,0.5994985580444308,-0.19787874235731806,1.3968758584461796,0.20080990784355635,0.9981872082453052,-1.781399688720711,94.30048741150068,29.140566135460745,0.39868865020087535,8,-0.8349990844726562,-0.7899990081787109,-1.6624975204467773,-2.3499984741210938,3.6000022888183594,0,0.050101178185278705,-3.1738481440940016,44.20000076293945,1.3296751205197863,44.25,1.5063329035747133,43.56999969482422,0.050101178185278705
5473,2019-08-13,44.18000030517578,44.5,43.95000076293945,44.08000183105469,3188800.0,-0.007414019968582486,-2.0555461365659307,0.38461199876755137,56.57278866121084,54.735732570595985,-0.18211795249877127,-0.2827645946638597,-0.7150578968768428,-1.932234926969251,6.990075598210789,0.55999755859375,0.3223908552736958,0.23800048828125142,-0.5491228554008245,1.0251238319633273,-0.155561183559783,0.6315621601222858,-1.4135736663818435,74.7126915572313,6.6845031680190345,0.39356167184103746,8,-0.5050010681152344,-0.46000099182128906,-1.3049993515014648,-1.9150009155273438,3.9300003051757812,1,0.07718424227834642,1.1738993423835073,44.5099983215332,-3.1738481440940016,44.20000076293945,1.3296751205197863,44.25,0.07718424227834642
5474,2019-08-14,43.52999877929688,44.22000122070313,43.43999862670898,43.88999938964844,3596000.0,-0.014712574046830684,-1.888893598383678,-3.600061036087516,46.351929573809855,53.062413684018594,0.4457845328115866,0.37047981480389325,-0.011915650052920057,-1.2671487328766062,6.9569206625360565,0.7800025939941548,0.23347595825257628,-0.4020009994506779,-1.2053788321141568,0.40137683321280093,-0.8036899157824209,-0.000312083118934936,-0.7265006946411248,16.793726412897065,-49.05216548531818,0.4016889163317399,8,0.1249999999999929,0.19000053405761008,-0.6499977111816477,-1.2649993896484446,3.8600006103515554,2,0.0941879716010543,-2.0555461365659307,44.18000030517578,1.1738993423835073,44.5099983215332,-3.1738481440940016,44.20000076293945,0.0941879716010543
5475,2019-08-15,44.11999893188477,44.31999969482422,43.52000045776367,43.52000045776367,4132300.0,0.013553874779075326,-1.6666709052299633,-1.6666596024245006,50.59286153697702,52.57697235001642,-0.20671362985087427,-0.22391213002104138,-0.5804762100206418,-1.8399172984364824,7.593942513692255,0.7999992370605469,0.14730563093181814,0.18349914550781676,-0.6231913776428115,0.990189668658445,-0.21984611606749382,0.5868444070831274,-1.2801708302844332,57.6271296026902,-5.354354782214251,0.40334526157531325,8,-0.46500015258789773,-0.39999961853028054,-1.2399978637695384,-1.8549995422363352,3.6399993896484304,3,0.0736627397706322,-1.888893598383678,43.52999877929688,-2.0555461365659307,44.18000030517578,1.1738993423835073,44.5099983215332,0.0736627397706322
5476,2019-08-16,44.68000030517578,44.7400016784668,44.06999969482422,44.15999984741211,4707000.0,0.012692687825209825,1.0937457159376063,0.8666696336609641,52.01534665426825,52.93884908162731,-0.7814866339453701,-0.727489467792104,-1.1224048127645858,-2.381491156633672,7.797834725242486,0.6700019836425781,0.14826392740481253,0.6840005874633803,-0.15876281508148793,1.5267639900082486,0.26261888619094975,1.105382288735811,-1.804568786969753,95.38452058171065,35.46249660438386,0.42138170127243324,8,-0.9650001525878906,-0.9600009918212891,-1.547499656677246,-2.4150009155273438,3.770000457763672,4,0.06445839410125553,-1.6666709052299633,44.11999893188477,-1.888893598383678,43.52999877929688,-2.0555461365659307,44.18000030517578,0.06445839410125553
5477,2019-08-19,45.13000106811523,45.27999877929688,44.54999923706055,44.65999984741211,4479100.0,0.010071637418662238,-1.1159332153914403,0.9038477056816795,55.75222433924734,53.98131831467826,-1.0801381430183596,-1.114110152893339,-1.5374479124037492,-2.8057898100718006,8.18496325373321,0.7299995422363352,0.09268037165960408,1.0575012207031165,0.09660417204326421,2.0183982693629687,0.5770526963731868,1.5379497450330462,-2.179986743498766,91.8479511552927,33.420872389075114,0.4804485243299269,8,-1.0500011444091726,-1.1450023651122976,-1.8950004577636648,-2.8650016784667898,3.7000007629394602,0,0.0655882786265638,1.0937457159376063,44.68000030517578,-1.6666709052299633,44.11999893188477,-1.888893598383678,43.52999877929688,0.0655882786265638
5478,2019-08-20,44.93000030517578,45.18999862670898,44.68000030517578,45.18999862670898,3097200.0,-0.004431658723818344,2.9230893378524714,-0.5531864813973051,58.98874879451371,55.600348155978885,-0.7190321570863603,-0.8298548516115218,-1.3034479880344279,-2.5758795167002972,8.59301268894631,0.509998321533196,0.07677791015437663,0.7770004272460938,-0.1882080708993783,1.7422089253915658,0.2943961781733577,1.2596046763188298,-1.8401869132784938,80.97834537519802,20.22654927050897,0.48260424907273614,8,-0.6350002288818359,-0.9450016021728516,-1.5849990844726562,-2.6650009155273438,3.799999237060547,1,0.07077677016640171,-1.1159332153914403,45.13000106811523,1.0937457159376063,44.68000030517578,-1.6666709052299633,44.11999893188477,0.07077677016640171
5479,2019-08-21,45.47999954223633,45.5099983215332,44.84000015258789,44.849998474121094,4256200.0,0.012241247124967991,-1.0615400867406526,-2.4230966738560165,60.03647627997647,55.72438200845222,-1.083552802978673,-1.3000152311236945,-1.8036517819660887,-3.0958204437495738,8.785048111955051,0.6699981689453125,0.1715215338816023,1.233999633789061,0.135762927418142,2.33223634015998,0.684881280603598,1.7831179869745242,-2.258775027095062,98.49252203517193,36.93507920769631,0.5491183531854605,8,-1.0050010681152344,-1.3800010681152344,-2.0999984741210938,-3.2150001525878906,2.950000762939453,2,0.057827640602168495,2.9230893378524714,44.93000030517578,-1.1159332153914403,45.13000106811523,1.0937457159376063,44.68000030517578,0.057827640602168495
5480,2019-08-22,45.70000076293945,45.77000045776367,45.2599983215332,45.41999816894531,3703900.0,0.004837318006100988,1.42857013106148,0.4444478083693105,63.01615663671305,56.37696795773433,-1.20272000565204,-1.4502424901859357,-1.990261928615098,-3.2816241588164843,9.105218693536527,0.5100021362304688,0.2984234993263186,1.3625007629394545,0.10306189325842752,2.6219396326204816,0.7327813280989375,1.9922201977799716,-2.2956743432868336,95.88237274063435,32.1550995245741,0.6297194348405144,8,-1.095001220703125,-1.470001220703125,-2.297499656677246,-3.4250011444091797,2.529998779296875,3,0.03698027567823359,-1.0615400867406526,45.47999954223633,2.9230893378524714,44.93000030517578,-1.1159332153914403,45.13000106811523,0.03698027567823359
5481,2019-08-23,44.9900016784668,45.9000015258789,44.77999877929688,45.68999862670898,5017400.0,-0.015536084740034206,1.0,-2.499965940518496,64.16821486155527,56.38830525980797,-0.41222430732715054,-0.7030431356306153,-1.253788796689662,-2.5394526028106412,8.938820028276895,1.120002746582017,0.4195168362510273,0.606001663208005,-0.678717654070546,1.890720980486556,-0.03635799543127405,1.248361321847284,-1.3491078550030693,32.5927181791211,-34.962356222548514,0.6423596586392758,8,-0.32000160217285867,-0.6950016021728587,-1.5650005340576172,-2.7150020599365234,2.8999977111816406,4,0.061569160696257175,1.42857013106148,45.70000076293945,-1.0615400867406526,45.47999954223633,2.9230893378524714,44.93000030517578,0.061569160696257175
5482,2019-08-26,45.38999938964844,45.47000122070313,45.040000915527344,45.16999816894531,3583300.0,0.00889081343095599,1.263130420815886,-0.31428882833787786,66.83762166279118,57.52884225998357,-0.7535056972510219,-1.0862769282530138,-1.6421062141841034,-2.900633466816224,8.361440379717758,0.47999954223633523,0.43217573743372384,0.9599994659423814,-0.4012856383683783,2.321284570253141,0.2793569137870051,1.6406420180977577,-1.4780126418948925,58.19658803812226,-12.670483021790105,0.6806425521553786,8,-0.7199993133544993,-1.0949993133544993,-1.9299983978271484,-3.0799999237060547,1.9200019836425852,0,0.06741576149897188,1.0,44.9900016784668,1.42857013106148,45.70000076293945,-1.0615400867406526,45.47999954223633,0.06741576149897188
5483,2019-08-27,45.43000030517578,45.77999877929688,45.38999938964844,45.63999938964844,4036900.0,0.0008812715590489351,-1.6896424719160734,-0.9545359966708281,66.20210193885059,59.734416967210315,-0.6677705474286739,-1.1082790170964145,-1.661016946083727,-2.8748450357401367,8.453639905155196,0.3899993896484446,0.464814609661488,0.9525003433227539,-0.480537440062335,2.385538126707843,0.23598145163020945,1.6690192350152984,-1.2794517840471968,58.03570820362269,-15.478168690953026,0.7165188916925447,8,-0.7199993133544922,-1.135000228881843,-1.9699993133544922,-3.1200008392333984,2.3100013732910156,1,0.07484044690819758,1.263130420815886,45.38999938964844,1.0,44.9900016784668,1.42857013106148,45.70000076293945,0.07484044690819758
5484,2019-08-28,45.52000045776367,45.849998474121094,45.18000030517578,45.54999923706055,4650500.0,0.001981073123119348,1.126987587042083,0.1428519527702089,62.3301070115649,61.03855535327564,-0.4981936611007427,-1.1343625312985708,-1.7223209877935375,-2.9222943677512916,8.425636146832545,0.6699981689453125,0.44423817744810634,0.9650005340576158,-0.5192121440529149,2.4492132121681465,0.22289419500235397,1.7071068731128776,-1.1595175760650491,66.07141640724538,-6.247921043769907,0.7421063390552642,8,-0.5349998474121094,-1.2250003814697337,-2.059999465942383,-3.210000991821289,2.7099990844726562,2,0.07051843260526969,-1.6896424719160734,45.43000030517578,1.263130420815886,45.38999938964844,1.0,44.9900016784668,0.07051843260526969
5485,2019-08-29,45.93999862670898,46.02999877929688,45.59000015258789,45.81999969482422,3983800.0,0.009226673214447922,1.933331637907923,-4.000127161749509,65.76085980011531,62.565834591703094,-0.7072500788525531,-1.508857139913232,-2.1062167822398763,-3.2880854823969443,8.870317003208214,0.5099983215332102,0.5034429300690633,1.3069988250732365,-0.2975756710454647,2.9115733211919377,0.5047115770138859,2.109286073132587,-1.3947735077087202,92.79998779296761,20.35241337484561,0.802287248059351,8,-0.6499996185302663,-1.5799999237060476,-2.4574975967407156,-3.6299991607665945,2.090000152587905,3,0.054201170067496474,1.126987587042083,45.52000045776367,-1.6896424719160734,45.43000030517578,1.263130420815886,45.38999938964844,0.054201170067496474
5486,2019-08-30,46.0,46.13999938964844,45.77999877929688,46.099998474121094,4033700.0,0.001306081303540596,2.999999999999921,-0.8333280350955766,64.13663708768527,63.497436008196196,-0.6261666177130039,-1.5083653865215823,-2.1357664660941538,-3.299846454431659,9.393410873501919,0.3600006103515554,0.68309696201527,1.2795001983642607,-0.42489087572695183,2.983891272455473,0.42730466131865796,2.1316957354098633,-1.2469065685582166,87.27276510448817,16.862835703164535,0.8521955370456055,8,-0.5900001525878906,-1.585000991821289,-2.5174989700317383,-3.690000534057617,1.6199989318847727,4,0.04847825091818114,1.933331637907923,45.93999862670898,1.126987587042083,45.52000045776367,-1.6896424719160734,45.43000030517578,0.04847825091818114
5487,2019-09-03,46.540000915527344,46.56999969482422,45.86000061035156,46.02000045776367,4112800.0,0.011739150337551019,1.4482810783791427,-5.200083924620432,71.532839093662,64.89122381921267,-1.0561957663407355,-1.9017159782431747,-2.638735434575935,-3.7876578542672377,9.237979413236722,0.7099990844726562,0.824963184967352,1.6645009994506808,-0.1118884652413712,3.4408904641427327,0.7763062671046512,2.5526957317967103,-1.565002530772496,97.84181349141006,26.820488477934063,0.8881947323460267,9,-0.8650016784667969,-1.9100017547607422,-3.057499885559082,-4.230001449584961,1.279998779296875,1,0.029007272186595268,2.999999999999921,46.0,1.933331637907923,45.93999862670898,1.126987587042083,45.52000045776367,0.029007272186595268
5488,2019-09-04,46.84000015258789,47.04999923706055,46.4000015258789,46.79999923706055,3875200.0,0.006446051378577788,1.8260826298243886,0.07692476983457433,82.26121524480617,67.3606392597493,-1.180959798420794,-2.0367872935917717,-2.8951965440800222,-4.039260729096078,8.777177715735274,0.6499977111816477,0.9375871348940592,1.7935001373291044,-0.05011547129493721,3.637115745953146,0.8716923330170872,2.7153079416411217,-1.5779015320205545,88.77009602026891,10.439516897983722,0.9218078043120201,9,-0.9250011444091797,-1.970001220703125,-3.2174997329711914,-4.39000129699707,1.0600013732910085,2,0.010034184867037554,1.4482810783791427,46.540000915527344,2.999999999999921,46.0,1.933331637907923,45.93999862670898,0.010034184867037554
5489,2019-09-05,46.52000045776367,46.72999954223633,46.31999969482422,46.56000137329102,2777300.0,-0.006831761182360729,1.157909530788845,-1.0000000000001776,74.69137062212528,68.65788525812845,-0.7799409708314826,-1.5646707213634556,-2.52964374688041,-3.674788866585871,8.777368544479886,0.5200004577636719,0.9918031358778734,1.326000404357913,-0.4920892851945595,3.1440900939103855,0.4169555595816732,2.235045249134153,-0.9003217138976964,63.69869098319965,-16.538125185067564,0.9090448447762376,9,-0.6050014495849609,-1.6500015258789062,-2.7624998092651367,-3.9350013732910156,1.3699989318847656,3,0.026225305432032053,1.8260826298243886,46.84000015258789,1.4482810783791427,46.540000915527344,2.999999999999921,46.0,0.026225305432032053
5490,2019-09-06,46.68000030517578,46.79999923706055,46.459999084472656,46.58000183105469,2254900.0,0.0034393775975427587,1.0000224396373754,-2.499904634750653,72.42152926626086,69.57492019198462,-0.87871510082919,-1.6161475170942268,-2.61131079696014,-3.7874976189534237,9.62656532956156,0.3400001525878906,1.0544777321659637,1.3645002365112333,-0.5118177502154992,3.240818223237966,0.42634124314786703,2.3026592298745996,-0.7742574626708887,70.8662363369306,-7.146559511787245,0.9381589933633648,9,-0.6350002288818359,-1.8100013732910156,-2.922499656677246,-4.095001220703125,0.7299995422363281,4,0.03320478206785027,1.157909530788845,46.52000045776367,1.8260826298243886,46.84000015258789,1.4482810783791427,46.540000915527344,0.03320478206785027
5491,2019-09-09,46.91999816894531,46.93000030517578,46.45000076293945,46.59000015258789,3634900.0,0.005141342377903202,1.74283659033689,3.300030518043793,71.05880832340775,70.04394093205313,-0.9120658681019833,-1.7306532919835576,-2.7679272414815443,-3.965235646191914,10.953810580395098,0.4799995422363281,1.0811263983606878,1.4684982299804688,-0.46093363611456795,3.3979300960755054,0.503782296932954,2.4332141630279835,-0.7854040475292905,89.07552788739257,12.28350315930497,0.9647159330475181,9,-0.8049983978271484,-2.049999237060547,-3.1624975204467773,-4.334999084472656,0.6800003051757812,0,0.023657302934130042,1.0000224396373754,46.68000030517578,1.157909530788845,46.52000045776367,1.8260826298243886,46.84000015258789,0.023657302934130042
5492,2019-09-10,46.7400016784668,46.86999893188477,46.27000045776367,46.81000137329102,5953200.0,-0.0038362424872737666,5.315945869975107,-0.21212156241693578,71.39485619104906,70.62091362674185,-0.5815938067509876,-1.4493325694349863,-2.514593237174239,-3.7197214789393485,12.173801113021174,0.6499977111816406,1.0697568525402446,1.1770015716552749,-0.7808718980757945,3.134875041386344,0.19806483678974018,2.1559383065208095,0.30999755859375,60.25666105872687,-15.344638254880017,0.9789367348655342,9,-0.6250019073486328,-1.8700027465820312,-2.9825010299682617,-4.155002593994141,1.05999755859375,1,0.01882749725752353,1.74283659033689,46.91999816894531,1.0000224396373754,46.68000030517578,1.157909530788845,46.52000045776367,0.01882749725752353
5493,2019-09-11,47.59000015258789,47.59000015258789,46.40999984741211,46.58000183105469,3527200.0,0.018185674873706592,1.3366381508129852,-14.428610354221968,73.28923545906983,71.8385945653535,-1.2214200490208427,-2.1405087294968226,-3.277608435628629,-4.502905565695272,13.507604554462821,1.1800003051757812,1.134092177657557,1.8565000534057603,-0.18633910984351587,3.8993392166550365,0.8350804717811258,2.877919635030395,-1.3199996948242188,100.0,26.166787591165985,1.0214195816246368,9,-1.0,-2.450000762939453,-3.84999942779541,-5.005001068115234,0.5200004577636719,2,0.004832938463939396,5.315945869975107,46.7400016784668,1.74283659033689,46.91999816894531,1.0000224396373754,46.68000030517578,0.004832938463939396
5494,2019-09-12,47.63000106811523,48.099998474121094,47.38000106811523,47.63000106811523,2680500.0,0.0008405319478688167,-1.879989624023466,0.0,72.18395824344655,72.55227217016808,-1.0400097533571468,-1.9579855458519049,-3.250611975927299,-4.476618223449655,14.359742604960058,0.7199974060058665,1.1551925078127425,1.6915008544921832,-0.24014465035102006,3.6231463593353865,0.7256781020705816,2.657323606913785,-1.3600006103515554,74.31705379979657,3.137711269682555,0.9658227524216008,9,-0.6900024414062429,-2.140001296997063,-3.985001564025872,-5.045001983642571,0.75,3,0.005668705683578468,1.3366381508129852,47.59000015258789,5.315945869975107,46.7400016784668,1.74283659033689,46.91999816894531,0.005668705683578468
5495,2019-09-13,47.36999893188477,47.790000915527344,47.25,47.54999923706055,2223700.0,-0.005458789216876703,-1.5714441416893732,-100.0,80.5128330529366,74.37184949964045,-0.6211508047277121,-1.5199459040590284,-2.9378251408166918,-4.1535618543714605,15.334473033636197,0.5400009155273438,1.1839674431715892,1.2689987182617273,-0.5627433264084587,3.1007407629319133,0.35312769592663074,2.184869740596824,-1.0267985534668043,60.10927139203287,-15.292099441809164,0.9158710223350933,9,-0.3899993896484446,-1.664999008178718,-3.6499996185302805,-4.7849998474121165,1.1300010681152273,4,0.010977421775149265,-1.879989624023466,47.63000106811523,1.3366381508129852,47.59000015258789,5.315945869975107,46.7400016784668,0.010977421775149265
5496,2019-09-16,47.56000137329102,47.61000061035156,47.25,47.4000015258789,2130600.0,0.004011029041386838,1.7692533415496574,-0.8888865341415967,79.4038318596607,75.24640425141808,-0.6331816766810618,-1.5632728885876475,-3.0688453144102823,-4.280681109768743,17.04925368302006,0.3600006103515625,1.2585819756301646,1.3150011062622156,-0.49911304310838034,3.1291152556328115,0.4079440315769176,2.2220581809475135,-1.146529071044931,70.49192971777502,-6.793026215670196,0.9070570746852993,9,-0.3750019073486399,-1.7900028228759837,-3.8400020599365305,-4.9750022888183665,0.7999992370605398,0,-0.003153942841623847,-1.5714441416893732,47.36999893188477,-1.879989624023466,47.63000106811523,1.3366381508129852,47.59000015258789,-0.003153942841623847
5497,2019-09-17,48.09000015258789,48.16999816894531,47.540000915527344,47.540000915527344,3753800.0,0.011143792346366643,-1.2909022811921291,3.437498509882154,81.81820670748479,75.1971810806046,-1.0283310764333535,-1.9606704470711662,-3.526684271546685,-4.748706871234219,18.57983229066017,0.6299972534179688,1.297040809043935,1.6969999313354478,-0.21446243709385016,3.6084622997647458,0.7412687471207988,2.6527311155500968,-1.6090668034667956,95.45465382673022,15.084809259816453,0.9557311842146495,9,-0.8700008392333984,-2.285001754760742,-4.370000839233398,-5.505001068115234,0.31999969482421875,1,-0.010189263400125603,1.7692533415496574,47.56000137329102,-1.5714441416893732,47.36999893188477,-1.879989624023466,47.63000106811523,-0.010189263400125603
5498,2019-09-18,48.11000061035156,48.27000045776367,47.79999923706055,48.20000076293945,2660400.0,0.00041589639634453945,3.0869752707611164,-0.1636368680598423,81.5085422368996,75.95464459335729,-0.9490383645324059,-1.8237212050522231,-3.4724823957672584,-4.71125797456849,20.224075897896338,0.470001220703125,1.3581201036434578,1.5580003738403292,-0.37002677806530926,3.4860275257459676,0.59398679788751,2.5220139497931484,-1.5277233720410166,84.31374748959374,2.047043033980515,0.9640135759528177,9,-0.8400001525878906,-2.2550010681152344,-4.412501335144043,-5.315000534057617,0.18000030517578125,2,-0.0064435952890907755,-1.2909022811921291,48.09000015258789,1.7692533415496574,47.56000137329102,-1.5714441416893732,47.36999893188477,-0.0064435952890907755
5499,2019-09-19,48.11000061035156,48.2599983215332,47.97999954223633,48.2599983215332,2366300.0,0.0,2.7333740240583912,1.6666384096977918,79.4038318596607,76.73045599262394,-0.7820154222781781,-1.7039479163351743,-3.39513829938943,-4.651309342154363,21.51832594422403,0.279998779296875,1.3335364716350284,1.4265003204345703,-0.5517740851629611,3.4047747260321017,0.4373631176358046,2.415637523233336,-1.392705514484767,84.31374748959374,3.2398316635226934,0.9891372027987652,9,-0.8400001525878906,-2.2550010681152344,-4.412501335144043,-5.260000228881836,-0.10000228881835938,3,0.0,3.0869752707611164,48.11000061035156,-1.2909022811921291,48.09000015258789,1.7692533415496574,47.56000137329102,0.0
5500,2019-09-20,47.38999938964844,48.1500015258789,47.27000045776367,48.02000045776367,11015800.0,-0.014965728779230303,-1.0229934448512321,4.200071208768851,65.97701008308161,76.16581174369882,0.0550830977768868,-0.896825219474124,-2.607788534598562,-3.8856356110616304,22.014694864157704,0.8800010681152273,1.2121435774339702,0.6219991683959947,-1.3234960657386239,2.5674944025306132,-0.35074844867131816,1.5947467854633075,-0.5484878648298945,13.725424197885461,-63.81467305508298,0.9727476170673097,9,-0.11999893188476562,-1.4949989318847656,-3.702500343322754,-4.529998779296875,-0.11999893188476562,4,0.02089051891152871,2.7333740240583912,48.11000061035156,3.0869752707611164,48.11000061035156,-1.2909022811921291,48.09000015258789,0.02089051891152871
5501,2019-09-23,47.7599983215332,47.93000030517578,47.349998474121094,47.43000030517578,3024100.0,0.007807531898081921,-1.3673463032596087,-0.5238054870996846,64.59328265926612,75.4100813512785,-0.2047643367242742,-1.1053337259948535,-2.898948085760594,-4.206069490247188,23.343332077490846,0.5800018310546875,1.1816920731518508,0.8534982681274386,-0.94811842960614,2.655114965861017,-0.047310080739350724,1.7543066169942279,-0.8042076820790527,48.999786376953125,-24.8993922004135,0.9008083488667908,9,-0.4199981689453125,-1.5899982452392578,-4.0724992752075195,-4.899997711181641,-0.17999649047851562,0,0.015494173041734838,-1.0229934448512321,47.38999938964844,2.7333740240583912,48.11000061035156,3.0869752707611164,48.11000061035156,0.015494173041734838
5502,2019-09-24,48.45000076293945,48.68000030517578,47.83000183105469,47.88000106811523,4051300.0,0.014447287806858,-1.5373158122480586,1.727282185256706,67.61488750398593,74.77959824515807,-0.7003432072486433,-1.6383324553411285,-3.5149748496370847,-4.8423107044978195,25.02499292660016,0.9200019836425781,1.1872462921608147,1.390500640869142,-0.38844628022300753,3.1694475619612916,0.5010271803230708,2.2799741014152133,-1.3890733380205376,83.68797396265924,11.187796284488343,0.8894734605460743,9,-0.4850006103515625,-1.835000991821289,-4.732501029968262,-5.085000991821289,-0.6100006103515625,1,-0.0018575882594563664,-1.3673463032596087,47.7599983215332,-1.0229934448512321,47.38999938964844,2.7333740240583912,48.11000061035156,-0.0018575882594563664
5503,2019-09-25,48.83000183105469,48.88000106811523,48.2400016784668,48.4000015258789,4044400.0,0.007843159177118197,1.415097598894493,0.7543869042042033,74.94601339510466,75.08649326200896,-0.9900687167379374,-1.8451557645660515,-3.8050655765785706,-5.174257632519826,26.431451929108125,0.6399993896484304,1.2050872199044846,1.600501632690431,-0.17260173252502398,3.373604997905886,0.7139499500827,2.487053315298162,-1.607167118110084,96.89445850274416,22.319239840875724,0.8865516826077291,9,-0.7650012969970703,-2.0500011444091797,-4.797502517700195,-5.000001907348633,-0.5100021362304688,2,-0.008601310012146368,-1.5373158122480586,48.45000076293945,-1.3673463032596087,47.7599983215332,-1.0229934448512321,47.38999938964844,-0.008601310012146368
5504,2019-09-26,48.72999954223633,49.06999969482422,48.63000106811523,48.91999816894531,2936900.0,-0.0020479681562239893,-1.2564288159631762,-0.4418569578254394,72.42885845480686,74.18827386221676,-0.8019568362656528,-1.5729857738071757,-3.6202640610907935,-5.0167145920484515,28.334365984110544,0.4399986267089915,1.242386771123087,1.3399993896484403,-0.36123286000487553,3.041231639301756,0.4893832648217824,2.1906155144750983,-1.30830486667125,81.11109462784434,5.816104922170169,0.8506161248266576,9,-0.5699996948242188,-1.8050003051757812,-4.590000152587891,-4.899999618530273,-0.3699989318847656,3,-0.009029317275647042,1.415097598894493,48.83000183105469,-1.5373158122480586,48.45000076293945,-1.3673463032596087,47.7599983215332,-0.009029317275647042
5505,2019-09-27,48.43000030517578,48.849998474121094,48.02999877929688,48.61999893188477,3375000.0,-0.006156356246228234,1.5230848685098348,1.0000000000000373,66.30670133670816,72.73303713744426,-0.37524493467566344,-1.135072906762602,-3.2468745900843885,-4.662410604666569,29.67424551576567,0.8199996948242116,1.1964231076765444,0.9155000686645494,-0.7012867720120965,2.5322869093411953,0.10710664832622285,1.7238934890028759,-0.7775429269144212,62.79075956778624,-10.316555427314412,0.8083934203383231,9,-0.26000022888183594,-1.5050010681152344,-4.1425018310546875,-4.4850006103515625,-0.43000030517578125,4,-0.008672351455626393,-1.2564288159631762,48.72999954223633,1.415097598894493,48.83000183105469,-1.5373158122480586,48.45000076293945,-0.008672351455626393
5506,2019-09-30,48.22999954223633,48.599998474121094,47.93000030517578,48.459999084472656,6644800.0,-0.004129687418525152,1.6274524470241523,1.2105326560523169,66.02145086187387,70.9778420434875,-0.07846133657580623,-0.8004812686084719,-2.9568860879671632,-4.39929615335199,30.867245976214434,0.6699981689453125,1.1551810992729088,0.6039993286132841,-0.8746972461522304,2.0826959033787986,-0.13534895876946962,1.3433476159960378,-0.37908623965616783,32.25793550689416,-40.72030644769576,0.7393482873827565,9,-0.05999946594238281,-1.3050003051757812,-3.8125,-4.154998779296875,-0.9099998474121094,0,-0.019904604884600108,1.5230848685098348,48.43000030517578,-1.2564288159631762,48.72999954223633,1.415097598894493,48.83000183105469,-0.019904604884600108
5507,2019-10-01,47.88999938964844,48.13000106811523,47.68999862670898,48.0,3422200.0,-0.007049557450029442,1.3783739200363823,0.47826447514636855,53.62316971027729,67.87946731830723,0.2572363646860296,-0.3732960105326768,-2.5325397434554446,-3.9962413138352417,31.396398587023533,0.5400009155273509,1.0990360785608715,0.19649925231933452,-1.194090036362283,1.587088541000952,-0.4987953920214707,0.8917938966601398,1.1800003051757812,14.492797691281101,-52.79259720234485,0.6952946443408077,10,0.2800006866455078,-0.8349990844726562,-3.4074993133544993,-3.7499980926513743,-0.779998779296875,1,-0.006473116778964894,1.6274524470241523,48.22999954223633,1.5230848685098348,48.43000030517578,-1.2564288159631762,48.72999954223633,-0.006473116778964894
5508,2019-10-02,47.31000137329102,47.93000030517578,47.11999893188477,47.79999923706055,2882900.0,-0.012111046643337064,1.1600036621093561,4.454501317797133,46.58120563791751,64.23250884922467,0.7954730564268431,0.2568895743382811,-1.8641695484825576,-3.3682158389093857,31.056810160003646,0.8100013732910085,1.0281885664366612,-0.4069988250732379,-1.7519951840762005,0.9379975339297246,-1.0794970045747192,0.26549935442824335,1.7323983001708925,9.743711131673551,-54.31198117466066,0.672498179501483,10,0.7849979400634695,-0.18500137329102273,-2.8275012969970845,-3.1700000762939595,-0.5900001525878906,2,0.011202679431670415,1.3783739200363823,47.88999938964844,1.6274524470241523,48.22999954223633,1.5230848685098348,48.43000030517578,0.011202679431670415
5509,2019-10-03,47.7400016784668,47.81000137329102,47.209999084472656,47.349998474121094,3399700.0,0.009088993715788307,1.2641484989599263,-0.7959283768003229,53.814456504640496,62.881114007175654,0.3436024415892831,-0.08118749019952531,-2.2086503427770623,-3.7523101531925676,30.855124511010644,0.6000022888183665,0.894112491889004,-0.037998580932615766,-1.2593974999798263,1.1834003381145948,-0.6486980404562246,0.5727008785909931,1.225501965332036,35.838318533920784,-27.53031761348258,0.6106994595236054,10,0.3549976348876953,-0.6150016784667969,-3.2375011444091797,-3.6000003814697337,-1.1500015258789062,3,0.012149099203300429,1.1600036621093561,47.31000137329102,1.3783739200363823,47.88999938964844,1.6274524470241523,48.22999954223633,0.012149099203300429
5510,2019-10-04,48.22999954223633,48.34000015258789,47.65999984741211,47.95000076293945,1990000.0,0.010263884510723464,1.720001220703125,0.7179396891536333,56.504834664403,61.982397563301966,-0.016439562922911932,-0.473379786560443,-2.6137311308963618,-4.1874981271108,30.80141724044902,0.6800003051757812,0.769205465265415,0.3744993209838867,-0.7460923777793411,1.4950910197471146,-0.18579652839772365,0.9347951703654971,0.6616839130859447,75.00006443747363,12.0147733215572,0.5602958493816124,10,-0.13500022888183594,-0.8999996185302734,-3.589999198913574,-4.089998245239265,-2.200000762939446,4,0.0026954399616236913,1.2641484989599263,47.7400016784668,1.1600036621093561,47.31000137329102,1.3783739200363823,47.88999938964844,0.0026954399616236913
5511,2019-10-07,48.02999877929688,48.209999084472656,47.77999877929688,48.04999923706055,4201800.0,-0.0041468124577588306,1.5294124246877703,-0.07143051771114628,49.377579568433084,59.956030014907206,0.2524346777766553,-0.19600610302625654,-2.3355117962140426,-3.9289829516182166,30.586916423870203,0.450000762939446,0.6607637607638139,0.11899852752686257,-0.9129518922317814,1.1509489472855066,-0.3969766823524594,0.6349737374061846,0.7908172950878907,74.59007679415708,15.062897587625663,0.5159752098793232,10,0.06500053405761008,-0.6049995422363352,-3.204999923706062,-3.8249988555908274,-1.7299995422363352,0,-0.0006245842194319007,1.720001220703125,48.22999954223633,1.2641484989599263,47.7400016784668,1.1600036621093561,47.31000137329102,-0.0006245842194319007
5512,2019-10-08,47.61999893188477,48.08000183105469,47.5,48.08000183105469,3474800.0,-0.008536328499530121,1.5217311982220305,22.999618539012204,45.29749130710791,56.66174978290757,0.5948747124880001,0.2986111741545088,-1.8636624563320225,-3.4675278982962325,30.577609540525053,0.5800018310546875,0.6439914460355709,-0.3350011825561481,-1.2215203696534616,0.5515180045411654,-0.7782607761048013,0.1082584109925051,1.1327844568000032,40.9835655501916,-14.771779337261833,0.4432595935486557,10,0.47500038146971946,-0.1549987792968821,-2.7074995040893626,-3.359998703002937,-0.7000007629394602,1,-0.006299858122417623,1.5294124246877703,48.02999877929688,1.720001220703125,48.22999954223633,1.2641484989599263,47.7400016784668,-0.006299858122417623
5513,2019-10-09,47.81999969482422,47.959999084472656,47.599998474121094,47.77999877929688,2533600.0,0.004199932117292304,1.2500059604701619,-0.0869579639596167,47.31977154139048,53.87185123697242,0.2643363095151585,0.12303284450723595,-1.9985368230109941,-3.6193379152645377,29.727321652974307,0.3600006103515625,0.6169859239055953,-0.14650039672851278,-1.018938894619147,0.7259381011621215,-0.5827196456738264,0.2897188522168008,0.8674723155885573,53.982303872420445,1.7634209305931066,0.4362192489453162,10,0.16499900817871094,-0.14999961853027344,-2.6675004959106445,-3.344999313354492,-1.0799980163574219,2,-0.014847325156915558,1.5217311982220305,47.61999893188477,1.5294124246877703,48.02999877929688,1.720001220703125,48.22999954223633,-0.014847325156915558
5514,2019-10-10,47.9000015258789,48.15999984741211,47.45000076293945,47.59000015258789,2136200.0,0.0016729784936266867,-1.4067759350855074,7.749856952127844,55.345929553720765,52.653987705529374,0.06058946180177571,0.06777054166245478,-1.9946985786789,-3.652110592424144,28.435725284599343,0.7099990844726562,0.513264876862209,-0.07999858856202025,-0.9387618221486065,0.778764645024566,-0.5093802053553134,0.3493830282312729,0.7247715613927568,50.56191815111275,-6.256540803985629,0.4293816167932939,10,-0.04000282287596946,-0.23000144958495383,-2.507502555847161,-3.1850013732910085,-0.8600006103515554,3,-0.024634661118711043,1.2500059604701619,47.81999969482422,1.5217311982220305,47.61999893188477,1.5294124246877703,48.02999877929688,-0.024634661118711043
5515,2019-10-11,47.88999938964844,48.27000045776367,47.72999954223633,47.79999923706055,2708300.0,-0.00020881285828477925,-3.695669480702569,0.2903217867470687,51.47393251370824,51.03759677795541,-0.015715616060120396,0.1251434302741643,-1.9124615347558063,-3.5912645426079948,27.400162249015814,0.5400009155273438,0.3277134030090849,-0.11600074768066548,-0.9271703448348774,0.6951688494735464,-0.5215855462577679,0.2895840508964369,0.6745827314077459,53.65838908065762,-3.97768518288742,0.4055847985771044,10,-0.15999984741210938,-0.2199993133544922,-2.497500419616699,-3.174999237060547,-1.1199989318847656,4,-0.027145526281663446,-1.4067759350855074,47.9000015258789,1.2500059604701619,47.81999969482422,1.5217311982220305,47.61999893188477,-0.027145526281663446
5516,2019-10-14,47.40999984741211,47.95000076293945,47.31999969482422,47.93000030517578,2122500.0,-0.010022959873749349,1.2499982970143255,-5.777773068282965,37.61905021407683,49.25936127837759,0.3751899196444981,0.6253932791466994,-1.3601244299517816,-3.0666878704355867,26.050189577314388,0.6300010681152344,0.14069759394682535,-0.5885002136230497,-1.4195626880710392,0.2425622608249398,-1.0040314508470445,-0.17296897639905495,1.0967989460772145,9.473692664142277,-43.01358235943721,0.4155312372239955,10,0.31999969482421875,0.26000022888183594,-1.952500343322754,-2.6949996948242188,-0.9799995422363281,0,-0.029107805791114272,-3.695669480702569,47.88999938964844,-1.4067759350855074,47.9000015258789,1.2500059604701619,47.81999969482422,-0.029107805791114272
5517,2019-10-15,47.599998474121094,47.77000045776367,47.36000061035156,47.459999084472656,2599400.0,0.0040075643813644035,-1.4117897854770667,-0.26922935847118806,34.663307959109346,47.93515042517668,0.1561493729710861,0.41824644788306387,-1.4479734892509697,-3.2186952585936552,24.09274384769987,0.4099998474121094,0.0021325128310820674,-0.37400150299072266,-1.2224160167308469,0.47441301074940156,-0.7982087598607848,0.050205753879339454,0.8513283249040455,29.473532045439033,-16.67790009390107,0.4242072568700627,10,0.1750011444091797,0.07000160217285156,-2.107499122619629,-2.884998321533203,-0.729999542236321,1,-0.027310909217094226,1.2499982970143255,47.40999984741211,-3.695669480702569,47.88999938964844,-1.4067759350855074,47.9000015258789,-0.027310909217094226
5518,2019-10-16,47.79999923706055,47.81999969482422,47.22999954223633,47.43999862670898,3086100.0,0.004201696835099522,1.9499895096225373,2.5714441416894243,38.68612935441583,46.25422518626283,0.03683824489343834,0.20430519954000204,-1.5407497824656176,-3.3745256059974054,21.85933671455017,0.5900001525878906,-0.12441611520964102,-0.15850067138671875,-1.0077801408031277,0.6907787980296902,-0.5831404060949268,0.2661390633214893,0.5980744472789752,54.80761471591534,12.538091832061987,0.42463973470820454,10,-0.0149993896484375,-0.05999946594238281,-2.307499885559082,-3.0849990844726562,-1.1599998474121094,2,-0.018410064480355648,-1.4117897854770667,47.599998474121094,1.2499982970143255,47.40999984741211,-3.695669480702569,47.88999938964844,-0.018410064480355648
5519,2019-10-17,48.11000061035156,48.27999877929688,47.77000045776367,47.93000030517578,2341100.0,0.006485384481986767,-1.039993286132841,0.4999999999999901,46.11651114687126,45.09996701764819,-0.24044467782211854,-0.11140812631771269,-1.742549444057076,-3.6186255531752494,19.759340319394195,0.5099983215332102,-0.14891399524419313,0.15150070190429688,-0.6977787675121121,1.0007801713207058,-0.27313903280391116,0.5761404366125049,0.23695008388976646,83.80968643165636,42.31275091280609,0.42463973470820454,10,-0.35500144958496094,-0.015001296997070312,-2.2450008392333984,-3.125,-0.7700004577636719,3,-0.02847638566834665,1.9499895096225373,47.79999923706055,-1.4117897854770667,47.599998474121094,1.2499982970143255,47.40999984741211,-0.02847638566834665
5520,2019-10-18,48.38000106811523,48.52000045776367,47.83000183105469,47.97999954223633,3488200.0,0.005612148292211128,1.0294068148414097,2.222226931716995,51.78999329924684,45.36801298773861,-0.5441533184211735,-0.3198354223995423,-1.920901672496747,-3.810106890918071,19.1865974014133,0.6899986267089844,-0.08180573585794093,0.3720010757446204,-0.4528146169855418,1.1968167684747826,-0.040406770620457166,0.7844089221096979,-1.2600021362304545,89.14734183803165,44.561622429610274,0.4124078463650797,10,-0.5050010681152273,-0.2850017547607351,-2.165001869201653,-3.1350021362304616,-0.6599998474120952,4,-0.027697398160476894,-1.039993286132841,48.11000061035156,1.9499895096225373,47.79999923706055,-1.4117897854770667,47.599998474121094,-0.027697398160476894
5521,2019-10-21,48.5,48.63000106811523,48.11999893188477,48.56999969482422,2729000.0,0.002480341654309326,4.368374558304139,-0.17499856949398546,57.68262497213455,46.74413895051935,-0.6598630183640353,-0.4021723352789053,-1.944356517571606,-3.8496127173522723,18.63726991050145,0.5100021362304545,-0.08168110624256997,0.4549999237060547,-0.3891381864317509,1.2991380338438603,0.03293086863715189,0.8770689787749575,-1.3520010375976526,90.71421954103839,40.573671909659566,0.4220690550689029,10,-0.5699996948242188,-0.4050006866455078,-2.1575002670288086,-3.105001449584961,-0.7299995422363281,0,-0.03567009365435725,1.0294068148414097,48.38000106811523,-1.039993286132841,48.11000061035156,1.9499895096225373,47.79999923706055,-0.03567009365435725
5522,2019-10-22,48.36000061035156,48.66999816894531,48.25,48.599998474121094,2573900.0,-0.002886585353575999,1.2105326560523622,3.428555858310627,64.87249951100593,48.694442058254396,-0.4513161958572951,-0.2838124569772731,-1.717442993157988,-3.633587973030849,17.27267616873515,0.4199981689453125,-0.14072199188015588,0.31950054168701314,-0.5164670019524564,1.1554680853264827,-0.09848323013272164,0.7374843135067479,-1.1527215637206965,78.47237123397626,22.262622922275895,0.41798377181973356,10,-0.4100017547607422,-0.2650012969970703,-1.8825016021728516,-2.9650020599365234,-0.5699996948242188,1,-0.0399090215222756,4.368374558304139,48.5,1.0294068148414097,48.38000106811523,-1.039993286132841,48.11000061035156,-0.0399090215222756
5523,2019-10-23,48.40999984741211,48.709999084472656,48.22999954223633,48.59000015258789,4456100.0,0.0010338965349361295,1.2857220708446866,0.7500079473567092,60.6348864189578,49.28210393216962,-0.4568670875050316,-0.3867177430921913,-1.6675166687567753,-3.613524811388224,15.665327949868882,0.4799995422363281,-0.14002120718749467,0.39049987792968466,-0.3805411417932021,1.1615408976525714,0.0049793680682412855,0.776020387791128,-1.1149576534423744,68.08514092080433,8.914430497637014,0.38552050986144354,10,-0.4400005340576172,-0.3150005340576172,-1.897500991821289,-2.980001449584961,-0.7200012207031321,2,-0.031811628183875396,1.2105326560523622,48.36000061035156,4.368374558304139,48.5,1.0294068148414097,48.38000106811523,-0.031811628183875396
5524,2019-10-24,48.290000915527344,48.52000045776367,48.099998474121094,48.13000106811523,5092700.0,-0.0024788046325759927,-2.818112461637161,-0.8888865341415221,51.0791603831709,49.238240362109906,-0.3081323687459303,-0.3176590981452634,-1.4259716269658185,-3.4260047227849384,13.693105510425793,0.4200019836425781,-0.08205926082162307,0.2925008773803697,-0.4157328613640203,1.0007346161247597,-0.06161599199182888,0.6466177467525682,-0.8817621703173728,52.27278638495617,-4.693384316957314,0.3541168693721954,10,-0.32000160217285156,-0.19500160217285156,-1.7275009155273438,-2.8100013732910156,-0.7700004577636719,3,-0.03416859587071075,1.2857220708446866,48.40999984741211,1.2105326560523622,48.36000061035156,4.368374558304139,48.5,-0.03416859587071075
5525,2019-10-25,48.0099983215332,48.459999084472656,47.63000106811523,48.40999984741211,3834000.0,-0.005798355532938282,2.319992065429716,-2.5000119209402127,49.650342188485645,50.57505058148867,-0.010412877349956773,-0.07455795874400195,-1.0441909385542942,-3.0990632709971635,12.452765145606696,0.829998016357429,-0.054402774728046666,0.033498382568360796,-0.6450226141357973,0.7120193792725189,-0.3057621157837147,0.3727588809204363,-0.49761874918221594,35.1849954965301,-18.744202047011704,0.339260498352079,10,-0.03999900817871094,0.08500099182128906,-1.4474983215332031,-2.529998779296875,-0.26999664306640625,4,-0.013955388301790661,-2.818112461637161,48.290000915527344,1.2857220708446866,48.40999984741211,1.2105326560523622,48.36000061035156,-0.013955388301790661
5526,2019-10-28,47.27000045776367,48.18000030517578,47.209999084472656,47.86000061035156,4501400.0,-0.015413411573431124,-1.7323866475395302,1.4749947548112685,44.514134698172626,51.669586885829034,0.7907985604848164,0.6217068131774681,-0.22696865645681186,-2.3210625510749736,11.356723045224426,0.970001220703125,-0.10040400383562087,-0.6584995269775362,-1.3948712273213815,0.07787217336630903,-1.0266853771494624,-0.29031367680561004,1.4399986267089844,4.000091552734375,-49.43647661037189,0.36818585017192274,10,0.6899986267089844,0.8249988555908203,-0.6875,-1.7900009155273438,0.9199981689453054,0,0.009519796035152073,2.319992065429716,48.0099983215332,-2.818112461637161,48.290000915527344,1.2857220708446866,48.40999984741211,0.009519796035152073
5527,2019-10-29,47.58000183105469,47.72999954223633,47.18999862670898,47.209999084472656,4907900.0,0.006558099646476689,-1.6341272794938027,-0.6271231371027705,46.36367209355015,52.522647190177295,0.5337968014132812,0.30281595244925086,-0.4690582572508646,-2.5852841351604283,10.64560830159305,0.5400009155273509,-0.11669047069306515,-0.33299827575683594,-1.0856524324517949,0.419655880938123,-0.7093253541043154,0.043328802590643534,1.0999972534179676,25.65809782185906,-26.56479012505477,0.376327078347479,10,0.3699970245361328,0.5149974822998047,-0.8250017166137695,-2.1000022888183594,0.8299980163574219,1,0.003993245468624007,-1.7323866475395302,47.27000045776367,2.319992065429716,48.0099983215332,-2.818112461637161,48.290000915527344,0.003993245468624007
5528,2019-10-30,47.84000015258789,48.18999862670898,47.52000045776367,47.61999893188477,5655600.0,0.00546444538729518,-2.1904813805630905,0.5945934800090535,49.13791118988984,52.85835830606825,0.3129828058030455,0.08912937944415944,-0.6502758006260265,-2.7972066741866897,10.807314716072487,0.6699981689453054,-0.015012805877596236,-0.0994998931884794,-0.7981445831628733,0.5991447967859145,-0.4488222381756799,0.2498224517987211,0.7803989135742171,48.87222789486392,-3.4136701734686596,0.34932234498719794,10,0.10999870300292969,0.25499916076660156,-0.5500001907348633,-2.155000686645508,0.5400009155273366,2,-0.0010451345506077292,-1.6341272794938027,47.58000183105469,-1.7323866475395302,47.27000045776367,2.319992065429716,48.0099983215332,-0.0010451345506077292
5529,2019-10-31,48.31999969482422,48.33000183105469,47.77999877929688,47.90999984741211,4639600.0,0.010033435215412778,1.5581292194139287,1.8636253294493597,55.443046042948694,53.26425305536846,-0.14985452660297938,-0.36384475657729354,-1.0620234711100949,-3.221540047690823,11.058897999911272,0.5500030517578054,0.10392031439386074,0.3514997482299833,-0.3603039522169027,1.0633034486768693,-0.004402101993463248,0.7074015984534299,0.2431833537597612,88.97642998531198,35.34132308659353,0.3559018502234431,10,-0.37000083923339844,-0.22500038146972656,-0.8974990844726562,-2.5349998474121165,-0.20000076293944602,3,-0.013038101657577683,-2.1904813805630905,47.84000015258789,-1.6341272794938027,47.58000183105469,-1.7323866475395302,47.27000045776367,-0.013038101657577683
5530,2019-11-01,48.36000061035156,48.599998474121094,48.18000030517578,48.45000076293945,4608800.0,0.0008278335219367161,1.1538612021323422,-0.21951264898259196,63.53278087216411,53.914270377593965,-0.21567096865731372,-0.4148779598141914,-1.038992877003082,-3.2149766723273174,10.778998240406587,0.4199981689453125,0.19786878007393938,0.3850006103515611,-0.3391253063191968,1.109126527022319,0.022937652016182142,0.74706356868694,-1.1700019836425852,82.97887306796393,22.77624049340129,0.3620629583353799,11,-0.4100017547607422,-0.3750019073486328,-0.8175010681152344,-2.480001449584961,-0.3699989318847656,4,-0.0173697299831731,1.5581292194139287,48.31999969482422,-2.1904813805630905,47.84000015258789,-1.6341272794938027,47.58000183105469,-0.0173697299831731
5531,2019-11-04,48.0,49.0099983215332,47.72000122070313,49.0,6826300.0,-0.007444181261538341,1.5294144046434603,11.111092273131861,55.43480289004758,52.8656374197097,0.0736958373684331,-0.060333337255741526,-0.5959555279113857,-2.8097130769102705,10.185352573661598,1.289997100830071,0.22603061452172568,0.026499938964846592,-0.6972704910692329,0.7502703689989261,-0.33538527605219315,0.38838515398188633,-0.7818013763427771,44.50557742369578,-18.775081571202733,0.36188521501704124,11,0.09999847412109375,0.06499862670898438,-0.4525003433227539,-2.1200008392333984,0.020000457763671875,0,-0.0054166316986083984,1.1538612021323422,48.36000061035156,1.5581292194139287,48.31999969482422,-2.1904813805630905,47.84000015258789,-0.0054166316986083984
5532,2019-11-05,47.31999969482422,48.09000015258789,46.97999954223633,47.66999816894531,7319400.0,-0.01416667302449548,-1.1553435453764334,0.34999847412109375,44.23077452112251,51.04295831995023,0.660071448966697,0.6282501144485906,0.14799679606728944,-2.097844112569234,10.303394995070787,1.1100006103515625,0.18643277215117848,-0.638500404357913,-1.4043308062679714,0.12732999755214536,-1.0214156053129457,-0.25558520340288027,1.6899986267089844,16.748786061125394,-45.63719812319895,0.3829152009550298,11,0.6749992370605469,0.6749992370605469,0.22749996185302734,-1.4400005340576172,0.529998779296875,1,0.018385438239550966,1.5294144046434603,48.0,1.1538612021323422,48.36000061035156,1.5581292194139287,48.31999969482422,0.018385438239550966
5533,2019-11-06,47.11000061035156,47.459999084472656,46.9000015258789,46.90999984741211,9065900.0,-0.00443785050352874,-4.090946923063321,-0.5714332425068119,37.68472165847352,49.55468735053941,0.7445727934638171,0.8246086775020061,0.4195366973655297,-1.8525628289765592,10.466407770352335,0.5599975585937571,0.09722338502987782,-0.8129995346069308,-1.6666506474735314,0.04065157825966992,-1.239825091040231,-0.3861739781736304,1.8999977111816406,9.95257835960567,-47.669427079707205,0.4268255564332986,11,0.8449993133544922,0.8449993133544922,0.5024995803833008,-1.230001449584961,0.8400001525878906,2,0.027594973895519237,-1.1553435453764334,47.31999969482422,1.5294144046434603,48.0,1.1538612021323422,48.36000061035156,0.027594973895519237
5534,2019-11-07,46.72000122070313,46.97999954223633,46.36000061035156,46.68999862670898,9812200.0,-0.008278484071229997,1.2545446979102366,0.1500123977188908,30.143525823605856,47.38726330999721,0.9928568942099147,1.182289311358197,0.8649124973688131,-1.426157078539653,10.595863317371537,0.75,-0.0280171652564718,-1.143998908996572,-2.153269463317031,-0.13472835467611333,-1.648634186156798,-0.6393636318363463,2.2055972290038994,13.58494042589359,-38.39492580024091,0.5046352771602287,11,0.9649982452392507,0.9649982452392507,0.889998435974114,-0.8400020599365305,1.789997100830071,3,0.03553081772344857,-4.090946923063321,47.11000061035156,-1.1553435453764334,47.31999969482422,1.5294144046434603,48.0,0.03553081772344857
5535,2019-11-08,46.59000015258789,46.70000076293945,46.22000122070313,46.56999969482422,4341200.0,-0.0027825570359282237,2.99996821107838,0.6666242848057873,27.207631582061993,45.464318519318255,1.0060448832473554,1.2752887899893892,1.0363812258583778,-1.2591780049987662,10.63486900270311,0.5,-0.1479990873060899,-1.2090000152587876,-2.367617937429557,-0.05038209308801811,-1.7883089763441689,-0.6296910541734064,2.1816624267578106,13.261624242357728,-32.4215950314418,0.5793089610853832,11,1.0249996185302734,1.0249996185302734,1.0199995040893555,-0.7100009918212891,1.6899986267089915,4,0.0328396388556762,1.2545446979102366,46.72000122070313,-4.090946923063321,47.11000061035156,-1.1553435453764334,47.31999969482422,0.0328396388556762
5536,2019-11-11,46.02999877929688,46.709999084472656,45.9900016784668,46.599998474121094,5079600.0,-0.012019776163488705,-1.2153974364993663,-28.499332443257323,24.72883381161857,43.06044759910363,1.5328499424261466,1.8199107827178977,1.6302636484279986,-0.6685923302343681,11.511033230002324,0.7199974060058594,-0.24678911293158734,-1.7000013351440373,-3.0961767947460856,-0.3038258755419889,-2.3980890649450615,-1.001913605343013,2.537530891357413,1.904625232969519,-37.993871651964,0.6980877298010248,11,1.470001220703118,1.470001220703118,1.6825008392333913,-0.14999961853028054,2.4900016784667898,0,0.042580989596972874,2.99996821107838,46.59000015258789,1.2545446979102366,46.72000122070313,-4.090946923063321,47.11000061035156,0.042580989596972874
5537,2019-11-12,46.29999923706055,46.52999877929688,46.06999969482422,46.11000061035156,4928400.0,0.005865749835411771,-2.4073948487546266,-0.33333110251502873,28.157351858696657,40.72927434008216,1.1870139847293473,1.5257500125885528,1.3805717157842992,-0.9062876547620675,12.434546460859277,0.5,-0.32395999087688665,-1.3650009155273466,-2.9007301456006047,0.17072831454591153,-2.1328655305639757,-0.5971363004907175,2.0097776343749985,21.088306504978576,-14.615023774131856,0.7678646150366284,11,1.2000007629394531,1.2000007629394531,1.4600000381469727,-0.4200000762939453,2.4099998474121094,1,0.03714905505498067,-1.2153974364993663,46.02999877929688,2.99996821107838,46.59000015258789,1.2545446979102366,46.72000122070313,0.03714905505498067
5538,2019-11-13,46.91999816894531,47.11999893188477,46.47999954223633,46.47999954223633,2819400.0,0.01339090587691616,-1.9090972143953575,2.315798984078543,37.148196285788686,38.69651325595328,0.4724744537884007,0.8816457359917536,0.7788331168368785,-1.488930526237212,13.246184155049084,0.8199996948242259,-0.3148759814119586,-0.7010019302368136,-2.270499897728378,0.8684960372547508,-1.4857509139825993,0.08374705350897216,1.1578011831933566,82.3007744191851,46.681896060186205,0.7847489837457826,11,0.5800018310546875,0.5800018310546875,0.8600015640258789,-1.039999008178711,1.9000015258789062,2,0.019820979144694828,-2.4073948487546266,46.29999923706055,-1.2153974364993663,46.02999877929688,2.99996821107838,46.59000015258789,0.019820979144694828
5539,2019-11-14,46.7400016784668,47.08000183105469,46.72999954223633,46.93000030517578,4415600.0,-0.0038362424872737666,-2.3333091133676045,-0.43181640845131475,37.858530778724,35.843818801126595,0.45234795499955993,1.0052842770712758,0.9856909787290533,-1.2698503033845867,13.373621644377403,0.3500022888183594,-0.3419070011935901,-0.8124984741210923,-2.4114441955935746,0.7864472473513899,-1.61197133485733,-0.01302561338485475,1.1290179063046821,66.37184273956653,29.429975051306712,0.7994728607362407,11,0.7599983215332031,0.7599983215332031,1.0874977111816406,-0.8600025177001953,1.6499977111816406,3,0.0258878699405376,-1.9090972143953575,46.91999816894531,-2.4073948487546266,46.29999923706055,-1.2153974364993663,46.02999877929688,0.0258878699405376
5540,2019-11-15,47.040000915527344,47.06000137329102,46.63000106811523,46.86000061035156,4621400.0,0.006418468683940137,2.909071993341533,-0.9473768747364828,47.599168252142874,34.9731927302483,-0.060998913182110925,0.6321594530869419,0.7114348912603177,-1.5137750881877565,13.211456876806698,0.43000030517579546,-0.39742738737759,-0.4454992294311495,-2.0103834813044372,1.1193850224421382,-1.2279413553677898,0.3369428965054908,0.6411168786136656,92.92051231846327,49.67144231250596,0.7824421259366432,11,0.0,0.45999908447265625,0.7249984741210938,-1.1600017547607422,1.4399986267089844,4,0.031249944247357053,-2.3333091133676045,46.7400016784668,-1.9090972143953575,46.91999816894531,-2.4073948487546266,46.29999923706055,0.031249944247357053
5541,2019-11-18,46.77000045776367,47.45000076293945,46.61999893188477,47.18000030517578,7869500.0,-0.005739805538025555,-1.338023779973485,-2.2777730682829653,41.473662907379854,34.666846995388,0.018078879714749974,0.8072979005801955,0.9968348054887102,-1.1883815884588387,12.634560302723902,0.8300018310546804,-0.5360497993832354,-0.6289997100830078,-2.1483612694960925,0.8903618493300769,-1.3886804897895502,0.13068106962353454,0.7420057248099141,50.72465370592024,5.033553598272128,0.759680779706544,11,-0.04500007629394531,0.7299995422363281,0.9299993515014648,-0.8900012969970703,1.7399978637695312,0,0.03228561699281651,2.909071993341533,47.040000915527344,-2.3333091133676045,46.7400016784668,-1.9090972143953575,46.91999816894531,0.03228561699281651
5542,2019-11-19,46.43000030517578,46.83000183105469,46.4000015258789,46.83000183105469,4241700.0,-0.0072696204673962095,1.1499933243052864,0.9756138408433276,35.40372229308413,34.413402621455845,0.2442406384936504,1.0490805562155217,1.3544037991537863,-0.7991933104484588,12.085357657949494,0.43000030517578836,-0.7344536857873649,-0.872499847412108,-2.3799813077864584,0.6349816129622425,-1.6262405775992832,-0.11875911722493271,1.0200004577636719,2.857028675645796,-40.67887122300108,0.7537407301871762,11,0.29000091552734375,1.0699996948242188,1.2699995040893555,-0.5500011444091797,1.9599990844726562,1,0.04501400255978272,-1.338023779973485,46.77000045776367,2.909071993341533,47.040000915527344,-2.3333091133676045,46.7400016784668,0.04501400255978272
5543,2019-11-20,46.86999893188477,46.88999938964844,46.36999893188477,46.5,6151900.0,0.009476601848308563,1.536588542878109,-0.9249938011406079,34.864283501464215,34.937931252329,-0.2608093176573405,0.5141543504502835,0.9100468837077855,-1.1858281780835611,11.40796917072234,0.5200004577636648,-0.8774055784014578,-0.3555011749267507,-1.7798236006807429,1.0688212508272414,-1.0676623878037432,0.3566600379502418,0.5800018310546804,46.29621780471639,8.156772764912994,0.7121612128769947,11,-0.14999771118164773,0.6300010681152273,0.8525009155273366,-0.9899997711181712,1.6200027465820241,2,0.03925752495240964,1.1499933243052864,46.43000030517578,-1.338023779973485,46.77000045776367,2.909071993341533,47.040000915527344,0.03925752495240964
5544,2019-11-21,46.63999938964844,46.97999954223633,46.41999816894531,46.93000030517578,3360400.0,-0.004907180445439918,1.8718064087014359,-0.7837885208210751,32.730896623147416,35.55162736800516,-0.04844607862569461,0.6473940734512951,1.13163611760028,-0.9142778641602121,10.924218347606299,0.5600013732910156,-0.9305864913166388,-0.5030006408691392,-1.8571227791584377,0.8511214974201593,-1.1800617100137885,0.17406042827551005,0.66400146484375,24.999999999999506,-7.159081799751856,0.6770610691446503,11,0.0800018310546875,0.8600006103515625,1.1225004196166992,-0.7600002288818359,1.9599990844726562,3,0.0467410020090957,1.536588542878109,46.86999893188477,1.1499933243052864,46.43000030517578,-1.338023779973485,46.77000045776367,0.0467410020090957
5545,2019-11-22,47.34000015258789,47.43999862670898,46.59000015258789,46.65999984741211,6129800.0,0.015008592883790195,-1.073167781613135,-2.3448212359580123,43.79698911161225,37.67031129022668,-0.705010683274331,-0.11106949545194311,0.43956764235512935,-1.5744627317405318,11.276990296223712,0.8499984741210866,-0.9228404221920812,0.23050003051757528,-1.065201386502899,1.5262014475380496,-0.41735067799266545,0.878350739027816,-1.3499984741210938,89.81477556902465,56.77123096783325,0.6478507085102377,11,-0.5799999237060547,0.15999984741210938,0.5849990844726562,-1.460000991821289,0.18999862670899148,4,0.022179958463797167,1.8718064087014359,46.63999938964844,1.536588542878109,46.86999893188477,1.1499933243052864,46.43000030517578,0.022179958463797167
5546,2019-11-25,47.72000122070313,47.79999923706055,47.08000183105469,47.5,4607700.0,0.008027060982053413,2.7894874214467844,0.32353106171954055,53.98408160721973,40.53994792895146,-0.9164488160711528,-0.48025182906771136,0.06595277042015368,-1.9105969521685822,11.761876920655407,0.7199974060058594,-0.8336497255539328,0.5880010604858441,-0.7347812121794846,1.9107833331511728,-0.07339007584681667,1.2493921968185049,-1.700999603271491,94.40573431572929,56.85134869815816,0.6613911363326634,11,-0.6350021362304759,-0.2200012207031321,0.264998435974114,-1.7450008392334055,-0.26000213623047586,0,0.015926200798240364,-1.073167781613135,47.34000015258789,1.8718064087014359,46.63999938964844,1.536588542878109,46.86999893188477,0.015926200798240364
5547,2019-11-26,47.77000045776367,47.84000015258789,47.56000137329102,47.68999862670898,6644700.0,0.0010477626944997986,1.545429324455477,0.3636426688861351,56.790126363892526,42.72238460429632,-0.8224937636033047,-0.543133763125148,0.005966335744368223,-1.9131191618730696,12.260326627120053,0.2799987792968679,-0.7110637779490645,0.6285003662109361,-0.7104591967064309,1.967459929128303,-0.0409794152477474,1.2979801476696196,-1.6797589355468716,95.23811995266664,51.95366369499256,0.669479781458683,11,-0.6650009155273438,-0.2700004577636719,0.24249935150146484,-1.5799999237060547,-0.220001220703125,1,0.015490848998919393,2.7894874214467844,47.72000122070313,-1.073167781613135,47.34000015258789,1.8718064087014359,46.63999938964844,0.015490848998919393
5548,2019-11-27,47.790000915527344,47.83000183105469,47.33000183105469,47.790000915527344,5445000.0,0.0004186823858491895,11.49971390425329,0.0,61.91536975393907,45.39536671265357,-0.7890870729344854,-0.5977173788872818,-0.024639600127102312,-1.8848846497488694,12.705532916169554,0.5,-0.5079247886874327,0.6510007858276339,-0.6826437154585534,1.9846452871138212,-0.015821464815459763,1.3178230364707275,-1.5947738754882792,96.4789318862577,47.39546677887301,0.6668222506430926,11,-0.6850013732910156,-0.29000091552734375,0.2324981689453125,-1.5350017547607422,-0.2700004577636719,2,0.012554895639814712,1.545429324455477,47.77000045776367,2.7894874214467844,47.72000122070313,-1.073167781613135,47.34000015258789,0.012554895639814712
5549,2019-11-29,47.68999862670898,48.18999862670898,47.56999969482422,48.0,1463500.0,-0.002092535821355823,-1.2545446979102108,-100.0,62.33182399017405,47.032328461323694,-0.6036348709906818,-0.5769117491297848,0.06337651326601446,-1.735940863278394,13.139453002873275,0.6199989318847585,-0.3262388778237195,0.582498550415032,-0.6603657703073864,1.8253628711374503,-0.03893360994617723,1.2039307107762411,-1.3960851999169819,68.74997019764905,14.510060203025404,0.6214321603612096,11,-0.40999984741210227,-0.18999862670897727,0.3425006866455149,-1.4349994659423757,-0.06999969482420454,4,0.016775069716814306,11.49971390425329,47.790000915527344,1.545429324455477,47.77000045776367,2.7894874214467844,47.72000122070313,0.016775069716814306
5550,2019-12-02,47.52000045776367,47.68000030517578,47.11999893188477,47.41999816894531,3556400.0,-0.0035646503216734127,1.6666606116202058,-0.322586599397027,68.30470745366344,50.01355563313298,-0.40050588580474056,-0.4986362796419428,0.24237732678261636,-1.5190895544980663,12.882815266838,0.5699996948242045,-0.23114539162082792,0.45450038909912394,-0.6603278613288879,1.5693286395271357,-0.10291373611488552,1.0119145143131334,-1.0744002149783185,39.63963035133145,-20.34375078459675,0.5574141252140061,12,-0.24000167846679688,-0.020000457763671875,0.5124988555908203,-1.2650012969970703,0.34999847412110086,0,0.02272723076501948,-1.2545446979102108,47.68999862670898,11.49971390425329,47.790000915527344,1.545429324455477,47.77000045776367,0.02272723076501948
5551,2019-12-03,47.7400016784668,47.9900016784668,47.54999923706055,47.56999969482422,2884700.0,0.004629655273228783,-3.1904415905251495,1.6999809269502193,67.91049308324581,53.62541905426205,-0.5234934485021441,-0.7790573156124125,0.022192802712737603,-1.6876085850281157,13.634566519448732,0.470001220703125,-0.11618555091920513,0.6875015258789077,-0.3867700242643082,1.7617730760221235,0.1503657508072962,1.2246373009505191,-1.1548495649675559,57.944198449877824,-6.671672814827538,0.5371357750716088,12,-0.4600028991699219,-0.24000167846679688,0.2924976348876953,-1.4850025177001953,-0.10000228881835938,1,-0.004398887553132114,1.6666606116202058,47.52000045776367,-1.2545446979102108,47.68999862670898,11.49971390425329,47.790000915527344,-0.004398887553132114
5552,2019-12-04,48.18999862670898,48.29999923706055,47.77999877929688,47.79999923706055,3159700.0,0.00942599355720497,-1.4186050637852885,2.2940872882306325,66.49353531770515,57.13978036717771,-0.77955895692876,-1.2232509518912238,-0.4450064686243067,-2.0901692045402527,13.815793300251828,0.55999755859375,-0.07024547166157191,1.0939985275268498,-0.09066521271255112,2.2786622677662507,0.5016666574071493,1.6863303976465502,-1.476458792152954,90.67791678789577,27.13006157435734,0.5923318701197015,12,-0.8299999237060476,-0.6899986267089773,-0.16249942779540305,-1.894998550415032,-0.4199981689453054,2,-0.01514836196388114,-3.1904415905251495,47.7400016784668,1.6666606116202058,47.52000045776367,-1.2545446979102108,47.68999862670898,-0.01514836196388114
5553,2019-12-05,48.40999984741211,48.43000030517578,47.97999954223633,48.11000061035156,2488900.0,0.0045652879637394506,1.6470621234390603,0.7692300168238334,71.46527546237269,61.44360023820275,-0.8472339070854176,-1.4133279211426029,-0.6922586981052135,-2.256023379137787,13.95920321075928,0.4500007629394531,0.045136890039003674,1.248999786376956,-0.07353233569219952,2.5715319084461115,0.5877337253423747,1.9102658474115373,-1.5378140726056344,98.47324909947031,33.82512111947142,0.6612660610345792,12,-0.8999996185302734,-0.9099998474121094,-0.3875007629394531,-1.8400001525878906,-0.3699989318847656,3,-0.01776493726631434,-1.4186050637852885,48.18999862670898,-3.1904415905251495,47.7400016784668,1.6666606116202058,47.52000045776367,-0.01776493726631434
5554,2019-12-06,48.38000106811523,48.63999938964844,48.29999923706055,48.38999938964844,2287400.0,-0.0006196814581994614,-2.999955121732301,-0.03332782320107146,68.50829486143246,64.18930087707166,-0.6084439377525328,-1.3202811369885339,-0.6871975068938028,-2.174376375309805,13.51134691249575,0.3400001525878906,0.23623764825343585,1.1360010147094641,-0.27537284150034225,2.5473748709192705,0.43031408660456094,1.8416879428143673,-1.3208775496644378,82.89485241894343,20.921505670863525,0.7056869281049015,12,-0.5200004577636648,-0.8800010681152273,-0.357501983642571,-1.5700016021728445,0.06999969482422586,4,-0.01777595269460086,1.6470621234390603,48.40999984741211,-1.4186050637852885,48.18999862670898,-3.1904415905251495,47.7400016784668,-0.01777595269460086
5555,2019-12-09,48.11999893188477,48.4000015258789,48.08000183105469,48.38999938964844,3322400.0,-0.0053741655744156125,1.2068584507320745,27.004578405168957,68.69803664644849,65.82418477031929,-0.2527419199244676,-0.9905649990833609,-0.4459970135986211,-1.8685037037449064,12.72155666614075,0.31999969482421164,0.4055156424339543,0.7994989395141658,-0.6283813533497238,2.2273792323780555,0.08555879308222103,1.5134390859461107,-0.8395527914663106,52.29354266335891,-10.644047509736119,0.7139401464319459,12,-0.23999977111817117,-0.6199989318847727,-0.09749984741211648,-1.2449989318847727,0.6599998474121094,0,-0.01039069017245331,-2.999955121732301,48.38000106811523,1.6470621234390603,48.40999984741211,-1.4186050637852885,48.18999862670898,-0.01039069017245331
5556,2019-12-10,47.9900016784668,48.2599983215332,47.81999969482422,48.06999969482422,2807400.0,-0.0027015223670722177,-1.095221660112079,0.2962884471382833,72.94121210965233,67.61874985318148,-0.08986796893030657,-0.7443643222916876,-0.33025202289088185,-1.6843039419262453,11.44900098372629,0.4399986267089844,0.6205105973043459,0.5715015411376925,-0.7484074413352388,1.8914105236106238,-0.08845295009877674,1.2314560323741617,-0.5192180831561402,24.41892443356159,-44.2133469941553,0.6599544912364661,12,-0.11000251770019531,-0.4900016784667969,-0.022502899169921875,-1.06500244140625,1.0699996948242259,1,-0.002500578086786609,1.2068584507320745,48.11999893188477,-2.999955121732301,48.38000106811523,1.6470621234390603,48.40999984741211,-0.002500578086786609
5557,2019-12-11,48.02000045776367,48.13999938964844,47.68000030517578,48.02000045776367,2967800.0,0.0006251047769880724,2.833359824522364,-0.0,69.23080848675045,68.43157637904942,-0.0901557321471671,-0.6734248032666983,-0.36348742915163257,-1.6611318320088415,10.019257290034645,0.45999908447265625,0.7307826589898738,0.5155002593994169,-0.7189266769970075,1.7499271957958413,-0.10171320879879886,1.1327137275976327,-0.38552665124572627,35.416716337251344,-34.5521026061528,0.6172134681982138,12,-0.1400012969970703,-0.7049999237060547,0.06249809265136719,-1.095001220703125,1.279998779296875,2,-0.007913391597100583,-1.095221660112079,47.9900016784668,1.2068584507320745,48.11999893188477,-2.999955121732301,48.38000106811523,-0.007913391597100583
5558,2019-12-12,47.849998474121094,48.290000915527344,47.68000030517578,47.959999084472656,2593400.0,-0.0035402328617656353,-1.7111322098267268,-100.0,70.64844638983858,69.3556455345677,0.09974071563145515,-0.4534244707978772,-0.18006631232344716,-1.4339369288734645,9.729338604646845,0.6100006103515625,0.7480120158311436,0.29899826049804545,-0.912575596229722,1.5105721172258129,-0.30678866786583825,0.9047851888619292,0.7900009155273438,17.708159486286945,-55.55510281536732,0.6057869283638836,12,0.030000686645507812,-0.5349979400634766,0.14500045776367188,-0.9249992370605469,2.0400009155273438,3,-0.0016718499249417373,2.833359824522364,48.02000045776367,-1.095221660112079,47.9900016784668,1.2068584507320745,48.11999893188477,-0.0016718499249417373
5559,2019-12-13,47.95000076293945,48.04999923706055,47.43000030517578,47.75,3382900.0,0.002089912058669041,2.1000123978370544,-1.8181786655569427,63.090131566022045,68.77624821371866,0.045257611716181145,-0.4828865967483722,-0.2790730750770152,-1.4803742883881412,9.263083624819398,0.6199989318847656,0.7493316085974229,0.33850059509277486,-0.8223390442302332,1.499340234415783,-0.2419192245687256,0.9189204147542753,0.6707986450195307,53.60822715117233,-16.83593754328942,0.5804198196615024,12,0.08499908447265625,-0.6350002288818359,0.0049991607666015625,-0.8950004577636719,2.3999977111816406,4,0.0018769583139912616,-1.7111322098267268,47.849998474121094,2.833359824522364,48.02000045776367,-1.095221660112079,47.9900016784668,0.0018769583139912616
5560,2019-12-16,48.5099983215332,48.52000045776367,47.83000183105469,48.11000061035156,4100900.0,0.011678781015298068,2.2856922280451584,1.9999809265864312,65.73700456396148,68.53474948935374,-0.40179340729537927,-0.9772111265593963,-0.8473438739286365,-1.9869985446328684,8.887790620400772,0.6899986267089844,0.7388990264051074,0.824998283386229,-0.3691540556705064,2.0191506224429645,0.22792211385786487,1.4220744529145932,0.0631691223144557,99.08237295135038,30.36096427054943,0.5970761695283668,12,-0.47499847412109375,-1.194997787475586,-0.8249988555908203,-1.3849983215332031,1.960002899169929,0,-0.0012368080946133508,2.1000123978370544,47.95000076293945,-1.7111322098267268,47.849998474121094,2.833359824522364,48.02000045776367,-0.0012368080946133508
5561,2019-12-17,48.27999877929688,48.75,48.22999954223633,48.61000061035156,3699500.0,-0.0047412811831458734,-1.4186050637852416,-0.8250092983777729,59.47952754453925,67.7554152923353,-0.09738051544128012,-0.6622393677668583,-0.6220131542024774,-1.7074550770978405,9.325040016816763,0.5200004577636719,0.7308642650799442,0.5194988250732493,-0.620796022805628,1.6597936729521265,-0.05064859886618933,1.089646249012688,-0.8499984741211009,64.39383868450767,-0.9331748522179453,0.5701474239394381,12,-0.18999862670899148,-0.9099979400634837,-0.664999008178718,-1.154998779296882,1.979999542236321,1,0.010356255439973427,2.2856922280451584,48.5099983215332,2.1000123978370544,47.95000076293945,-1.7111322098267268,47.849998474121094,0.010356255439973427
5562,2019-12-18,48.52000045776367,48.63999938964844,48.11999893188477,48.45000076293945,3141400.0,0.0049710373764488835,2.354868084268511,-0.2121191103712997,62.54294811880364,66.7640455874943,-0.3192178233523961,-0.7774979822562287,-0.8507735329816555,-1.902560781038808,9.376965938811363,0.5200004577636648,0.720781626671382,0.6550004959106417,-0.34652468650814683,1.6565256783294302,0.15423790470124743,1.155763087120036,-1.0636001586914077,82.57578822645435,20.313975434421877,0.5007625912093938,12,-0.43000030517578125,-1.1100006103515625,-1.0200004577636719,-1.1900005340576172,2.1699981689453054,2,0.011129449926477575,-1.4186050637852416,48.27999877929688,2.2856922280451584,48.5099983215332,2.1000123978370544,47.95000076293945,0.011129449926477575
5563,2019-12-19,48.709999084472656,48.72000122070313,48.290000915527344,48.4900016784668,4581100.0,0.003915882623999112,2.583310816180408,3.14283378746594,67.00002924604979,66.59646051911845,-0.5165020530747029,-0.8670337781391169,-1.0335388969281638,-2.046262452362839,9.584866328813689,0.43000030517578836,0.7060209059108615,0.7529991149902315,-0.20057772173980482,1.7065759517202679,0.27621069662521336,1.2297875333552497,-1.2277267913818406,96.96962691096148,34.06087578356812,0.47678841836501834,12,-0.6199989318847656,-1.1499996185302734,-1.2099990844726562,-1.2849998474121094,2.260002136230476,3,0.012112505926446637,2.354868084268511,48.52000045776367,-1.4186050637852416,48.27999877929688,2.2856922280451584,48.5099983215332,0.012112505926446637
5564,2019-12-20,48.81999969482422,49.04999923706055,48.63999938964844,48.9000015258789,5295300.0,0.0022582757630686956,1.157909530788845,-0.363648974354496,72.10884088942184,66.97543876833771,-0.6230450589036423,-0.8488618900754332,-1.1374579863226728,-2.10071322426343,10.141938538308061,0.4099998474121094,0.6727458741016505,0.7539997100830078,-0.05279702998569036,1.560796450151706,0.3506013400486552,1.1573980801173605,-1.3123728475952205,81.14753842064944,14.663562812381272,0.4033983700343507,12,-0.5799999237060547,-1.1100006103515625,-1.3199996948242188,-1.3549995422363281,2.1599998474121094,4,0.021917240915871217,2.583310816180408,48.709999084472656,2.354868084268511,48.52000045776367,-1.4186050637852416,48.27999877929688,0.021917240915871217
5565,2019-12-23,48.38999938964844,48.93999862670898,48.22999954223633,48.83000183105469,2546100.0,-0.008807871934939149,1.1515253100905376,5.499904634751585,60.31743148374882,65.57279647657066,-0.16842965693441414,-0.35433173464482337,-0.7059249654382,-1.6236460870424594,10.729811415276549,0.7099990844726491,0.5859373232164629,0.2714994430541964,-0.4704254491840274,1.0134243352924202,-0.09946300306491906,0.6424618891733118,-0.8206776468261765,29.03229775958337,-36.94018909133814,0.3709624461191124,12,-0.14999961853027344,-0.6800003051757812,-0.8899993896484375,-0.8599987030029297,2.4000015258789062,0,0.040504218003605486,1.157909530788845,48.81999969482422,2.583310816180408,48.709999084472656,2.354868084268511,48.52000045776367,0.040504218003605486
5566,2019-12-24,48.47999954223633,48.54999923706055,48.29999923706055,48.41999816894531,958300.0,0.0018598915834486807,1.4999904632932155,-0.13636600083229297,55.19714731836455,64.01350079119445,-0.20295723069858695,-0.4052528998557463,-0.7778408040332607,-1.663502482924848,10.783667269689342,0.25,0.52030045463124,0.3234996795654297,-0.4102937006256795,1.0572930597565389,-0.043397010530128455,0.6903963696609878,-0.8514506996445377,38.709730346111414,-23.14058287099384,0.3668966900955557,12,-0.23999977111816406,-0.7700004577636719,-1.2099990844726562,-0.9499988555908203,3.020000457763672,1,0.04104788979490581,1.1515253100905376,48.38999938964844,1.157909530788845,48.81999969482422,2.583310816180408,48.709999084472656,0.04104788979490581
5567,2019-12-26,48.5099983215332,48.61999893188477,48.33000183105469,48.45000076293945,1778000.0,0.000618786707510921,1.0714168937329156,0.9999364231673978,51.92304870784391,61.932901048750594,-0.17448977397400967,-0.3973423233656632,-0.7951589822586556,-1.6297405823635955,10.81882498910299,0.28999710083008523,0.4725205617012165,0.3164985656738253,-0.40982599152652455,1.0428231228741751,-0.04666371292634608,0.6796608442739966,-0.8245914631626619,34.146205305222416,-22.118490778189475,0.36316227860017325,12,-0.26999855041503906,-0.7999992370605469,-1.3974981307983398,-0.9799976348876953,2.9800033569335938,3,0.036075037323247905,1.4999904632932155,48.47999954223633,1.1515253100905376,48.38999938964844,1.157909530788845,48.81999969482422,0.036075037323247905
5568,2019-12-27,48.38999938964844,48.540000915527344,48.27000045776367,48.4900016784668,2587100.0,-0.002473694826567341,1.6999942779759294,-1.6667726347914547,50.18584250255627,60.49909115280996,0.03370851784755047,-0.24252252015926956,-0.6700600096660168,-1.445712097256859,11.245011055005229,0.2700004577636719,0.418463423325818,0.16649971008300923,-0.5389155621384631,0.8719149823044816,-0.18620792602772696,0.5192073461937454,-0.6500088361302971,19.5121837754352,-32.00491899168844,0.3527076361107358,12,0.05000114440917969,-0.6800003051757812,-1.279998779296875,-0.8599987030029297,3.520000457763672,4,0.04753046633748359,1.0714168937329156,48.5099983215332,1.4999904632932155,48.47999954223633,1.1515253100905376,48.38999938964844,0.04753046633748359
5569,2019-12-30,48.4900016784668,48.4900016784668,48.15999984741211,48.290000915527344,1883300.0,0.002066589999580648,2.300005722024071,-1.9999618539004387,57.31231077283078,59.56301406490655,0.020518519755405862,-0.29462304927482563,-0.7736888704647384,-1.4828483804240378,11.048095579344116,0.3300018310546875,0.3907121864591332,0.22650184631347514,-0.44125962271628083,0.8942633153432311,-0.10737888820140284,0.5603825808283531,-0.6976107776069611,42.30799327047263,-8.734533394319875,0.3338807345148792,12,0.09499740600585938,-0.7550029754638672,-1.3800010681152344,-0.9600009918212891,2.759998321533203,0,0.051144554679148246,1.6999942779759294,48.38999938964844,1.0714168937329156,48.5099983215332,1.4999904632932155,48.47999954223633,0.051144554679148246
5570,2019-12-31,48.599998474121094,48.61000061035156,48.18000030517578,48.4900016784668,2929700.0,0.0022684428097914378,5.615334957011649,0.5499818802571096,62.15133871646757,59.85988197289858,-0.08422650072947135,-0.3368300057116045,-0.8948130912357755,-1.5395589823247207,11.723617638655497,0.43000030517578125,0.37723079231376744,0.2824987411499009,-0.3015291571175567,0.8665266394173585,-0.009515207983824325,0.5745126902836262,-0.7573032398132327,95.65206574560746,39.53817489614215,0.2920139491337273,12,-0.0149993896484375,-0.779998779296875,-1.4899978637695312,-1.069997787475586,2.6300010681152344,1,0.04897121693085138,2.300005722024071,48.4900016784668,1.6999942779759294,48.38999938964844,1.0714168937329156,48.5099983215332,0.04897121693085138
5571,2020-01-02,47.52999877929688,48.56000137329102,47.20000076293945,48.56000137329102,4639300.0,-0.022016455317256267,1.640771233551488,-9.363932720651986,43.098566425713926,57.69939511811083,0.9702274077410991,0.7553577066459667,0.14752774903393373,-0.4211557725557711,11.995375888397755,1.3999977111816406,0.37000396567321303,-0.7770008087158118,-1.4102247188079033,-0.14377689862372023,-1.0936127637618611,-0.46038885366976245,1.5200004577636648,23.239326893113503,-34.02645392463971,0.31661195504604617,1,0.5950012207031179,0.5350017547607351,-0.39999866485596414,1.9073486257070726e-06,3.8300018310546804,3,0.06858830675271244,5.615334957011649,48.599998474121094,2.300005722024071,48.4900016784668,1.6999942779759294,48.38999938964844,0.06858830675271244
5572,2020-01-03,47.459999084472656,47.65999984741211,47.31999969482422,47.4000015258789,2970900.0,-0.0014727476671999584,-2.0908933277847135,-0.05824991018818581,44.347829932905476,55.182484083317014,0.9767713688029289,0.8093598539797995,0.1929982103470067,-0.30761798267524654,11.836551705038639,0.3400001525878906,0.3058529559479979,-0.8105005264282212,-1.5477350649788235,-0.07326598787761895,-1.179117795703526,-0.44188325715291654,1.5530001831054676,18.439599267361608,-42.019384394675136,0.3686172692753019,1,0.6650009155273438,0.625,-0.16749954223632812,0.07000160217285156,4.0800018310546875,4,0.0851243361454066,1.640771233551488,47.52999877929688,5.615334957011649,48.599998474121094,2.300005722024071,48.4900016784668,0.0851243361454066
5573,2020-01-06,47.54999923706055,47.709999084472656,47.33000183105469,47.5,2474900.0,0.0018963370064062346,1.0540451372779478,0.8333545269581922,44.18601556487543,52.07994793614519,0.7877626990334932,0.6868418722511223,0.07739702276685989,-0.347845558964778,11.453344736482387,0.37999725341796875,0.2745620595680549,-0.6775003433227553,-1.4780758669870337,0.1230751803415231,-1.0777881051548945,-0.2772125814906161,1.4267400604248053,24.822589503358827,-34.99506879638343,0.40028776183214,1,0.5200004577636719,0.5349998474121094,-0.2474994659423828,-0.019998550415039062,3.9300003051757812,0,0.08286019988693094,-2.0908933277847135,47.459999084472656,1.640771233551488,47.52999877929688,5.615334957011649,48.599998474121094,0.08286019988693094
5574,2020-01-07,47.52000045776367,47.68999862670898,47.2400016784668,47.31999969482422,2187700.0,-0.0006308891646310544,-1.5000052982377667,4.0000762951094835,32.989704236023826,49.04353379750908,0.68611642691166,0.6841866898234912,0.08478685685035714,-0.2573646727492189,10.81564147121267,0.4499969482421804,0.2068695435760759,-0.6644990921020479,-1.5210151447904394,0.19201696058634354,-1.0927571184462437,-0.2362410657578522,1.4212040690307646,22.695016273337966,-30.827591820854384,0.42825802634419524,1,0.3899993896484375,0.5649986267089844,-0.2175006866455078,0.010000228881835938,4.459999084472656,1,0.09238214114813226,1.0540451372779478,47.54999923706055,-2.0908933277847135,47.459999084472656,1.640771233551488,47.52999877929688,0.09238214114813226
5575,2020-01-08,47.61999893188477,47.86000061035156,47.5099983215332,47.6500015258789,2700000.0,0.0021043449738595843,-1.7999755863100233,-0.1500123977187487,38.12947764624519,47.14712605616248,0.5201011628887784,0.5742509898758783,-0.028098017418564325,-0.30510614759050725,10.446404824125215,0.3500022888183594,0.10217451729388216,-0.5395006179809485,-1.4323605319554886,0.3533592959935916,-0.985930574968215,-0.093070660993682,1.2863815196325632,30.88220444524265,-20.386819885939495,0.44642995698726917,1,0.29000091552733664,0.4650001525878835,-0.22999954223633523,-0.08999824523926492,4.610000610351555,2,0.07622849957026556,-1.5000052982377667,47.52000045776367,1.0540451372779478,47.54999923706055,-2.0908933277847135,47.459999084472656,0.07622849957026556
5576,2020-01-09,47.86999893188477,47.97999954223633,47.52999877929688,47.56000137329102,2249100.0,0.005249895119854964,-1.4324185001133707,-10.332358550545262,38.351199103065596,45.639142766742665,0.19497684001004956,0.3318118923744464,-0.26448909263404374,-0.5098065123410294,10.454267478595506,0.450000762939446,-0.03164346827220754,-0.2835004806518455,-1.1827464185424645,0.6157454572387735,-0.7331234495971586,0.16612248829346754,1.0022539258610053,85.1350097429721,36.26352412723487,0.4496229689453107,1,0.03500175476073508,0.25500106811522727,-0.47999954223633523,-0.3399982452392649,4.400001525878899,3,0.07019011249890705,-1.7999755863100233,47.61999893188477,-1.5000052982377667,47.52000045776367,1.0540451372779478,47.54999923706055,0.07019011249890705
5577,2020-01-10,47.63999938964844,48.27999877929688,47.599998474121094,48.0,4093200.0,-0.004804669884442836,-2.090893327784746,-1.1613014372908053,31.095373018847155,43.51797949077499,0.3225035944763519,0.5606266469578571,-0.033266453653148176,-0.24257010923601285,10.654186888302444,0.6800003051757884,-0.10682741789387507,-0.49449996948241903,-1.4212595456234354,0.4322596066585973,-0.9578797575529308,-0.03112018141190731,1.1988084262012109,38.461425600357735,-4.147267319379679,0.46337978807050967,1,0.2650012969970703,0.4850006103515625,-0.25,-0.10999870300292969,4.510002136230462,4,0.07808566894128544,-1.4324185001133707,47.86999893188477,-1.7999755863100233,47.61999893188477,-1.5000052982377667,47.52000045776367,0.07808566894128544
5578,2020-01-13,47.77000045776367,48.06999969482422,47.70000076293945,47.70000076293945,2537200.0,0.002728821783811508,-9.571444141689373,-0.19444326707074133,31.578926234324655,40.65871454205209,0.1065072722453877,0.447256087621426,-0.1688903890243978,-0.33100688872094963,10.622798963344767,0.43000030517578125,-0.16946201115226245,-0.3604990005493178,-1.293100844091711,0.5721028429930755,-0.8267999223205109,0.10580192122187526,1.0360312170277695,50.96156314992134,12.681349256508021,0.4663009217711954,1,0.13500022888183594,0.3549995422363281,-0.34000110626220703,-0.23999977111816406,4.020000457763672,0,0.07891983298381922,-2.090893327784746,47.63999938964844,-1.4324185001133707,47.86999893188477,-1.7999755863100233,47.61999893188477,0.07891983298381922
5579,2020-01-14,48.040000915527344,48.06000137329102,47.45000076293945,47.72000122070313,3167800.0,0.0056520924257137395,2.3888865341413883,4.5714441416892715,43.49443960712801,38.58572575212547,-0.2615426465544459,0.1943061039426368,-0.45696640384752385,-0.5662329691121357,11.080558345083135,0.6100006103515696,-0.22200799332709664,-0.0949985504150419,-1.0247975834935374,0.8348004826634536,-0.5598980669542897,0.36990096612420587,0.7339101410270601,71.08452562057859,30.32772345114453,0.4648995165392484,1,-0.15999984741210938,0.08499908447265625,-0.5350008010864258,-0.5100002288818359,3.529998779296875,1,0.07160696422045909,-9.571444141689373,47.77000045776367,-2.090893327784746,47.63999938964844,-1.4324185001133707,47.86999893188477,0.07160696422045909
5580,2020-01-15,48.45000076293945,48.65999984741211,48.1500015258789,48.16999816894531,2789400.0,0.008534551198969398,-2.187530547773641,0.8750089407052623,49.50168049760979,39.29718287122502,-0.7767397283215445,-0.23233079666184864,-0.8819397994595164,-0.9422340659033637,11.004556986584218,0.6199989318847656,-0.2546220078418173,0.3180011749267564,-0.6070787748646325,1.2430811247181452,-0.1445387999689416,0.7805411498224544,0.29243208774265383,82.64469063097032,39.909298757270854,0.4625399748956947,1,-0.5,-0.3250007629394531,-0.7700004577636719,-0.9200000762939453,2.180000305175774,2,0.07285859078865187,2.3888865341413883,48.040000915527344,-9.571444141689373,47.77000045776367,-2.090893327784746,47.63999938964844,0.07285859078865187
5581,2020-01-16,48.77999877929688,48.97000122070313,48.15999984741211,48.15999984741211,3425700.0,0.0068111044615266625,-1.612912157215043,2.214261386084684,54.0785644725394,40.378375597851004,-1.0178123102512018,-0.5512102779094548,-1.2117798090901104,-1.2246325862676457,10.765823910811061,0.8100013732910227,-0.31295856892577945,0.6229991912841868,-0.344952583334198,1.5909509659025716,0.1390233039749944,1.1069750785933792,-1.579998016357429,87.49984314571894,41.87368476433139,0.48397588730919167,1,-0.6749973297119212,-0.6549987792968821,-1.0899991989135813,-1.2499980926513743,0.1100006103515554,3,0.07072572466737514,-2.187530547773641,48.45000076293945,2.3888865341413883,48.040000915527344,-9.571444141689373,47.77000045776367,0.07072572466737514
5582,2020-01-17,49.06000137329102,49.13999938964844,48.5,48.86999893188477,3251200.0,0.005740110721629943,2.6571553133516472,0.3064560786075065,59.654214474093614,42.09706436554191,-1.1700275761015462,-0.831304490813686,-1.4664456878096175,-1.4613110663027697,10.818230670917325,0.6399993896484375,-0.39270715494502895,0.8760017395019588,-0.1621629440951935,1.9141664230991111,0.3569193977033791,1.3950840813005385,-1.8246006011962947,95.2663857181234,44.422852115980334,0.5190823417985774,1,-0.8700008392334055,-0.8900012969970774,-1.370001792907722,-1.5600013732910227,-0.7600021362304759,4,0.0654300651165538,-1.612912157215043,48.77999877929688,-2.187530547773641,48.45000076293945,2.3888865341413883,48.040000915527344,0.0654300651165538
5583,2020-01-21,49.29999923706055,49.31999969482422,48.84000015258789,48.90999984741211,2854100.0,0.00489192533737226,1.2325544259328258,2.052601991647928,61.21882456373934,45.233633290843635,-1.2691468035335802,-1.0802180225148703,-1.671025718060207,-1.6567881058490883,10.845219433906392,0.4799995422363281,-0.3169149839720191,1.0864995956420884,-0.044020336643804114,2.217019527927981,0.5212396294991422,1.6517595617850347,-1.9884145202636674,98.93045619317475,45.06541379047893,0.5652599661429452,1,-0.9149990081787109,-1.039999008178711,-1.7024993896484375,-1.7999992370605469,-3.0699996948242188,1,0.05780937794976482,2.6571553133516472,49.06000137329102,-1.612912157215043,48.77999877929688,-2.187530547773641,48.45000076293945,0.05780937794976482
5584,2020-01-22,49.88999938964844,49.90999984741211,49.43999862670898,49.52999877929688,3359100.0,0.011967548919237458,1.3499971389880001,0.9230799327047042,65.77019646174847,48.304824270344,-1.6624306903815267,-1.6716528525902916,-2.2054491752535554,-2.199821673729872,10.662428542676338,0.6100006103515625,-0.21741448827275178,1.622999763488771,0.28872117813444476,2.957278348843097,0.9558604708116079,2.290139056165934,-2.45790977416992,98.86360927059017,48.20714989323474,0.6671392926771624,1,-1.2099990844726562,-1.3349990844726562,-2.292499542236328,-2.3899993896484375,-5.360000610351555,2,0.03808381537629635,1.2325544259328258,49.29999923706055,2.6571553133516472,49.06000137329102,-1.612912157215043,48.77999877929688,0.03808381537629635
5585,2020-01-23,50.349998474121094,50.36999893188477,49.7599983215332,49.84000015258789,3138600.0,0.00922026638805895,1.2181871146283125,1.416659602424476,90.51728673842949,54.10105622982887,-1.8935855454847044,-2.0841397995081365,-2.599189499538781,-2.616408660442403,11.462260704592405,0.6100006103515696,-0.09981468976535979,1.9849988937377958,0.3570782103554109,3.6129195771201807,1.1710385520466033,2.7989592354289883,-2.71967604008789,99.09500153623587,43.11277600549626,0.8139603416911907,1,-1.4399986267089844,-1.5649986267089844,-2.6749982833862305,-2.8499984741210938,-3.029998779296875,3,0.024230412267642443,1.3499971389880001,49.88999938964844,1.2325544259328258,49.29999923706055,2.6571553133516472,49.06000137329102,0.024230412267642443
5586,2020-01-24,50.47000122070313,50.75,50.08000183105469,50.31999969482422,2428700.0,0.0023833714045435883,-1.126987587042083,0.29412160696522527,92.63460590813585,60.93874877308317,-1.794727407070802,-2.1580572268084453,-2.6321196513453557,-2.692818821807421,12.435914956340339,0.6699981689453125,0.07540854175732647,2.0055015563964886,0.12441010952557008,3.886593003267407,1.064955832961033,2.9460472798319444,-2.5657111368847723,87.55560980902808,25.71640234553152,0.9405457234354588,1,-1.3700008392334055,-1.4950008392334055,-2.795001029968269,-2.970001220703132,-4.55000305175782,4,0.003170197018867116,1.2181871146283125,50.349998474121094,1.3499971389880001,49.88999938964844,1.2325544259328258,49.29999923706055,0.003170197018867116
5587,2020-01-27,50.2599983215332,50.77000045776367,50.02999877929688,50.41999816894531,2647000.0,-0.004160944998824023,-1.3871063010293865,-1.0666547988402932,87.12325961041999,67.11034137042711,-1.3119607268994002,-1.908053413953482,-2.3443934146086605,-2.4486242084278445,13.308316839951296,0.7400016784667898,0.2350948699531088,1.707998657226561,-0.3376138079946074,3.7536111224477295,0.6851924246159768,2.7308048898371453,-2.0142230477730436,73.57502302653684,6.762091089069187,1.0228062326105856,1,-1.1499977111816406,-1.2749977111816406,-2.5299978256225586,-2.759998321533203,-1.7599983215332031,0,-0.027258236721782958,-1.126987587042083,50.47000122070313,1.2181871146283125,50.349998474121094,1.3499971389880001,49.88999938964844,-0.027258236721782958
5588,2020-01-28,50.68999862670898,50.83000183105469,50.27000045776367,50.31999969482422,2614700.0,0.008555517698685344,-1.3829977192854301,-2.312495529647334,89.13575037393394,72.18159812229443,-1.4351185009809413,-2.2734706893042116,-2.7100587308994974,-2.8463753799955853,14.37468357857056,0.5700035095214844,0.4030850227295275,2.022999000549312,-0.23213851887014414,4.278136519968768,0.8954302408395804,3.150567760259044,-2.0908318271883246,89.92785024466103,16.809974894585466,1.1275687597097295,1,-1.1999969482421804,-1.674997329711907,-2.9399986267089773,-3.1899986267089773,-3.55999755859375,1,-0.047149328356641984,-1.3871063010293865,50.2599983215332,-1.126987587042083,50.47000122070313,1.2181871146283125,50.349998474121094,-0.047149328356641984
5589,2020-01-29,50.97000122070313,51.06999969482422,50.56000137329102,50.72000122070313,2948400.0,0.0055238232704670764,1.2666745786850626,0.6756776262204619,89.59806866623774,76.63675236325308,-1.403372079432117,-2.4855890752176393,-2.91534352064091,-3.087063756665124,15.815580933977436,0.509998321533196,0.6417340261715196,2.179001617431645,-0.2970641513615604,4.65506738622485,0.9409687330350422,3.4170345018282475,-2.0139008161370313,92.36653669531138,13.331685016662576,1.2380328843966015,1,-1.355001449584968,-1.8350009918212962,-3.1450014114379954,-3.470001220703132,-4.490001678466804,2,-0.09299591063265455,-1.3829977192854301,50.68999862670898,-1.3871063010293865,50.2599983215332,-1.126987587042083,50.47000122070313,-0.09299591063265455
5590,2020-01-30,50.97999954223633,51.040000915527344,50.5099983215332,50.88999938964844,4560600.0,0.00019616090433083322,4.047574067682694,0.3600006103515625,88.97238507164708,80.51384354093172,-1.1362364237173566,-2.432876333343877,-2.858638689020985,-3.059845336781848,17.071448389398235,0.5300025939941406,0.8939411478815273,2.069999885559085,-0.5893946668804446,4.729394437998614,0.7403026093393237,3.399697161778846,-1.643397265423765,91.34614679235588,12.542481984295023,1.3296972762197639,1,-1.1949996948242188,-1.8449993133544922,-3.005000114440918,-3.4599990844726562,-8.049999237060547,3,-0.1265202201030955,1.2666745786850626,50.97000122070313,-1.3829977192854301,50.68999862670898,-1.3871063010293865,50.2599983215332,-0.1265202201030955
5591,2020-01-31,50.790000915527344,51.04999923706055,50.38000106811523,50.959999084472656,5893300.0,-0.0037269248414091294,2.82857765667579,-1.8888653414148264,89.87339082735362,83.87152980240505,-0.705305344047261,-2.0934566389669484,-2.5940651818262026,-2.8371890512762334,18.17001395245598,0.6699981689453196,1.1014100244506082,1.717001152038577,-0.9855288009239587,4.419531105001113,0.3657361755573092,3.068266128519845,-1.141387103472681,73.07706415288101,-10.38226205875246,1.3512649764812694,1,-0.8350009918212891,-1.6550006866455078,-2.8150014877319336,-3.270000457763672,-5.840000152587891,4,-0.06832055834128348,4.047574067682694,50.97999954223633,1.2666745786850626,50.97000122070313,-1.3829977192854301,50.68999862670898,-0.06832055834128348
5592,2020-02-03,51.5,51.52999877929688,50.84000015258789,50.959999084472656,3456000.0,0.013979111472226746,1.3000012715689582,-3.1765101875953685,91.16994929739704,87.19943255058925,-1.1541649152147855,-2.619577416365587,-3.2087406638403877,-3.507196289177564,19.505173295456775,0.7399978637695384,1.2972150829512117,2.2250001907348604,-0.5721751621139433,5.022175543583664,0.826412514310455,3.623587867159266,-1.5955367290468203,97.61914132866633,9.63395007269142,1.3985876764244023,2,-1.0150012969970703,-2.135000228881836,-3.52500057220459,-3.979999542236328,-8.369998931884773,0,-0.10834955011756675,2.82857765667579,50.790000915527344,4.047574067682694,50.97999954223633,1.2666745786850626,50.97000122070313,-0.10834955011756675
5593,2020-02-04,51.4900016784668,52.2599983215332,51.349998474121094,51.5099983215332,4569100.0,-0.00019414216569324516,-5.066603936727532,-0.03703075771062038,90.39813106655158,89.93586972890068,-0.8949601909313287,-2.423524823750249,-3.1157541960440014,-3.47043030775005,21.2340127809879,0.9099998474121094,1.4700156438264358,2.0180017471313505,-0.8222846590653603,4.858288153328061,0.5978585440329951,3.438144950229706,-1.2604313058448753,59.04267191526505,-29.796443099450023,1.4201432030983554,2,-0.48000335693359375,-1.7600021362304688,-3.5150022506713867,-3.970001220703125,-12.970001220703125,1,-0.058069558768672924,1.3000012715689582,51.5,2.82857765667579,50.790000915527344,4.047574067682694,50.97999954223633,-0.058069558768672924
5594,2020-02-05,51.90999984741211,52.06000137329102,51.4000015258789,51.43000030517578,3103400.0,0.008156887847237337,-1.444457003185984,-24.004006104540252,90.42056158063974,89.92512248914629,-1.115605992353153,-2.6327548592728007,-3.438758060411459,-3.86158549793511,22.904584072994513,0.6599998474121236,1.6264740472550798,2.2184999465942354,-0.6648192132312829,5.101819106419754,0.7768403666814763,3.6601595265069946,-1.27434388500793,81.38303268875684,-7.899264513550378,1.4416595799127605,2,-0.7650012969970703,-2.1800003051757812,-3.8350000381469727,-4.3899993896484375,-10.669998168945312,2,-0.0920824271498275,-5.066603936727532,51.4900016784668,1.3000012715689582,51.5,2.82857765667579,50.790000915527344,-0.0920824271498275
5595,2020-02-06,51.25,51.63999938964844,51.22999954223633,51.52999877929688,3346500.0,-0.01271431033234749,-1.5625014901175405,-0.5833313465099609,76.78959754535424,88.16456600439277,-0.35147676655076054,-1.7780207294306365,-2.7099999212324235,-3.1721362262835413,24.875170459227196,0.6800003051757812,1.7578473035495108,1.37700004577637,-1.4127641566669666,4.166764248219707,-0.017882055445298306,2.7718821469980384,-0.28947556577001876,46.276606537751555,-41.4453245258236,1.3948821012216701,2,-0.10500144958496094,-1.5200004577636719,-3.090001106262207,-3.729999542236328,-16.950000762939446,3,-0.09307317966368145,-1.444457003185984,51.90999984741211,-5.066603936727532,51.4900016784668,1.3000012715689582,51.5,-0.09307317966368145
5596,2020-02-07,51.22999954223633,51.52000045776367,50.790000915527344,51.02999877929688,2784800.0,-0.000390252834413074,-1.1470685583174853,-0.7142915531334715,74.94251643828156,86.81115009637739,-0.23728655005476185,-1.5740955358221527,-2.6323063761927017,-3.125537466834814,26.837584664674598,0.7299995422363281,1.82781755697156,1.1889995574951158,-1.495583328116318,3.8735824431065495,-0.15329188531060112,2.5312910003008326,1.029998779296875,29.9319321865001,-54.48785295016298,1.3422914428057169,2,0.034999847412109375,-1.5,-3.0275001525878906,-3.7099990844726562,-11.119998931884766,4,-0.16201443121656978,-1.5625014901175405,51.25,-1.444457003185984,51.90999984741211,-5.066603936727532,51.4900016784668,-0.16201443121656978
5597,2020-02-10,51.36000061035156,51.41999816894531,50.88000106811523,51.25,4385400.0,0.0025375965113576537,3.6957141909374998,0.550000953670698,74.29245940812828,85.1618955446212,-0.21774087933729902,-1.4873723277194415,-2.7035260982408644,-3.2363768215155773,29.082832901788514,0.5399971008300852,1.7783332590453966,1.1330005645751982,-1.3597771450145686,3.625778274164965,-0.11338829021968877,2.379389419370085,0.8705977630615251,38.77555786802162,-41.99903173118531,1.246388854794884,2,-0.04000091552734375,-1.6100006103515625,-3.265000343322754,-3.8400001525878906,-14.15999984741211,0,-0.12480529149604758,-1.1470685583174853,51.22999954223633,-1.5625014901175405,51.25,-1.444457003185984,51.90999984741211,-0.12480529149604758
5598,2020-02-11,51.540000915527344,51.68999862670898,51.36000061035156,51.52999877929688,2588700.0,0.003504678797443539,1.1290362276039108,0.09092800665827915,71.54047959586133,83.15549675902383,-0.29557096514166403,-1.4445130626935878,-2.8220862672366565,-3.3962935370477254,31.553571722716633,0.32999801635741477,1.7151548278614968,1.1245008468627944,-1.1462605605985416,3.3952622543241304,-0.010879856867873627,2.2598815505934624,0.6617855087280304,59.055096824190244,-18.628664275628594,1.1353807037306671,2,-0.220001220703125,-1.7900009155273438,-3.4350013732910156,-4.020000457763672,-15.549999237060547,1,-0.16317422774586043,3.6957141909374998,51.36000061035156,-1.1470685583174853,51.22999954223633,-1.5625014901175405,51.25,-0.16317422774586043
5599,2020-02-12,51.47999954223633,51.75,51.29999923706055,51.52999877929688,2566100.0,-0.0011641709783699605,-1.1951264898259195,-4.9988558352445365,66.47229899183115,80.65548719459983,-0.17390660976266759,-1.1737610530598275,-2.6968513505568126,-3.3163535866029434,34.093178559216916,0.4500007629394531,1.6889563284890343,0.8924995422363295,-1.1279840309794125,2.9129831154520716,-0.11774224437154146,1.9027413288442006,0.6935511718444829,71.87492549412298,-2.972380980675439,1.0102417866078701,2,-0.15999984741210938,-1.7299995422363281,-3.4025001525878906,-3.9599990844726562,-17.200000762939453,2,-0.25174823620267783,1.1290362276039108,51.540000915527344,3.6957141909374998,51.36000061035156,-1.1470685583174853,51.22999954223633,-0.25174823620267783
5600,2020-02-13,51.97999954223633,52.040000915527344,51.38999938964844,51.58000183105469,2374400.0,0.009712509798873947,1.5000036679749111,-8.000076295108347,69.81624379611289,78.42691530223976,-0.5779129081418262,-1.4711704521570255,-3.118982401574762,-3.781808746896708,36.345352795338556,0.6500015258789062,1.6184049556904085,1.2159996032714844,-0.6272405814584374,3.059239788001406,0.2943795109065235,2.1376196956364453,0.16588017587341142,95.19989013671875,21.052949545857217,0.9216200923649618,2,-0.4549999237060547,-2.125,-3.9825000762939453,-4.459999084472656,-18.790000915527344,3,-0.2066178906954924,-1.1951264898259195,51.47999954223633,1.1290362276039108,51.540000915527344,3.6957141909374998,51.36000061035156,-0.2066178906954924
5601,2020-02-14,52.22999954223633,52.2400016784668,51.86000061035156,52.02000045776367,2453900.0,0.00480954217394447,2.3043088864563637,0.52500071525983,75.58444157764052,76.6951922222668,-0.6729342691941156,-1.5277829466856332,-3.293695323702316,-4.001367291323518,38.29176199521263,0.3800010681152344,1.5235902023456305,1.2934995651245131,-0.40826776824444266,2.995266898493469,0.4426158984400388,2.1443832318089875,-1.4399986267089844,99.26454913664465,24.010670765272195,0.8508836666844778,2,-0.7049999237060547,-2.375,-4.232500076293945,-4.709999084472656,-16.75,4,-0.34328930619033404,1.5000036679749111,51.97999954223633,-1.1951264898259195,51.47999954223633,1.1290362276039108,51.540000915527344,-0.34328930619033404
5602,2020-02-18,52.27000045776367,52.52000045776367,52.13000106811523,52.38999938964844,2501800.0,0.0007658609205041245,1.0526225969984815,-0.5714259763851045,72.83240244405299,74.74344459754474,-0.6618218378166176,-1.3860308859590162,-3.270899056882598,-4.021402471836666,40.17826903995233,0.3899993896484446,1.4453015202804167,1.1730005264282255,-0.38282581254938464,2.7288268654058356,0.39508735693942043,1.9509136959170306,-1.4509995269775402,79.50821722490431,5.8580792541288815,0.7779131694888063,2,-0.6149997711181641,-2.2849998474121094,-4.255000114440918,-4.75,-16.770000457763672,1,-0.23263821964642784,2.3043088864563637,52.22999954223633,1.5000036679749111,51.97999954223633,-1.1951264898259195,51.47999954223633,-0.23263821964642784
5603,2020-02-19,52.1500015258789,52.290000915527344,51.9900016784668,52.2599983215332,2511900.0,-0.0022957514986390315,2.5293616066419835,0.9166481228344046,67.87881730349059,72.23880634452817,-0.48987167397131515,-1.097857051436975,-3.0952949808538577,-3.8880004303566054,41.77197298873732,0.2999992370605469,1.378947901498492,0.910501480102532,-0.4637967558664329,2.284799716071497,0.22335236211804954,1.5976505980870144,-1.2629606140136644,69.67224904319926,-1.5438667993983728,0.6871491179844832,2,-0.49500083923339133,-2.1650009155273366,-4.135001182556145,-4.630001068115227,-13.480003356933587,2,-0.28667306472696197,1.0526225969984815,52.27000045776367,2.3043088864563637,52.22999954223633,1.5000036679749111,51.97999954223633,-0.28667306472696197
5604,2020-02-20,51.790000915527344,52.20000076293945,51.709999084472656,52.13000106811523,2594500.0,-0.006903175451929977,1.0416756073719096,3.0910005202008803,61.09591618111985,70.49506397072435,-0.16615607240743202,-0.6200025582851367,-2.68175890900703,-3.514957273962679,42.42893751620026,0.4900016784667969,1.2142555133140007,0.4555007934570341,-0.7818736078995059,1.692875194813574,-0.16318640722123945,1.0741879941353076,-0.8376416218261724,35.398331662294964,-31.89706051544846,0.6186872006782713,2,-0.13500022888183594,-1.8050003051757812,-3.77500057220459,-4.270000457763672,-13.19000244140625,3,-0.3050781803003114,2.5293616066419835,52.1500015258789,1.0526225969984815,52.27000045776367,2.3043088864563637,52.22999954223633,-0.3050781803003114
5605,2020-02-21,51.56999969482422,51.88000106811523,51.38999938964844,51.70000076293945,5933300.0,-0.004247947804866037,1.000000000000029,0.3823559110951622,60.59780862245903,68.90120754674406,0.11623391173787212,-0.3203395472649362,-2.4012929466173745,-3.2782702606448453,42.350541309101544,0.49000167846678977,1.0570587729297145,0.17449951171875,-0.9757407010336578,1.3247397244711578,-0.4006205946574539,0.7496196180949539,-0.5549347545605485,15.929215489681761,-48.54316130286093,0.5751201063762056,2,0.13000106811523438,-1.2349987030029297,-3.5674991607666016,-4.049999237060547,-11.079998016357422,4,-0.3352724649572305,1.0416756073719096,51.790000915527344,2.5293616066419835,52.1500015258789,1.0526225969984815,52.27000045776367,-0.3352724649572305
5606,2020-02-24,50.63000106811523,51.47999954223633,50.61999893188477,51.22000122070313,4427600.0,-0.018227625213721566,-1.8196536780294217,4.538425423281309,38.87469353150241,64.96590022711896,1.0752459227681115,0.666428607944809,-1.4063149512016935,-2.323689048089811,41.36533911526582,0.950000762939446,0.8359198387550251,-0.7734991073608484,-1.8985871896660598,0.35158897494436303,-1.336043148513454,-0.21095506620824267,1.8899993896484446,0.5264277998844116,-57.28476702340788,0.5625440411526047,2,0.9399986267089915,-0.29000091552733664,-2.5925006866455007,-3.1100006103515554,-10.560001373291009,0,-0.3444598473925229,1.000000000000029,51.56999969482422,1.0416756073719096,51.790000915527344,2.5293616066419835,52.1500015258789,-0.3444598473925229
5607,2020-02-25,48.88999938964844,50.86999893188477,48.83000183105469,50.709999084472656,4461100.0,-0.034367008527727894,-1.1030954188116275,3.0847444476771635,26.95034741456334,60.01144109586363,2.713371934070871,2.422746354794448,0.3686135816480771,-0.5736459303591062,40.787386016238486,2.0399971008300852,0.6716587092765991,-2.4450008392334013,-3.961846945517401,-0.9281547329494018,-3.2034238923753975,-1.686577786091405,3.5920010375976545,1.7340339441995638,-53.61133248350276,0.7584230531419998,2,1.7850017547607422,1.6200008392333984,-0.774998664855957,-1.3699989318847656,-10.029998779296875,1,-0.27428922100276054,-1.8196536780294217,50.63000106811523,1.000000000000029,51.56999969482422,1.0416756073719096,51.790000915527344,-0.27428922100276054
5608,2020-02-26,48.29999923706055,49.38000106811523,48.290000915527344,48.91999816894531,4162500.0,-0.012067910819258731,-2.406274028288538,0.3406588109041672,18.932896843061783,54.729285301555926,3.1239635285652128,2.9771533546112323,0.9928853619097993,0.03232769664857926,40.29463048485749,1.0900001525878835,0.5015796189866677,-2.9155010223388658,-4.938448539551416,-0.8925535051263154,-3.9269747809451445,-1.904027263732587,4.035921246337892,0.2557115581429155,-49.656423176544266,1.011473758606277,2,2.105001449584961,2.105001449584961,-0.11999893188476562,-0.7349987030029297,-8.299999237060547,2,-0.2650103403570888,-1.1030954188116275,48.88999938964844,-1.8196536780294217,50.63000106811523,1.000000000000029,51.56999969482422,-0.2650103403570888
5609,2020-02-27,46.22999954223633,48.36000061035156,46.22999954223633,48.06000137329102,5322800.0,-0.04285713721576856,-1.3278676905887552,2.9516209414935295,15.235478139210997,48.664755784122384,4.884602405681214,4.926416394447983,3.070585847924278,2.099560205694104,40.037708265545994,2.1300010681152344,0.26138929713778936,-4.748500633239743,-7.761108209825167,-1.7358930566543194,-6.254804421532455,-3.2421968449470313,5.863165767089846,0.0,-48.29118905094349,1.5063037882927122,2,3.145000457763672,3.145000457763672,2.092500686645508,1.4250011444091797,-8.279998779296875,3,-0.16353020653578199,-2.406274028288538,48.29999923706055,-1.1030954188116275,48.88999938964844,-1.8196536780294217,50.63000106811523,-0.16353020653578199
5610,2020-02-28,44.52999877929688,45.22999954223633,43.56999969482422,45.22999954223633,9412800.0,-0.03677267531413886,3.7428515375938005,0.38251369537483515,12.359568862316522,41.63976992686416,6.053249655169374,6.449070381622683,4.740638861183768,3.7790563995703934,40.292266474236605,2.6599998474121094,-0.034311591277443654,-6.1260013580322195,-10.296401148692347,-1.9556015673720921,-8.211201253362283,-4.040801462702156,7.094113268662106,12.136524690158412,-36.887542242581176,2.0851998953300632,2,3.515001296997063,3.515001296997063,4.087501525878899,3.420001983642571,-3.1699981689453196,4,-0.13316866085190182,-1.3278676905887552,46.22999954223633,-2.406274028288538,48.29999923706055,-1.1030954188116275,48.88999938964844,-0.13316866085190182
5611,2020-03-02,47.31999969482422,47.41999816894531,44.66999816894531,44.790000915527344,5894500.0,0.06265441257601112,1.0146551675954234,-3.614280031171529,32.52595543934005,37.16127581522939,2.786556977327855,3.5687480940369483,1.9599074997468335,0.9877599096874405,40.110220452029544,2.8899993896484304,-0.2527423027123348,-3.1625003814697266,-7.590212414764196,1.2652116518247425,-5.376356398116961,-0.948644364822492,3.498701117821291,51.3698683824793,1.0060829432429799,2.2138560166472354,3,0.6100006103515625,0.7250003814697266,1.5275001525878906,0.8600006103515625,-6.849998474121087,0,-0.1443363918090742,3.7428515375938005,44.52999877929688,-1.3278676905887552,46.22999954223633,-2.406274028288538,48.29999923706055,-0.1443363918090742
5612,2020-03-03,45.91999816894531,48.16999816894531,45.81999969482422,47.20000076293945,7906700.0,-0.02958583125333447,-2.1756745959126023,-0.5059301231559775,28.012519842087116,32.73168720840678,3.566098383256076,4.774043362216872,3.345364402619424,2.384858296248666,39.189052576789514,2.3499984741210938,-0.5948530839356181,-4.283501815795901,-9.125126321868215,0.5581226902764129,-6.704314068832062,-1.8626895627597406,4.173832531918066,40.447468479511976,-8.452706464913177,2.420812253036157,3,1.9650020599365234,2.125001907348633,3.117502212524414,2.450002670288086,-2.6899986267089844,1,-0.1273954422340835,1.0146551675954234,47.31999969482422,3.7428515375938005,44.52999877929688,-1.3278676905887552,46.22999954223633,-0.1273954422340835
5613,2020-03-04,48.5,48.5099983215332,46.27000045776367,46.65999984741211,5367300.0,0.056184711104790175,1.40860400297793,-1.4374972060379383,40.26144377500276,30.41674582994933,0.4625358206962318,2.0643953746611956,0.7743727558922444,-0.18626700450948164,37.49077916411708,2.5900001525878906,-0.9568389928898711,-1.553999900817871,-6.412982411000627,3.3049826093648846,-3.983491155909249,0.8754913542735068,0.9414476002594654,99.7976047709984,51.58101081455334,2.4294912550913765,3,-0.7749996185302734,-0.4549999237060547,0.5475006103515625,-0.11999893188476562,-3.75,2,-0.1987628740133699,-2.1756745959126023,45.91999816894531,1.0146551675954234,47.31999969482422,3.7428515375938005,44.52999877929688,-0.1987628740133699
5614,2020-03-05,47.13000106811523,48.27000045776367,46.56000137329102,47.52000045776367,6141800.0,-0.028247400657418043,-1.2352947042984057,-0.21195617244918444,35.003102241871034,27.572889565439556,1.2315044595762359,3.2231818071336065,2.134101944305378,1.1834546958713688,35.70072894596319,1.9399986267089773,-1.368470197109616,-2.6849988937377987,-7.629080765145815,2.259082977670218,-5.157039829441807,-0.21295795803379036,1.724301741600712,72.06482516094692,28.56065422674873,2.4720409357040087,3,0.39499855041504617,0.914999008178718,2.1225004196167063,1.3199996948242259,-3.200000762939446,3,-0.15128370266341606,1.40860400297793,48.5,-2.1756745959126023,45.91999816894531,1.0146551675954234,47.31999969482422,-0.15128370266341606
5615,2020-03-06,46.47999954223633,46.68999862670898,44.72999954223633,45.72999954223633,5994900.0,-0.013791672207676742,2.350431028861356,-1.9230799327046875,32.64937399395173,26.881187394600587,1.2108987437767311,3.6865135481463867,2.7799312282393203,1.8295561541708736,34.57862901816341,2.400001525878899,-1.8056005564913704,-3.0965003967285156,-8.206533846802188,2.0135330533451565,-5.651517121765352,-0.5414836716916795,2.029998779296875,47.135450556459006,10.24322296113138,2.555016725036835,3,0.7399997711181641,1.5650005340576172,2.895000457763672,2.239999771118164,-1.009998321533196,4,-0.18351976900399225,-1.2352947042984057,47.13000106811523,1.40860400297793,48.5,-2.1756745959126023,45.91999816894531,-0.18351976900399225
5616,2020-03-09,42.93000030517578,44.25,39.25,43.52000045776367,10151900.0,-0.07637692065454227,3.8780505959303677,-0.7866668701171875,26.743034047493325,26.858152576037256,3.971426687353201,6.938558775171089,6.281519481651152,5.362636881093387,35.062509603292774,7.229999542236328,-2.3301365195420374,-6.231499671936035,-12.07203850642047,-0.39096083745160115,-9.151769089178252,-3.311230254693818,5.340000152587891,39.74083123339566,7.89888522288971,2.9202694172422157,3,1.385000228881836,2.9549999237060547,6.529999732971191,5.789999008178711,1.0200004577636719,0,-0.036571154988669696,2.350431028861356,46.47999954223633,-1.2352947042984057,47.13000106811523,1.40860400297793,48.5,-0.036571154988669696
5617,2020-03-10,44.95000076293945,45.16999816894531,42.91999816894531,43.93999862670898,7231900.0,0.04705335297936464,2.103454807581003,-1.7118675847800204,33.62147767578452,28.490217113006448,1.4905053828496193,4.652237402394064,4.2346153941520726,3.3342586209234497,35.34693823345891,2.25,-2.843818138056733,-3.8909992218017564,-9.923898701204656,2.1419002576011437,-6.907448961503206,-0.8745494821003064,2.2375996398925793,61.555094990510625,33.073333419462216,3.016449739701451,3,-1.0700016021728516,0.9349994659423828,4.594999313354492,3.769998550415039,-0.09000015258789062,1,-0.0996662840088316,3.8780505959303677,42.93000030517578,2.350431028861356,46.47999954223633,-1.2352947042984057,47.13000106811523,-0.0996662840088316
5618,2020-03-11,43.13000106811523,44.349998474121094,42.47999954223633,43.68999862670898,8592200.0,-0.04048942522654608,-1.0107508798411928,-0.5544518556007908,31.527309010087933,30.300420543103886,2.7938175797559097,6.123848982412198,6.009876725308679,5.132018808871969,35.38930519859184,2.470001220703125,-3.282147015479559,-5.290498924255381,-11.692388601536983,1.111390753026221,-8.491443762896182,-2.08955408561458,3.105087286376964,43.015530722901936,14.772152539934844,3.200944838640803,3,0.7499980926513743,2.7549991607666087,6.79499816894532,5.8199977874756,3.079998016357429,2,0.002318536323780096,2.103454807581003,44.95000076293945,3.8780505959303677,42.93000030517578,2.350431028861356,46.47999954223633,0.002318536323780096
5619,2020-03-12,38.52000045776367,41.61000061035156,37.95000076293945,40.150001525878906,7357000.0,-0.10688616963099495,-1.6425987310969388,2.9107288828337876,26.55408445982019,31.877588942826517,6.923188806639253,10.238046281510996,10.517424088088433,9.687797365795788,35.70897179104632,5.180000305175774,-3.64579421887273,-9.2524995803833,-16.860475783595504,-1.6445233771710974,-13.056487681989402,-5.448511478777199,6.876877294189455,6.521737232763811,-22.31765585517633,3.803988101606102,3,4.709999084472656,6.715000152587891,11.849998474121094,10.794998168945312,5.970001220703125,3,0.16173415026480553,-1.0107508798411928,43.13000106811523,2.103454807581003,44.95000076293945,3.8780505959303677,42.93000030517578,0.16173415026480553
5620,2020-03-13,41.2400016784668,41.25,38.72000122070313,40.68999862670898,6070100.0,0.07061269959447558,7.877193452102075,-0.33742496401783745,34.143875757109626,32.057357867023136,4.1207657803750095,7.032749002175379,7.720917839599274,6.924529155610571,35.738667087772974,2.729999542236328,-3.8820913231294156,-5.995498466491696,-13.864682723053662,1.8736857900702688,-9.930090594772679,-2.060906338210714,3.1143132950244166,45.56789608803184,12.604010031069741,3.934592128280983,3,1.9899978637695312,3.9949989318847656,9.197497367858887,8.074996948242188,1.9599990844726562,4,0.06522789808986729,-1.6425987310969388,38.52000045776367,-1.0107508798411928,43.13000106811523,2.103454807581003,44.95000076293945,0.06522789808986729
5621,2020-03-16,34.299999237060554,39.7599983215332,33.86999893188477,37.70000076293945,6701900.0,-0.16828327252542086,-1.7652565427398168,-6.181786655569335,29.043383540259498,32.17189827793118,10.079637986353646,13.239397931512357,14.536689016303633,13.778553536085305,35.821980311775576,7.370002746582024,-4.083427048360676,-12.039000892639152,-21.447252624237436,-2.6307491610408675,-16.743126758438294,-7.33487502684001,9.15771174695341,3.805312692106313,-31.74124348059015,4.704125865799142,3,6.88999938964843,8.895000457763665,16.13749980926513,15.039999008178704,9.920001983642578,0,0.3256560417521406,7.877193452102075,41.2400016784668,-1.6425987310969388,38.52000045776367,-1.0107508798411928,43.13000106811523,0.3256560417521406
5622,2020-03-17,40.11000061035156,40.4900016784668,32.90999984741211,35.2599983215332,9171700.0,0.16938779890739486,1.7023158118056967,-1.4264706212343936,39.770176698676245,32.11731304722823,3.7535434964681684,6.821428408217159,8.669664366962245,7.917721501232336,35.68346180135934,7.5800018310546875,-3.9366879721215184,-5.620999526977542,-14.986980447537881,3.7449813935827976,-10.303989987257708,-0.9380090666973757,1.8136764453217324,62.937077161264675,21.979397808319206,4.68299046028017,3,0.4799995422363281,2.604999542236328,10.38749885559082,9.314998626708984,2.9199981689453196,1,0.09573672635639063,-1.7652565427398168,34.299999237060554,7.877193452102075,41.2400016784668,-1.6425987310969388,38.52000045776367,0.09573672635639063
5623,2020-03-18,37.20000076293945,38.68999862670898,33.560001373291016,37.4900016784668,7253200.0,-0.07255048125481944,2.8141317079950117,-0.059793974983463095,38.95278139615457,32.55616628659307,5.466983345177759,9.016252928395339,11.48474937161049,10.758654791761884,35.906119409664896,6.549999237060547,-4.26186999706357,-7.783499336242677,-17.376005608048047,1.8090069355626923,-12.579752472145358,-2.987246200339996,3.2900009155273438,49.31035102665772,3.040776877522312,4.796253135902685,3,2.5999984741210938,5.5149993896484375,13.334999084472656,12.469999313354492,5.119998931884766,2,0.20591397016968327,1.7023158118056967,40.11000061035156,-1.7652565427398168,34.299999237060554,7.877193452102075,41.2400016784668,0.20591397016968327
5624,2020-03-19,35.9900016784668,37.36000061035156,33.5,37.31999969482422,5291200.0,-0.03252685644238262,4.475178763226315,4.586185577859041,39.425464015121975,33.309065177834206,5.510032245671482,9.467254982062016,12.584783478074549,11.893766097169902,36.85177493473872,3.8600006103515625,-4.461114258146047,-8.203498458862306,-18.03523440255021,1.628237484825597,-13.119366430706258,-3.2876304870183546,4.5,36.930476914907096,-13.092554307312476,4.9158679718439515,3,3.049997329711914,6.724998474121094,14.544998168945312,13.699996948242188,7.519996643066406,3,0.2839676835058498,2.8141317079950117,37.20000076293945,1.7023158118056967,40.11000061035156,-1.7652565427398168,34.299999237060554,0.2839676835058498
5625,2020-03-20,34.279998779296875,36.70000076293945,33.97999954223633,35.970001220703125,5393500.0,-0.047513276449582253,-1.3755459679165765,1.2706804225428867,33.40967255540579,34.04980278982448,5.9312017560935075,10.345961950853123,14.159460033594598,13.522648201374608,38.596774060256585,2.720001220703125,-5.123924796065332,-9.04900131225586,-19.185615065186255,1.0876124406745333,-14.117308188721054,-3.9806944357906673,4.84560256958008,18.073860170745405,-30.466055546066052,5.068306876465195,3,4.760000228881836,8.435001373291016,16.255001068115234,15.40999984741211,8.360000610351562,4,0.29784140206376475,4.475178763226315,35.9900016784668,2.8141317079950117,37.20000076293945,1.7023158118056967,40.11000061035156,0.29784140206376475
5626,2020-03-23,33.189998626708984,35.75,32.0,34.02000045776367,6180400.0,-0.03179697174453189,-1.3364492645118968,0.4911246343313229,33.67530584345147,34.05578369734303,6.139970486688334,10.606194499150163,15.090618329199756,14.53618136289738,42.03822164550779,3.75,-5.679955983909139,-9.26700134277344,-19.753624485696193,1.2196218001493122,-14.510312914234817,-4.023689771312064,4.8167944519043004,14.016471041780587,-34.078671419038045,5.243311571461377,3,4.9850006103515625,9.070001602172852,17.500000953674316,16.5,9.15999984741211,0,0.30159694336881104,-1.3755459679165765,34.279998779296875,4.475178763226315,35.9900016784668,2.8141317079950117,37.20000076293945,0.30159694336881104
5627,2020-03-24,35.47999954223633,36.02000045776367,33.90999984741211,34.209999084472656,5400200.0,0.06899671618800585,-1.2566864337456065,-1.5301176578729663,33.17829763010751,34.2392268773452,2.6433594145755066,7.652380339521642,12.672525299502347,12.17730355388548,44.6176468563703,2.8300018310546875,-6.154964890813858,-6.306500434875488,-16.776082008976182,4.163081139225206,-11.541291221925832,-1.0717096478251449,1.3254349206543026,52.017941055217385,10.0306043710466,5.234790787050346,3,1.3250007629394531,6.780000686645508,15.210000038146973,14.209999084472656,5.790000915527344,1,0.24633601440897634,-1.3364492645118968,33.189998626708984,-1.3755459679165765,34.279998779296875,4.475178763226315,35.9900016784668,0.24633601440897634
5628,2020-03-25,35.5,37.290000915527344,33.580001831054695,35.33000183105469,5194400.0,0.0005637107672411545,-1.021798874923606,0.1338567776933405,34.43106026801331,35.11444641158889,1.5949493548783096,6.9822516753259265,12.517833188546476,12.083691820629667,46.53084455988518,3.709999084472649,-6.197006487345881,-5.646500015258788,-16.003903341829727,4.710903311312151,-10.82520167854426,-0.46779835197331465,-3.5,65.2985000270445,25.99563913846174,5.17870166328547,3,1.125,6.645000457763672,15.320000648498535,14.360000610351562,5.340000152587891,2,0.21211264167033472,-1.2566864337456065,35.47999954223633,-1.3364492645118968,33.189998626708984,-1.3755459679165765,34.279998779296875,0.21211264167033472
5629,2020-03-26,38.66999816894531,39.27000045776367,35.41999816894531,35.470001220703125,4915500.0,0.089295723068882,-1.3333325626881338,18.823714208778387,40.20566831198382,35.78797891768602,-1.73386889807567,3.3906791673290044,9.238497718527725,8.850104220613922,46.689760216422336,3.8500022888183594,-6.493327498777518,-2.098501777648927,-12.223961926722922,8.026958371425067,-7.161231852185921,2.9642282968880664,-6.564198150634766,91.74687412601723,51.22744738018996,5.062730074536997,3,-2.424997329711914,3.430002212524414,12.150002479553223,11.19000244140625,2.5200004577636648,3,0.09438845872017931,-1.021798874923606,35.5,-1.2566864337456065,35.47999954223633,-1.3364492645118968,33.189998626708984,0.09438845872017931
5630,2020-03-27,38.599998474121094,40.33000183105469,37.11000061035156,37.36000061035156,5803000.0,-0.0018101809707462557,-2.7011553723719115,0.3874997019764919,44.05056197325162,37.45544318801848,-2.3219092519795055,3.1554194754217804,9.182874868683328,8.854823166526373,45.518800163348196,3.220001220703125,-6.613832793358448,-1.8720014572143526,-11.880300753630245,8.13629783920154,-6.876151105422295,3.1321481909935898,-6.207630438232421,79.23165694293067,37.0186492045418,5.004149648207946,3,-2.3549976348876953,3.3400020599365234,12.220002174377441,11.260002136230469,3.0800018310546875,4,0.1272020736141728,-1.3333325626881338,38.66999816894531,-1.021798874923606,35.5,-1.2566864337456065,35.47999954223633,0.1272020736141728
5631,2020-03-30,40.4900016784668,40.90999984741211,38.310001373291016,39.18999862670898,6295900.0,0.04896381551965168,1.4299058090369134,1.0483913640027376,43.84997534018758,37.9087541481864,-3.6224623752130327,0.7668088868746921,7.175982607278591,6.915614929929312,46.439381563387194,2.5999984741210938,-6.082666175221831,0.3595016479492159,-9.116912730457202,9.835916026355633,-4.378705541253993,5.097708837152425,-7.621375614868164,94.27014621275399,52.25228739818269,4.738207189203209,3,-4.035001754760742,1.2499980926513672,10.527499198913574,9.369998931884766,-0.4900016784667969,0,0.05309947201916376,-2.7011553723719115,38.599998474121094,-1.3333325626881338,38.66999816894531,-1.021798874923606,35.5,0.05309947201916376
5632,2020-03-31,40.06999969482422,40.83000183105469,39.11000061035156,40.02999877929688,7704500.0,-0.010372980148971922,1.2051224367031343,0.03076986278859021,45.61101503850316,38.648557886225134,-3.585818338015045,0.7653101812987231,7.462778373440983,7.294327717073365,48.04434840356766,1.720001220703125,-5.991645738878873,0.23199958801269815,-8.844700339498921,9.308699515524317,-4.306350375743108,4.770349551768504,-6.558063728520509,88.54024038323925,44.7215756198603,4.538349963755809,3,-3.614999771118164,1.364999771118164,10.885000228881836,9.790000915527344,0.1399993896484375,1,0.05690039422664084,1.4299058090369134,40.4900016784668,-2.7011553723719115,38.599998474121094,-1.3333325626881338,38.66999816894531,0.05690039422664084
5633,2020-04-01,38.86000061035156,39.31999969482422,38.13999938964844,38.33000183105469,6979900.0,-0.0301971323605712,-1.593396827526074,13.249666221631193,50.540368783855286,39.88354730497328,-2.364206985609883,1.2817932131494985,8.515027489515376,8.458935429935657,50.1075983294595,1.9300003051757812,-5.067740786306885,-0.4959995269775419,-8.608570005864145,7.616570951909061,-4.55228476642084,3.560285712465756,-4.756219533559182,62.65940600526275,13.53952704500611,4.056285239443301,4,-2.405000686645508,1.8299999237060547,11.732500076293945,11.0,1.7399978637695312,2,0.062017493812651425,1.2051224367031343,40.06999969482422,1.4299058090369134,40.4900016784668,-2.7011553723719115,38.599998474121094,0.062017493812651425
5634,2020-04-02,40.0,40.52000045776367,38.22999954223633,38.22999954223633,4823500.0,0.029336062062355284,-1.5875709867563228,3.3396311970979444,47.925031262507396,41.496364939095685,-3.21350351814484,-0.44244025705922496,7.2082521829902575,7.2859400656002435,52.04939778643619,2.2900009155273438,-4.922271999934331,1.000499916076663,-6.255036605424543,8.256036437577869,-2.6272683446739364,4.628268176827262,-5.3517214215580395,76.05263078642007,25.38944588498068,3.6277682607506025,4,-3.5450000762939453,0.25499916076660156,10.405000686645508,9.860000610351562,0.4199981689453125,3,0.021000003814697354,-1.593396827526074,38.86000061035156,1.2051224367031343,40.06999969482422,1.4299058090369134,40.4900016784668,0.021000003814697354
5635,2020-04-03,37.95000076293945,40.27000045776367,37.560001373291016,39.58000183105469,3445000.0,-0.05124998092651367,-1.2489620382197868,-0.9209043200896562,57.302922616158185,44.12165569161865,-0.6572884488927997,0.9863159077026893,9.049386360617646,9.292763447154485,53.2238791864579,2.7099990844726562,-4.553138148083292,-0.6229993820190458,-6.973447045322089,5.727448281283998,-3.7982232136705676,2.552224449632476,-2.8007844829798785,11.641778127996247,-43.0918316543099,3.17522383165152,4,-0.7049999237060547,2.3049983978271484,11.424999237060547,11.424999237060547,1.6499977111816406,4,0.0853754360641168,-1.5875709867563228,40.0,-1.593396827526074,38.86000061035156,1.2051224367031343,40.06999969482422,0.0853754360641168
5636,2020-04-06,41.36000061035156,41.900001525878906,39.36999893188477,39.36999893188477,5157800.0,0.08985506663657805,-1.5427140302146882,-1.2208591254285637,52.76671044814833,46.2981460047343,-3.113964852723562,-2.6849963024661108,5.461970965784701,5.867920022394344,52.39038968004803,3.950000762939453,-4.0146466152101326,2.8655004501342773,-3.294122872022065,9.02512377229062,-0.21431121094389027,5.945312111212445,-5.749921644995787,87.55758302899258,32.46286658933306,3.07981166107817,4,-3.6199989318847656,-1.105001449584961,6.684999465942383,6.684999465942383,-2.3100013732910156,0,0.007736936414457718,-1.2489620382197868,37.95000076293945,-1.5875709867563228,40.0,-1.593396827526074,38.86000061035156,0.007736936414457718
5637,2020-04-07,40.47000122070313,42.7599983215332,40.38999938964844,42.43000030517578,6177600.0,-0.02151836016718245,-1.2358451522817977,-0.9849233323173595,57.94846840023643,48.91119135275909,-1.6111225308507642,-2.2639077853121705,6.167325069982276,6.733438699268611,52.01175552004875,2.3699989318847656,-3.037517382506266,2.1995010375976634,-3.257414499490892,7.656416574686219,-0.5289567309466108,4.9279588061419375,-4.230929999295043,55.9615683696856,0.12958493170811636,2.7284577685442777,4,-1.3800029754638743,-0.21500205993653054,7.517498970031731,7.574998855590813,-0.5100021362304759,1,-0.01161357070734892,-1.5427140302146882,41.36000061035156,-1.2489620382197868,37.95000076293945,-1.5875709867563228,40.0,-0.01161357070734892
5638,2020-04-08,43.22999954223633,43.59000015258789,40.400001525878906,40.72000122070313,3674700.0,0.06819862214684758,-1.0253974251380256,-1.2806119867186203,66.3652734285674,51.817814143490594,-3.5305878102382806,-5.2871028656125105,3.2370835829278803,3.954860772372527,51.35852391293491,3.1899986267089844,-1.8501548675881168,4.9544994354248075,-0.5213141625123754,10.43031303336199,2.2165926364562196,7.692406234393395,-6.208417068813226,94.02983941576286,34.32779466282047,2.73790679896859,4,-2.8799991607666016,-2.9750003814697266,4.7350006103515625,4.815000534057617,-3.9399986267089844,2,-0.06985890561514085,-1.2358451522817977,40.47000122070313,-1.5427140302146882,41.36000061035156,-1.2489620382197868,37.95000076293945,-0.06985890561514085
5639,2020-04-09,44.75,45.31999969482422,43.77000045776367,43.77000045776367,5735700.0,0.03516077894654179,-2.163265226682652,0.3904383257267318,73.87141147971637,55.131241866431125,-4.5789696578522765,-6.65778444635788,1.5519657509502736,2.4278048446656797,49.43161900626761,2.0900001525878906,-0.6904795426863188,6.162999916076657,-0.03284356139649702,12.358843393549812,3.0650781773400837,9.260921654813231,-6.808839051493827,92.65464151915435,26.543193633178333,3.0979217387365763,4,-3.309999465942383,-4.614999771118164,3.135000228881836,3.2950000762939453,-3.6399993896484375,3,-0.09273746426545038,-1.0253974251380256,43.22999954223633,-1.2358451522817977,40.47000122070313,-1.5427140302146882,41.36000061035156,-0.09273746426545038
5640,2020-04-13,43.93000030517578,44.5,43.060001373291016,44.11000061035156,3006200.0,-0.018324015526798187,2.0,-0.18367386658673965,74.79224781654372,58.569272141581806,-3.2669545066222696,-5.929955749434917,2.193592915795854,3.2311190503651943,47.49943097500432,1.6899986267089844,0.44681018098017233,5.208500289916991,-1.3367702752028379,11.75377085503682,1.93586500735708,8.481135572476902,-4.808225157258718,76.63866871570376,3.7749002162598373,3.2726352825599134,4,-2.489999771118164,-4.585000991821289,3.854999542236328,4.114999771118164,-3.5699996948242188,0,-0.07989988872859,-2.163265226682652,44.75,-1.0253974251380256,43.22999954223633,-1.2358451522817977,40.47000122070313,-0.07989988872859
5641,2020-04-14,45.47000122070313,45.77000045776367,44.599998474121094,44.86000061035156,3512100.0,0.03505579114111468,-1.0707910230096143,-3.388886534141522,73.88809600996531,61.71117002729982,-4.499415344520912,-6.946365072349828,0.495561921048548,1.6875294189924475,44.6649073009775,1.8400001525878906,1.2173642116509527,6.190001106262216,-0.6656050411950645,13.045607253719496,2.7621980325335755,9.617804179990856,-5.356510145280922,94.42380710965847,18.141484521371765,3.4278030737286413,4,-3.8050003051757884,-6.585000991821296,2.1624984741210866,2.574998855590813,-5.19000244140625,1,-0.12909616426201775,2.0,43.93000030517578,-2.163265226682652,44.75,-1.0253974251380256,43.22999954223633,-0.12909616426201775
5642,2020-04-15,43.95000076293945,44.650001525878906,43.63000106811523,44.31999969482422,2454200.0,-0.033428643434291416,-1.0198062432723214,-0.6065550191359962,68.85319237053733,63.74592820359783,-2.649813316702641,-5.4008346196944,1.8137226291086108,3.200494832050701,41.589294156641124,1.8400001525879048,1.791817694991522,4.478000640869141,-2.683733484741211,11.639734766479492,0.8971335780639649,8.058867703674316,-2.8183379986957817,66.10800639050716,-11.086011532524708,3.5808670628051766,4,-2.2849998474121094,-5.065000534057617,1.1499996185302734,1.9349994659423828,-3.520000457763672,2,-0.11149036270349288,-1.0707910230096143,45.47000122070313,2.0,43.93000030517578,-2.163265226682652,44.75,-0.11149036270349288
5643,2020-04-16,44.86000061035156,44.959999084472656,43.38000106811523,43.9900016784668,2752700.0,0.020705343153929245,1.9532786914468587,-2.351355252440898,65.35980638377707,65.68312543929446,-2.9270156191417698,-6.015985177977427,0.7086181364269564,2.2816545999786797,38.30135653037967,1.579998016357429,2.2946508020628613,5.005000495910643,-2.4580926655477526,12.468093657369039,1.2734539151814417,8.736547076639845,-2.893437061274291,66.42065849298292,-8.563527765969226,3.731546580729199,4,-3.1949996948242188,-5.975000381469727,0.02249908447265625,1.0249996185302734,-4.220001220703125,3,-0.10922874407514427,-1.0198062432723214,43.95000076293945,-1.0707910230096143,45.47000122070313,2.0,43.93000030517578,-0.10922874407514427
5644,2020-04-17,46.209999084472656,46.36000061035156,44.79999923706055,45.72999954223633,2451700.0,0.03009359018621094,2.999990218757489,0.5517242891280995,67.75548413901234,66.84452116405603,-3.6917114724239184,-6.915637826217328,-0.8383603857144806,0.9342486040320495,34.955958061437784,1.5600013732910156,2.812978465121489,5.843999099731448,-1.8991097475491117,13.587107947012008,1.9724446760911718,9.715553523371725,-3.5588168918318317,95.454498164899,20.13978657526704,3.8715544236402786,4,-3.344999313354492,-7.029998779296875,-1.3274993896484375,-0.3249988555908203,-5.5,4,-0.14975109945999865,1.9532786914468587,44.86000061035156,-1.0198062432723214,43.95000076293945,-1.0707910230096143,45.47000122070313,-0.14975109945999865
5645,2020-04-20,44.4900016784668,45.81999969482422,44.31999969482422,45.81999969482422,2836900.0,-0.03722132525607014,1.2556424619461868,-2.770831843215793,59.407340154095145,67.58236890916123,-1.0576815214598696,-4.62883624287177,0.6818861732666051,2.635686090267839,31.355879381671592,1.8899993896484375,3.213457520474279,3.61350154876709,-3.77846437143927,11.00546746897345,-0.0824814113360901,7.30948450887027,-1.1100006103515696,37.248348351039404,-34.19519400193979,3.6959829601031804,4,-1.1150016784667969,-5.310001373291016,-0.25750160217285156,0.7449989318847656,-3.1300010681152344,0,-0.07597214971001354,2.999990218757489,46.209999084472656,1.9532786914468587,44.86000061035156,-1.0198062432723214,43.95000076293945,-0.07597214971001354
5646,2020-04-21,43.20000076293945,43.93999862670898,42.63000106811523,43.77000045776367,3796200.0,-0.028995299322537527,1.8791280653951403,0.4285718383139587,57.07185267989888,67.48496716245707,0.5819720446681202,-2.6882901520350373,1.753672661852434,3.8933698360924467,27.3726090090357,1.8600006103515696,3.635404412032038,1.823000526428224,-4.67966052376223,8.325661576618678,-1.428329998667003,5.074331051523451,3.1599998474121094,15.28149503424551,-51.76876924830634,3.2513305250952285,4,0.18000030517578125,-4.020000457763672,1.0324993133544922,2.0349998474121094,-0.5100021362304759,1,-0.06574074311184452,1.2556424619461868,44.4900016784668,2.999990218757489,46.209999084472656,1.9532786914468587,44.86000061035156,-0.06574074311184452
5647,2020-04-22,44.22000122070313,44.54999923706055,43.16999816894531,44.06999969482422,2465200.0,0.023611121290505244,2.407420314972496,-0.26316071261261303,62.21513645804755,67.02384083239932,0.167459566286702,-3.183140301629301,0.5186201986342027,2.8458570259842375,23.267721559917867,1.3800010681152344,3.977370525151926,2.406000900268559,-3.5824179126658677,8.394419713202986,-0.5882085061986544,5.400210306735772,2.065399398803706,42.62735516676804,-23.94649439361814,2.994209406467213,4,0.27499961853026633,-5.040000915527351,-2.0275020599365305,-1.0250015258789134,-1.960002899169929,2,-0.08910000752242409,1.8791280653951403,43.20000076293945,1.2556424619461868,44.4900016784668,2.999990218757489,46.209999084472656,-0.08910000752242409
5648,2020-04-23,43.02999877929688,44.63999938964844,42.77999877929688,44.45000076293945,3190600.0,-0.02691095451279879,1.0666682208032405,-9.46658359188191,56.88949311879896,65.13696101451958,1.4819514292658553,-1.475746915549884,1.4695059601194416,4.000828647783933,19.850641017203998,1.8600006103515554,4.221956860803672,0.839498519897468,-4.374198371347688,6.0531954111426245,-1.7673499257251066,3.4463469655200427,3.1822938491821233,10.723800543466949,-52.393468565038226,2.606848445622578,4,1.4650020599365163,-3.849998474121101,-1.3774986267089915,-0.3149986267089915,-0.270000457763679,3,-0.06042292697837681,2.407420314972496,44.22000122070313,1.8791280653951403,43.20000076293945,1.2556424619461868,44.4900016784668,-0.06042292697837681
5649,2020-04-24,42.31999969482422,43.29999923706055,39.34000015258789,39.9900016784668,5716700.0,-0.016500095389597513,-1.1818170354031126,-1.6408413813483138,60.58111238801368,63.55794596690514,2.023833336846913,-0.5041250434627358,1.9291423648668555,4.672909414229203,17.87761131704971,3.9599990844726562,4.4176515296258785,-0.05300064086914347,-4.996347623981919,4.890346342243632,-2.524674132425531,2.418672850687244,3.8206471024475093,45.98765050541799,-22.66433991637156,2.471673491556389,4,0.5300006866455078,-3.1399993896484375,-1.0625,0.3950004577636719,0.75,4,-0.03969755003049413,1.0666682208032405,43.02999877929688,2.407420314972496,44.22000122070313,1.8791280653951403,43.20000076293945,-0.03969755003049413
5650,2020-04-27,43.5099983215332,43.88000106811523,42.43999862670898,42.599998474121094,4457800.0,0.028119060380204175,-1.341468255814287,0.3905582069270377,55.832876073233095,61.55181041837934,0.8582457981384692,-1.3780727488973739,0.4813280497918555,3.454241685246444,16.286645190333402,1.5600013732910085,4.202324566453143,0.8914979934692369,-3.7407924159271744,5.523788402865648,-1.4246472112289652,3.207643198167439,2.358622609951169,78.67922206075734,11.905659840814948,2.3161452046982047,4,-0.6599979400634766,-4.329998016357422,-2.6324987411499023,-0.7949981689453125,-0.01999664306640625,0,-0.06435300724143722,-1.1818170354031126,42.31999969482422,1.0666682208032405,43.02999877929688,2.407420314972496,44.22000122070313,-0.06435300724143722
5651,2020-04-28,42.63999938964844,44.22000122070313,42.45000076293945,44.0099983215332,4192300.0,-0.019995379578173877,-1.0228620755050206,-1.5054935841811605,55.893532418717484,60.11184820151047,1.4355567824119078,-0.3570487709030985,1.0700267484406112,4.286708666911977,14.864696381368086,1.770000457763679,3.6358593888507826,-0.08600082397460795,-4.608805607596807,4.436803959647591,-2.347403215785704,2.175401567836488,2.9674767106800743,62.26414551128827,-5.634285879220634,2.2614023918110986,4,0.21000099182128906,-3.4599990844726562,-1.7624998092651367,0.07500076293945312,-0.279998779296875,1,-0.030018733527646724,-1.341468255814287,43.5099983215332,-1.1818170354031126,42.31999969482422,1.0666682208032405,43.02999877929688,-0.030018733527646724
5652,2020-04-29,42.349998474121094,43.84000015258789,42.2599983215332,43.31999969482422,3153600.0,-0.006801147272008312,-1.7478256254436653,0.708030640117838,47.23964509432044,58.09849694712639,1.6480383045714149,0.11860281594214683,1.0682682469606561,4.529925091075093,13.389690640004698,1.5800018310546875,3.0798255925099625,-0.4900016784667969,-4.842665559880068,3.862662202946474,-2.666333619173436,1.6863302622398422,3.0067785882977915,56.792429336321746,-7.4783218156425875,2.176331940706637,4,0.5000019073486328,-2.3799972534179688,-2.1324987411499023,-0.08999824523925781,0.9200019836425781,2,0.008028339193344891,-1.0228620755050206,42.63999938964844,-1.341468255814287,43.5099983215332,-1.1818170354031126,42.31999969482422,0.008028339193344891
5653,2020-04-30,41.27000045776367,42.22000122070313,40.61999893188477,42.0099983215332,3106600.0,-0.025501725035890543,1.7586159269684754,0.7628834355828221,38.77419226226619,54.87835340526571,2.419698404165743,1.4634407656104216,1.8418102439513149,5.552870722683302,11.761740681582037,1.729999542236321,2.3942859833721286,-1.6904996871948228,-5.699071852704705,2.3180724783150595,-3.6947857699497675,0.3137863955601219,3.8461055282619725,39.54917792510213,-20.258293831575273,2.004286082754943,4,1.3099994659423828,-1.2999992370605469,-1.7375001907348633,0.9899997711181641,2.7099990844726562,3,0.023988317247117807,-1.7478256254436653,42.349998474121094,-1.0228620755050206,42.63999938964844,-1.341468255814287,43.5099983215332,0.023988317247117807
5654,2020-05-01,40.84000015258789,40.88000106811523,40.22000122070313,40.88000106811523,3313700.0,-0.010419197974466998,31.999237078019785,0.05405544730031104,39.7749807813441,52.69698014162671,2.2438194267232348,2.0654975629826637,1.9656451006647018,5.923218000204784,10.758863399761644,1.0499992370605398,1.8708951803054887,-2.1625000000000014,-6.056429700268431,1.7314297002684285,-4.109464850134216,-0.21553514986578648,4.04506160010024,15.499973297118963,-40.43611634966813,1.9469648501342134,5,1.1499996185302734,0.049999237060546875,-1.4549999237060547,1.4200000762939453,2.049999237060547,4,0.04701268760459709,1.7586159269684754,41.27000045776367,-1.7478256254436653,42.349998474121094,-1.0228620755050206,42.63999938964844,0.04701268760459709
5655,2020-05-04,41.18999862670898,41.31999969482422,40.310001373291016,40.83000183105469,3289900.0,0.00856999198857511,2.258064714604778,-8.999713904254712,34.62642122879886,50.203043313726695,1.5382515825734302,2.077175103210088,1.314328104614063,5.5191476059407805,9.419337856406022,1.0099983215332031,1.3960255179209327,-1.974501419067387,-5.194678034575411,1.2456751964406365,-3.584589726821399,-0.3644131113133753,3.4732606619751465,24.24993515014613,-25.709904853239628,1.610088307754013,5,0.8000011444091868,0.5450019836425852,-2.0174980163574148,1.0700016021728587,1.0600013732910227,0,0.04564217360512823,31.999237078019785,40.84000015258789,1.7586159269684754,41.27000045776367,-1.7478256254436653,42.349998474121094,0.04564217360512823
5656,2020-05-05,41.68000030517578,42.27999877929688,41.43999862670898,41.47000122070313,2805600.0,0.011896132430290196,-5.222124894037641,0.5833359824522282,41.1947197942608,47.86744146219484,0.9051494966450306,1.6995110125536996,0.5527928329086933,4.979450079853002,8.691400336819106,1.0900001525879048,0.7006903220691854,-1.5004997253417969,-4.685917291746804,1.6849178410632106,-3.0932085085443006,0.09220905786070688,2.7703286180644966,40.331478322080564,-7.272368668925232,1.5927087832025053,5,0.3099994659423828,0.2800006866455078,-2.5874996185302734,0.5799999237060547,-1.1800003051757812,1,0.043426136277313176,2.258064714604778,41.18999862670898,31.999237078019785,40.84000015258789,1.7586159269684754,41.27000045776367,0.043426136277313176
5657,2020-05-06,40.0,41.56999969482422,39.93000030517578,41.36999893188477,3960100.0,-0.040307108754199295,-1.17218703658324,-6.523832879200981,32.21082715283313,45.12536746597642,2.1496497426165817,3.523127173420079,1.9922333968647195,6.599001900559756,8.532005010377961,1.75,0.272774969282672,-3.1569999694824205,-6.4322801321060865,0.1182801931412456,-4.794640050794257,-1.5193598881705839,4.245915772414179,2.9787123521600853,-40.49983986536779,1.6376400813118337,5,1.7800006866455078,1.960000991821289,-0.9025001525878906,2.260000228881836,0.43000030517578125,2,0.05900001525878906,-5.222124894037641,41.68000030517578,2.258064714604778,41.18999862670898,31.999237078019785,40.84000015258789,0.05900001525878906
5658,2020-05-07,40.209999084472656,40.7400016784668,40.0099983215332,40.47999954223633,3281000.0,0.005249977111816406,-1.1791080467099757,0.19708077975814142,26.038332233408383,41.28728078213139,1.6735592183675294,3.2414684129589304,1.5581753365022948,6.3318762280522805,8.755649164789189,0.7400016784667969,-0.02895288503661675,-2.7960008621215806,-6.325691494840548,0.7336897705973868,-4.560846178481064,-1.031155545762097,3.839680063148471,11.914849408640341,-23.956821459418315,1.764845316359485,5,1.8650016784667969,1.7500019073486328,-1.2649993896484375,2.0500011444091797,0.26000213623047586,3,0.07610050840495175,-1.17218703658324,40.0,-5.222124894037641,41.68000030517578,2.258064714604778,41.18999862670898,0.07610050840495175
5659,2020-05-08,40.599998474121094,40.90999984741211,40.13000106811523,40.7400016784668,2609700.0,0.00969906487262362,2.249998013176642,0.5185295073397477,32.61839284295891,38.707893756545374,1.1330745750400268,2.6610537177137985,1.0107616740719223,5.8848413659712975,9.714431798220724,0.7799987792968821,-0.5669192729849755,-2.1985013961791964,-5.784000908876344,1.386998116517951,-3.9912511525277736,-0.4057516398306191,3.2612935136987034,28.510578892860416,-6.890065978002774,1.7927497563485753,5,1.4750022888183594,1.3600025177001953,-2.027498245239258,1.6600017547607422,-0.09000015258789062,4,0.08325126096420132,-1.1791080467099757,40.209999084472656,-1.17218703658324,40.0,-5.222124894037641,41.68000030517578,0.08325126096420132
5660,2020-05-11,40.41999816894531,40.709999084472656,39.65999984741211,40.36000061035156,2901700.0,-0.004433505220216127,2.2812507450587702,-0.4285441813574562,36.210301879609204,36.52086814108888,0.926047302044033,2.7032054051857486,1.0828150363541837,5.997238906037836,10.503552570683068,1.0499992370605469,-0.9084554812693924,-2.2030015945434585,-5.897266095041182,1.4912629059542652,-4.05013384479232,-0.3558693442945966,3.2604421454652055,29.007581349908268,-8.56878107818461,1.847132250248861,5,1.3300018310546875,1.5400028228759766,-2.0649986267089844,1.8400020599365234,-0.1699981689453125,0,0.061108395165659024,2.249998013176642,40.599998474121094,-1.1791080467099757,40.209999084472656,-1.17218703658324,40.0,0.061108395165659024
5661,2020-05-12,39.599998474121094,40.79999923706055,39.560001373291016,40.540000915527344,3945300.0,-0.020286980009173394,-1.4313763622627962,-15.66734486266531,26.619412799007847,34.22973121938749,1.418661293917836,3.2263054041428987,1.6931698586870851,6.747853697803976,11.560744792788826,1.2399978637695312,-1.3252733766961384,-2.729501152038573,-6.404060240066045,0.9450579359888991,-4.566780696052312,-0.8922216080248333,3.906824233816522,1.989907175622356,-33.50389186885085,1.837279544013737,5,1.3200016021728516,3.250001907348633,-0.8499984741210938,2.660001754760742,0.9099998474121094,1,0.06691923303003922,2.2812507450587702,40.41999816894531,2.249998013176642,40.599998474121094,-1.1791080467099757,40.209999084472656,0.06691923303003922
5662,2020-05-13,39.04999923706055,39.54999923706055,38.72000122070313,39.43000030517578,3772500.0,-0.013888870157911182,1.677417568556973,0.4042554054931498,28.463192069718147,33.0840645313266,1.621886906804491,3.5736073772250094,2.0679438996751855,7.220733261340655,12.70819578483477,0.8799972534179616,-1.7389205819623257,-3.0345003128051786,-6.9024502513668935,0.8334496257565362,-4.96847528208604,-1.1005253435243176,4.29015056866308,15.0684120224002,-22.585442736686073,1.933974969280858,5,1.4500007629394602,3.490001678466797,-0.052498817443847656,3.210000991821289,-0.06999969482421875,2,0.03713190246527143,-1.4313763622627962,39.599998474121094,2.2812507450587702,40.41999816894531,2.249998013176642,40.599998474121094,0.03713190246527143
5663,2020-05-14,39.959999084472656,40.13000106811523,38.13999938964844,38.650001525878906,4154900.0,0.023303453654064832,1.4121210159569917,-3.4473523063795612,37.499989897512286,32.8312877664564,0.5660474648208691,2.400778731306602,0.9065064745006168,6.235088674636856,14.124297606531844,1.9900016784667898,-2.099456753369644,-1.879500389099121,-5.6260642828503435,1.8670635046521014,-3.7527823359747288,-0.006218442223513421,3.102941806149744,65.70394924387755,27.901996491005534,1.8732819468756097,5,0.25,2.2900009155273438,-0.28750038146972656,2.3000011444091797,-0.2599983215332031,3,0.011761792579363606,1.677417568556973,39.04999923706055,-1.4313763622627962,39.599998474121094,2.2812507450587702,40.41999816894531,0.011761792579363606
5664,2020-05-15,39.290000915527344,39.93999862670898,38.63000106811523,39.56999969482422,7448100.0,-0.016766721328721368,1.5686311175604166,-0.21373992452126916,26.34529104832822,31.911162190848554,1.1097593020589613,2.66226208818653,1.3562634477232933,6.823021741184689,15.250565163302001,1.329998016357429,-2.2911852421385177,-2.203498649597165,-5.501947315672574,1.0949500164782435,-3.852722982634866,-0.5542743165594644,3.3791046550171373,43.233142550655884,10.163936332170927,1.6492243330377039,5,0.9199981689453125,2.9599990844726562,1.0124988555908203,2.969999313354492,-0.5100021362304616,4,0.030033094367006186,1.4121210159569917,39.959999084472656,1.677417568556973,39.04999923706055,-1.4313763622627962,39.599998474121094,0.030033094367006186
5665,2020-05-18,41.11000061035156,41.27999877929688,40.38999938964844,40.41999816894531,3001900.0,0.046322210547594,-1.3733317057291856,-2.464305177111717,42.24924247109022,32.02833137716293,-0.8077220810959176,0.6071886265430209,-0.6464150858062538,4.937572891096764,16.343714661607567,1.9899978637695384,-2.208878296797323,-0.21449890136718608,-3.197810494212149,2.768812691477777,-1.706154697789664,1.2771568950552918,1.1967764657212356,94.58604452262799,62.51605213093496,1.4916557964224806,5,-1.2550010681152344,1.1399993896484375,-0.32250022888183594,1.1499996185302734,-3.3300018310546804,0,-0.014595044512533462,1.5686311175604166,39.290000915527344,1.4121210159569917,39.959999084472656,1.677417568556973,39.04999923706055,-0.014595044512533462
5666,2020-05-19,40.36000061035156,41.11000061035156,40.33000183105469,40.91999816894531,2477800.0,-0.018243736046336778,-1.516144910415436,-0.8115877930119416,40.36786553350768,32.934668975015654,-0.2957570368894764,1.1947702707538213,0.02286916334521294,5.6156610238488724,17.321178556775656,0.779998779296875,-2.1369189896294785,-0.8224988937377944,-3.698357627882359,2.0533598404067703,-2.2604282608100803,0.6154304733344915,1.6134342508072876,70.70068956133386,40.03294260793287,1.4379293670722837,5,-0.6500015258789062,1.8899993896484375,0.03249931335449219,1.8999996185302734,-2.8300018310546804,1,-0.002725485844600084,-1.3733317057291856,41.11000061035156,1.5686311175604166,39.290000915527344,1.4121210159569917,39.959999084472656,-0.002725485844600084
5667,2020-05-20,40.27999877929688,40.84000015258789,40.13999938964844,40.68999862670898,3012400.0,-0.0019822058930831776,-1.0289917569203721,0.7321457765667321,44.69452363906663,35.007579131199904,-0.19205740848703812,1.0165832022031367,-0.04555918402299142,5.62207672246101,18.645859852524367,0.7000007629394531,-2.0202511103595953,-0.7055006027221609,-3.2226872673600155,1.8116860619156938,-1.9640939350410846,0.5530927295967629,1.3867612441411339,68.15286005160783,37.01367482885942,1.2585933323189258,5,-0.5699996948242259,1.970001220703118,-0.004998207092292262,1.9800014495849538,-3.4300003051757884,2,0.005710018599964117,-1.516144910415436,40.36000061035156,-1.3733317057291856,41.11000061035156,1.5686311175604166,39.290000915527344,0.005710018599964117
5668,2020-05-21,40.43000030517578,40.72999954223633,40.02999877929688,40.11000061035156,2947400.0,0.003723970467347515,-1.9166494476675446,-0.780487351017435,47.7348072818994,36.687180735526624,-0.3437152405915711,0.6975740424559547,-0.2866351596657637,5.400530295536498,19.89790929605816,0.700000762939446,-2.067565758399631,-0.4254991531372099,-2.760031144221422,1.9090328379470023,-1.5927651486793124,0.7417668424048927,0.9546188675590699,67.92455817850198,33.369271693967185,1.167265995542105,5,-0.720001220703125,1.8199996948242188,-0.1549997329711914,1.8299999237060547,-2.4399986267089844,3,-0.035864475686235076,-1.0289917569203721,40.27999877929688,-1.516144910415436,40.36000061035156,-1.3733317057291856,41.11000061035156,-0.035864475686235076
5669,2020-05-22,40.63999938964844,40.72999954223633,40.22999954223633,40.33000183105469,2802500.0,0.005194140066473674,1.040825223822499,0.9687432944710679,46.91358447542349,37.87643435728377,-0.6117785333502681,0.37445894665572865,-0.43852940811247265,5.117884355065669,19.97345923827643,0.5,-1.8236802900968527,-0.13150005340575888,-2.3627728772353933,2.0997727704238756,-1.2471364653205796,0.9841363585090619,0.48505020043950253,48.80004882812443,12.406616890066829,1.1156364119148174,5,-0.9300003051757812,1.6100006103515625,-0.36499881744384766,1.6200008392333984,-1.8600006103515554,4,-0.023129887815608985,-1.9166494476675446,40.43000030517578,-1.0289917569203721,40.27999877929688,-1.516144910415436,40.36000061035156,-0.023129887815608985
5670,2020-05-26,40.709999084472656,41.61999893188477,40.63999938964844,41.43000030517578,2348200.0,0.0017224334615035808,-1.2790670853959463,-2.3226028745816105,44.28738831111762,39.83954274751819,-0.7110947423887168,0.08847076715531443,-0.5361000532353302,4.973150988628284,20.09625683439164,0.9799995422363352,-1.510767426477102,0.07849960327148153,-1.7430471003216468,1.9000463068646098,-0.8322737485250826,0.9892729550680457,-2.5699996948242188,42.767310686668985,6.588139274811759,0.9107733517965627,5,-0.8299999237060547,1.2700004577636719,0.3125009536743164,1.5500011444091797,-0.829998016357429,1,-0.047408507702764946,1.040825223822499,40.63999938964844,-1.9166494476675446,40.43000030517578,-1.0289917569203721,40.27999877929688,-0.047408507702764946
5671,2020-05-27,41.36000061035156,41.38000106811523,40.560001373291016,41.22999954223633,5103700.0,0.01596663081544558,8.646942668013738,-0.18055673292925867,59.11528671084081,43.24533104097626,-1.2127152412133455,-0.6981356335929263,-0.9829566570278772,4.268521651565003,20.398589589569518,0.8199996948242116,-1.3318556520445313,0.7925010681152358,-0.8085101937343211,2.3935123299647927,-0.0080045628095462,1.5930066990400178,-3.150401229858396,83.64790587535254,41.48169780408344,0.8005056309247789,5,-1.480001449584961,0.029998779296875,-0.08250045776367188,0.8999996185302734,-1.44000244140625,2,-0.08655710295513586,-1.2790670853959463,40.709999084472656,1.040825223822499,40.63999938964844,-1.9166494476675446,40.43000030517578,-0.08655710295513586
5672,2020-05-28,42.68999862670898,42.81999969482422,41.75,42.04999923706055,3658700.0,0.03215662467917246,1.3777730682829652,4.923031779101445,64.45221512585613,46.24002273301447,-2.2038369517042824,-2.109511411489656,-2.2774690157789337,2.8921928008148257,20.31286672570128,1.4599990844726562,-1.1672745756609402,2.1054990768432518,0.41981346253034246,3.791184691156161,1.2626562696868007,2.948341883999703,-4.412191255187977,95.34046503742204,47.30916246983046,0.8428428071564544,5,-1.9649982452392507,-1.2999992370605398,-1.4099979400634695,-0.42999839782714133,-2.509998321533196,3,-0.12087139876794806,8.646942668013738,41.36000061035156,-1.2790670853959463,40.709999084472656,1.040825223822499,40.63999938964844,-0.12087139876794806
5673,2020-05-29,42.2599983215332,42.86000061035156,42.06999969482422,42.540000915527344,4659100.0,-0.010072624010504017,-1.3939427217293299,-0.4375044703526263,59.62877060965688,49.93818712871765,-1.5793580797045337,-1.6880893346220063,-1.722435711244266,3.2714544351976116,19.6493368191789,0.7900009155273438,-0.8206904292917017,1.6259988784790025,-0.19699321403776082,3.448990970995766,0.7145028322206173,2.5374949247373877,-3.8005032570800736,77.18623402505516,25.583332820787916,0.9114960462583828,5,-0.8149986267089844,-0.8699989318847656,-0.4224977493286133,1.9073486328125e-06,-2.009998321533203,4,-0.1280170388614401,1.3777730682829652,42.68999862670898,8.646942668013738,41.36000061035156,-1.2790670853959463,40.709999084472656,-0.1280170388614401
5674,2020-06-01,42.7599983215332,42.95000076293945,41.900001525878906,42.13000106811523,2427100.0,0.011831519636980925,1.0792020123429746,-2.2499693464666946,63.08725118590597,52.25352143036384,-1.715811450753229,-2.1469478187952404,-2.0500069035941237,2.723587125975982,18.85715930909481,1.0499992370605469,-0.433156208332953,2.029998970031741,-0.025995659035366714,4.085993599098849,1.0020016554981837,3.0579962845652986,-4.036472924326169,92.0501050239097,36.03628302906861,1.027997314533555,6,-1.269998550415039,-1.5799980163574219,-0.9224977493286133,-0.4999980926513672,-2.129997253417976,0,-0.111552779006175,-1.3939427217293299,42.2599983215332,1.3777730682829652,42.68999862670898,8.646942668013738,41.36000061035156,-0.111552779006175
5675,2020-06-02,43.06999969482422,43.08000183105469,42.27999877929688,42.9900016784668,2844200.0,0.0072497985374078144,14.999694831203367,0.1269815319406586,70.58126390916412,55.61056569432567,-1.920511086477532,-2.4336575549982697,-2.1252951791638424,2.3654384374402326,18.223231308336707,0.8000030517578054,-0.18027718950779104,2.246000289916992,-0.05576439547360934,4.547764975307594,1.095117947221695,3.3968826326122894,-4.00835626835859,99.60308990422386,35.2372698468148,1.1508823426952992,6,-1.5149993896484375,-1.8899993896484375,-2.054999351501465,-0.8099994659423828,-2.8800010681152415,1,-0.09960531567040787,1.0792020123429746,42.7599983215332,-1.3939427217293299,42.2599983215332,1.3777730682829652,42.68999862670898,-0.09960531567040787
5676,2020-06-03,43.4900016784668,43.90999984741211,43.18000030517578,43.41999816894531,2927700.0,0.009751613341502985,-1.6545474722393692,0.875065566735015,76.74699282469506,59.17195115939549,-2.067221287671188,-2.857617643903019,-2.2657249907998604,1.8952508413640103,18.167461060986962,0.8400001525878906,0.27696568996805837,2.5755022048950167,0.005345605094085215,5.145658804695948,1.2904239049945545,3.860580504795479,-4.02652241154226,80.55563895300682,9.542837681689363,1.2850782999004653,6,-1.5200023651123047,-2.3100013732910156,-2.475001335144043,-1.230001449584961,-2.220001220703125,2,-0.08300759878192854,14.999694831203367,43.06999969482422,1.0792020123429746,42.7599983215332,-1.3939427217293299,42.2599983215332,-0.08300759878192854
5677,2020-06-04,42.36000061035156,43.29999923706055,41.959999084472656,43.22000122070313,3406800.0,-0.025983008151382325,1.6274599268473293,-12.285107078633418,64.0845089340882,60.988584676305365,-0.6829647422368978,-1.6250637522593934,-0.9373431580903713,2.9716583386081794,17.541833248768384,1.5300025939941406,0.4274783755185183,1.3275011062622042,-1.2822693053318517,3.93727151785626,0.022615900465176253,2.632386312059232,-2.3629388737685133,22.88554570143991,-46.78296198386627,1.3048852057970268,6,-0.29000091552734375,-1.335000991821289,-1.3450002670288086,-0.10000038146972656,-1.5200004577636719,3,-0.05760156766404734,-1.6545474722393692,43.4900016784668,14.999694831203367,43.06999969482422,1.0792020123429746,42.7599983215332,-0.05760156766404734
5678,2020-06-05,43.27000045776367,43.86000061035156,42.77999877929688,42.88000106811523,3603600.0,0.02148252677762552,-2.660998538786869,-0.4534873405369006,72.71687693211462,63.85561717149326,-1.282627034185026,-2.4180356772306695,-1.6349425547350904,2.0107366861389266,16.75675006930511,1.5,0.7010691377445895,2.084500885009767,-0.6766394500900361,4.84564122010957,0.7039307174598619,3.465071052559672,-2.8033861478811346,68.15920775693715,-4.6527153159557315,1.380570167549902,6,-1.0349998474121094,-2.2450008392333984,-1.859999656677246,-1.010000228881836,-2.3500022888183594,4,-0.07141206655646037,1.6274599268473293,42.36000061035156,-1.6545474722393692,43.4900016784668,14.999694831203367,43.06999969482422,-0.07141206655646037
5679,2020-06-08,43.97999954223633,44.099998474121094,42.86999893188477,43.11999893188477,3009000.0,0.016408575848426254,1.2363659062692773,2.2051332211744787,68.75814985815825,66.57459067671999,-1.6416611244852035,-3.0164869739511957,-2.222105850723281,1.2491163009620863,16.07829785563879,1.229999542236321,0.9603421142126365,2.625499916076663,-0.3870598957762752,5.638059727929601,1.119220010150194,4.131779822003132,-3.1001789678502405,94.39257167711253,23.329677732445134,1.506279905926469,6,-1.6499996185302734,-2.8600006103515625,-2.7049989700317383,-1.7199993133544922,-3.1599998474121094,0,-0.08481126832787278,-2.660998538786869,43.27000045776367,1.6274599268473293,42.36000061035156,-1.6545474722393692,43.4900016784668,-0.08481126832787278
5680,2020-06-09,42.88999938964844,43.63000106811523,42.77999877929688,43.63000106811523,2883500.0,-0.02478399645141205,1.297298272564662,-0.860466457302034,65.83227183924625,67.32092235765394,-0.23457614028627916,-1.8255494961117193,-1.0171465541546212,2.274086256953126,15.164298653876529,1.200000762939446,1.1699967147747117,1.4119997024536133,-1.64149269646078,4.465492101368007,-0.11474649700357986,2.9387459019108064,-1.5593539092994462,43.45797058047587,-26.50851624462031,1.5267461994571954,6,0.034999847412109375,-1.7700004577636719,-1.4499998092651367,-0.7449989318847656,-1.5999984741210938,1,-0.05269289703181168,1.2363659062692773,43.97999954223633,-2.660998538786869,43.27000045776367,1.6274599268473293,42.36000061035156,-0.05269289703181168
5681,2020-06-10,42.25,43.18999862670898,42.150001525878906,43.06999969482422,2604500.0,-0.014921879196923005,-1.0392167129168928,1.1081051823060415,61.52047086286189,66.99517299509901,0.6089877202946639,-1.02962892127465,-0.32818443501163586,2.8394045579707097,14.244839451937757,1.039997100830071,1.3778253734988866,0.6395002365112319,-2.298673049048446,3.57767352207091,-0.8295864062686036,2.1085868792910674,-0.5316451005229155,13.551448515832782,-54.304526103390394,1.4690866427798388,6,0.75,-1.1300010681152344,-0.3874998092651367,-0.14999961853027344,-0.1100006103515625,2,-0.048757428953633664,1.297298272564662,42.88999938964844,1.2363659062692773,43.97999954223633,-2.660998538786869,43.27000045776367,-0.048757428953633664
5682,2020-06-11,40.5,41.63999938964844,40.22000122070313,41.63999938964844,3900500.0,-0.041420118343195256,1.4912261915915872,1.390243675508704,50.344826031039226,65.96362359747484,2.252546633330951,0.8796725907228762,1.4649926378127063,4.499318284489355,13.354336074119693,2.029998779296868,1.582020434315396,-1.182999801635745,-3.9198061380386306,1.5538065347671406,-2.5514029698371914,0.18540336656570133,3.5999984741210938,7.2164684923478175,-58.12623369085806,1.3684031682014433,6,1.6599998474121094,0.6199989318847656,1.4750003814697266,1.4400005340576172,0.7599983215332031,3,0.019012356981819023,-1.0392167129168928,42.25,1.297298272564662,42.88999938964844,1.2363659062692773,43.97999954223633,0.019012356981819023
5683,2020-06-12,40.43000030517578,41.47000122070313,39.77000045776367,41.36999893188477,3934600.0,-0.0017283875265239335,1.9824490956850294,0.8245606403340936,48.95105374796784,64.39293499325949,2.274891398026284,1.0400108911856165,1.617254075615179,4.474078005796805,12.283215184020142,1.7000007629394602,1.6017679147181738,-1.2764995574951143,-3.958535256992292,1.4055361420020631,-2.617517407243703,0.06451829225347439,3.5923982238769554,15.242497685191303,-50.036710685792464,1.3410178497485898,6,1.5049991607666016,0.6899986267089844,1.4400005340576172,1.3099994659423828,-6.180000305175781,4,0.010140980566839763,1.4912261915915872,40.5,-1.0392167129168928,42.25,1.297298272564662,42.88999938964844,0.010140980566839763
5684,2020-06-15,40.47000122070313,40.7400016784668,38.86999893188477,39.5099983215332,4195900.0,0.000989386970700279,1.4933306545749454,-1.0212811720065742,48.797606297382735,61.97252859195045,2.0963468131537084,1.1520094423501135,1.6249245657619653,4.328682204920803,11.307934245638233,1.8700027465820241,1.4497672943294688,-1.2954986572265526,-3.799730456131563,1.208733141678458,-2.547614556679058,-0.04338275777404732,3.382301385498039,33.613478377247844,-33.08762343747536,1.2521158994525041,6,1.0149974822997976,0.6499977111816335,1.547499656677239,0.9649982452392507,-13.380001068115241,0,0.011119271921641971,1.9824490956850294,40.43000030517578,1.4912261915915872,40.5,-1.0392167129168928,42.25,0.011119271921641971
5685,2020-06-16,40.5099983215332,41.7599983215332,40.27000045776367,41.61999893188477,5088900.0,0.0009883147917872925,1.1438827597562984,-1.1562471439527284,45.4642348681283,58.49666659677636,1.8495218931589008,1.1222977007343502,1.7001342351855158,4.175107936446011,10.886414718637685,1.4899978637695312,1.372694935552623,-1.225501441955565,-3.7767321055069374,1.3257292215958074,-2.5011167737312547,0.05011388982012477,3.043366064208982,37.96295151625393,-25.49590246271044,1.2756153317756869,6,0.9750003814697266,0.6100006103515625,1.507502555847168,0.18000221252441406,-13.10999870300293,1,0.007652465715512813,1.4933306545749454,40.47000122070313,1.9824490956850294,40.43000030517578,1.4912261915915872,40.5,0.007652465715512813
5686,2020-06-17,40.25,40.66999816894531,39.810001373291016,40.63999938964844,3825600.0,-0.006418127186023637,2.8222339018683664,0.35135060828922726,35.30121174099585,55.29852246421055,1.7898112963893027,1.4478653200319656,1.9647621317653048,4.316948053238633,10.497827010308072,0.8599967956542969,1.1994744198770633,-1.4799997329711942,-4.044157608022566,1.0841581420801774,-2.7620786704968836,-0.1979207954455049,3.0223624585107416,47.75091209562868,-11.192844820560559,1.282078937525687,6,1.2349987030029297,0.8699989318847656,1.6050004959106445,0.0049991607666015625,-10.770000457763672,2,0.025838532062791186,1.1438827597562984,40.5099983215332,1.4933306545749454,40.47000122070313,1.9824490956850294,40.43000030517578,0.025838532062791186
5687,2020-06-18,40.5099983215332,40.56999969482422,39.86000061035156,40.0,3441100.0,0.006459585628154185,1.2539615261185217,-1.3076900504714581,39.23738873795884,51.57857933152657,1.3854921992156122,1.2711542112690495,1.741201770400977,3.942456986612399,10.00264921590941,0.7099990844726562,0.9215565608568212,-1.2315013885498018,-3.7702145863260483,1.3072118092264446,-2.500857987437925,0.0378552103383214,2.4982223253799773,56.747395709586534,0.1065963378262964,1.2693565988881228,6,0.9750003814697266,0.6100006103515625,1.3750019073486328,-0.25499916076660156,-11.229997634887692,3,0.040237006557682475,2.8222339018683664,40.25,1.1438827597562984,40.5099983215332,1.4933306545749454,40.47000122070313,0.040237006557682475
5688,2020-06-19,38.97999954223633,41.099998474121094,38.959999084472656,41.099998474121094,8571000.0,-0.037768423665512696,1.0188683658872324,-4.156874331490804,29.366809953865456,47.201763786605156,2.506549019706746,2.832159015089843,3.2016344540577464,5.341037920769651,9.589248188670702,2.1399993896484375,0.48720379197466457,-2.689000129699707,-5.45780320399183,0.07980294459241577,-4.073401666845768,-1.3045985925536456,3.7799278017751448,3.8062502969918275,-46.35799381103306,1.3844015371460614,6,2.270000457763672,2.1399993896484375,2.5400009155273438,1.2749996185302734,-9.840000152587887,4,0.058491503490819996,1.2539615261185217,40.5099983215332,2.8222339018683664,40.25,1.1438827597562984,40.5099983215332,0.058491503490819996
5689,2020-06-22,39.70000076293945,39.7400016784668,38.52999877929688,39.06999969482422,4596200.0,0.018471042307811603,2.4084449530686496,-0.2971704648714788,32.392892462561534,43.48627718919574,1.2466857691151674,2.1482674722771904,2.3699976577839266,4.488000603919936,9.225815343238944,1.2100028991699148,0.2541399664356945,-1.9219989776611328,-4.794325009469411,0.9503270541471451,-3.3581619935652753,-0.4858359617569903,2.826530876344421,36.22297676341183,-7.37001960596195,1.4361630159041392,6,1.1599979400634766,1.6149978637695312,1.529998779296875,0.5549983978271484,-11.060001373291012,0,-0.13727961355676122,1.0188683658872324,38.97999954223633,1.2539615261185217,40.5099983215332,2.8222339018683664,40.25,-0.13727961355676122
5690,2020-06-23,38.77999877929688,40.150001525878906,38.68000030517578,40.150001525878906,3753200.0,-0.023173853046909887,1.1459828812322839,-2.1746038473881364,26.613680108523837,39.607744883158176,1.7012814938417549,3.073863640555217,3.1918069641536206,5.268106471352063,9.364322045628832,1.470001220703125,-0.19497672892186557,-2.7455009460449133,-5.865814667287893,0.3748127751980661,-4.305657806666403,-1.1853440854234236,3.4268102311880355,9.727627614255418,-27.9840407501164,1.5601568606214913,6,1.364999771118157,2.5349998474121023,2.450000762939446,1.4750003814697195,-9.909997940063484,1,-0.3014440173976958,2.4084449530686496,39.70000076293945,1.0188683658872324,38.97999954223633,1.2539615261185217,40.5099983215332,-0.3014440173976958
5691,2020-06-24,37.77999877929688,38.61999893188477,37.310001373291016,38.47999954223633,4855700.0,-0.025786488692048692,1.673465654084623,0.5109484376479211,26.961749388842208,37.009625256247396,2.2356314782304807,3.9968265641958425,4.0303232512108735,6.124008887253311,9.693044970125817,1.4699974060058665,-0.6956516035294982,-3.5665008544921832,-7.108972958587266,-0.024028750397100396,-5.337736906539725,-1.7952648024446418,4.132665412692994,12.400996452027062,-26.063047931416232,1.7712360520475428,6,1.7550010681152273,2.9250011444091726,3.272500991821282,2.355001449584954,-8.779998779296882,2,-0.27474853086694007,1.1459828812322839,38.77999877929688,2.4084449530686496,39.70000076293945,1.0188683658872324,38.97999954223633,-0.27474853086694007
5692,2020-06-25,37.52999877929688,37.65999984741211,36.9900016784668,37.61000061035156,3710600.0,-0.006617258022173278,6.444411477980757,0.11428820551385742,19.07325003750985,33.689869288418734,2.257424341839098,4.047973137826972,4.1616067269102,6.215657997242069,11.051730420152731,0.7899971008300852,-1.1449863095619932,-3.5585008621215763,-7.425709162868458,0.30870743862530503,-5.492105012495017,-1.6248967117481357,3.922399130823109,13.138625835452011,-20.678179512522426,1.9336041503734394,6,1.845001220703118,3.015001296997063,3.450000762939446,1.81500053405761,-8.339998245239268,3,-0.21449505725806928,1.673465654084623,37.77999877929688,1.1459828812322839,38.77999877929688,2.4084449530686496,39.70000076293945,-0.21449505725806928
5693,2020-06-26,36.849998474121094,37.63000106811523,36.65999984741211,37.34000015258789,6094100.0,-0.01811884698357369,-1.22989060136363,6.124880793439415,11.459437791747135,29.541183898903665,2.655445463075452,4.534368050378497,4.683204663988086,6.731905278981415,12.559392346772166,0.9700012207031179,-1.5692680134630876,-3.968001174926755,-8.227152394216915,0.2911500443634054,-6.097576784571835,-1.8384255652816748,4.066911888200515,5.44408410692952,-19.854773306517348,2.12957560964508,6,2.3600006103515625,3.530000686645508,4.130001068115234,2.3300018310546875,-7.209999084472653,4,-0.20542735687741798,6.444411477980757,37.52999877929688,1.673465654084623,37.77999877929688,1.1459828812322839,38.77999877929688,-0.20542735687741798
5694,2020-06-29,37.9900016784668,37.9900016784668,37.09000015258789,37.22000122070313,3265600.0,0.03093631618862358,1.3376649112464145,-1.5714241228172465,23.65592412279389,27.118038260533172,1.2590630664321765,3.181819431831329,3.3512589703996625,5.426409487955553,13.9275174176183,1.1400032043457031,-1.746117227935784,-2.589498138427736,-6.924310064066695,1.7453137872112237,-4.7569041012472155,-0.42209217560825607,2.330941211767481,38.108916659288674,14.483007665001203,2.1674059628194806,6,0.8899974822998047,2.3899974822998047,2.9899978637695312,1.1899986267089844,-9.050001144409183,0,-0.23295609101893366,-1.22989060136363,36.849998474121094,6.444411477980757,37.52999877929688,1.673465654084623,37.77999877929688,-0.23295609101893366
5695,2020-06-30,38.77999877929688,38.93000030517578,37.84000015258789,38.0099983215332,5988200.0,0.020794868805648514,1.0373767803347653,1.0000000000000184,31.64019925239988,26.71125909513362,0.22111053989694796,2.1649451024523003,2.429990917996342,4.484371797341858,15.180813211663866,1.0900001525878906,-1.8972060904091848,-1.585000991821282,-5.824433240185407,2.6544312565428427,-3.7047171160033443,0.5347151323607804,1.028412084942289,93.3920045978019,65.66242080937602,2.119716124182062,6,0.10000038146971946,1.6000003814697195,2.200000762939446,0.40000152587889914,-9.5999984741211,1,-0.2614749795985498,1.3376649112464145,37.9900016784668,-1.22989060136363,36.849998474121094,6.444411477980757,37.52999877929688,-0.2614749795985498
5696,2020-07-01,39.88000106811523,40.0,38.650001525878906,38.86999893188477,4357100.0,0.02836519658184189,1.15999755859375,1.3116903062159406,46.47727849069751,27.515691289882362,-1.0469986158189073,0.8228095692893973,1.2503802253864507,3.237501182573858,15.883009985762031,1.3499984741210938,-2.0364843962414696,-0.30449867248535867,-4.283091761449491,3.6740944164787734,-2.2937952169674247,1.6847978719967074,-3.220001220703118,96.40721777237658,63.353047959131636,1.989296544482065,7,-1.0000019073486257,0.4999980926513743,1.0499982833862376,-0.700000762939446,-10.440000534057614,2,-0.27607823304910895,1.0373767803347653,38.77999877929688,1.3376649112464145,37.9900016784668,-1.22989060136363,36.849998474121094,-0.27607823304910895
5697,2020-07-02,39.91999816894531,40.31999969482422,39.7599983215332,40.25,2897300.0,0.001002936302879398,1.3829783780274008,-0.32673379512475625,47.092347027101326,29.485195409130796,-1.3181009092312195,0.6225599076944235,1.096715443459729,3.0473015543430506,16.622524210217676,0.5600013732910156,-2.152538437816709,-0.14250144958496236,-3.9876129200736017,3.702610020903677,-2.0650571848292856,1.7800542856593609,-3.1931983184814428,89.07099610504801,51.54284369625423,1.9225557352443208,7,-1.4299983978271484,0.46000099182128906,0.715001106262207,-0.7399978637695312,-9.859998703002926,3,-0.27354706086735825,1.15999755859375,39.88000106811523,1.0373767803347653,38.77999877929688,1.3376649112464145,37.9900016784668,-0.27354706086735825
5698,2020-07-06,40.18000030517578,40.77000045776367,39.77000045776367,40.09000015258789,4223500.0,0.006513079863634141,-1.73972774540799,-0.2727262218523142,48.387091299008645,31.262328613180472,-1.5533314175002815,0.12563458689084683,0.7620864971361954,2.6342098130831033,17.650473730000833,1.0,-2.153737222795698,0.2720006942749009,-3.2665547730495703,3.810556161599372,-1.4972770393873347,2.0412784279371365,-3.3094724609374992,83.9673884874934,44.04615457453231,1.7692777336622352,7,-1.4650001525878906,0.1999988555908203,0.8774995803833008,-1.0,-10.280000686645508,0,-0.27351915598921717,1.3829783780274008,39.91999816894531,1.15999755859375,39.88000106811523,1.0373767803347653,38.77999877929688,-0.27351915598921717
5699,2020-07-07,40.25,40.40999984741211,39.540000915527344,39.81999969482422,4239300.0,0.0017421526702976475,1.3199971516927083,4.777773068282965,48.55876769213788,33.70067167802648,-1.7177487882138536,-0.25100431374616505,0.6396236460919127,2.410931412984347,18.628230808437774,0.8699989318847656,-2.224001510497885,0.5285003662109347,-2.456256214674923,3.5132569470967923,-0.9638779242319941,2.0208786566538635,-3.1455037989501946,82.2525459521249,40.34517227764481,1.4923782904429295,7,-1.5349998474121094,0.12999916076660156,1.1674995422363281,-1.0699996948242188,-10.379999160766602,1,-0.2636024996360635,-1.73972774540799,40.18000030517578,1.3829783780274008,39.91999816894531,1.15999755859375,39.88000106811523,-0.2636024996360635
5700,2020-07-08,40.63000106811523,40.709999084472656,39.88000106811523,40.16999816894531,4635600.0,0.009441020325844152,1.677417568557019,1.0697734248859863,52.07877973136023,36.49145282719515,-2.0201724941034627,-0.8527193801971649,0.1721303089007833,1.8703216372169535,19.644463842892872,0.829998016357429,-2.0453723745244474,1.021501350402822,-1.6081782701292369,3.651180970934881,-0.2933384598632074,2.3363411606688516,-3.3055746116625926,93.39625187810923,50.07055978663577,1.3148398102660313,7,-1.9150009155273366,-0.2500019073486257,0.7049989700317454,-1.450000762939446,-11.030000686645497,2,-0.2877184402348306,1.3199971516927083,40.25,-1.73972774540799,40.18000030517578,1.3829783780274008,39.91999816894531,-0.2877184402348306
5701,2020-07-09,40.18999862670898,40.43000030517578,39.70000076293945,40.38000106811523,3781500.0,-0.010829496181124831,4.0344637078737895,-0.4130461824243141,48.28326478889838,39.73701002179387,-1.343660897521822,-0.606031618597072,0.5457706702852505,2.141534459737464,20.52332378200489,0.9300003051757741,-1.9512397006420343,0.6844989776611285,-1.6548985049799114,3.0238964603021685,-0.4851997636593879,1.854197718981645,-2.65883773017768,52.8453620397157,10.754044926039292,1.1696987413205193,7,-1.4749984741210866,0.1900005340576243,1.177501678466804,-1.009998321533196,-10.859998703002926,3,-0.2739487110660488,1.677417568557019,40.63000106811523,1.3199971516927083,40.25,-1.73972774540799,40.18000030517578,-0.2739487110660488
5702,2020-07-10,41.27000045776367,41.349998474121094,40.11999893188477,40.18999862670898,2784900.0,0.02687240278572589,-1.0163906746379285,-5.684147124959884,62.90867100747457,45.453591490208034,-2.053276256548088,-1.7132272306387932,-0.5800627408539825,0.8966708816424074,20.236008609517803,1.229999542236321,-1.6702797403170422,1.7260007858276367,-0.7058274146553742,4.157828986310648,0.5100866855861312,2.941914886069142,-3.5445091875584325,95.58021412915193,46.636573600675106,1.215914100241505,7,-2.0500011444091797,-0.8900012969970703,0.30499935150146484,-2.0900001525878906,-12.329999923706058,4,-0.28664889247609904,4.0344637078737895,40.18999862670898,1.677417568557019,40.63000106811523,1.3199971516927083,40.25,-0.28664889247609904
5703,2020-07-13,40.84000015258789,41.4900016784668,40.650001525878906,41.18000030517578,2663300.0,-0.010419197974466998,-1.3333421636828915,-0.3148144223569117,56.643345761466975,49.11886056117171,-1.1150311259487466,-1.3185379797227128,-0.16701871393694034,1.1595513407551294,19.7355260262652,0.8400001525878906,-1.3105601922209758,1.2755004882812528,-1.1943901981624165,3.7453911747249222,0.0405551450594146,2.510445831503091,-2.8245483060693815,66.6666014581919,15.448234650107722,1.2349453432218347,7,-1.1749992370605469,-0.46000099182128906,0.7074995040893555,-1.6599998474121094,-11.960000991821289,0,-0.26395692082196065,-1.0163906746379285,41.27000045776367,4.0344637078737895,40.18999862670898,1.677417568557019,40.63000106811523,-0.26395692082196065
5704,2020-07-14,40.91999816894531,41.38000106811523,40.599998474121094,40.81999969482422,7743700.0,0.00195881528057118,-1.888893598383675,-0.2941130271853157,63.824275651603,52.694869049972056,-0.8221600731244365,-1.4367581378397318,-0.24953071042866526,0.9169502124982785,18.75373989004275,0.7800025939941335,-0.8271324539326699,1.332998657226561,-1.1794557216807604,3.8454530361338826,0.07677146777290034,2.589225846680222,-2.557091339231974,68.15624480540792,11.206694100053006,1.2562271894536616,7,-0.8499965667724609,-0.5399990081787109,0.7100019454956055,-0.9499969482421875,-12.279998779296871,1,-0.26930593948017945,-1.3333421636828915,40.84000015258789,-1.0163906746379285,41.27000045776367,4.0344637078737895,40.18999862670898,-0.26930593948017945
5705,2020-07-15,40.81999969482422,41.77999877929688,40.810001373291016,41.63000106811523,4429000.0,-0.0024437555864063043,-1.3373487331038552,-8.100137331196999,72.22221602551153,55.55541766495139,-0.44964041641656394,-1.3832650635843464,-0.1645432634658519,0.8556261017741633,18.59454279790143,0.9699974060058665,-0.16713850538226183,1.2175001144409165,-1.3226029039828902,3.7576031328647232,-0.0525513947709868,2.48755162365282,-2.1443833802355314,53.84615384615367,-8.377511383653385,1.2700515092119038,7,-0.15999984741210938,-0.6749992370605469,0.9049997329711914,-0.8499984741210938,-12.45999908447266,2,-0.26825083139280936,-1.888893598383675,40.91999816894531,-1.3333421636828915,40.84000015258789,-1.0163906746379285,41.27000045776367,-0.26825083139280936
5706,2020-07-16,41.290000915527344,41.43000030517578,40.65999984741211,40.79999923706055,2647100.0,0.011513993733878403,1.0,-0.6049393181593463,76.62889074520535,58.837255855851836,-0.7806983764872157,-1.8670834566874248,-0.6602001863899645,0.2404066495235071,18.14747002864303,0.7700004577636719,0.32357789665920933,1.6355012893676744,-1.0011596673198255,4.272162246055174,0.31717081102392797,2.9538317677114208,-2.2418587051736765,70.48205368612349,1.9647999659135564,1.3183304783437488,7,-0.6300010681152344,-1.3650016784667969,0.7324981689453125,-0.40000152587890625,-13.180000305175785,3,-0.28311940602698127,-1.3373487331038552,40.81999969482422,-1.888893598383675,40.91999816894531,-1.3333421636828915,40.84000015258789,-0.28311940602698127
5707,2020-07-17,42.13999938964844,42.349998474121094,41.349998474121094,41.47999954223633,3370500.0,0.02058606091726789,-1.1739083562421997,1.3469338502619677,86.58366846022427,63.0813199848758,-1.4334115270579417,-2.7286019316151666,-1.472346553917106,-0.7235587750754604,17.909601379258493,1.05999755859375,0.7211028447751602,2.4039997100830064,-0.4368635995794321,5.244863019745445,0.9835680552517871,3.8244313649142256,-2.764034391021582,88.00005231584821,11.02922917413521,1.4204316548312186,7,-1.1949996948242188,-2.635000228881836,-0.07999992370605469,-0.404998779296875,-13.829999923706051,4,-0.30398670269295547,1.0,41.290000915527344,-1.3373487331038552,40.81999969482422,-1.888893598383675,40.91999816894531,-0.30398670269295547
5708,2020-07-20,41.2599983215332,42.02000045776367,41.2400016784668,41.90999984741211,2761600.0,-0.02088279736262655,-1.2608830261281085,-0.9848510244776465,73.45764756362937,65.84786219281929,-0.4292412631004865,-1.7592275304842246,-0.5707085739803759,0.045621784473048876,17.16649079748271,0.8999977111816406,0.8602841314620306,1.4099987030029268,-1.4855881956478996,4.305585601653753,-0.03779474632248281,2.8577921523283365,-1.4676686363371516,37.71427699497768,-42.3476031474883,1.4477934493254117,7,-0.2349987030029297,-1.7549991607666016,0.3800010681152344,0.7000026702880859,-13.31999778747559,0,-0.2985942386974335,-1.1739083562421997,42.13999938964844,1.0,41.290000915527344,-1.3373487331038552,40.81999969482422,-0.2985942386974335
5709,2020-07-21,34.25,41.650001525878906,33.59999847412109,41.63999938964844,41029600.0,-0.16989817272665164,1.1727392910535375,11.369203140955667,32.82790773003859,63.70887641489467,6.302978026641405,5.08209734210152,6.3673432031187644,6.935963720468358,16.879163054983287,8.05000305175782,0.82087839347912,-5.327499580383304,-9.157530010971293,-1.4974691497953145,-7.242514795677302,-3.4124843650893055,8.099998474121094,7.4285888671875755,-68.01636783084955,1.915015215293995,7,3.7249984741210938,3.7249984741210938,7.277499198913574,7.710000991821289,-6.2399997711181605,1,-0.15678834567104816,-1.2608830261281085,41.2599983215332,-1.1739083562421997,42.13999938964844,1.0,41.290000915527344,-0.15678834567104816
5710,2020-07-22,27.09000015258789,29.70000076293945,22.85000038146973,29.01000022888184,135941100.0,-0.20905109043539005,3.1515139430026675,0.2598105865858926,16.77921840122771,60.2084268162646,12.673053898701816,11.933230497119382,13.376516136052324,13.960601522275432,17.63871134419637,11.39999961853027,0.5491432775856566,-11.902999496459962,-18.67985194483049,-5.126147048089436,-15.291425720645222,-8.514573272274703,15.084998321533206,21.74359069663713,-48.94096716277521,3.388426224185263,7,5.5099992752075195,5.5099992752075195,14.212498664855957,14.870000839233398,1.0100002288818395,2,0.05721665663824216,1.1727392910535375,34.25,-1.2608830261281085,41.2599983215332,-1.1739083562421997,42.13999938964844,0.05721665663824216
5711,2020-07-23,27.399999618530273,28.79999923706055,26.959999084472656,27.709999084472656,53410400.0,0.01144331724607861,-2.092435843392328,0.16145804876255765,17.930335467602788,55.210833978501064,11.575261747163374,11.38966960347912,12.9426173377283,13.471120060723692,17.790018730926356,1.8400001525878942,0.233949775034489,-11.074000072479251,-19.60488850312843,-2.543111641830073,-15.339444287803836,-6.808555857154666,14.250001907348633,23.333331703120653,-43.16550984448783,4.265444215324588,7,5.199999809265137,5.199999809265137,13.902499198913574,14.560001373291016,0.9099998474121129,3,0.03503653303600962,3.1515139430026675,27.09000015258789,1.1727392910535375,34.25,-1.2608830261281085,41.2599983215332,0.03503653303600962
5712,2020-07-24,29.479999542236328,30.149999618530273,27.82999992370605,27.940000534057614,38414300.0,0.07591240703154534,-1.6363629467232015,-4.9677472943290235,24.929707857471897,51.68709643361272,8.545639065740893,9.144505385862615,10.778064158656477,11.244265135400624,17.56689697397263,2.75,-0.1469836211913247,-8.591500186920165,-18.022100427858803,0.8391000540184699,-13.30680030738948,-3.876200066450849,11.418001937866208,34.58528499937466,-28.47686525705965,4.715300120469317,7,3.119999885559082,3.119999885559082,11.82249927520752,12.480001449584961,-0.8899993896484375,4,-0.04647214902164287,-2.092435843392328,27.399999618530273,3.1515139430026675,27.09000015258789,1.1727392910535375,34.25,-0.04647214902164287
5713,2020-07-27,29.28000068664551,30.36000061035156,28.25,29.75,21554400.0,-0.006784221801098611,1.4970413533367932,-0.30519455587853594,24.452725514222365,47.31247975168154,7.748214147812877,9.221069754472719,10.860105946464362,11.253559831864205,17.150083940914957,2.110000610351559,-0.5058100080900445,-8.412999153137203,-18.625274491841505,1.7992761855670985,-13.519136822489354,-3.3068614837850525,10.896080749511714,34.202127200869676,-25.340664983528065,5.106137669352152,7,3.319998741149899,3.319998741149899,12.022498130798336,12.969999313354489,-1.0200004577636719,0,-0.03312845621433125,-1.6363629467232015,29.479999542236328,-2.092435843392328,27.399999618530273,3.1515139430026675,27.09000015258789,-0.03312845621433125
5714,2020-07-28,29.13999938964844,30.26000022888184,28.8799991607666,29.0,15827800.0,-0.00478146494924514,-6.263143100938632,-0.29787147697990146,22.939232392332755,41.83659268132835,6.751486373285534,9.132272325558286,10.899690677271753,11.221981779427981,17.03311297482562,1.380001068115238,-1.1714771704096663,-8.110500335693356,-19.01225949505434,2.7912588236676292,-13.561379915373845,-2.6596207560128633,10.343038804321285,83.7549775829399,27.317345258786276,5.4508795796804925,7,3.460000038146969,3.460000038146969,12.045000076293942,13.110000610351559,0.0,1,-0.04118046948268328,1.4970413533367932,29.28000068664551,-1.6363629467232015,29.479999542236328,-2.092435843392328,27.399999618530273,-0.04118046948268328
5715,2020-07-29,28.63999938964844,29.729999542236328,28.420000076293945,29.40999984741211,13114200.0,-0.017158545314781892,-1.1652900117908913,-5.500027247956238,22.87458710689488,35.86389227707162,5.969852995387452,9.311040588256258,11.23272068877004,11.556131717976765,17.734957964996152,1.3099994659423828,-1.8197099708626112,-8.103500366210934,-19.630950852997085,3.4239501205752134,-13.86722560960401,-2.3397751228178585,10.177717291821285,49.41175150624392,-7.171276246234072,5.763725243393074,7,3.960000038146969,3.960000038146969,12.447499275207516,13.610000610351559,0.75,2,-0.02199717786985378,-6.263143100938632,29.13999938964844,1.4970413533367932,29.28000068664551,-1.6363629467232015,29.479999542236328,-0.02199717786985378
5716,2020-07-30,28.8700008392334,29.290000915527344,28.25,28.420000076293945,10784000.0,0.0080307770421284,-1.63291065892783,-0.5844162278116063,19.667315047107493,28.428741897836424,4.238526551882188,8.65779498505875,10.859157768986051,11.216617277351723,19.298730217216153,1.0400009155273438,-2.6102230789470084,-7.322998905181883,-19.263935872751958,4.617938062388191,-13.293467388966917,-1.352530421396846,9.30900719023633,41.10674439801318,-10.10786450722896,5.970468483785036,7,3.564999580383301,3.7299985885620117,11.859997749328613,13.379999160766602,0.529998779296875,3,-0.026671300151722255,-1.1652900117908913,28.63999938964844,-6.263143100938632,29.13999938964844,1.4970413533367932,29.28000068664551,-0.026671300151722255
5717,2020-07-31,29.0,29.20000076293945,28.3799991607666,28.70000076293945,16410200.0,0.004502915032476684,1.34285916698003,0.666663840969787,20.60575284506585,22.55630915132937,2.2893536052644166,8.082125232444412,10.58672690582118,10.944495619080001,21.176519078662842,0.820001602172848,-3.5356525660902705,-6.646999835968018,-18.865792906417994,5.571793234481959,-12.756396371193006,-0.5376033007430294,8.56584772354973,35.54501341471358,-13.148468927331507,6.109396535224987,7,3.2500009536743164,3.59999942779541,11.119999885559082,12.835000991821289,0.12999916076660156,4,-0.02379312186405569,-1.63291065892783,28.8700008392334,-1.1652900117908913,28.63999938964844,-6.263143100938632,29.13999938964844,-0.02379312186405569
5718,2020-08-03,29.190000534057614,29.290000915527344,28.479999542236328,28.899999618530273,8256100.0,0.0065517425537107155,2.3061167293364786,0.9666721767989289,21.037040148797672,21.246212753413708,0.23151719036194507,7.4062904684035935,10.248730121657292,10.641094781490995,23.455288117938988,0.8100013732910156,-4.6386260431665605,-5.907499313354496,-18.255740496022373,6.440741869313381,-12.081619904688434,0.2666212779794428,7.787213295808915,46.76619039892024,0.5125321527868252,6.174120591333939,8,-2.585000038146969,3.4099988937377965,10.769999504089359,12.485000610351566,-0.05000114440917258,0,-0.020554997276196363,1.34285916698003,29.0,-1.63291065892783,28.8700008392334,-1.1652900117908913,28.63999938964844,-0.020554997276196363
5719,2020-08-04,29.63999938964844,29.90999984741211,29.059999465942386,29.26000022888184,8252300.0,0.015416198950246374,-1.179486238980783,1.3103377969535295,22.86407491917842,21.922307922074904,-1.05178610234778,6.45142941736972,9.64614274598473,10.152769646838305,25.56894112782533,0.850000381469723,-6.010294502496155,-4.927000427246089,-17.25482931559404,7.400828461101863,-11.090914871420065,1.2369140169278872,6.772125902282216,83.73491068781776,36.85366707878863,6.163914444173977,8,-0.9799995422363317,2.960000038146969,10.154999732971188,11.870000839233395,-0.5900001525878906,1,-0.04655867709796768,2.3061167293364786,29.190000534057614,1.34285916698003,29.0,-1.63291065892783,28.8700008392334,-0.04655867709796768
5720,2020-08-05,28.940000534057614,29.88999938964844,28.65999984741211,29.88999938964844,8269100.0,-0.02361669601907268,1.5894758398869122,-2.500002509674815,20.355250387856614,22.19174291321422,-0.06902631874580933,6.567455348353835,10.180016344258721,10.766552004200047,28.050258399648985,1.2299995422363317,-7.340682007409544,-5.04249925613404,-17.268040383835075,7.183041871566992,-11.155269819984557,1.070271307716478,6.929639761454606,41.56630105317805,-2.2333654823431885,6.112770563850516,8,0.1549997329711914,3.6599988937377965,10.689998626708988,12.569999694824222,0.3899993896484375,2,0.0069108103628214845,-1.179486238980783,29.63999938964844,2.3061167293364786,29.190000534057614,1.34285916698003,29.0,0.0069108103628214845
5721,2020-08-06,29.18000030517578,29.399999618530273,28.34000015258789,28.459999084472656,6547700.0,0.008293011979586096,-1.208334326745027,-0.7578969347866622,17.952520407784036,21.416499863248898,-0.033503197569849874,5.755404504721255,9.752300293293445,10.551668086011063,30.56706168909727,1.0599994659423828,-7.750288774132425,-4.251999568939212,-16.290737671244223,7.786738533365799,-10.271368620091721,1.7673694822132937,6.168854393774737,53.503204832274776,14.662786103397643,6.0193690511525055,8,0.125,3.419999122619629,10.44999885559082,12.329999923706055,0.4799995422363281,3,0.007196678624962649,1.5894758398869122,28.940000534057614,-1.179486238980783,29.63999938964844,2.3061167293364786,29.190000534057614,0.007196678624962649
5722,2020-08-07,29.440000534057614,29.649999618530273,28.920000076293945,28.95000076293945,9346500.0,0.008910220224902288,-1.6545382665358455,0.6805540838384266,19.846939137954166,20.90474582144132,-0.3350031251958505,4.810315712119792,9.260858335780608,10.225781423800282,33.36118632287704,0.7299995422363281,-7.112864454439794,-3.400499343872074,-14.971130335877394,8.170131648133246,-9.185814839874734,2.384816152130586,5.408899992193671,70.06373218390223,29.79694566406966,5.785315496002659,8,-0.18500041961669567,3.1599988937377965,10.189998626708988,11.79999923706055,-0.09000015258788352,4,-0.0013587267256013336,-1.208334326745027,29.18000030517578,1.5894758398869122,28.940000534057614,-1.179486238980783,29.63999938964844,-0.0013587267256013336
5723,2020-08-10,30.059999465942386,30.38999938964844,29.59000015258789,29.60000038146973,9298400.0,0.021059745945572583,-2.333333333333299,0.9387740802877373,34.140797012002764,22.149364112515762,-0.9305845718520764,3.5218653173386905,8.425712605853857,9.589296830390989,36.02720586522391,0.9499988555908274,-6.461008072231095,-2.2415003776550257,-13.232945754895471,8.74994499958542,-7.737223066275245,3.254222310965197,4.308945054517633,83.90243675508707,37.850885036087014,5.495722688620222,8,-0.7399997711181676,2.539999961853024,9.374999999999996,10.590000152587887,-0.2999992370605469,0,-0.030938134454375654,-1.6545382665358455,29.440000534057614,-1.208334326745027,29.18000030517578,1.5894758398869122,28.940000534057614,-0.030938134454375654
5724,2020-08-11,29.899999618530273,30.31999969482422,29.36000061035156,30.18000030517578,11447800.0,-0.0053226829758726835,2.4285714285714413,-0.6086983563597764,72.62480469631828,27.67716606689614,-0.7279982436423715,2.9660129302979215,8.348151621558927,9.75103349461525,38.899987858624826,0.9599990844726598,-6.053476433734076,-1.850500297546386,-12.102822869617107,8.401822274524335,-6.976661583581745,3.2756609884889727,4.0081871363701325,76.09756324491282,25.857064745742946,5.1261612860353605,8,-0.5799999237060547,2.6999998092651367,9.647500038146973,10.75,-0.10000038146972301,1,-0.025418068179868136,-2.333333333333299,30.059999465942386,-1.6545382665358455,29.440000534057614,-1.208334326745027,29.18000030517578,-0.025418068179868136
5725,2020-08-12,29.8700008392334,30.209999084472656,29.649999618530273,29.899999618530273,5568800.0,-0.0010033036682142171,-1.38297026167132,0.10713823475316926,70.82632953214281,33.36150100967784,-0.5645430454765439,2.248906124462735,8.125349191170741,9.809916152400213,41.63070763084048,0.5599994659423828,-5.597339838749711,-1.3329991340637193,-10.675132192338722,8.009133924211284,-6.004065663201224,3.3380673950737823,3.5958584607297794,74.63420761264979,20.123052713150216,4.671066529137502,8,-0.5050010681152344,2.7299985885620117,9.677498817443848,10.779998779296875,-0.9100017547607422,2,-0.027452346137727512,2.4285714285714413,29.899999618530273,-2.333333333333299,30.059999465942386,-1.6545382665358455,29.440000534057614,-0.027452346137727512
5726,2020-08-13,29.60000038146973,30.229999542236328,29.420000076293945,29.81999969482422,5798300.0,-0.009039184806752032,-1.7931019741060947,7.333608850457664,51.45632191623867,36.78934201758594,-0.20126791598362814,1.6845864291189336,8.12065880622232,10.124927878544792,44.66241058389422,0.8099994659423828,-5.084396059287073,-1.0184995651245075,-9.078114312760516,7.041115182511501,-5.048306938942513,3.0113078086934983,3.4412245617537103,46.25854576925236,-10.328072111382546,4.029807373818005,8,-0.23500061035156605,2.99999904632568,9.947499275207516,10.840000152587887,-0.9700012207031286,3,-0.009121636969055769,-1.38297026167132,29.8700008392334,2.4285714285714413,29.899999618530273,-2.333333333333299,30.059999465942386,-0.009121636969055769
5727,2020-08-14,29.32999992370605,29.76000022888184,29.21999931335449,29.60000038146973,3809400.0,-0.009121636969055769,-1.2040778195576494,1.2272786384956695,50.59664980248229,40.07374309021756,0.1346228037266357,0.9967935231696394,8.143596347518542,10.402261743293185,47.211470303810465,0.5400009155273509,-4.512005338841142,-0.6480000495910687,-6.61736183348474,5.321361734302606,-3.6326809415379024,2.3366808423557686,3.3035760370472396,9.401760955434826,-47.950220855173775,2.984680891946837,8,0.03499984741211293,3.269999504089359,10.217499732971195,11.110000610351566,-0.7600002288818324,4,0.011251275982422815,-1.7931019741060947,29.60000038146973,-1.38297026167132,29.8700008392334,2.4285714285714413,29.899999618530273,0.011251275982422815
5728,2020-08-17,28.940000534057614,29.40999984741211,28.84000015258789,29.21999931335449,4853000.0,-0.013296944789052634,-1.3750009934117289,1.037030757710593,47.747758971096275,42.83859687376399,0.5424776602770436,0.43899272980072723,8.247570588304338,10.797081812413797,50.04108384813113,0.5699996948242188,-3.88617020434744,-0.42199954986572763,-3.1543753944142487,2.31037629468279,-1.7881874721399882,0.9441883724085329,3.3022324035243322,6.756784621610026,-45.30332413918913,1.3661879222742592,8,0.4249992370605504,3.6599988937377965,10.859998703002933,11.500000000000004,-1.3600006103515625,0,0.014167237036834646,-1.2040778195576494,29.32999992370605,-1.7931019741060947,29.60000038146973,-1.38297026167132,29.8700008392334,0.014167237036834646
5729,2020-08-18,28.8799991607666,29.15999984741211,28.65999984741211,28.86000061035156,4098300.0,-0.0020733024251468057,-1.3809519484471007,-0.07142370572208354,52.999998569487786,46.46579111616745,0.540136928528991,0.08016992834046022,7.992063478105358,10.810988068395247,51.02945167145958,0.5,-3.279509772719333,-0.21350088119506694,-1.6904005927234742,1.2633988303333403,-0.9519507369592723,0.5249489745691385,2.986544474570856,14.012697841901419,-36.79687252310847,0.738449855764204,8,0.4850006103515625,3.7200002670288086,11.142500877380371,11.5,-0.7199993133544922,1,0.030470951997488838,-1.3750009934117289,28.940000534057614,-1.2040778195576494,29.32999992370605,-1.7931019741060947,29.60000038146973,0.030470951997488838
5730,2020-08-19,28.63999938964844,28.95000076293945,28.489999771118164,28.899999618530273,5462700.0,-0.008310241623697867,1.5555431931972015,-13.000953743440526,47.13214893694952,49.70797206385251,0.8192602639455977,0.46614520154495054,7.942400184888651,11.004146864045747,50.026148584649135,0.4600009918212855,-2.674784236599777,-0.5310006141662562,-1.6946954333808826,0.6326942050483702,-1.1128480237735694,0.05084679544105697,2.865882515534306,8.620668865598976,-41.62276348519653,0.5818474096073127,8,0.8000001907348597,3.960000038146969,11.585000991821286,11.73999977111816,-0.03999900817871094,2,0.0405027888314613,-1.3809519484471007,28.8799991607666,-1.3750009934117289,28.940000534057614,-1.2040778195576494,29.32999992370605,0.0405027888314613
5731,2020-08-20,28.36000061035156,28.75,28.209999084472656,28.459999084472656,6680500.0,-0.009776493898882022,-1.6999942779759294,0.3846091772732464,42.30769230769231,52.20361130493452,1.0847867211426347,0.8661609782432009,7.94414231450077,11.205022987548904,49.001744266436106,0.5400009155273438,-2.123674989293974,-0.8589994430542021,-1.7659990437705062,0.04800015766210208,-1.3124992434123541,-0.40549964269605,2.7996460338826665,9.677510653456908,-40.67263271245969,0.45349980035815257,8,0.9399986267089879,4.239998817443851,12.042499542236332,12.019998550415043,0.09000015258789062,3,0.02115650427391369,1.5555431931972015,28.63999938964844,-1.3809519484471007,28.8799991607666,-1.3750009934117289,28.940000534057614,0.02115650427391369
5732,2020-08-21,28.11000061035156,28.45000076293945,27.920000076293945,28.440000534057614,7311900.0,-0.00881523253242622,2.0285720513784464,3.300049591821047,37.203778723819774,52.54394260624752,1.2586461571168641,1.0627492899345619,7.96365995555961,11.380349559258892,48.652055726371316,0.5300006866455043,-1.4310752956239696,-1.0404994964599652,-2.063960444978818,-0.01703854794111237,-1.5522299707193916,-0.5287690222005388,2.717260183372087,12.751715653958023,-36.479894140142186,0.5117304742594263,8,1.009999275207523,4.489998817443851,12.18249893188477,12.269998550415043,0.48999977111817117,4,0.018498702921534438,-1.6999942779759294,28.36000061035156,1.5555431931972015,28.63999938964844,-1.3809519484471007,28.8799991607666,0.018498702921534438
5733,2020-08-24,28.309999465942386,28.38999938964844,27.90999984741211,28.25,4674100.0,0.00711486486119739,3.363645821592879,-0.181816605496644,33.249352245413235,48.16889233392474,0.8764750335939837,0.8288499216791756,7.533007342887682,11.125402394909774,48.39177017712482,0.4799995422363317,-0.6859437026356652,-0.7920005798339815,-1.8795491797058936,0.29554802003793057,-1.3357748797699394,-0.2482262798980237,2.198170911291104,31.99996948242216,-12.335673839751863,0.5437742999359566,8,0.7600002288818324,4.125000953674313,11.914999961853024,12.069999694824215,0.3999996185302699,0,0.009184042168373097,2.0285720513784464,28.11000061035156,-1.6999942779759294,28.36000061035156,1.5555431931972015,28.63999938964844,0.009184042168373097
5734,2020-08-25,27.940000534057614,28.459999084472656,27.899999618530273,28.399999618530273,4907800.0,-0.013069549235770528,-1.0740685796634595,-7.666719649044333,36.263719564914496,44.32860233756604,1.0495850510190756,1.1640182713080485,7.6620079706050355,11.419541106416307,48.09124230306504,0.5599994659423828,-0.014285776767859915,-1.1019995689392132,-2.3068073368403077,0.1028081989618812,-1.7044034528897605,-0.499595684988666,2.2618430433453263,3.8096068504618885,-39.18778021793985,0.6024038839505466,8,1.1249990463256871,4.310000419616703,12.324998855590824,12.439998626708988,0.8199996948242259,1,-0.012884774641028995,3.363645821592879,28.309999465942386,2.0285720513784464,28.11000061035156,-1.6999942779759294,28.36000061035156,-0.012884774641028995
5735,2020-08-26,28.01000022888184,28.170000076293945,27.43000030517578,27.770000457763672,6497500.0,0.0025053576766722596,1.6428588458486177,-0.521739671271959,33.141187405766345,42.293587391958,0.7688507314766042,1.1008413409771514,7.3455650878377945,11.306050730783152,47.75630288281345,0.7399997711181641,0.15060202831698177,-1.000499916076656,-2.2801785408709314,0.27917870871761963,-1.6403392284737954,-0.36066060367951636,1.8977696206837713,43.93939831806517,2.1771169080683066,0.6398393123971384,8,0.5850000381469691,-1.390000343322754,9.964998245239254,10.839998245239254,1.5100002288818324,2,0.005355216612086933,-1.0740685796634595,27.940000534057614,3.363645821592879,28.309999465942386,2.0285720513784464,28.11000061035156,0.005355216612086933
5736,2020-08-27,28.10000038146973,28.29999923706055,27.940000534057614,28.10000038146973,3938300.0,0.003213143586306977,-1.2499940395297826,0.0,29.696939221384852,39.971397327391614,0.49584259850589874,1.0015467405892942,7.013468237645792,11.118193743194798,47.32156544596198,0.3599987030029368,-0.11422334930270495,-0.8719997406005824,-2.2142772471852012,0.4702777659840365,-1.5431384938928936,-0.20086098730827118,1.5254586893720443,65.04862818879475,25.756471237896136,0.67113875329231,8,0.3199996948242152,0.5749988555908168,4.49999904632568,5.37499904632568,1.8099994659423793,3,0.01779359406449399,1.6428588458486177,28.01000022888184,-1.0740685796634595,27.940000534057614,3.363645821592879,28.309999465942386,0.01779359406449399
5737,2020-08-28,28.309999465942386,28.45000076293945,27.989999771118164,28.21999931335449,4403500.0,0.007473276926043715,1.4864733901066332,100.0,19.723137032319684,36.85755044530533,0.14074110701693954,0.7770435042724628,6.550439348444801,10.824776248854338,46.802442507262754,0.4600009918212855,-0.3697594843838736,-0.6275006294250467,-2.0018347752605266,0.7468335164104332,-1.3146677023427884,0.05966644349269501,1.0444412573245074,85.43691298035648,49.64836173679143,0.6871670729177407,8,-0.014999389648441053,0.600000381469723,4.289999961853024,5.164999961853024,2.100000381469723,4,0.004945294935999156,-1.2499940395297826,28.10000038146973,1.6428588458486177,28.01000022888184,-1.0740685796634595,27.940000534057614,0.004945294935999156
5738,2020-08-31,28.59000015258789,28.709999084472656,28.25,28.399999618530273,4799600.0,0.009890522498326115,1.1395385973394605,2.1111134658583506,28.239185605520703,34.10634900486455,-0.21694200515649342,0.4740946179524812,6.0647695429992226,10.418069158828132,46.20591953870085,0.45999908447265625,-0.46779205877011165,-0.3174999237060554,-1.6948179011152753,1.0598180537031645,-1.0061589124106654,0.37115906499855456,0.5042629570071178,90.62507450587702,57.45947502512712,0.6886589887046102,8,-0.39999961853027344,0.31999969482421875,4.0099992752075195,4.8849992752075195,1.9699993133544957,0,0.00034978065157287297,1.4864733901066332,28.309999465942386,-1.2499940395297826,28.10000038146973,1.6428588458486177,28.01000022888184,0.00034978065157287297
5739,2020-09-01,28.26000022888184,28.649999618530273,28.0,28.31999969482422,5492400.0,-0.011542494646547996,-1.241378289765758,-0.3157857752346347,25.6797311500804,31.722747028545754,0.017726408107265,0.7329882266868317,6.15781392572087,10.593887323896194,46.01980190175528,0.6499996185302734,-0.5596126414876359,-0.5784998893737772,-1.9394789313948664,0.782479152647312,-1.2589894103843235,0.10198963163676922,0.5844923715881585,64.84380587940805,35.398426209155545,0.6804895210105453,9,-0.17000007629394887,0.6499996185302699,4.339999198913571,5.214999198913571,3.020000457763672,1,0.015923526254289166,1.1395385973394605,28.59000015258789,1.4864733901066332,28.309999465942386,-1.2499940395297826,28.10000038146973,0.015923526254289166
5740,2020-09-02,29.13999938964844,29.29999923706055,28.229999542236328,28.28000068664551,7339600.0,0.031139389725384214,-1.2291637278295695,-14.333439298090305,44.13263481488729,31.925518418234084,-0.876010954143787,-0.13835268947088153,5.075858332516997,9.576351330095452,45.466299218495934,1.0699996948242223,-0.5921896258818684,0.2914993286132841,-1.0755453728487723,1.6585440300753405,-0.3920230221177441,0.9750216793443123,-6.289999008178711,88.23529411764713,58.40026221153344,0.6835223507310277,9,-0.774999618530277,-0.22999954223633168,3.460000038146969,4.335000038146969,2.0799999237060476,2,-0.013040465639185705,-1.241378289765758,28.26000022888184,1.1395385973394605,28.59000015258789,1.4864733901066332,28.309999465942386,-0.013040465639185705
5741,2020-09-03,29.38999938964844,29.96999931335449,29.040000915527344,29.440000534057614,6132700.0,0.008579272657391002,-1.4800020345103728,-0.05814095327653331,50.76922474997821,33.432790198918354,-1.077892630539882,-0.3919066845537955,4.654880938876378,9.16428251012103,44.556154043814274,0.9299983978271449,-0.6446975090046294,0.5309993743896513,-0.8499215544246788,1.9119203032039813,-0.15946109001751552,1.221459838796818,-6.410999031066893,70.70706778795703,36.705752994067694,0.6904604644071659,9,-0.6899995803833043,-0.4799995422363317,3.210000038146969,4.085000038146969,1.8700008392333984,3,0.0044233096568562225,-1.2291637278295695,29.13999938964844,-1.241378289765758,28.26000022888184,1.1395385973394605,28.59000015258789,0.0044233096568562225
5742,2020-09-04,29.399999618530273,29.84000015258789,29.07999992370605,29.540000915527344,6115400.0,0.0003402595811334841,1.0540553079724717,2.7999618539008364,56.53408413582939,36.01998263118682,-0.989745342232947,-0.4269471370792388,4.478553816688347,9.014896330805072,43.77249515610494,0.7600002288818395,-0.6513525049683437,0.5429996490478501,-0.8344897811923211,1.9204890792880214,-0.1457450660722337,1.231744364167934,-6.141359301757809,71.06599525389544,32.229687932648176,0.6887447151200848,9,-0.6999998092651367,-0.48999977111816406,3.1175003051757812,4.074999809265137,1.909999847412113,4,0.017346946785686157,-1.4800020345103728,29.38999938964844,-1.2291637278295695,29.13999938964844,-1.241378289765758,28.26000022888184,0.017346946785686157
5743,2020-09-08,29.1299991607666,29.70000076293945,29.06999969482422,29.5,4193400.0,-0.009183689158740571,-1.5714341322143404,2.64283865342434,53.35121027289945,37.91859270985181,-0.6606724118560656,-0.24263221643423805,4.597582448191488,9.12799562204502,43.46562477271106,0.6300010681152308,-0.6163113440049379,0.31949920654296804,-0.9451698461585067,1.5841682592444428,-0.3128353198077676,0.9518337328937037,-5.602904484130857,57.36038348371066,14.748557006501969,0.6323345263507366,9,-0.42999935150146484,-0.2199993133544922,3.2950010299682617,4.345000267028809,2.3000011444091797,1,0.043940979180303597,1.0540553079724717,29.399999618530273,-1.4800020345103728,29.38999938964844,-1.2291637278295695,29.13999938964844,0.043940979180303597
5744,2020-09-09,29.13999938964844,29.51000022888184,29.07999992370605,29.35000038146973,4385800.0,0.0003432965729470716,-1.6060630581162791,0.567568960806652,57.142864927962044,40.58544576787356,-0.5392609708148122,-0.32937640960462744,4.396862551216341,8.938003859439707,43.075912257386136,0.43000030517578836,-0.52961945281751,0.36749944686890146,-0.8013751763761974,1.5363740701140003,-0.21693786475364618,0.9519367584914491,-5.355188527543948,52.29884868475172,5.164822702161786,0.584437311622549,9,-0.18499946594238992,-0.22999954223633168,0.4625005722045863,4.335000038146969,2.3700008392333984,2,0.048730271312166895,-1.5714341322143404,29.1299991607666,1.0540553079724717,29.399999618530273,-1.4800020345103728,29.38999938964844,0.048730271312166895
5745,2020-09-10,29.04999923706055,29.459999084472656,28.68000030517578,29.10000038146973,4513000.0,-0.0030885433930332162,1.0259746693716576,0.23809956312840028,60.42294766830786,43.99944670642056,-0.31985950299301535,-0.3203848523705375,4.265697135463807,8.87312527659137,42.76162003513849,0.779998779296875,-0.437651332023016,0.3184993743896527,-0.7406611633498237,1.377659912129129,-0.21108089448008371,0.8480796432593891,-5.017780836906059,28.68210979535204,-22.231962061922488,0.5295802688697373,9,-0.0699996948242223,-0.13999938964844105,1.5800004005432093,4.42500019073486,2.640001296997063,3,0.07676425157147793,-1.6060630581162791,29.13999938964844,-1.5714341322143404,29.1299991607666,1.0540553079724717,29.399999618530273,0.07676425157147793
5746,2020-09-11,29.32999992370605,29.3700008392334,29.0,29.020000457763672,2635600.0,0.009638578106683449,-1.1142882055138663,-6.199847415601684,68.26347236998467,49.392817299494446,-0.4548708687485039,-0.6552451983515546,3.727762771009605,8.458899321801429,42.359002009756495,0.37000083923339844,-0.3229215066682407,0.6120000839233377,-0.40665890264907034,1.6306590704957458,0.10267059063713546,1.12132957720954,-5.06027028702356,56.034457244143645,0.28099616101437874,0.5093294932862038,9,-0.34500026702880504,-0.42000007629394176,1.5174999237060582,4.144999504089359,2.399999618530277,4,0.06443912016927222,1.0259746693716576,29.04999923706055,-1.6060630581162791,29.13999938964844,-1.5714341322143404,29.1299991607666,0.06443912016927222
5747,2020-09-14,29.65999984741211,29.8799991607666,29.28000068664551,29.35000038146973,3526700.0,0.011251275982422815,-1.666666666666693,1.0,69.45245891366848,53.97206988928865,-0.6406007288307869,-1.0110940603236855,3.1370563403769722,7.978943882969936,41.64582389148002,0.5999984741210902,-0.18303661503862045,0.9255000114440932,-0.14430459797239337,1.9953046208605798,0.3905977067358499,1.4604023161523365,-5.162259423662739,81.66670640313441,21.962258228795143,0.5349023047082434,9,-0.6750001907348633,-0.75,1.2925000190734863,3.814999580383301,2.1700000762939418,0,0.05394471981460014,-1.1142882055138663,29.32999992370605,1.0259746693716576,29.04999923706055,-1.6060630581162791,29.13999938964844,0.05394471981460014
5748,2020-09-15,29.35000038146973,29.8700008392334,29.170000076293945,29.739999771118164,3535600.0,-0.010451768966189934,1.153843445191732,-1.2580647146047812,70.67448549128508,58.97148703831139,-0.23630833542744867,-0.7049464941164842,3.168989946748635,8.154663769970679,40.802577076062036,0.7000007629394531,-0.03413550924926412,0.5950005531311078,-0.5066245074441333,1.696625613706349,0.044188022843488994,1.1458130834187266,-4.633369602136156,55.83339293803525,-10.489399761386458,0.5508125302876199,9,-0.25000095367431996,-0.44000053405762074,1.577499389648434,4.12499904632568,2.9800014495849645,1,0.06678020643945581,-1.666666666666693,29.65999984741211,-1.1142882055138663,29.32999992370605,1.0259746693716576,29.04999923706055,0.06678020643945581
5749,2020-09-16,29.76000022888184,30.020000457763672,29.149999618530273,29.18000030517578,2886100.0,0.013969330224300913,-1.7187471129058696,-1.487181618999201,73.33333333333343,62.21600909591651,-0.45947585037841776,-1.1021461686558496,2.4776987135167836,7.622741900896184,39.78791283322327,0.8700008392333984,0.147502931207395,0.9610003471374533,-0.2284422737573486,2.150442968032255,0.36627903669005235,1.5557216575848543,-4.83323470818743,80.59700005408925,10.970165821514016,0.5947213104474003,9,-0.4099998474121129,-0.8850002288818395,1.199999332427975,3.7149991989135707,3.2699985504150355,2,0.05611559352990936,1.153843445191732,29.35000038146973,-1.666666666666693,29.65999984741211,-1.1142882055138663,29.32999992370605,0.05611559352990936
5750,2020-09-17,29.79999923706055,29.940000534057614,28.90999984741211,29.489999771118164,2988200.0,0.0013440526838401912,2.491515561001029,0.5344819081381343,72.97296461351701,64.68309130297638,-0.4425469235060824,-1.107570773725513,2.138823048014107,7.4408148018399025,38.73285510017779,1.0300006866455043,0.2944979647217103,0.9429993629455602,-0.32437370766039564,2.210372433551516,0.3093128276425823,1.576685898248538,-4.5676396201419855,80.18008110523091,9.562113386658737,0.6336865353029779,9,-0.44999885559082387,-0.9699993133544957,1.160000324249264,3.6750001907348597,3.5000000000000036,3,0.057382585087272675,-1.7187471129058696,29.76000022888184,1.153843445191732,29.35000038146973,-1.666666666666693,29.65999984741211,0.057382585087272675
5751,2020-09-18,28.959999084472656,29.78000068664551,28.95000076293945,29.70000076293945,6810100.0,-0.02818792530515346,-1.184215149400939,-2.387106301029316,57.50576939934373,64.79105633225576,0.36882956007581313,-0.23222161716307355,2.6782082428778615,8.14645282396502,37.52589019369846,0.8499984741211009,0.47693346770694234,0.07299928665161204,-1.1730652158747148,1.3190637891779389,-0.5500329646115496,0.6960315379147737,-3.440381017103384,4.504433294384494,-61.58538913623322,0.6230322512631628,9,0.3900012969970703,-0.12999916076660156,2.022500514984131,4.515000343322754,4.3600006103515625,4,0.09426800883597708,2.491515561001029,29.79999923706055,-1.7187471129058696,29.76000022888184,1.153843445191732,29.35000038146973,0.09426800883597708
5752,2020-09-21,28.6299991607666,29.01000022888184,28.38999938964844,28.690000534057614,3870300.0,-0.01139502535008674,-1.2962955113805243,0.08108275296797798,50.45660976989446,64.46943405414409,0.6460584480386586,0.14623002961682374,2.662743537883056,8.343438100612708,36.31971099467338,0.6200008392333984,0.5217949800233121,-0.28300056457519673,-1.4815976569393534,0.91559652778896,-0.8822991107572768,0.3162979816068834,-2.840358149973664,14.72390269017873,-46.268706419760946,0.5992985461820788,9,0.5750007629394531,0.095001220703125,2.3525004386901855,4.845000267028809,4.760000228881843,0,0.10827804653650985,-1.184215149400939,28.959999084472656,2.491515561001029,29.79999923706055,-1.7187471129058696,29.76000022888184,0.10827804653650985
5753,2020-09-22,28.56999969482422,28.82999992370605,28.5,28.6299991607666,3733200.0,-0.0020956852148498184,-2.3000181199156593,0.9999682115837581,53.77128423076972,64.09481397667827,0.6909265519330638,0.23895830387241546,2.3833207597249313,8.285968123508177,35.044842414249054,0.32999992370605113,0.5136406028921492,-0.35600004196167134,-1.5324958114140053,0.8204957274906626,-0.9442479266878365,0.23224784276449384,-2.5265371172130386,11.04295627142821,-47.41925739764685,0.5882478847261668,9,0.6350002288818359,0.1550006866455078,2.4124999046325684,4.904999732971191,3.1900005340576207,1,0.11410571451537033,-1.2962955113805243,28.6299991607666,-1.184215149400939,28.959999084472656,2.491515561001029,29.79999923706055,0.11410571451537033
5754,2020-09-23,27.57999992370605,28.86000061035156,27.29999923706055,28.6299991607666,9369500.0,-0.034651724945503504,1.0662240613584348,17.500143052420825,31.516590997945684,60.88299656886024,1.6051700097639134,1.2654870580923863,3.0128172817742644,9.15841495704328,34.08456361829731,1.5600013732910085,0.45096067789011585,-1.3279997825622587,-2.5768069566598797,-0.07919260846463771,-1.9524033696110692,-0.7035961955134482,-1.297945073285721,10.60608140473244,-42.26872384080512,0.6244035870488107,9,1.0799999237060582,1.0799999237060582,3.402499675750736,5.894999504089359,4.229999542236335,2,0.17222632053982845,-2.3000181199156593,28.56999969482422,-1.2962955113805243,28.6299991607666,-1.184215149400939,28.959999084472656,0.17222632053982845
5755,2020-09-24,28.15999984741211,28.38999938964844,27.57999992370605,27.68000030517578,6268500.0,0.02102972898152644,-1.382350301248748,-0.457142753341494,36.4835192474565,57.351890666357114,0.9897276116522171,0.7349839241147293,2.0748447056572807,8.457452868687,32.89543829099632,0.8099994659423899,0.4301234053678442,-0.7554998397827148,-1.983222822771399,0.47222314320596936,-1.3693613312770587,-0.14163834828837096,-1.6536682605511785,34.67742369648549,-15.283184246550434,0.6138614914943424,9,0.5,0.5,2.8224997520446777,5.314999580383301,1.5599994659423793,3,0.17294030391595738,1.0662240613584348,27.57999992370605,-2.3000181199156593,28.56999969482422,-1.2962955113805243,28.6299991607666,0.17294030391595738
5756,2020-09-25,28.60000038146973,28.729999542236328,27.959999084472656,28.09000015258789,3314600.0,0.015625019049780198,1.0000049541616196,1.0625014901175478,41.967878407662546,54.29804838791201,0.48644144947360957,0.3524321419102989,1.2594518809402082,7.8899967901589925,31.60862892902451,0.7700004577636719,0.4008312973917896,-0.3404993057250927,-1.5176227735887728,0.8366241621385875,-0.9290610396569328,0.2480624282067474,-1.882848662354636,76.02341464285196,27.545586470463206,0.5885617339318402,9,0.05999946594237926,0.05999946594237926,2.4199991226196254,4.87499904632568,1.3299999237060511,4,0.1643356221294321,-1.382350301248748,28.15999984741211,1.0662240613584348,27.57999992370605,-2.3000181199156593,28.56999969482422,0.1643356221294321
5757,2020-09-28,28.45000076293945,28.88999938964844,28.43000030517578,28.8700008392334,3233000.0,-0.005244741836698208,1.000008292871018,-0.8235291917707306,43.00412984259659,51.22356442694662,0.49925458964540326,0.5412059999774996,0.9971742405630479,7.93719948462039,30.34302116844315,0.4599990844726598,0.36015302774563906,-0.49749898910522816,-1.6604147461904724,0.665416767980016,-1.0789568676478503,0.08395888943739394,-1.5346781195054398,72.32713305134921,23.941284127902897,0.5814578785426218,9,0.2099990844726598,0.2099990844726598,2.499998569488529,4.789999961853031,1.6700000762939489,0,0.17117746225963892,1.0000049541616196,28.60000038146973,-1.382350301248748,28.15999984741211,1.0662240613584348,27.57999992370605,0.17117746225963892
5758,2020-09-29,28.60000038146973,28.729999542236328,28.1200008392334,28.53000068664551,2530200.0,0.0052723941830497,2.6969840590935634,-0.16666590978242465,44.60000785827939,48.03097270749618,0.2589061559596928,0.4131778290692978,0.45650951282418717,7.68087848119583,29.400623724319537,0.6099987030029297,0.264403770978209,-0.3479993820190401,-1.5102763554933425,0.8142775914552622,-0.9291378687561895,0.23313910471810928,-1.4983970691759403,81.7610704183451,32.47104705167356,0.5811384867371511,9,0.019999504089351916,0.05999946594237926,2.259999275207516,4.419999122619625,0.45999908447265625,1,0.16748248056955317,1.000008292871018,28.45000076293945,1.0000049541616196,28.60000038146973,-1.382350301248748,28.15999984741211,0.16748248056955317
5759,2020-09-30,28.709999084472656,28.979999542236328,28.479999542236328,28.729999542236328,5065600.0,0.0038461084453060845,-1.0833353201567206,-0.28572207084468665,46.6135420323687,45.102147976257484,-0.01754339009282191,0.35691994238330693,0.1750569996803648,7.457891456435604,28.155026499832438,0.5,0.12962220194056684,-0.2605006217956536,-1.3834565790954478,0.8624553355041407,-0.8219786004455507,0.30097735685424354,-1.4332919434506728,80.71424776193018,27.627042298658893,0.5614779786498977,9,-0.16999912261962535,-0.049999237060546875,2.0425009727478027,3.890000343322754,0.6800003051757848,2,0.10623480465587076,2.6969840590935634,28.60000038146973,1.000008292871018,28.45000076293945,1.0000049541616196,28.60000038146973,0.10623480465587076
5760,2020-10-01,28.76000022888184,29.020000457763672,28.45000076293945,28.79999923706055,2805900.0,0.001741593382224238,1.3749915560342072,1.9999046347510967,44.05010396848225,43.60707403949509,-0.257680333509434,0.29195945384833877,0.1814715667970752,7.296919756369011,27.582230698412207,0.5699996948242223,0.005807180602587891,-0.1914995193481417,-1.3152388418894603,0.9322398031931769,-0.753369180618801,0.3703701419225176,-1.3186954888553544,75.47170829839564,21.817229347475504,0.56186966127066,10,-0.6000003814697301,-0.10000038146973012,1.897500038146969,3.8399991989135707,0.30999946594237926,3,0.10605004216924963,-1.0833353201567206,28.709999084472656,2.6969840590935634,28.60000038146973,1.000008292871018,28.45000076293945,0.10605004216924963
5761,2020-10-02,29.520000457763672,29.76000022888184,28.399999618530273,28.56999969482422,4010300.0,0.026425598846783416,-1.1085265816196834,-23.750607982451957,48.659009011313294,43.40734062187496,-1.0391704696338167,-0.4825422458736419,-0.5221122500624915,6.442334798165902,27.325595788076928,1.360000610351566,-0.16167951068441155,0.5620006561279283,-0.5738569068662223,1.6978582191220788,-0.005928125369148773,1.1299294376250053,-1.923973974672954,85.3658621684234,33.79840458743142,0.5679287814970754,10,-0.9900007247924769,-0.8600006103515625,-1.9125003814697266,3.0799989700317383,0.0,4,0.006775028878369005,1.3749915560342072,28.76000022888184,-1.0833353201567206,28.709999084472656,2.6969840590935634,28.60000038146973,0.006775028878369005
5762,2020-10-05,29.90999984741211,30.040000915527344,29.420000076293945,29.65999984741211,2878500.0,0.01321136123308797,1.4313656559007883,0.2631576833964431,55.28301649137639,43.575310873053475,-1.372880509036733,-0.8773572181493847,-0.917055089930777,5.96784018338338,26.925538013156576,0.6200008392333984,-0.33146732941188617,0.9265000343322747,-0.2722935832641866,2.125293651928736,0.3271032255340458,1.5258968431305036,-2.1685349258410156,93.22911130471581,40.45797509525528,0.59939680879823,10,-1.239999771118164,-1.239999771118164,-1.3625001907348633,2.689999580383301,-0.600000381469723,0,0.0006686879928352596,-1.1085265816196834,29.520000457763672,1.3749915560342072,28.76000022888184,-1.0833353201567206,28.709999084472656,0.0006686879928352596
5763,2020-10-06,30.40999984741211,30.770000457763672,29.81999969482422,29.95000076293945,5304200.0,0.01671681720330276,-1.6388865341414827,1.8399963378906392,56.02968387893314,46.298987859829865,-1.770628990564365,-1.3455321004580796,-1.4098428723742984,5.370864518742323,26.20680135825721,0.9500007629394531,-0.3669367368490235,1.3625000000000007,0.004655395702926057,2.7203446042970754,0.6835776978514616,2.04142230214854,-2.4846520463245163,84.81010620789449,34.08985916037097,0.6789223021485373,10,-1.234999656677246,-1.375,-1.807499885559082,2.189999580383301,-0.6199989318847656,1,-0.009536304164216913,1.4313656559007883,29.90999984741211,-1.1085265816196834,29.520000457763672,1.3749915560342072,28.76000022888184,-0.009536304164216913
5764,2020-10-07,30.559999465942386,30.770000457763672,30.3700008392334,30.57999992370605,3910600.0,0.004932575445015797,-1.000009536797734,-0.04347934254389479,56.909095385844594,48.56849631965077,-1.6242712499492988,-1.4584708536184152,-1.5462252136066823,5.134474920341663,25.44922328143081,0.39999961853027344,-0.33296712960161656,1.4414996147155783,-0.07584247103449115,2.9588417004656478,0.6828285718405454,2.2001706575906113,-2.3501863991871836,91.13920179499968,42.32182363092424,0.7586710428750342,10,-1.1949996948242223,-1.524999618530277,-2.009999275207523,2.039999961853024,-1.2299995422363352,2,-0.04908377049128143,-1.6388865341414827,30.40999984741211,1.4313656559007883,29.90999984741211,-1.1085265816196834,29.520000457763672,-0.04908377049128143
5765,2020-10-08,31.28000068664551,31.36000061035156,30.60000038146973,30.670000076293945,3400200.0,0.02356024978028981,-1.0266672770182295,-30.49933244326869,71.56135654342988,51.856660556958246,-2.0731744353392187,-2.1110759180510748,-2.227842960612751,4.302333237801694,24.60414936604049,0.8000011444091726,-0.2860417933256443,2.050000762939458,0.25206033428162655,3.8479411915972896,1.1510305486105423,2.948970977268374,-2.814168880789463,97.29730078040197,41.103526244812706,0.8989702143289161,10,-1.539999961853031,-1.9500007629394567,-2.7800006866455114,1.3199987411498988,-1.7700004577636719,3,-0.060422035022651865,-1.000009536797734,30.559999465942386,-1.6388865341414827,30.40999984741211,1.4313656559007883,29.90999984741211,-0.060422035022651865
5766,2020-10-09,31.21999931335449,31.57999992370605,31.059999465942386,31.36000061035156,4404700.0,-0.0019182024288330046,-1.2608666807644695,-0.22951009330364827,75.34246421948745,55.44980882105723,-1.790760156133917,-2.005018927073703,-2.136778719330305,4.2606821336220655,23.79393846572017,0.5200004577636648,-0.03327792303849719,1.8954994201660114,-0.11113663184886491,3.9021354721808876,0.8921813941585732,2.8988174461734495,-2.406867250958978,83.33330389893875,20.989456312308427,1.0033180260074386,10,-1.369998931884762,-1.7799997329711879,-2.582499504089352,1.3800001144409215,-2.7199993133544886,4,-0.06886610076287214,-1.0266672770182295,31.28000068664551,-1.000009536797734,30.559999465942386,-1.6388865341414827,30.40999984741211,-0.06886610076287214
5767,2020-10-12,31.26000022888184,31.53000068664551,31.07999992370605,31.1299991607666,5462700.0,0.0012812593339885936,-2.9130579005854154,-0.9285704554434117,76.42435604526206,58.98584750849976,-1.5536249749718642,-2.0227112790386172,-2.1488024063732745,4.119506749102637,23.585567246242633,0.45000076293946023,0.17986890096642583,1.855500316619878,-0.32729824602092705,4.038298879260683,0.7641010352994755,2.9468995979402806,-2.059506665902852,81.81820152219443,12.448733621098725,1.0913992813204016,10,-1.2700004577636754,-1.8200006484985387,-2.4550004005432164,1.3399991989135707,-2.5200004577636754,0,-0.05566218037038084,-1.2608666807644695,31.21999931335449,-1.0266672770182295,31.28000068664551,-1.000009536797734,30.559999465942386,-0.05566218037038084
5768,2020-10-13,31.309999465942386,31.420000076293945,30.8700008392334,31.059999465942386,4297000.0,0.0015994637458240923,1.3404162067398575,1.9230611226854724,94.93973699740204,64.35542472683679,-1.3173143278342856,-2.022013110915335,-2.1757918118270148,3.9652015463102366,23.178877982303835,0.5499992370605469,0.35409872335851134,1.80749959945679,-0.5351383182370029,4.150137517150583,0.6361806406098935,2.9788185583036864,-1.7763750124616102,77.68589569790149,0.8467682753592385,1.1713189588468964,10,-1.3199996948242223,-1.8699998855590856,-2.5049996376037633,1.2899999618530238,-2.760000228881836,1,-0.0638773565670453,-2.9130579005854154,31.26000022888184,-1.2608666807644695,31.21999931335449,-1.0266672770182295,31.28000068664551,-0.0638773565670453
5769,2020-10-14,31.43000030517578,31.690000534057614,30.3700008392334,31.3799991607666,4531700.0,0.0038326681980280775,3.6315648580368203,0.20000457763671875,94.30891997618107,69.9397376165811,-1.1297085187463125,-2.11913604640894,-2.2854210139363147,3.7371805189924316,22.729047126308533,1.3199996948242152,0.5544988779729216,1.8440004348754897,-0.6513544267362477,4.339355296487227,0.596323004069621,3.0916778656813584,-1.609883285863468,80.30300840967568,-1.7920724977236517,1.2476774308058685,10,-1.385000228881836,-1.9350004196166992,-2.625000476837158,1.169999122619629,-2.3899993896484375,2,-0.05217942646275975,1.3404162067398575,31.309999465942386,-2.9130579005854154,31.26000022888184,-1.2608666807644695,31.21999931335449,-0.05217942646275975
5770,2020-10-15,31.51000022888184,31.690000534057614,31.149999618530273,31.20000076293945,2823400.0,0.0025453363960954434,-1.6341395335854572,6.199847415601897,93.69366737690984,74.94358854609183,-0.8700981603059432,-2.1760243366782177,-2.331339345849603,3.54741126503367,22.051234929764043,0.5400009155273402,0.7583635145264651,1.8385003089904828,-0.8007602308597619,4.477760848840724,0.5188700390653622,3.1581305789156033,-1.390701847210277,86.36361009161105,3.3559020169814886,1.3196302699251208,10,-0.9549999237060582,-2.0150003433227575,-2.5775003433227575,1.0899991989135707,-3.5100002288818395,3,-0.06918439509174035,3.6315648580368203,31.43000030517578,1.3404162067398575,31.309999465942386,-2.9130579005854154,31.26000022888184,-0.06918439509174035
5771,2020-10-16,31.690000534057614,31.989999771118164,31.32999992370605,31.56999969482422,3910500.0,0.005712481874588837,-1.1999980926525657,0.3871001482812095,98.21424618062217,79.71372517823025,-0.7933414898289008,-2.2567161640477877,-2.4822008450522546,3.2471952516442606,21.458950579193846,0.6599998474121129,0.9682184387356898,1.8820005416870096,-0.8817696837992379,4.645770767173261,0.5001154289438858,3.2638856544301333,-1.3199996948242152,81.48151636671017,-2.7583579319136646,1.3818851127431249,10,-0.7850008010864222,-2.045001029968258,-2.745000839233395,0.9099988937377965,-3.9800014495849574,4,-0.06879142532146387,-1.6341395335854572,31.51000022888184,3.6315648580368203,31.43000030517578,1.3404162067398575,31.309999465942386,-0.06879142532146387
5772,2020-10-19,31.729999542236328,32.15999984741211,31.56999969482422,31.70000076293945,7021900.0,0.0012621965132417756,-3.0689537239220224,0.2499880791544517,98.15380498222625,84.39418307859614,-0.6124270972914516,-2.163486088299898,-2.500377343095913,3.0647563977923085,20.435738530443857,0.5900001525878906,1.2136360390617114,1.766999530792237,-1.0654596582580425,4.5994587198425165,0.35076993626709907,3.183229125317375,-1.0683988952636732,75.97762327179734,-8.221545468998016,1.4162295945251397,10,-0.4649991989135742,-2.0,-2.7824997901916504,0.869999885559082,-5.069999694824219,0,-0.10179639422738795,-1.1999980926525657,31.690000534057614,-1.6341395335854572,31.51000022888184,3.6315648580368203,31.43000030517578,-0.10179639422738795
5773,2020-10-20,31.82999992370605,32.419998168945305,31.78000068664551,32.25,5675300.0,0.003151603621569965,-1.4615356400089425,-14.000572227872317,98.14810781217325,88.97629557041044,-0.5473806573221616,-2.1151792836082386,-2.596930745023016,2.8283174693664996,19.46791170457074,0.6899986267089773,1.4002108460759146,1.7039999008178661,-1.1658901663755863,4.573889968011322,0.2690548672211399,3.1389449344145923,-0.868719436645506,71.2195603043947,-12.866043486059695,1.4349450335967278,10,-0.4350004196166992,-1.9700012207031214,-2.8825001716613734,0.769999504089359,-5.270000457763665,1,-0.09707823311323815,-3.0689537239220224,31.729999542236328,-1.1999980926525657,31.690000534057614,-1.6341395335854572,31.51000022888184,-0.09707823311323815
5774,2020-10-21,32.330001831054695,32.34999847412109,31.649999618530273,31.65999984741211,8604900.0,0.01570851110735494,-1.0289750110570128,-1.5952425284172222,98.3739484396199,91.95547244776488,-0.8603822494321243,-2.3621875861301085,-3.0824464752730982,2.1854157763234383,17.496041508926222,0.6999988555908132,1.5444245317232514,1.9665017127990794,-0.8005852715034294,4.733588697101585,0.582958220647825,3.3500452049503338,-1.0769778076171974,92.91366609346127,7.418794553521792,1.383543492151253,10,-0.9350023269653427,-2.470003128051765,-3.325002193450935,0.26999759674071555,-5.610002517700206,2,-0.11691934364084233,-1.4615356400089425,31.82999992370605,-3.0689537239220224,31.729999542236328,-1.1999980926525657,31.690000534057614,-0.11691934364084233
5775,2020-10-22,33.029998779296875,33.27000045776367,32.25,32.36999893188477,6097900.0,0.021651621051558267,-1.2666734483679412,0.9850714826602385,98.34707009267696,94.51153976700816,-1.4371703290852054,-2.823385996775869,-3.7585574488491744,1.3401889056126208,15.778744721568305,1.0200004577636719,1.6788635008353836,2.422998714447022,-0.3844581412820247,5.230455570176073,1.019270286582497,3.8267271423115474,-1.5435799267578147,87.62878286611499,2.03011694614176,1.4037284278645252,10,-1.2099981307983398,-2.7449989318847656,-3.9174985885620117,-0.42999935150146484,-6.469999313354489,3,-0.1207992131767941,-1.0289750110570128,32.330001831054695,-1.4615356400089425,31.82999992370605,-3.0689537239220224,31.729999542236328,-0.1207992131767941
5776,2020-10-23,33.299999237060554,33.34999847412109,32.830001831054695,33.150001525878906,4412400.0,0.008174401082113203,3.160036621652675,0.22726931190938524,98.29056020588466,96.94111800707734,-1.5433995173248718,-2.8703866580033477,-3.9923377725295914,0.9183479278771856,14.515069610785252,0.519996643066392,1.8179077930562393,2.4579992294311594,-0.42783965562973947,5.343838114492058,1.0150797869007135,3.900918671961609,-1.6499996185302805,97.19105217137938,12.038845339186594,1.4429194425304488,10,-1.4399995803833114,-2.9750003814697337,-4.209999084472663,-0.6999998092651438,-6.129999160766609,4,-0.15915913989457475,-1.2666734483679412,33.029998779296875,-1.0289750110570128,32.330001831054695,-1.4615356400089425,31.82999992370605,-0.15915913989457475
5777,2020-10-26,33.31999969482422,33.419998168945305,32.740001678466804,33.040000915527344,7173200.0,0.0006006143610179926,1.8333439298089702,1.8666870120291073,98.01975835235412,97.28334260207203,-1.3862367854264477,-2.642304432195097,-3.966434654987058,0.7631246319907632,13.372278074692694,0.6799964904785014,1.8186516364317313,2.2344997406005866,-0.6232244705534526,5.092223951754622,0.8056376350235652,3.6633618461776045,-1.3300003051757834,94.35036406681583,8.77670499982868,1.4288621055770185,10,-1.4250001907348668,-2.960000991821289,-4.229999542236328,-0.7200002670288086,-6.0,0,-0.16836736679871567,3.160036621652675,33.299999237060554,-1.2666734483679412,33.029998779296875,-1.0289750110570128,32.330001831054695,-0.16836736679871567
5778,2020-10-27,33.389999389648445,33.610000610351555,33.080001831054695,33.380001068115234,5270000.0,0.0021008311964390014,1.3555461365659418,0.03570844686651039,97.96605698376663,97.68969115847041,-1.262975644699857,-2.4612388083831718,-3.976198170099984,0.5424062319933114,11.993795841561138,0.5299987792968608,1.8162731266981744,2.064999485015875,-0.7175437066901296,4.847542676721876,0.6737278891628762,3.456271080868877,-1.1140002441406338,88.7754536032821,3.7444537636446285,1.391271595853001,10,-1.0099992752075266,-2.93499946594239,-4.424999237060554,-0.7899999618530344,-5.489999771118171,1,-0.20155734247550683,1.8333439298089702,33.31999969482422,3.160036621652675,33.299999237060554,-1.2666734483679412,33.029998779296875,-0.20155734247550683
5779,2020-10-28,31.76000022888184,33.060001373291016,31.54999923706055,33.0,7772400.0,-0.048816986839237186,1.2205872659470127,-124.02079359014424,56.217609667587695,93.5256847463235,0.4679686555256062,-0.6229651303078363,-2.301727303206011,1.9993415349475434,10.354152291891,1.8400001525878942,1.7707909069507757,0.28250026702881215,-2.2164665535311805,2.781467087588805,-0.9669831432511877,1.5319836773088085,1.850000381469716,10.194216108011467,-70.2578440025986,1.2494834102799972,10,0.710000038146962,-1.3050003051757848,-2.795000076293949,0.8399991989135707,-2.80999946594239,2,-0.1637279825398329,1.3555461365659418,33.389999389648445,1.8333439298089702,33.31999969482422,3.160036621652675,33.299999237060554,-0.1637279825398329
5780,2020-10-29,31.809999465942386,32.299999237060554,31.059999465942386,31.690000534057614,8632800.0,0.0015742832714176203,1.2545481658216295,-0.09677335002777024,57.66234268083166,89.01991769079122,0.5196458352715929,-0.4561366155819542,-2.298019834708448,1.792216399277006,8.872122787110866,1.2399997711181676,1.6599445092011393,0.17999954223633097,-1.968370386359485,2.328369470832147,-0.8941854220615788,1.2541845065342407,1.800001144409169,29.41175150624388,-48.582483525836814,1.0741849642979084,10,0.5250005722045863,-1.2149991989135849,-3.149999618530277,0.7899999618530238,-2.3400001525878977,3,-0.16001258214535796,1.2205872659470127,31.76000022888184,1.3555461365659418,33.389999389648445,1.8333439298089702,33.31999969482422,-0.16001258214535796
5781,2020-10-30,29.71999931335449,31.479999542236328,29.56999969482422,30.65999984741211,20289700.0,-0.0657026151423099,-2.080645483812914,-7.833407508662185,36.949139720776955,82.21939932840796,2.571203499969304,1.7387624509323167,-0.168465066456843,3.7215611966071656,8.845016712847046,2.2399997711181676,1.5150658963691157,-1.920000553131107,-4.028509530988732,0.18850842472652118,-2.9742550420599194,-0.8657460642022947,3.7880012512207024,3.7128610034161493,-70.74916244476918,1.054254488928814,10,1.8700008392333984,1.0650005340576172,-1.0599994659423793,2.8800001144409215,0.5400009155273509,4,-0.10632570391723317,1.2545481658216295,31.809999465942386,1.2205872659470127,31.76000022888184,1.3555461365659418,33.389999389648445,-0.10632570391723317
5782,2020-11-02,29.93000030517578,30.75,29.71999931335449,30.04999923706055,7242900.0,0.007065982391423864,-2.8148108902357674,0.12765836564664484,38.613867307065846,75.60448371672938,2.3233459198018878,1.6130379653054945,-0.32759620197809625,3.378437500417988,9.187641458226297,1.0300006866455114,1.385144489895353,-1.7109995841979995,-3.8160699770139814,0.39407080861797894,-2.763534780605987,-0.658464387790012,3.341720207214351,8.910904177470268,-62.452317714511366,1.0525351964079892,11,1.6599998474121058,0.9350004196166957,-1.2700004577636719,2.669999122619629,0.7099990844726598,0,-0.09221517543401259,-2.080645483812914,29.71999931335449,1.2545481658216295,31.809999465942386,1.2205872659470127,31.76000022888184,-0.09221517543401259
5783,2020-11-03,30.1200008392334,30.51000022888184,29.959999084472656,30.36000061035156,4528600.0,0.006348163452065236,1.037045017042531,2.0000158947133295,39.314847917707105,69.04236143651684,2.0844784193927453,1.4758658845350432,-0.46991777801711976,3.0561853133794443,10.38117431373082,0.5799999237060582,1.2185458735441799,-1.506499099731446,-3.6508993220905595,0.637901122627671,-2.5786992109110045,-0.43429898855188753,2.9296164241027824,15.759337532777415,-52.22283550840218,1.0722001111795578,11,1.4699993133544886,0.7449998855590785,-1.460000991821289,2.4799985885620117,0.0999984741210902,1,-0.09296152278860437,-2.8148108902357674,29.93000030517578,-2.080645483812914,29.71999931335449,1.2545481658216295,31.809999465942386,-0.09296152278860437
5784,2020-11-04,29.059999465942386,30.190000534057614,29.040000915527344,29.899999618530273,6083500.0,-0.035192607694429,-1.6136436541445867,3.5000039736468116,32.770741542747174,61.756102708746866,2.941142522513612,2.54838622675517,0.6383562779251122,3.975789831946212,11.880322848459212,1.1499996185302699,1.0194855014576802,-2.491500473022459,-4.883577302844902,-0.09942364320001573,-3.6875388879336803,-1.2954620581112373,3.7808407432830755,0.6134527825657621,-62.35670839869651,1.1960384149112215,11,2.265001296997063,1.945000648498528,-0.41999959945679066,3.539999961853024,1.3199996948242152,2,-0.039917407733320975,1.037045017042531,30.1200008392334,-2.8148108902357674,29.93000030517578,-2.080645483812914,29.71999931335449,-0.039917407733320975
5785,2020-11-05,29.38999938964844,29.979999542236328,29.1200008392334,29.149999618530273,5825700.0,0.011355813137326587,-4.733375719235783,-0.2857139613353309,34.15977223210497,54.63045960054914,2.280308045397849,2.181372262342439,0.35920229832144557,3.505248010717633,12.80184021519149,0.9200000762939418,0.8081386833621877,-2.0670004844665506,-4.6462462920000895,0.5122453230669919,-3.35662338823332,-0.7773775806997811,3.146773676081171,14.344207832328474,-44.372430948262156,1.2896229037667708,11,1.9350013732910085,1.6150007247924734,-0.7899994850158727,3.045001029968258,0.9600009918212891,3,-0.014971032182598987,-1.6136436541445867,29.059999465942386,1.037045017042531,30.1200008392334,-2.8148108902357674,29.93000030517578,-0.014971032182598987
5786,2020-11-06,29.06999969482422,29.84000015258789,29.0,29.43000030517578,6045500.0,-0.010888047004755319,-2.3600006103515625,-1.5000039736467523,32.36074585923268,47.33501376798008,2.1648374160861934,2.4580670610685296,0.7244764282394165,3.685569648170741,13.572913847187507,0.8400001525878906,0.5056852508221752,-2.279500198364257,-5.070836159083733,0.511835762355215,-3.675168178723993,-0.883832218004521,3.187031598889213,3.999982561383929,-50.36316307887534,1.3956679803597363,11,2.235000610351559,1.9350004196166957,-0.6599998474121094,3.1800012588500977,2.3299999237060547,4,0.013759876942877503,-4.733375719235783,29.38999938964844,-1.6136436541445867,29.059999465942386,1.037045017042531,30.1200008392334,0.013759876942877503
5787,2020-11-09,29.520000457763672,31.059999465942386,29.3799991607666,30.04999923706055,8229300.0,0.015479902568405368,-3.14814186882174,1.4722163353537165,35.361222520827994,40.378921049875785,1.2506385938160776,1.9721386745585647,0.3191426754341222,3.0929380892505094,13.823528909479634,1.9899997711181676,0.13917340721119587,-1.742499446868898,-4.65156227844458,1.1665633847067838,-3.1970308626567387,-0.28796803108105706,2.4113277065784153,25.242747212353656,-25.87332165465005,1.4545314157878417,11,1.510000228881836,1.7849998474121058,-0.9250006675720215,-2.9000005722045863,1.3899993896484375,0,0.02506774253533428,-2.3600006103515625,29.06999969482422,-4.733375719235783,29.38999938964844,-1.6136436541445867,29.059999465942386,0.02506774253533428
5788,2020-11-10,29.309999465942386,29.8700008392334,29.11000061035156,29.709999084472656,8517400.0,-0.007113854626179528,1.1111025751743857,0.7547179996545055,30.131564384683088,37.48047157399749,0.9175150412928978,2.1340352738176414,0.5632647444613994,3.182068841611102,14.454064357658794,0.7600002288818395,-0.2781125468433707,-1.852500438690182,-4.889381557120505,1.1843806797401406,-3.3709409979053397,-0.3340598794750207,2.3281958819654918,15.048521665541848,-29.508924351978955,1.5184405592151606,11,1.3400001525878906,1.9950008392333913,-0.639999389648441,-0.6350002288818395,1.1900005340576136,1,0.045377002659160226,-3.14814186882174,29.520000457763672,-2.3600006103515625,29.06999969482422,-4.733375719235783,29.38999938964844,0.045377002659160226
5789,2020-11-11,29.790000915527344,29.809999465942386,29.149999618530273,29.31999969482422,5508300.0,0.01637671301027188,1.5882432139304006,-1.1750041723291238,28.048809484426982,34.1900789966192,0.1438044615875036,1.6072753741047663,0.13430404506357263,2.571264872463388,15.732520825317744,0.6599998474121129,-0.6918583746298772,-1.2904990196228034,-4.384986138641693,1.8039880993960864,-2.8377425791322466,0.2567445398866397,1.584374897589747,38.34956894835614,-0.7282625763387855,1.5472435595094447,11,0.4499988555908203,1.514999389648434,-0.6850008964538574,-0.7550010681152344,0.5499992370605469,2,0.014434319725147082,1.1111025751743857,29.309999465942386,-3.14814186882174,29.520000457763672,-2.3600006103515625,29.06999969482422,0.014434319725147082
5790,2020-11-12,29.32999992370605,29.690000534057614,28.81999969482422,29.61000061035156,8673300.0,-0.015441456115616536,2.954544469345894,-0.5957445945068502,23.778094633148058,32.726629542438204,0.24029155271909275,1.998021898697175,0.6126835415459304,2.9111503368800022,17.18074768234566,0.970001220703125,-1.1563088829424828,-1.6414999961853063,-4.824595137963225,1.5415951455926091,-3.233047567074262,-0.0499524252963468,1.8069383080993298,22.767869687203113,-8.588941961719051,1.5915475708889584,11,0.6099996566772496,1.885000228881836,-0.13000011444091442,-0.29500007629394176,0.6599998474121129,3,0.03579949675389815,1.5882432139304006,29.790000915527344,1.1111025751743857,29.309999465942386,-3.14814186882174,29.520000457763672,0.03579949675389815
5791,2020-11-13,29.51000022888184,29.75,29.290000915527344,29.61000061035156,3894600.0,0.006137071450528886,1.4210531599315361,0.3571433437101673,25.35577702936955,31.25350840047195,0.030586757647633078,1.7352970886698138,0.4454728049823622,2.6268289094575685,18.329092445812734,0.45999908447265625,-1.381183372064143,-1.3524996757507282,-4.5809771688175225,1.8759778173160626,-2.966738422284127,0.2617390707826672,1.348905378485803,30.80359841792238,7.108739529867869,1.6142387465333958,11,0.4299993515014613,1.7049999237060476,0.025000095367428088,-0.1800003051757848,0.4400005340576101,4,0.028464932093283046,2.954544469345894,29.32999992370605,1.5882432139304006,29.790000915527344,1.1111025751743857,29.309999465942386,0.028464932093283046
5792,2020-11-16,28.5,29.940000534057614,28.170000076293945,29.940000534057614,11704600.0,-0.03422569369868522,1.4583330573860134,14.399950409125708,21.799330338482676,29.307339780558127,0.9123532189560422,2.6255182942751105,1.4564676181834209,3.529567612577239,19.64307759044993,1.7700004577636683,-1.666658174345681,-2.2009999275207512,-5.566983734949346,1.1649838799078438,-3.8839918312350505,-0.5180080238064555,2.1142368978624333,18.6440586644253,3.050034594879792,1.6829919037142966,11,1.114999771118164,2.3900003433227504,1.1449999809265137,0.9399995803833008,0.7900009155273438,0,0.10175437258000963,1.4210531599315361,29.51000022888184,2.954544469345894,29.32999992370605,1.5882432139304006,29.790000915527344,0.10175437258000963
5793,2020-11-17,28.739999771118164,29.04999923706055,28.38999938964844,28.5,7713400.0,0.008421044600637417,-1.8695583668155669,-0.16666644590880533,29.25825687352301,28.917063706199887,0.5096046129990377,2.257918651319777,1.2289760093216593,3.193470628467413,20.71095137215971,0.6599998474121094,-1.6743305218620677,-1.8065001487731926,-5.237327846551878,1.6243275490054927,-3.521913997662537,-0.0910862998838482,1.5320439717246792,32.203364260390806,15.268401741869646,1.7154138488893427,11,0.875,2.1500005722045863,0.9749999046325684,0.6999998092651367,0.9400005340576172,1,0.07550452656839113,1.4583330573860134,28.5,1.4210531599315361,29.51000022888184,2.954544469345894,29.32999992370605,0.07550452656839113
5794,2020-11-18,28.54999923706055,29.13999938964844,28.420000076293945,28.86000061035156,7562500.0,-0.006611013763770157,-1.5263147327702873,-1.2916736205484927,28.032366284589017,28.23624082314256,0.6924748571300725,2.266410993775331,1.4292123874497484,3.267090907102908,21.985546727400706,0.7199993133544957,-1.717825853635052,-1.8075005531310993,-5.241110398703558,1.6261092924413596,-3.524305475917327,-0.0906956303448716,1.4277583924654458,21.468873587000104,5.85965472560912,1.7168049227862285,11,1.0650005340576136,2.3400011062622,1.165000438690182,0.8900003433227504,1.070001602172848,2,0.06830125446757163,-1.8695583668155669,28.739999771118164,1.4583330573860134,28.5,1.4210531599315361,29.51000022888184,0.06830125446757163
5795,2020-11-19,29.040000915527344,29.06999969482422,28.31999969482422,28.53000068664551,5780900.0,0.017162931403189807,1.6315891622022265,-1.6451547406632885,44.158098632053076,29.54705779790038,0.16495120279789788,1.5411791457723005,0.9582528741173988,2.6497627925318525,22.32251097621872,0.75,-1.7762397767713267,-1.1179989814758287,-4.355883671256066,2.119885708304409,-2.7369413263659474,0.5009433634142901,0.6846706565461638,49.1525770751841,30.715069543745518,1.618942344890119,11,0.5749988555908203,1.8499994277954066,0.7299990653991699,0.4549989700317383,0.6699981689453125,3,0.044765812537060024,-1.5263147327702873,28.54999923706055,-1.8695583668155669,28.739999771118164,1.4583330573860134,28.5,0.044765812537060024
5796,2020-11-20,28.0,28.45000076293945,27.309999465942386,28.38999938964844,23115000.0,-0.03581270257368574,3.470574595718616,-0.7647043423951175,35.48873948808554,29.561226349817886,1.1591031032768164,2.280690983648924,1.9965770214276155,3.5375331740990177,22.854764317316253,1.7300014495849574,-1.7138705622881858,-1.8929999351501472,-4.908008571338968,1.1220087010386735,-3.4005042532445593,-0.3854956170557351,1.5070175626643696,26.23575109618103,6.3208343373486855,1.5075043180944112,11,0.625,2.4600000381469727,2.0250000953674316,1.494999885559082,2.110000610351559,4,0.07107142039707726,1.6315891622022265,29.040000915527344,-1.5263147327702873,28.54999923706055,-1.8695583668155669,28.739999771118164,0.07107142039707726
5797,2020-11-23,27.709999084472656,28.13999938964844,27.68000030517578,28.04999923706055,5827100.0,-0.01035717555454796,-1.3000085831179784,0.8717966274110892,32.148160371907025,29.785292570620545,1.3023061853538422,2.2439012748036475,2.2708582499308427,3.671433100385123,23.56107146972103,0.4599990844726598,-1.6944275630298655,-1.9025008201599114,-4.602457004258184,0.797455363938365,-3.2524789122090496,-0.5525227281107732,1.4454955827161946,21.85790356319819,1.3587853754907506,1.3499780920491378,11,0.9150009155273438,2.7500009536743164,2.565000534057617,1.9350004196166992,2.9000015258789027,0,0.08083730611604323,3.470574595718616,28.0,1.6315891622022265,29.040000915527344,-1.5263147327702873,28.54999923706055,0.08083730611604323
5798,2020-11-24,26.65999984741211,27.899999618530273,26.6299991607666,27.790000915527344,14354200.0,-0.037892431315485475,-1.1344501718213058,3.3235310617194953,32.19586807614104,30.246076858588776,2.1644911980121755,2.9132163065242125,3.30260634952554,4.553489393013152,24.326176273809303,1.2700004577636719,-1.6585036609938157,-2.616000080108641,-4.991732019085674,-0.2402681411316081,-3.8038660495971577,-1.4281341106201246,2.2002155875773077,1.195246370908603,-20.91794301855957,1.1878659694885174,11,1.625,3.460000038146969,3.8375000953674316,3.0699996948242188,2.85000038146973,1,0.09864970304456055,-1.3000085831179784,27.709999084472656,3.470574595718616,28.0,1.6315891622022265,29.040000915527344,0.09864970304456055
5799,2020-11-25,26.559999465942386,26.790000915527344,26.170000076293945,26.63999938964844,7620900.0,-0.00375095206459386,2.2631367608455117,0.0707963257410802,28.264235732771112,30.744536980769112,1.9647466975369845,2.7443767764062734,3.3695997387106473,4.482142647231061,26.853587685620205,0.6200008392333984,-1.688234936370165,-2.4560004234313944,-4.825272409387118,-0.08672843747567072,-3.640636416409258,-1.2713644304535308,1.898777039686923,13.448256584464438,-9.249121975032299,1.184635992977862,11,1.4950008392333949,3.330000877380364,4.067499637603756,3.2999992370605433,3.2800006866455043,2,0.11746991347775215,-1.1344501718213058,26.65999984741211,-1.3000085831179784,27.709999084472656,3.470574595718616,28.0,0.11746991347775215
5800,2020-11-27,26.71999931335449,26.86000061035156,26.489999771118164,26.57999992370605,2388000.0,0.006024090761645784,-1.3125074505877314,-1.7499940395298381,31.496083332106764,31.426793236628804,1.5595915016206021,2.3014936808660345,3.1764820936713534,4.143918980427085,28.95135007480437,0.3700008392333949,-1.6641257976668413,-2.041500568389896,-4.23400772326578,0.15100658648598753,-3.137754145827838,-0.9452469909519543,1.281021906407748,24.12276629046724,-0.9008887837171642,1.096253577437942,11,1.3350009918212926,3.1700010299682617,3.907499790191654,3.139999389648441,3.579999923706062,4,0.10853299402704342,2.2631367608455117,26.559999465942386,-1.1344501718213058,26.65999984741211,-1.3000085831179784,27.709999084472656,0.10853299402704342
5801,2020-11-30,26.559999465942386,26.90999984741211,26.290000915527344,26.60000038146973,8524800.0,-0.005988018395349903,-1.137934663220247,-0.28572207084468665,25.577578167367392,31.846598550949327,1.4048637818113576,2.3321884178503076,3.3279019726476236,4.129980838145382,29.896156697022114,0.6199989318847656,-1.677470114657968,-2.043500423431393,-4.3948614708815334,0.3078606240187476,-3.219180947156463,-0.8678198997063227,1.0748175251261927,19.79693023264835,-4.984245371430696,1.1756805237250698,11,1.095000267028805,3.330000877380364,4.492500782012936,3.725000381469723,3.069999694824215,0,0.11859938561254424,-1.3125074505877314,26.71999931335449,2.2631367608455117,26.559999465942386,-1.1344501718213058,26.65999984741211,0.11859938561254424
5802,2020-12-01,27.170000076293945,27.209999084472656,26.270000457763672,26.459999084472656,9232000.0,0.02296689091179216,1.3797463464570352,-17.749618539004388,33.4365544461844,32.31085383680059,0.6552712946835015,1.5861356519255274,2.7268712653882545,3.3305789592086867,30.720403821401543,0.9399986267089844,-1.6074215987444092,-1.2954998016357422,-3.6430273915759273,1.0520277883044429,-2.4692635966058347,-0.12173600666564965,0.17185353181970697,57.80348350308373,30.47793125744855,1.1737637949700928,12,0.4849996566772461,2.720000267028805,3.922499179840088,3.154998779296875,2.739999771118164,1,0.10820760124409379,-1.137934663220247,26.559999465942386,-1.3125074505877314,26.71999931335449,2.2631367608455117,26.559999465942386,0.10820760124409379
5803,2020-12-02,27.31999969482422,27.34000015258789,26.85000038146973,27.10000038146973,4078900.0,0.0055207809388690965,2.7692256904962496,0.3098577549731981,29.85318716769217,32.5131672682565,0.31588009770725023,1.2813046098685774,2.5897037566423933,2.996993352294183,31.515329926815095,0.4899997711181605,-1.566182955300448,-1.0055001258850105,-3.2700788318826604,1.2590785801126394,-2.1377894788838354,0.12678922711381446,-1.1499996185302734,98.2905592769682,69.37037589650271,1.1322893529988243,12,0.3000001907348633,2.5700006484985316,3.807499408721924,3.039999008178711,2.880001068115231,2,0.12042463222101096,1.3797463464570352,27.170000076293945,-1.137934663220247,26.559999465942386,-1.3125074505877314,26.71999931335449,0.12042463222101096
5804,2020-12-03,27.899999618530273,27.93000030517578,27.04999923706055,27.31999969482422,5808700.0,0.02122986567294638,1.7499977648303395,2.636371517994199,38.560004541012844,31.891156813696476,-0.40903275138898465,0.6429067151527761,2.0614556973236304,2.2336389700272647,31.34274024032222,0.8800010681152308,-1.3721883315701895,-0.3675002098083482,-2.612203219599351,1.8772027999826548,-1.4898517147038497,0.7548512950871533,-1.7065995407104495,98.19272955402508,65.66489016773814,1.1223515048955015,12,-0.5899991989135742,1.715001106262207,3.517500400543213,2.5550003051757812,2.5900001525878906,3,0.05770611585536578,2.7692256904962496,27.31999969482422,1.3797463464570352,27.170000076293945,-1.137934663220247,26.559999465942386,0.05770611585536578
5805,2020-12-04,28.95000076293945,29.07999992370605,27.85000038146973,27.899999618530273,7880300.0,0.037634450134967024,-1.1391303482488055,1.810347038840852,46.06742205123953,33.06656598738026,-1.6462653793208517,-0.4656207890232018,1.0577765418947465,1.0061243123198587,30.639417841306404,1.229999542236321,-1.2853636796272525,0.704500865936275,-1.502183115983815,2.911184847856365,-0.3988411250237718,1.8078428568963218,-2.6871366760253856,95.37369446712674,60.04066243588081,1.103341990960046,12,-1.3250007629394496,0.2849988937378001,2.5124993324279785,1.5049991607666051,1.8400001525878942,4,0.03074263786506637,1.7499977648303395,27.899999618530273,2.7692256904962496,27.31999969482422,1.3797463464570352,27.170000076293945,0.03074263786506637
5806,2020-12-07,29.46999931335449,29.56999969482422,28.79999923706055,28.920000076293945,8768600.0,0.017961952908848167,1.053334554036449,0.5238082262948597,57.31522532451524,35.86290653767005,-2.1633112188372543,-1.0056774786032427,0.5769127656139901,0.3023292831718116,29.62081449778103,0.7700004577636683,-1.1556962304161864,1.2044994354248004,-1.0405656252005926,3.4495644960501934,0.08196690511210392,2.327031965737497,-3.0381070762329045,96.96968470941815,57.06666824891994,1.122532530312697,12,-1.5999994277954066,-0.6449995040893519,1.9950008392333984,0.985000610351566,1.7800006866455114,0,0.02816423288241965,-1.1391303482488055,28.95000076293945,1.7499977648303395,27.899999618530273,2.7692256904962496,27.31999969482422,0.02816423288241965
5807,2020-12-08,30.26000022888184,30.440000534057614,29.209999084472656,29.25,7772200.0,0.02680695398487365,-1.2568791285707972,1.8363665998515917,60.58495533140834,39.01724956603308,-2.8536464496206904,-1.831288030137653,-0.15913094598572286,-0.6823122845074714,30.10815858504946,1.2300014495849574,-1.2045822393925256,1.9575003623962424,-0.39637153469835695,4.311372259490842,0.7805644138489427,3.134436310943542,-3.577059395144044,94.98606413579066,51.87390261927379,1.1769359485473,12,-1.9549999237060582,-1.6450004577636754,0.927499771118157,0.1949996948242152,1.4099998474121058,1,-0.020819598921018145,1.053334554036449,29.46999931335449,-1.1391303482488055,28.95000076293945,1.7499977648303395,27.899999618530273,-0.020819598921018145
5808,2020-12-09,30.63999938964844,31.07999992370605,30.3799991607666,30.45000076293945,9564600.0,0.01255780429254294,-3.242405326674968,0.1881174095567651,64.17910022867474,43.007790065577936,-2.9164022076569722,-2.220378000219508,-0.4844804745843341,-1.2426673432570645,30.5876329240742,0.8199996948242116,-1.087407428524628,2.270999526977544,-0.2703962727109612,4.812395326666049,1.0003016271332932,3.541697426821795,-3.5813525858786655,89.08187446429795,41.446113978618286,1.2706978998442522,12,-1.9649991989135778,-2.014999389648441,0.5875010490417409,-0.18499946594238637,0.4700012207031179,2,-0.023825050808681136,-1.2568791285707972,30.26000022888184,1.053334554036449,29.46999931335449,-1.1391303482488055,28.95000076293945,-0.023825050808681136
5809,2020-12-10,30.21999931335449,30.82999992370605,30.06999969482422,30.70000076293945,4980900.0,-0.013707574564634228,1.0540553079724524,-2.5263416788803843,58.08217954000504,45.961800755344406,-2.148579493299952,-1.861976281770584,-0.017130576182935897,-0.8953667678545187,30.98116686332081,0.7600002288818324,-0.9180908952917122,1.8294995307922335,-0.7691438376966424,4.428142899281109,0.5301778465477973,3.1288212150366697,-2.6787901351923615,73.37459033334312,24.859526602307263,1.299321684244438,12,-1.5449991226196254,-1.5949993133544886,1.0075011253356934,0.23500061035156605,1.1100006103515625,3,-0.0006617654159311037,-3.242405326674968,30.63999938964844,-1.2568791285707972,30.26000022888184,1.053334554036449,29.46999931335449,-0.0006617654159311037
5810,2020-12-11,30.3799991607666,30.75,30.09000015258789,30.10000038146973,4884400.0,0.005294502020104508,-3.400010172551912,-0.5833290285664258,68.53581878880988,50.73493860217136,-1.938683943203202,-2.0440805809179103,-0.12855707147059903,-1.0135490021264886,31.10749852367649,0.6599998474121094,-0.6479088847663732,1.9369994163513198,-0.7812361679001825,4.655235000602822,0.5778816242255687,3.296117208477071,-2.4141350931392047,69.2982213979356,17.222859892364035,1.3591177921257511,12,-1.7049989700317383,-1.7549991607666016,0.7850012779235804,0.07500076293945312,0.6900005340576172,4,0.0036208233505687915,1.0540553079724524,30.21999931335449,-3.242405326674968,30.63999938964844,-1.2568791285707972,30.26000022888184,0.0036208233505687915
5811,2020-12-14,30.35000038146973,31.07999992370605,30.309999465942386,30.70000076293945,3878400.0,-0.0009874516170366165,-2.581379050322721,-1.2500068119890912,71.42858912197846,54.95627578837069,-1.4690196127737458,-2.053192700905356,-0.07383287860181653,-0.9464323180363365,31.427106595719046,0.7700004577636648,-0.3168625426476481,1.865000629425051,-0.9469926200854246,4.6769938789355265,0.45900400466981495,3.270997254180287,-2.0104400111128946,60.96260884377016,4.8557145980638055,1.4059966247552373,12,-1.3850002288818395,-1.7250003814697301,0.8150000572204519,0.10499954223632457,0.9200000762939418,0,0.014497546244719661,-3.400010172551912,30.3799991607666,1.0540553079724524,30.21999931335449,-3.242405326674968,30.63999938964844,0.014497546244719661
5812,2020-12-15,31.399999618530273,31.40999984741211,30.270000457763672,30.43000030517578,4551100.0,0.034596350044912016,1.3030296024429482,-2.7714235889723233,88.47403698214005,61.46970354553157,-2.073995531000982,-3.0301489170808935,-1.0989686043045133,-1.9860427957873057,30.96531908326272,1.1399993896484375,0.02930863029265751,2.7699998855590806,-0.3296164911266324,5.869616262244794,1.220191697216226,4.319808073901935,-2.731586501771531,99.25371434753026,34.70544551809806,1.5498081883428563,12,-2.1700000762939453,-2.609999656677246,-0.24499940872192738,-0.9449996948242188,0.4600009918212855,1,-0.004777057973011978,-2.581379050322721,30.35000038146973,-3.400010172551912,30.3799991607666,1.0540553079724524,30.21999931335449,-0.004777057973011978
5813,2020-12-16,30.90999984741211,31.70000076293945,30.84000015258789,31.45000076293945,5221700.0,-0.01560508844175268,-1.5294124246878016,-0.5567023688500216,83.20612331960336,66.4303834098194,-1.1412112617826757,-2.4972794800136953,-0.6054054907861577,-1.485204709916509,30.566594858003388,0.860000610351559,0.449086710952308,2.1715001106262193,-1.0919194226834392,5.434919643935878,0.53979034397139,3.8032098772810485,-1.8577645883618956,51.53371792321475,-18.673727878027776,1.63170976665483,12,-1.1349992752075195,-1.9749994277954102,0.25750064849853516,-0.4549999237060547,1.0200004577636719,2,0.024587519658155754,1.3030296024429482,31.399999618530273,-2.581379050322721,30.35000038146973,-3.400010172551912,30.3799991607666,0.024587519658155754
5814,2020-12-17,30.5,31.32999992370605,30.489999771118164,31.1299991607666,3767400.0,-0.013264310884376629,-1.5846173709677784,1.166663134545565,77.79413361038522,69.95557358305781,-0.3616471270811772,-2.038199570897362,-0.2013687424880537,-1.064405222620497,30.12966276415405,0.8400001525878871,0.7974781751434428,1.664000225067138,-1.6909422116332138,5.01894266176749,-0.013470993283036137,3.341471443417312,-1.024122260327509,25.465819377707067,-48.48199142383156,1.677471218350175,12,-0.25,-1.5649995803833008,0.47749996185302734,-0.04500007629394531,0.36000061035155895,3,0.020000020011526454,-1.5294124246878016,30.90999984741211,1.3030296024429482,31.399999618530273,-2.581379050322721,30.35000038146973,0.020000020011526454
5815,2020-12-18,30.34000015258789,30.84000015258789,30.1200008392334,30.440000534057614,9010500.0,-0.005245896636462577,-1.6666690214223903,0.1587309756858082,77.79413361038515,72.23100783704335,0.018170117440636346,-1.8717805781459163,-0.07252549512621798,-0.8864429121934307,29.439053448854214,0.7199993133544922,1.1838423803384295,1.4390004158020027,-1.9823008093945873,4.860301640998589,-0.27165019679629054,3.149651028400296,-0.5082627291926869,13.924007846687825,-64.11104881757572,1.7106506125982937,12,0.11499977111816406,-1.4049997329711914,0.43249988555908203,0.11499977111816406,0.5200004577636683,4,0.032630183458773665,-1.5846173709677784,30.5,-1.5294124246878016,30.90999984741211,1.3030296024429482,31.399999618530273,0.032630183458773665
5816,2020-12-21,29.989999771118164,30.07999992370605,29.540000915527344,30.020000457763672,6369700.0,-0.011535938685216962,6.200005086276249,0.3000057220240813,71.55964025172344,73.45041727263393,0.502536734262371,-1.4388193264727605,0.24354318921988494,-0.5240054117321904,27.770313822233273,0.7999992370605469,1.4840939964494524,0.9895000457763672,-2.4372154429712864,4.416215534524021,-0.7238576985974596,2.702857790150194,1.7100009918212855,20.833281823142887,-57.292270292103325,1.7133577443738277,12,0.6300010681152344,-1.0549993515014648,0.5875000953674316,0.4650001525878906,0.7700004577636754,0,0.03601200173219565,-1.6666690214223903,30.34000015258789,-1.5846173709677784,30.5,-1.5294124246878016,30.90999984741211,0.03601200173219565
5817,2020-12-22,29.95000076293945,30.09000015258789,29.70000076293945,29.899999618530273,4139600.0,-0.0013337448644209493,1.363633210993288,-1.6666666666665482,70.45103035444662,74.14729839771968,0.5519850517798695,-1.2884606436801427,0.24715656385713558,-0.4737513286885253,26.00769085323586,0.38999938964844105,1.6721721846514335,0.8375009536743114,-2.5579009025283845,4.232902809877011,-0.8601999744270366,2.5352018817756594,1.7068000030517574,18.98147575812685,-54.25552612986097,1.6977009281013495,12,0.6700000762939489,-1.0150003433227504,0.6274991035461461,0.5049991607666051,1.2299995422363317,1,0.044073444447374044,6.200005086276249,29.989999771118164,-1.6666690214223903,30.34000015258789,-1.5846173709677784,30.5,0.044073444447374044
5818,2020-12-23,29.290000915527344,30.28000068664551,29.290000915527344,30.18000030517578,4820400.0,-0.0220367222236868,-1.2247201124693619,-17.79958039290609,60.67589909856485,74.43548945978189,1.117909221788004,-0.4440941498395077,0.8607394574353364,0.18973607143418292,23.65377810002192,0.9899997711181676,1.7215365352221603,0.046001052856446734,-3.1471655220975876,3.2391676278104775,-1.5505822346205704,1.642584340333464,2.324463853454585,0.0,-67.18532650383622,1.5965832874770156,12,1.2049999237060547,-0.35500049591064453,0.9624991416931152,1.164999008178711,2.6199989318847656,2,0.08774324392259736,1.363633210993288,29.95000076293945,6.200005086276249,29.989999771118164,-1.6666690214223903,30.34000015258789,0.08774324392259736
5819,2020-12-24,29.68000030517578,29.75,29.20000076293945,29.38999938964844,1935900.0,0.013315103361491776,1.558134170791876,-0.3258439487715769,56.23931802279824,73.0692115968917,0.7188503789360716,-0.6201622277688443,0.4240293463112046,-0.2016577304068221,20.959878660805025,0.5499992370605504,1.6889257414028158,0.2800004005432122,-2.6555172594472722,3.2155180605336966,-1.1877584294520283,1.7477592305384526,1.8414859096679628,29.268275663152956,-32.932390481188314,1.4677588299952418,12,0.7700004577636683,-0.744999885559082,0.5724997520446777,0.7749996185302734,2.720001220703125,3,0.07580862455744763,-1.2247201124693619,29.290000915527344,1.363633210993288,29.95000076293945,6.200005086276249,29.989999771118164,0.07580862455744763
5820,2020-12-28,29.6200008392334,30.3799991607666,29.479999542236328,29.770000457763672,4125400.0,-0.0020215453276770656,-3.186023198562842,-0.517238430980512,51.391480974270266,70.84286624714635,0.7372350074873459,-0.3496911259771842,0.43307878662438526,-0.1322387411397017,18.103830191343203,0.8999996185302734,1.586233331902264,0.07500085830688619,-2.5758182991778895,2.725820015791662,-1.2504087204355017,1.400410437049274,1.762196248496089,35.593275132181255,-21.291898908041944,1.325409578742387,12,0.8299999237060511,-0.6850004196166992,0.6324992179870605,0.8349990844726562,2.6099987030029297,0,0.04186359675843465,1.558134170791876,29.68000030517578,-1.2247201124693619,29.290000915527344,1.363633210993288,29.95000076293945,0.04186359675843465
5821,2020-12-29,29.709999084472656,30.09000015258789,29.520000457763672,29.690000534057614,4872200.0,0.0030384281799225032,-2.1666763800511806,-0.13332400849410453,44.13643948307111,65.91646652502757,0.6111772261370731,-0.20195362052255916,0.2863229884356535,-0.21603061082621267,14.982813599022437,0.5699996948242188,1.5688538369202725,0.007499122619627485,-2.240230596424233,2.255228841663488,-1.1163657369023028,1.1313639821415578,1.54126622376943,43.22025542342406,-8.48001740706691,1.1238648595219296,12,0.7400016784667933,-0.774998664855957,0.5425009727478027,0.7450008392333984,2.5699996948242188,1,0.038707558442165224,-3.186023198562842,29.6200008392334,1.558134170791876,29.68000030517578,-1.2247201124693619,29.290000915527344,0.038707558442165224
5822,2020-12-30,30.11000061035156,30.149999618530273,29.71999931335449,29.76000022888184,2667200.0,0.013463532083646479,1.0000088714220612,17.501287553644605,44.373680344246324,61.60175063887679,0.009997198974481591,-0.3904215066486678,-0.16824774037355184,-0.6115882257651144,12.20878028580328,0.4400005340576172,1.4717136757209204,0.26050062179565003,-1.6489602102361864,2.1699614538274865,-0.6942297942202664,1.2152310378115665,1.0181888251723699,77.11873584640304,28.90164339564585,0.9547304160159181,12,0.1549997329711914,-1.1750001907348597,-0.5675005912780726,0.34499931335449574,2.0200004577636754,2,0.021587499347536232,-2.1666763800511806,29.709999084472656,-3.186023198562842,29.6200008392334,1.558134170791876,29.68000030517578,0.021587499347536232
5823,2020-12-31,30.61000061035156,30.63999938964844,29.8700008392334,29.96999931335449,2740000.0,0.016605778474415134,1.1999994550423223,1.8285731412908204,54.07099883448538,58.96584677488792,-0.6001445138688801,-0.6654216777444724,-0.7213558027797689,-1.1140913389087466,9.686658438783413,0.7699985504150426,1.368433360102717,0.5960005760192821,-0.9228270422515585,2.114828194290123,-0.1634132331161382,1.3554143851547025,0.4024975048173012,97.91674945097398,50.697414081638584,0.7594138091354194,12,-0.5900001525878871,-1.6750001907348597,-1.0675005912780726,-0.15500068664550426,1.919998168945316,3,0.018621355225699077,1.0000088714220612,30.11000061035156,-2.1666763800511806,29.709999084472656,-3.186023198562842,29.6200008392334,0.018621355225699077
5824,2021-01-04,29.51000022888184,30.65999984741211,29.35000038146973,30.61000061035156,5216300.0,-0.03593598038340862,1.1833345254273597,-1.7187471129058585,42.408380623187526,55.034096442977074,0.38515983073345694,0.5917180225188083,0.29554042050607876,-0.02046118987816925,7.721261649249898,1.3099994659423793,1.0161312350106328,-0.584499835968014,-1.7644097597576156,0.5954100878215876,-1.1744547978628148,0.0054551259267867636,1.3937480451532558,12.213733789350034,-30.88209464541057,0.5899549618948001,1,0.42000007629394176,-0.5749998092651403,-0.3075003623962438,0.609999656677239,2.2399997711181605,0,0.08132834970910507,1.1999994550423223,30.61000061035156,1.0000088714220612,30.11000061035156,-2.1666763800511806,29.709999084472656,0.08132834970910507
5825,2021-01-05,29.84000015258789,29.899999618530273,29.25,29.5,4482700.0,0.011182647277077074,1.8260909226610054,-0.30909094061732384,45.77114018703409,52.168707546900485,-0.02595304147640931,0.3497449389938474,-0.13800890754127337,-0.35449808945313066,7.102230641897603,0.6499996185302734,0.7112145522482862,-0.2989998817443862,-1.358113403000477,0.7601136395117045,-0.8285566423724298,0.2305568788836574,0.9615232707814663,41.84398698132962,0.9665389789459908,0.5295567606280449,1,0.09000015258789062,-0.8549995422363281,-0.867499828338623,0.05000019073485973,1.2800006866455078,1,0.08579093030162066,1.1833345254273597,29.51000022888184,1.1999994550423223,30.61000061035156,1.0000088714220612,30.11000061035156,0.08579093030162066
5826,2021-01-06,30.29999923706055,30.46999931335449,29.79999923706055,29.81999969482422,7262200.0,0.015415518837816222,-1.5769211018596712,1.4117627259365744,39.88969627909017,48.773003760749766,-0.48875178137166486,-0.04731000120339601,-0.707051384659561,-0.811589124271272,7.217786012583726,0.6700000762939382,0.46758699196100295,0.1194992065429723,-0.8932709057574648,1.1322693188434094,-0.38688584960724626,0.6258842626931909,0.40543282668301117,74.46803905601138,39.282169580276665,0.5063850561502184,1,-0.3699989318847692,-1.314998626708988,-1.3274989128112828,-0.4099988937378001,0.9400005340576136,2,0.0636963813126159,1.8260909226610054,29.84000015258789,1.1833345254273597,29.51000022888184,1.1999994550423223,30.61000061035156,0.0636963813126159
5827,2021-01-07,29.6299991607666,30.43000030517578,29.6200008392334,30.3799991607666,4700200.0,-0.022112214295849197,-1.103903889026505,-1.562501490117529,38.612087505943485,46.321469139347386,0.14648715984489158,0.6040415033611737,-0.15677317215335762,-0.1382363555223982,7.40297635343036,0.8099994659423828,0.20626907636077263,-0.5190008163452156,-1.5601516508111715,0.5221500181207404,-1.0395762335781917,0.0015746008877606243,0.9851070249287126,26.950298006347005,-5.912898146281982,0.5205754172329772,1,0.3000011444091797,-0.6449985504150391,-0.8574991226196289,0.2600011825561488,2.3000011444091797,3,0.08943637170395768,-1.5769211018596712,30.29999923706055,1.8260909226610054,29.84000015258789,1.1833345254273597,29.51000022888184,0.08943637170395768
5828,2021-01-08,29.90999984741211,30.0,29.53000068664551,29.65999984741211,3207100.0,0.009449905318129836,1.1860417664697054,-0.3333333333333333,44.62659032636867,45.03116606196633,-0.04058594039053531,0.2809514980532626,-0.557967140264477,-0.40699494392758595,6.997661839964035,0.46999931335448863,0.026089539969810005,-0.20250015258789134,-1.2221360223520001,0.8171357171762175,-0.7123180874699457,0.30731778229416307,0.6202000129178522,46.80850488200139,12.472177561311199,0.5098179348820547,1,0.04500007629394531,-0.6349992752075195,-1.1374998092651367,-0.01999950408935902,2.04000091552734,4,0.0742227091952059,-1.103903889026505,29.6299991607666,-1.5769211018596712,30.29999923706055,1.8260909226610054,29.84000015258789,0.0742227091952059
5829,2021-01-11,30.20000076293945,30.540000915527344,29.86000061035156,29.899999618530273,5586600.0,0.00969578458732201,-2.578956878767601,1.2000045776367045,48.75445359202684,44.73816301949484,-0.2783379341818133,-0.011198638218285595,-0.9157424598720105,-0.6829952371856542,7.102832197362292,0.6800003051757848,-0.13977373951580319,0.08850069046020081,-0.9307304430664942,1.1077318239868958,-0.4211148763031467,0.5981162572235483,-1.0,73.64341772975375,35.20799454749488,0.5096155667633474,1,-0.24500083923339488,-0.8250007629394496,-1.4450006484985316,-0.3100004196166992,4.04999923706055,0,0.07715225024817651,1.1860417664697054,29.90999984741211,-1.103903889026505,29.6299991607666,-1.5769211018596712,30.29999923706055,0.07715225024817651
5830,2021-01-12,30.489999771118164,30.540000915527344,29.95000076293945,30.15999984741211,4413900.0,0.009602615922268187,1.7441726363414745,1.099995549536847,54.49640485207751,45.889270282717774,-0.4827117541094168,-0.3083430445653832,-1.273155291172749,-0.9533330438886125,7.213686091558174,0.5900001525878942,-0.17376985716693838,0.3729996681213379,-0.6534933648088703,1.399492701051546,-0.14024684834376444,0.8862461845864402,-1.2631990051269568,95.04939276454067,52.14072898393239,0.5132465164651036,1,-0.5349998474121094,-0.7149991989135742,-2.027499198913574,-0.5999994277954137,3.539999008178711,1,0.04132503241523078,-2.578956878767601,30.20000076293945,1.1860417664697054,29.90999984741211,-1.103903889026505,29.6299991607666,0.04132503241523078
5831,2021-01-13,30.790000915527344,30.940000534057614,30.51000022888184,30.60000038146973,3194500.0,0.00983932917878727,-1.324320701902711,0.5757593272259524,57.21649653465546,47.3162498594299,-0.6854904435365583,-0.6046932355741816,-1.5710968861751837,-1.2272581082508651,7.178568284333621,0.4500007629394496,-0.18516961151094335,0.6510007858276374,-0.4146325753349096,1.7166341469901845,0.11818410524636391,1.183817466408911,-1.5369361465454148,89.36172803099393,41.63253461432357,0.5328166805812734,1,-0.6950006484985352,-0.5400009155273438,-2.3600010871887207,-0.9000005722045934,3.0900001525878906,2,0.010717762711713208,1.7441726363414745,30.489999771118164,-2.578956878767601,30.20000076293945,1.1860417664697054,29.90999984741211,0.010717762711713208
5832,2021-01-14,31.25,31.40999984741211,30.649999618530273,30.79999923706055,4649500.0,0.014939885378200124,-1.0266672770182292,2.368418410881921,67.43771758881223,48.80144083213288,-1.0803892376684487,-1.13468182920559,-2.030418723647628,-1.6542497237456182,7.011261543104759,0.7600002288818359,-0.13958078244194283,1.118499851226808,0.08872678540311085,2.1482729170505053,0.6036133183149595,1.6333863841386567,-1.9294578004150438,91.48936601935146,36.1644627165511,0.5148865329118486,1,-0.9200000762939453,-0.7999992370605504,-2.9025001525878906,-1.3599996566772496,2.279998779296875,3,-0.000320007324218774,-1.324320701902711,30.790000915527344,1.7441726363414745,30.489999771118164,-2.578956878767601,30.20000076293945,-0.000320007324218774
5833,2021-01-15,31.670000076293945,31.739999771118164,30.76000022888184,31.1200008392334,4234200.0,0.013440002441406307,1.8405840368422985,1.222218454626382,67.61061863253562,51.60168949983823,-1.4910117489030839,-1.5756074544830554,-2.450972374219461,-2.041658364234628,6.6903680306476545,0.9799995422363246,-0.03809754607854643,1.5004999160766594,0.30673586264505914,2.6942639695082597,0.9036178893608593,2.0973819427924596,-2.22409041783936,96.27661031531125,36.100199954023694,0.5968820267158008,1,-1.1750001907348633,-1.1999998092651367,-3.2100000381469727,-1.779999732971195,2.5799999237060547,4,0.008209669348136606,-1.0266672770182292,31.25,-1.324320701902711,30.790000915527344,1.7441726363414745,30.489999771118164,0.008209669348136606
5834,2021-01-19,31.11000061035156,31.95000076293945,31.020000457763672,31.899999618530273,6089700.0,-0.017682332320597793,1.0898852806477348,-1.4363638255224473,62.113820028774576,53.41754281558717,-0.7601189865009701,-1.0198535264083652,-1.8638728981412669,-1.4460851293968169,6.839566474149058,0.9300003051757777,0.026933275179462868,0.9100004196166971,-0.3487208059790987,2.168721645212493,0.28063980681880096,1.5393610324145932,-1.4805637428838878,57.99999237060547,-5.06765926251974,0.6293606127978978,1,-0.3699998855590785,-0.5349998474121094,-2.4600005149841273,-1.2200002670288086,2.399997711181637,1,0.027000968695204408,1.8405840368422985,31.670000076293945,-1.0266672770182292,31.25,-1.324320701902711,30.790000915527344,0.027000968695204408
5835,2021-01-20,31.32999992370605,31.3799991607666,30.70000076293945,31.0,4008800.0,0.007071658921192325,2.162795030229387,-0.4177219468500879,62.89809444351133,55.97403150052285,-0.834266967368773,-1.2246712306923335,-2.0642955581176885,-1.629987932191117,7.248487285767241,0.679998397827152,0.005446982438254366,1.080499744415281,-0.2755079614889695,2.4365074503195316,0.40249589146315756,1.7585035973674046,-1.4685066666912014,56.944402132520736,-8.277157786588447,0.6780038529521252,1,-0.5899991989135707,-0.7549991607666016,-2.6799998283386195,-1.4399995803833008,1.8099994659423935,2,0.09320140706685764,1.0898852806477348,31.11000061035156,1.8405840368422985,31.670000076293945,-1.0266672770182292,31.25,0.09320140706685764
5836,2021-01-21,31.06999969482422,31.45000076293945,31.040000915527344,31.1200008392334,3139900.0,-0.008298762512447433,-6.454630576893002,-0.15151865445192778,57.817582898225886,58.10797543299868,-0.5068572049167415,-0.9271468646873444,-1.7770201481355912,-1.3364736683130474,8.28234083969014,0.4099998474121058,0.14441462596425225,0.7664995193481445,-0.6313675979814448,2.164366636677734,0.06756596068334986,1.4654330780129392,-0.999655687216908,32.30766973553909,-30.11150498293732,0.6989335586647943,1,-0.3299989700317383,-0.4949989318847692,-2.419999599456787,-1.1799993515014684,2.3400001525878906,3,0.09526871945755921,2.162795030229387,31.32999992370605,1.0898852806477348,31.11000061035156,1.8405840368422985,31.670000076293945,0.09526871945755921
5837,2021-01-22,31.270000457763672,31.43000030517578,30.79999923706055,31.07999992370605,2895400.0,0.00643710218551341,1.4705913152097756,-3.7999237078009482,55.650683477462294,59.332874672009076,-0.5026144814863898,-1.078480356458435,-1.9613664375768032,-1.504810247087459,9.249130077916698,0.6300010681152308,0.2532596621514642,0.9005002975463867,-0.5507202610042299,2.3517208560970033,0.17489001827107842,1.626110576821695,-1.0116907746231476,45.599975585937784,-11.819696612309073,0.7256102792753084,1,-0.3649997711181676,-0.6949996948242223,-2.4750003814697266,-1.3800001144409215,1.5400009155273438,4,0.08346659968479653,-6.454630576893002,31.06999969482422,2.162795030229387,31.32999992370605,1.0898852806477348,31.11000061035156,0.08346659968479653
5838,2021-01-25,31.86000061035156,31.8799991607666,31.06999969482422,31.11000061035156,3962900.0,0.01886792913178237,1.0506390848555778,3.9473573257038863,72.04503203665824,61.920716721412575,-0.8793959260073052,-1.5452988321692693,-2.521763506608803,-2.063864744960174,9.99901183248143,0.8099994659423828,0.3891021670609618,1.3620004653930629,-0.14095965393660848,2.8649605847227306,0.6105204057282272,2.1134805250578985,-1.432521819231141,92.79998779296875,28.436758964891965,0.7514800596648342,1,-0.9099998474121094,-1.2849998474121094,-2.850000858306881,-1.9700002670288086,1.0400009155273473,0,0.05241676512720228,1.4705913152097756,31.270000457763672,-6.454630576893002,31.06999969482422,2.162795030229387,31.32999992370605,0.05241676512720228
5839,2021-01-26,31.93000030517578,32.130001068115234,31.63999938964844,31.940000534057614,5214400.0,0.0021971027458635994,1.5128207636215847,-0.013333638509109846,70.61144258767406,63.71127646981219,-0.7578880888980422,-1.515807593451413,-2.576210612711961,-2.0969284159998622,10.781181704908288,0.4900016784667933,0.602967644447169,1.3195001602172844,-0.2605131003786596,2.8995134208132285,0.5294935299193142,2.1095067905152547,-1.3502693168734616,86.01393564633766,18.025475755210294,0.7900066302979714,1,-0.6099996566772461,-1.2649993896484375,-2.5749998092651367,-2.039999961853031,1.2900009155273438,1,0.0726589311822885,1.0506390848555778,31.86000061035156,1.4705913152097756,31.270000457763672,-6.454630576893002,31.06999969482422,0.0726589311822885
5840,2021-01-27,30.86000061035156,31.76000022888184,30.739999771118164,31.54999923706055,6183900.0,-0.03351079500775256,-1.1935486517305671,68.99828342554497,54.92958928876041,63.45717566471275,0.41361133238701697,-0.3669613728086709,-1.4879416827373468,-1.0098907890844764,11.499633736979591,1.1900005340576172,0.74343670168955,0.18750047683715465,-1.3247220547090244,1.6997230083833337,-0.5686107889359349,0.9436117426102442,1.2700004577636754,8.633145846168789,-56.11764184982266,0.7561112657730897,1,0.529999732971195,-0.1949996948242152,-1.2675004005432093,-0.9700002670288086,2.3499984741210973,2,0.08587160268210536,1.5128207636215847,31.93000030517578,1.0506390848555778,31.86000061035156,1.4705913152097756,31.270000457763672,0.08587160268210536
5841,2021-01-28,30.86000061035156,31.34000015258789,30.670000076293945,30.85000038146973,3283500.0,0.0,-2.6216138194827487,-0.014493114181293076,62.275463007907646,62.88359182239002,0.47448183804363353,-0.2913250840133763,-1.4750986111703206,-0.9966716717222148,12.223662961528616,0.6700000762939453,0.845612462402503,0.13000040054321005,-1.3140438954883997,1.5740446965748198,-0.5920217474725966,0.8520225485590167,1.2700004577636754,13.013726368815412,-54.18384526218122,0.7220221480158051,1,0.5399999618530309,-0.1949996948242152,-1.165000438690182,-0.9700002670288086,2.509998321533214,3,0.07388200694111746,-1.1935486517305671,30.86000061035156,1.5128207636215847,31.93000030517578,1.0506390848555778,31.86000061035156,0.07388200694111746
5842,2021-01-29,30.76000022888184,31.09000015258789,30.38999938964844,30.79999923706055,7042400.0,-0.00324045299714526,1.2580639207036406,-3.9998092695050356,58.799175930602566,61.90454263328634,0.5561514914358945,-0.14770443109159004,-1.33059206730033,-0.8840591422815471,12.785505053094262,0.7000007629394496,0.8918238076658369,-0.00249996185302237,-1.416741747545597,1.4117418238395523,-0.7096208546993097,0.704620930993265,1.3116007995605408,21.264395535493136,-46.50826466421937,0.7071208928462882,1,0.49999999999999645,-0.09499931335449574,-0.9824995994567907,-0.8699998855590891,3.4200000762939418,4,0.08615083221105047,-2.6216138194827487,30.86000061035156,-1.1935486517305671,30.86000061035156,1.5128207636215847,31.93000030517578,0.08615083221105047
5843,2021-02-01,31.18000030517578,31.25,30.21999931335449,30.709999084472656,4870300.0,0.013654098607567278,2.377048052630274,-11.7503218730628,59.879029467003676,61.65623257086734,0.06630845913388939,-0.5510654592057307,-1.7080250166411943,-1.2845656121688194,12.753608568807143,1.0300006866455114,0.9094115905132476,0.3890001296997063,-1.0352399761540312,1.8132402355534474,-0.3231199232271642,1.1011201826265768,0.7907046249389609,50.26178585587458,-16.075583351794492,0.7121200529268705,2,-0.005000114440917969,-0.5149993896484375,-1.4024996757507324,-1.289999961853031,3.3699989318847727,0,0.05227713445033744,1.2580639207036406,30.76000022888184,-2.6216138194827487,30.86000061035156,-1.1935486517305671,30.86000061035156,0.05227713445033744
5844,2021-02-02,31.90999984741211,32.439998626708984,31.03000068664551,31.31999969482422,5320800.0,0.023412428963804466,-1.4102566610587355,1.255316213232907,63.148149783392306,61.68401649752079,-0.6015351117254184,-1.1510594596578727,-2.3799719092926246,-1.990788408472227,13.814235635351297,1.409997940063473,0.842308070603714,0.9989996910095229,-0.37430856357337206,2.3723079455924143,0.3123455637180754,1.6856538183009704,-1.6900005340576207,76.12617372858425,12.866287854750738,0.6866541272914463,2,-0.5800008773803711,-1.0900001525878906,-2.1949992179870605,-2.019999504089359,2.740001678466797,1,0.031024809877806536,2.377048052630274,31.18000030517578,1.2580639207036406,30.76000022888184,-2.6216138194827487,30.86000061035156,0.031024809877806536
5845,2021-02-03,32.400001525878906,32.56999969482422,31.729999542236328,31.79999923706055,5679300.0,0.015355740545593743,-1.2702655332573831,1.0169527688875897,64.40072062973212,62.41547624546592,-1.0323589772510289,-1.51722769469227,-2.820826791431802,-2.4524855731079462,15.093828020037964,0.8400001525878906,0.7515102789564736,1.3610013008117683,-0.06807920140074941,2.790081803024286,0.6464610497055077,2.075541551918029,-2.1800022125244176,92.76603653830078,31.45259937376658,0.7145402511062592,2,-1.0050020217895508,-1.4900016784667969,-2.70750093460083,-2.510001182556156,2.529998779296875,2,0.02530863136439243,-1.4102566610587355,31.90999984741211,2.377048052630274,31.18000030517578,1.2580639207036406,30.76000022888184,0.02530863136439243
5846,2021-02-04,32.22999954223633,32.47999954223633,31.76000022888184,32.060001373291016,5397700.0,-0.005246974556676887,1.1492575553986548,0.2833292007603951,59.24527337688325,62.814875123179355,-0.7604793397221243,-1.2598125531575235,-2.5691126814317116,-2.2593510884670778,15.8009354025543,0.7199993133544886,0.7292389635487879,1.0944993019103997,-0.38425547245691405,2.57325407627771,0.3551219147267446,1.8338766890940548,-1.9160002136230503,85.53191074908469,26.877406994569824,0.7393773871836551,2,-0.8350000381469727,-1.3199996948242188,-2.537498950958252,-2.3399991989135778,3.020000457763672,3,0.030406439843477795,-1.2702655332573831,32.400001525878906,-1.4102566610587355,31.90999984741211,2.377048052630274,31.18000030517578,0.030406439843477795
5847,2021-02-05,32.279998779296875,32.650001525878906,32.029998779296875,32.34999847412109,4434200.0,0.0015513260245325622,-1.175449398348302,-0.4117673458396494,56.18659664546662,61.05282674638029,-0.7287830738056478,-1.1606060191645824,-2.525785042963335,-2.290961393546233,16.8317244306256,0.6200027465820312,0.6855933460864385,1.0119985580444322,-0.3705329110279152,2.3945300271167795,0.3207328235082585,1.7032642925806059,-1.8757594360351604,84.77356338710274,29.602464632534748,0.6912657345361729,2,-0.8449983596801758,-1.3299980163574219,-2.587498188018799,-2.3899984359741246,3.2800025939941406,4,0.03376704441782641,1.1492575553986548,32.22999954223633,-1.2702655332573831,32.400001525878906,-1.4102566610587355,31.90999984741211,0.03376704441782641
5848,2021-02-08,32.130001068115234,32.77000045776367,31.95000076293945,32.25,5512300.0,-0.004646769419267893,-2.416668653490018,1.7142779291554873,61.28318976175875,60.01635421016748,-0.5995021429639529,-0.8809295112604261,-2.2484294522012718,-2.118310484110239,18.074991536944644,0.8199996948242223,0.701697534152423,0.7510007858276353,-0.524812941937185,2.0268145135924556,0.11309392194522161,1.3889076497100454,-1.5910159938964874,63.21842104397747,8.057949886860591,0.6379068638824104,2,-0.6350011825561523,-1.1200008392333984,-2.530000686645508,-2.240000724792484,3.0699996948242188,0,0.06380327323097723,-1.175449398348302,32.279998779296875,1.1492575553986548,32.22999954223633,-1.2702655332573831,32.400001525878906,0.06380327323097723
5849,2021-02-09,32.529998779296875,32.529998779296875,31.93000030517578,32.169998168945305,3660200.0,0.012449352564092742,2.333319204848896,-3.0000317894268957,62.765948380640395,60.887060775931914,-1.0118460662405475,-1.156725415521315,-2.5105716274580203,-2.499645578657507,18.766620426463202,0.5999984741210938,0.7364940588349782,1.0344985961914048,-0.21322702382030911,2.2822242162031188,0.4106357861855514,1.6583614061972618,-1.8125324743945335,76.9229358471188,21.07981340637957,0.6238628100058562,2,-1.034998893737793,-1.519998550415039,-3.0524983406066895,-2.6399984359741246,2.1000022888183594,1,0.062096542685678546,-2.416668653490018,32.130001068115234,-1.175449398348302,32.279998779296875,1.1492575553986548,32.22999954223633,0.062096542685678546
5850,2021-02-10,31.75,32.709999084472656,31.559999465942386,32.709999084472656,5120200.0,-0.023977829959012764,1.3958348234508664,-2.6666596024243954,56.513416121561754,60.2468333441157,-0.10317425597443375,-0.29248653582821404,-1.6040967461377988,-1.7059690411185748,19.2829181646119,1.1499996185302699,0.6033302127473092,0.19149980545044087,-0.9664703203266285,1.3494699312275102,-0.3874852574380938,0.7704848683389756,-0.8683309628687503,15.702510604691827,-41.336541090326634,0.5789850628885352,2,-0.25500011444091797,-0.7399997711181641,-2.3174996376037598,-1.8599996566772496,3.1100006103515554,2,0.09133863073634352,2.333319204848896,32.529998779296875,-2.416668653490018,32.130001068115234,-1.175449398348302,32.279998779296875,0.09133863073634352
5851,2021-02-11,31.1200008392334,31.93000030517578,31.0,31.8799991607666,4589700.0,-0.019842493252491433,1.162789872429517,0.7916656732549731,48.672568761657196,59.121654769788435,0.6342864675842819,0.3831471589679083,-0.8471764029393825,-1.0524042698294842,19.103002997970496,0.9300003051757812,0.4578244058898271,-0.4549993515014634,-1.5756660612572304,0.6656673582543036,-1.015332706379347,0.10533400337642007,1.6499996185302734,6.779706677873684,-49.570376832556526,0.5603333548778835,2,0.3749990463256836,0.029999732971191406,-1.6625003814697266,-1.230000495910648,3.2499980926513743,3,0.1224292854497313,1.3958348234508664,31.75,2.333319204848896,32.529998779296875,-2.416668653490018,32.130001068115234,0.1224292854497313
5852,2021-02-12,31.239999771118164,31.399999618530273,31.0,31.03000068664551,2494800.0,0.0038560067046489177,-1.9629551138049421,-0.27631519507701724,44.015429656503855,57.3590325686218,0.6588175255977617,0.2765389156017193,-0.855908066030338,-1.142631402664314,18.44323320176432,0.39999961853027344,0.48809082795308,-0.33450040817260884,-1.4557864236239624,0.7867856072787447,-0.8951434158982821,0.22614259955306792,1.494600677490233,13.559305595965473,-36.60292919568259,0.5606430077256764,2,0.6450004577636719,-0.08999919891357422,-1.7824993133544922,-1.3499994277954137,3.1499996185302805,4,0.12836108381118305,1.162789872429517,31.1200008392334,1.3958348234508664,31.75,2.333319204848896,32.529998779296875,0.12836108381118305
5853,2021-02-16,31.93000030517578,32.11999893188477,31.170000076293945,31.38999938964844,5212900.0,0.02208708511885238,1.0652190138158495,2.5714441416894,50.0,55.89812703713377,0.09654532753972944,-0.41422168796716363,-1.4291650506231335,-1.7975875486474848,17.74253734402172,0.9499988555908274,0.4996493509670863,0.34250011444091655,-0.7894261583439288,1.4744263872257584,-0.22346302195150258,0.9084632508333392,0.7699081344604508,54.38601187687667,8.396960119403836,0.5659631363924211,2,-0.04500007629394531,-0.7799997329711914,-2.4724998474121094,-2.039999961853031,2.4000015258789134,1,0.11368622090262925,-1.9629551138049421,31.239999771118164,1.162789872429517,31.1200008392334,1.3958348234508664,31.75,0.11368622090262925
5854,2021-02-17,31.95000076293945,32.029998779296875,31.5,31.96999931335449,5297100.0,0.0006263845152680858,6.571547296284306,-0.037034289831729995,61.47369503117216,55.57290197062711,0.09254813513363658,-0.3879554660901867,-1.3484805445413208,-1.766264065520705,16.8133404128818,0.529998779296875,0.5509640444264114,0.32050056457519105,-0.799094471809557,1.440095600959939,-0.23929695361718117,0.8802980827675668,0.7159095079040547,55.555629916165636,4.641317883907277,0.5597975181923746,2,-0.06500053405761363,-0.6350002288818324,-2.3350005149841273,-2.060000419616699,2.2999992370605504,2,0.10172143732058547,1.0652190138158495,31.93000030517578,-1.9629551138049421,31.239999771118164,1.162789872429517,31.1200008392334,0.10172143732058547
5855,2021-02-18,34.25,35.38999938964844,31.59000015258789,31.59000015258789,18824000.0,0.07198745484001501,-1.8571424474009146,-133.00963280877443,74.04256447383663,57.21704542584415,-2.1427663962227825,-2.5908114088082748,-3.5528425738764966,-4.010304872586836,17.225857982567415,3.799999237060547,0.6301317278921985,2.4744997978210463,0.8649826593968228,4.08401693624527,1.6697412286089346,3.279258367033158,-3.25,74.03190095341377,17.56649816322858,0.8047585692121125,2,-1.0550003051757812,-1.5799999237060547,-4.585000038146973,-4.35999965667725,0.020000457763671875,3,0.011094921696795268,6.571547296284306,31.95000076293945,1.0652190138158495,31.93000030517578,-1.9629551138049421,31.239999771118164,0.011094921696795268
5856,2021-02-19,34.029998779296875,34.25,33.419998168945305,34.0,6317600.0,-0.0064233933052006975,2.5319135121096337,0.011277737224707193,72.80334906120888,59.06335124981551,-1.8333838401413942,-2.253207493791617,-3.2545524190465045,-3.7420819711868845,17.590933662083486,0.8300018310546946,0.6323069006095494,2.1064986228942857,0.24542683893243122,3.96757040685614,1.175962730913355,3.037034514875213,-2.9421987915039054,69.02048292857565,7.767688110659783,0.9305358919809278,2,-0.8349990844726562,-1.2249994277954102,-4.164998531341553,-4.4149980545043945,0.979999542236321,4,0.02439029858442532,-1.8571424474009146,34.25,6.571547296284306,31.95000076293945,1.0652190138158495,31.93000030517578,0.02439029858442532
5857,2021-02-22,33.880001068115234,34.439998626708984,33.529998779296875,34.25,3407900.0,-0.004407808303328431,1.4266786024912643,-12.3337995930824,69.56524022662639,59.983579079245246,-1.6009107720780449,-2.0002007412320175,-3.051862599203325,-3.541850186437525,18.392989438263704,0.9099998474121094,0.5860381340709893,1.8260008811950712,-0.2007815146826175,3.85278327707276,0.8126096832562268,2.8393920791339156,-2.7061570922851566,64.21804343060661,1.509899929146144,1.0133911979388441,2,-0.6850013732910156,-1.0750017166137695,-3.70750093460083,-4.645001411437985,0.6100006103515696,0,0.01446274640854961,2.5319135121096337,34.029998779296875,-1.8571424474009146,34.25,6.571547296284306,31.95000076293945,0.01446274640854961
5858,2021-02-23,33.529998779296875,34.220001220703125,33.529998779296875,34.09000015258789,4190800.0,-0.010330645743330535,-1.46428839040606,1.5135215943418596,62.42331108872218,59.94550826903211,-1.1526476739263032,-1.6007423863888377,-2.664399244726134,-3.145534150267327,18.771670162005886,0.69000244140625,0.5852868437088183,1.3924986839294462,-0.7356962020769586,3.5206935699358546,0.32840124092624023,2.4565961269326486,-2.2718316951904285,52.18506678172867,-8.46120201626384,1.0640974430032035,2,-0.33499908447265625,-0.7249994277954102,-3.139998435974121,-4.594998359680176,1.1599998474121094,1,0.025648691967223636,1.4266786024912643,33.880001068115234,2.5319135121096337,34.029998779296875,-1.8571424474009146,34.25,0.025648691967223636
5859,2021-02-24,34.25,34.330001831054695,33.549999237060554,33.560001373291016,4958000.0,0.021473344673895056,-1.19718143378308,-1.232137383260332,63.70370014541069,60.744428716126436,-1.791392839382162,-2.253564779985357,-3.324260627335711,-3.816321030984593,18.94792716809729,0.8000030517578196,0.626192684907803,1.996499919891356,-0.32793521243451096,4.320935052217219,0.8342823537284261,3.1587174860542895,-2.909196269782715,70.00001003867902,12.862446802122697,1.162217566162932,2,-1.0550003051757812,-1.4450006484985352,-3.7674999237060547,-5.295000076293945,0.060001373291015625,2,0.0023358198848086875,-1.46428839040606,33.529998779296875,1.4266786024912643,33.880001068115234,2.5319135121096337,34.029998779296875,0.0023358198848086875
5860,2021-02-25,33.509998321533196,34.549999237060554,33.40999984741211,34.240001678466804,4660800.0,-0.02160588842238842,-1.45161078615554,-1.0579779852829998,58.74316598163623,61.86338396279078,-0.8666145463594646,-1.3753684628459268,-2.5366361042068277,-3.0317068282012585,20.525158124706678,1.1399993896484446,0.6413997563957352,1.1239983558654743,-1.1678667276938057,3.4158634394247542,-0.02193418591416929,2.2699308976451142,-2.0882106781272896,8.771800671921797,-42.924497980526695,1.1459325417796409,2,-0.31499862670897727,-0.7049989700317312,-2.8524975776672292,-4.449997901916497,1.290000915527358,3,0.022083011504995698,-1.19718143378308,34.25,-1.46428839040606,33.529998779296875,1.4266786024912643,33.880001068115234,0.022083011504995698
5861,2021-02-26,33.139999389648445,33.810001373291016,33.09000015258789,33.669998168945305,4230600.0,-0.011041448833705059,-1.2857281259461095,0.7260223864217968,55.62827950562699,63.15370061269335,-0.20109270374943833,-0.8704269289427344,-2.1213647694019606,-2.6309290192642862,22.099737635471033,0.720001220703125,0.6095961822552027,0.6399994850158777,-1.5571272412307238,2.8371262112624756,-0.4585638781074195,1.7385628481391784,-1.6388475113176888,3.4246074256007626,-42.266424777264454,1.0985633631232992,2,0.1400003433227468,-0.33500003814697976,-2.482498645782478,-4.079998970031745,1.6599998474121094,4,0.034097799907268245,-1.45161078615554,33.509998321533196,-1.19718143378308,34.25,-1.46428839040606,33.529998779296875,0.034097799907268245
5862,2021-03-01,33.40999984741211,34.060001373291016,33.389999389648445,33.639999389648445,3292300.0,0.008147268036703847,-3.962969242289588,0.4339623999539607,58.24741659895088,64.07008023479901,-0.14629202174128864,-0.9820678720114628,-2.3758717690190423,-2.8744952655028726,24.194766068137287,0.920001983642571,0.6806246229739301,0.7774999618530245,-1.2938262808931782,2.848826204599227,-0.2581631595200804,1.8131630832261258,-1.831071018854999,21.917801060799935,-20.665672658710296,1.0356631213731022,3,0.034999847412109375,-0.6050004959106445,-2.7524991035461426,-4.34999942779541,1.6199989318847656,0,0.04788980788471986,-1.2857281259461095,33.139999389648445,-1.45161078615554,33.509998321533196,-1.19718143378308,34.25,0.04788980788471986
5863,2021-03-02,32.810001373291016,33.470001220703125,32.799999237060554,33.34000015258789,3247700.0,-0.01795864941219294,-1.4363573311139226,2.304347104970655,51.75881046607363,62.99064861645473,0.6611935086302125,-0.2674024199506988,-1.7512358559381838,-2.259266750738181,26.30593279535306,0.670001983642571,0.8507036848411431,0.09600143432616903,-1.859733478907927,2.051736347560265,-0.881866022290879,1.073868890943217,-1.1548511335120786,0.5715506417406654,-36.11217708039899,0.9778674566170482,3,0.6799983978271484,-0.005002021789550781,-2.0700006484985387,-3.7500009536743164,2.1800003051757884,1,0.05120390840773914,-3.962969242289588,33.40999984741211,-1.2857281259461095,33.139999389648445,-1.45161078615554,33.509998321533196,0.05120390840773914
5864,2021-03-03,32.900001525878906,32.959999084472656,32.27000045776367,32.81999969482422,4283000.0,0.002743070674210868,5.9000915541313805,-0.1509471987101975,57.909225952323126,61.198055447397664,0.8047506508539257,-0.29453209616330156,-1.801827246578501,-2.33575396402248,26.961326296960163,0.6899986267089844,1.063003030898244,0.1365015029907255,-1.78333652572843,2.056339531709881,-0.8234175113688522,1.0964205173503032,-1.1701543031025778,27.63164058840055,-11.222504315709692,0.9599190143595782,3,0.5099983215332031,-0.0950021743774414,-2.1375007629394567,-3.840001106262207,1.8699989318847656,2,0.05440720418879241,-1.4363573311139226,32.810001373291016,-3.962969242289588,33.40999984741211,-1.2857281259461095,33.139999389648445,0.05440720418879241
5865,2021-03-04,33.220001220703125,33.470001220703125,32.720001220703125,33.0,5488800.0,0.009726434042032217,1.0833298012122239,2.7499523173755485,65.08620748716449,60.34059527250384,0.36127235462603124,-0.5796696059454973,-2.0727291692851253,-2.6517391174711875,27.6679888404392,0.75,1.2112065094287203,0.4155012130737319,-1.5066734314783474,2.3376758576258077,-0.5455861092023042,1.3765885353497715,-1.4169509545893533,53.072641175693356,9.74154291184066,0.9610873222760384,3,0.18999862670898438,-0.41500186920166016,-2.2275004386901855,-4.070000648498535,1.4699974060058594,3,0.032811562689184726,5.9000915541313805,32.900001525878906,-1.4363573311139226,32.810001373291016,-3.962969242289588,33.40999984741211,0.032811562689184726
5866,2021-03-05,33.209999084472656,33.5,32.52000045776367,33.459999084472656,5516500.0,-0.0003010877743205853,4.93935820964535,-1.1363573311138855,64.3795482231736,59.764407272120195,0.2712501021018028,-0.5190983791390948,-2.001449912249452,-2.6367817945316077,28.3155897878431,0.9799995422363281,1.3049744799113512,0.3564990997314439,-1.5539401851727064,2.266938384635594,-0.5987205427206277,1.311718742183519,-1.3352098358881896,52.51386290112906,5.193069304552644,0.9552196424520748,3,0.20000076293945312,-0.4049997329711914,-2.1824984550476074,-4.059998512268066,1.9500007629394531,4,0.04787715135262682,1.0833298012122239,33.220001220703125,5.9000915541313805,32.900001525878906,-1.4363573311139226,32.810001373291016,0.04787715135262682
5867,2021-03-08,33.36999893188477,33.580001831054695,33.18000030517578,33.47999954223633,4057200.0,0.004817821494217611,1.5806118179803867,0.4400024414062216,61.39238787240818,59.649860248085304,0.034976711572902275,-0.6253112131438243,-2.095760540292474,-2.7914844584604737,28.849580884191177,0.40000152587891336,1.0880602557642618,0.46199893951416726,-1.4417319821137582,2.365729861142089,-0.48986652129979547,1.41386440032813,-1.4249054804790262,83.969261143418,35.991341819830595,0.9518654608139611,3,0.040000915527336645,-0.5649995803833079,-2.337498188018806,-4.219998359680183,1.7900009155273366,0,0.04285287236882196,4.93935820964535,33.209999084472656,1.0833298012122239,33.220001220703125,5.9000915541313805,32.900001525878906,0.04285287236882196
5868,2021-03-09,34.18000030517578,34.43000030517578,33.639999389648445,33.720001220703125,5601500.0,0.024273341301100704,-1.5483787608441872,-4.181786655569697,65.6821248548029,59.86968521579555,-0.7522306946631474,-1.342698045515526,-2.80802901507856,-3.592223096998964,29.51695936325043,1.0600013732910085,0.9029431580534748,1.1695003509521484,-0.7781020552659825,3.1171027571702794,0.1956991478430794,2.1433015540612175,-2.166008735005178,88.42592510830386,39.69607395368172,0.9738012031090663,3,-0.7700004577636719,-1.3750009536743164,-3.2174997329711914,-5.029999732971191,1.3400001525878906,1,0.024868299196368904,1.5806118179803867,33.36999893188477,4.93935820964535,33.209999084472656,1.0833298012122239,33.220001220703125,0.024868299196368904
5869,2021-03-10,34.549999237060554,34.86999893188477,34.25,34.27000045776367,3756500.0,0.010825012538947965,-2.8749970197649635,0.6086942099414681,52.8957432283655,59.21997157654325,-1.2015559671884262,-1.6375629812823362,-3.0865533574442736,-3.9526298025265802,30.35781318689651,0.6899986267089915,0.7656585378968401,1.4384992599487347,-0.611026664728378,3.4880251846258474,0.4137362976101784,2.463262222287291,-2.4684875105003954,86.38298286794,39.16604784522788,1.0247629623385561,3,-0.9799995422363352,-1.3549995422363352,-3.6299986839294505,-5.399998664855964,1.1399993896484304,2,0.012735237369680519,-1.5483787608441872,34.18000030517578,1.5806118179803867,33.36999893188477,4.93935820964535,33.209999084472656,0.012735237369680519
5870,2021-03-11,34.650001525878906,34.759998321533196,34.139999389648445,34.36999893188477,4867300.0,0.002894422316255252,1.4800146485492731,1.000013623978151,56.126503072109784,59.275329750596896,-1.2547983489409944,-1.590721928829268,-3.090098755484135,-4.043638345059918,31.795891938683063,0.6199989318847514,0.7213443888961564,1.3935014724731474,-0.6607853335172251,3.44778827846352,0.3663580694779611,2.4206448754683336,-2.5023200460569797,90.63840217648884,44.27184308352956,1.0271434029951862,3,-1.0800018310546875,-1.4550018310546875,-3.5750021934509277,-5.345002174377441,1.1499977111816406,3,0.0034631724848595002,-2.8749970197649635,34.549999237060554,-1.5483787608441872,34.18000030517578,1.5806118179803867,33.36999893188477,0.0034631724848595002
5871,2021-03-12,34.93000030517578,35.009998321533196,34.459999084472656,34.84000015258789,4095100.0,0.008080772495428379,3.40006103608778,0.32142613860847397,60.115587392845015,59.4829042832518,-1.4015737609780672,-1.6555298042918025,-3.2712996579167353,-4.315797984183867,34.20584927452951,0.5499992370605398,0.6129193597388465,1.4830002784729004,-0.43947713854613113,3.4054776954919284,0.5217615699633882,2.4442389869824126,-2.7174724671573216,95.62851895781561,49.39181234735189,0.9612387085095148,3,-1.2900009155273438,-1.7350006103515625,-3.777500629425049,-5.560000419616699,1.3499984741211009,4,-0.00687093261866456,1.4800146485492731,34.650001525878906,-2.8749970197649635,34.549999237060554,-1.5483787608441872,34.18000030517578,-0.00687093261866456
5872,2021-03-15,35.25,35.36999893188477,34.799999237060554,35.110000610351555,2960600.0,0.009161170685040076,2.0000200774990344,1.5555461365660095,66.66666666666671,61.139332749984355,-1.6015404733397176,-1.749399536081711,-3.499641270897442,-4.626656841833693,36.83096330672058,0.5699996948242188,0.6017529274084552,1.6024999618530273,-0.18232324471122752,3.387323168417282,0.7100883585708999,2.4949115651351548,-2.973922730948942,93.06364372041087,45.61391019127073,0.8924116032821269,3,-1.4300003051757812,-2.0550003051757812,-4.097500324249268,-5.880000114440918,1.5400009155273438,0,-0.00255319581809621,3.40006103608778,34.93000030517578,1.4800146485492731,34.650001525878906,-2.8749970197649635,34.549999237060554,-0.00255319581809621
5873,2021-03-16,35.560001373291016,36.88000106811523,35.09000015258789,35.139999389648445,4756800.0,0.00879436519974508,-5.884612845248111,3.0000272479562002,63.78947706565695,61.792693984799236,-1.654410372555276,-1.869349078909707,-3.7286114887608335,-4.927218656466632,39.02402693816958,1.7900009155273366,0.6588396317652538,1.7310012817382798,-0.05671007846935083,3.5187126419459105,0.837145601634461,2.6248569618420987,-3.2216456618280134,51.824858167136554,6.929018960283031,0.8938556801038159,3,-0.8600006103515625,-1.6200008392333984,-4.3675007820129395,-6.15000057220459,0.7899971008300781,1,-0.011248636401328893,2.0000200774990344,35.25,3.40006103608778,34.93000030517578,1.4800146485492731,34.650001525878906,-0.011248636401328893
5874,2021-03-17,35.20000076293945,36.11000061035156,35.09999847412109,35.790000915527344,3474400.0,-0.010123751306206574,-1.5569521234215902,-1.4047556334638434,69.336400219978,62.264937621778515,-1.0435893944040728,-1.3211168963844244,-3.2546305491305816,-4.567759645996112,41.33560645334497,1.0100021362304759,0.6694425361848104,1.208500671386716,-0.44593266612196913,2.862934008895401,0.38128400263236983,2.035717340141062,-2.679979237210361,38.6861578086387,-10.333854610790837,0.8272166687543433,3,-0.5,-1.260000228881836,-3.947500705718994,-5.7300004959106445,1.5,2,0.009090900224102638,-5.884612845248111,35.560001373291016,2.0000200774990344,35.25,3.40006103608778,34.93000030517578,0.009090900224102638
5875,2021-03-18,34.630001068115234,35.4900016784668,34.59000015258789,35.15999984741211,4233100.0,-0.016193172797437705,-1.950821722490432,0.8983027834351663,66.30197521032984,62.47854062035143,-0.28222683063721377,-0.7601627327830229,-2.585562455307496,-4.012798525278171,40.95855186851183,0.9000015258789062,0.7834126147957292,0.6195009231567354,-1.0560258394529427,2.2950276857664136,-0.21826245814810363,1.4572643044615745,-1.9355803606907003,7.0248695989369505,-45.789628898955044,0.83776338130484,3,0.39999961853027344,-0.6900005340576172,-3.3775010108947754,-5.160000801086426,2.059997558593743,3,0.030609226852427618,-1.5569521234215902,35.20000076293945,-5.884612845248111,35.560001373291016,2.0000200774990344,35.25,0.030609226852427618
5876,2021-03-19,34.860000610351555,35.38999938964844,34.150001525878906,34.65999984741211,11060200.0,0.006641626772806664,-1.03278770539218,-0.3773607992168922,66.00441426746481,62.99098799757994,-0.28335801682749207,-0.9747693010924436,-2.7266078221817125,-4.260963017541762,40.34318457824197,1.2399978637695312,0.8560593640680523,0.8080003738403221,-0.9101337346460312,2.5261344823266754,-0.05106668040285456,1.6670674280834987,-1.9981566884993924,26.00729683240322,-29.446603530116526,0.8590670542431781,3,0.39999961853028054,-0.9200000762939382,-3.6075005531310964,-5.390000343322747,2.0099983215332173,4,0.026964963002033437,-1.950821722490432,34.630001068115234,-1.5569521234215902,35.20000076293945,-5.884612845248111,35.560001373291016,0.026964963002033437
5877,2021-03-22,34.36999893188477,34.93000030517578,34.31999969482422,34.540000915527344,3089100.0,-0.014056272802280945,-3.51851537885531,-0.8500066756947438,67.64700805573264,63.2093083532388,0.40611881113568415,-0.47028791140737525,-2.1299123786745184,-3.792479389402228,39.595357106604254,0.6100006103515625,0.8444803934034866,0.29349880218506286,-1.4282788857104407,2.0152764900805664,-0.5673900417626854,1.154387646132811,-1.3474287241820875,8.05851439175159,-52.09300249025894,0.8608888439477507,3,1.1400012969970632,-0.42999839782715554,-3.047498703002937,-4.849998474121101,3.0499992370605398,0,0.05557171681027362,-1.03278770539218,34.860000610351555,-1.950821722490432,34.630001068115234,-1.5569521234215902,35.20000076293945,0.05557171681027362
5878,2021-03-23,34.389999389648445,34.65999984741211,34.169998168945305,34.34999847412109,3982400.0,0.0005819161590114863,-1.44999904632927,-0.23529675754525217,67.1263881970803,64.79049112754043,0.4682844838446769,-0.4453912405948799,-2.0498135100672883,-3.8352177468416144,38.73065823319922,0.490001678466804,0.8503241443868248,0.27049922943115945,-1.4367053455236132,1.977703804385932,-0.5831030580462269,1.1241015169085458,-1.2131319475292557,12.244794687448056,-49.87136423222072,0.8536022874773854,3,1.1200008392333913,-0.36499881744385476,-2.8724989891052317,-4.869998931884773,3.3300018310546875,1,0.06978777459941776,-3.51851537885531,34.36999893188477,-1.03278770539218,34.860000610351555,-1.950821722490432,34.630001068115234,0.06978777459941776
5879,2021-03-24,34.330001831054695,34.970001220703125,34.299999237060554,34.34000015258789,3908200.0,-0.0017446222639890818,-18.141954116945538,-0.24995231737528192,63.56967645056304,65.61751039181303,0.551823783201975,-0.3995794861928701,-1.8976989973412586,-3.772511371430923,37.83769381830617,0.670001983642571,0.8847788862697215,0.2065015792846765,-1.5023645371882637,1.9153676957576167,-0.6479314789517971,1.0609346375211501,-1.0050090438956616,13.432857065587694,-47.76893389189834,0.8544330582364715,3,1.1849994659423757,-0.14000129699707742,-2.8125014305114817,-4.810001373291023,3.589996337890618,2,0.05884056321951969,-1.44999904632927,34.389999389648445,-3.51851537885531,34.36999893188477,-1.03278770539218,34.860000610351555,0.05884056321951969
5880,2021-03-25,34.25,34.549999237060554,33.889999389648445,34.5,2754500.0,-0.0023303765449358416,2.77144414168922,25.00419687144089,62.50000000000004,65.88244512594136,0.6360006732041086,-0.2754168146809306,-1.733959553521288,-3.69103677511486,36.562436300147,0.6599998474121094,0.8125351775253833,0.08949966430664347,-1.5953116549954558,1.7743109836087427,-0.7529059953444062,0.9319053239576931,-0.7828068816027169,24.00004069010381,-36.71855171895353,0.842405659651048,3,1.135000228881836,-0.0149993896484375,-2.6499996185302734,-4.439999580383301,4.069999694824219,3,0.07153286899093292,-18.141954116945538,34.330001831054695,-1.44999904632927,34.389999389648445,-3.51851537885531,34.36999893188477,0.07153286899093292
5881,2021-03-26,34.27000045776367,34.59000015258789,33.93000030517578,34.27000045776367,3053700.0,0.0005839549712021164,1.0625014901175405,-0.0,61.1940369323034,65.27437515545655,0.5727662318151232,-0.21757498888317173,-1.6779349164992041,-3.6760618708609627,35.75447796759133,0.6599998474121094,0.83311012206822,0.0530000686645522,-1.56206203462159,1.6680621719506945,-0.7545309829785225,0.8605311203076269,-0.666295021377671,35.18522443097486,-21.659049535234573,0.8075310516430722,3,1.114999771118164,0.30500030517578125,-1.3375005722045898,-3.0500011444091797,3.520000457763672,4,0.07061564448847468,2.77144414168922,34.25,-18.141954116945538,34.330001831054695,-1.44999904632927,34.389999389648445,0.07061564448847468
5882,2021-03-29,35.009998321533196,35.169998168945305,34.18000030517578,34.18000030517578,3519800.0,0.021593167606797747,-1.3855427224134511,100.0,60.50630197524018,64.90957792318802,-0.228930570574029,-0.876497460839218,-2.3465707870802603,-4.3797793614204465,34.90570666918873,0.9899978637695241,0.8459797149474539,0.7129980087280217,-0.8922314504354034,2.3182274678914467,-0.08961672085369088,1.5156127383097342,-1.2752410598780273,87.49999999999986,33.219212270514795,0.8026147295817139,3,-0.00999832153319602,-0.4349975585937429,-2.0099987983703542,-3.389998435974114,2.8700027465820312,0,0.053127697787050954,1.0625014901175405,34.27000045776367,2.77144414168922,34.25,-18.141954116945538,34.330001831054695,0.053127697787050954
5883,2021-03-30,34.490001678466804,35.080001831054695,34.389999389648445,34.790000915527344,3303800.0,-0.014852803998752662,-1.759988708582319,-0.3614457277586477,49.26832218386848,62.6797914747314,0.1378180204014825,-0.23630139703662678,-1.7733231568604566,-3.8291915415260505,34.93919037757967,0.69000244140625,0.7981203748529566,0.10900135040284198,-1.3364693475433356,1.5544720483490195,-0.6137339985702468,0.8317366993759308,-0.62943466455323,46.87522351763159,-3.2066800234730053,0.7227353489730899,3,0.1999988555908132,0.08499908447264914,-1.4900021553039622,-2.395002365112312,2.9299964904785085,1,0.08495205415741691,-1.3855427224134511,35.009998321533196,1.0625014901175405,34.27000045776367,2.77144414168922,34.25,0.08495205415741691
5884,2021-03-31,34.689998626708984,34.810001373291016,34.400001525878906,34.59999847412109,3724600.0,0.005798693491135598,1.484805049185634,-0.3000012715690198,50.47615674071733,60.92136720033001,-0.1588337069811132,-0.31127990185311205,-1.8985939973394466,-3.9801985732004823,35.72964225936531,0.4099998474121094,0.6839195131437847,0.21949844360351278,-1.050934497429381,1.4899313846364066,-0.41571802691293414,0.8547149141199597,-0.7086542506273474,62.50000000000014,16.82332187863767,0.6352164705164468,3,-0.049999237060546875,-0.11499786376953125,-1.6899991035461426,-2.394998550415039,2.8300018310546875,2,0.08734513444636605,-1.759988708582319,34.490001678466804,-1.3855427224134511,35.009998321533196,1.0625014901175405,34.27000045776367,0.08734513444636605
5885,2021-04-01,34.310001373291016,34.650001525878906,34.049999237060554,34.560001373291016,3901500.0,-0.010954086724160206,1.7907063394900398,-2.777773068282746,42.79069602392434,58.34206517326996,0.19109354869555517,0.16291724804313645,-1.4538378674836707,-3.5581928712569173,35.96281751863519,0.6399993896484304,0.5525402599400735,-0.21499881744384908,-1.3453556796074935,0.9153580447197953,-0.7801772485256677,0.35017961363796957,2.5699996948242116,30.645300223344936,-8.352888950799805,0.5651784310818219,4,0.21999740600585938,0.2649993896484375,-1.3100018501281738,-2.0150012969970703,3.3400001525878906,3,0.10521704025533896,1.484805049185634,34.689998626708984,-1.759988708582319,34.490001678466804,-1.3855427224134511,35.009998321533196,0.10521704025533896
5886,2021-04-05,34.799999237060554,34.919998168945305,34.290000915527344,34.380001068115234,3358700.0,0.014281487734097986,-1.0999961852930094,-1.6799926757812784,44.966422906669465,55.82200015670739,-0.3445429471411927,-0.21276265030528663,-1.8636659822163395,-3.9977970120424082,36.572298222677304,0.6299972534179616,0.4258478315523888,0.1954990386962976,-0.7547472520359264,1.1457453294285216,-0.2796241066698144,0.6706221840624096,2.023401794433582,66.96434957646687,33.36731497057705,0.4751231453661135,4,-0.270000457763679,-0.22499847412110086,-1.7999997138977122,-2.5049991607666087,2.400001525878899,0,0.10114944065903919,1.7907063394900398,34.310001373291016,1.484805049185634,34.689998626708984,-1.759988708582319,34.490001678466804,0.10114944065903919
5887,2021-04-06,34.799999237060554,34.81999969482422,34.560001373291016,34.740001678466804,5174500.0,0.0,4.200045777066429,0.1428519527702065,40.865333475162224,52.90410518760538,-0.3097013110746545,-0.10554918184654838,-1.788290915439056,-3.954076911136582,37.14902722665686,0.2599983215332031,0.348201294094153,0.12399902343750568,-0.6300887161930362,0.8780867630680476,-0.2530448463777617,0.5010428932527731,1.967933758544909,72.81535059942446,39.808698937010206,0.3770438698152704,4,-0.270000457763679,-0.22499847412110086,-1.7574996948242259,-2.5049991607666087,1.6399993896484233,1,0.08591959034535157,-1.0999961852930094,34.799999237060554,1.7907063394900398,34.310001373291016,1.484805049185634,34.689998626708984,0.08591959034535157
5888,2021-04-07,35.029998779296875,35.18000030517578,34.720001220703125,34.880001068115234,7387900.0,0.006609182393066959,1.0444369092527443,2.500063580874873,47.89078761913865,51.16200642855823,-0.4910041314748739,-0.2831195998052394,-1.9577090838958,-4.1352219441816445,37.22213681004708,0.45999908447265625,0.2573425809256804,0.31149864196777344,-0.42037044620505526,1.0433677301406021,-0.05443590211864091,0.6774331860541878,1.6835755411376923,86.72554123076188,52.18855982153106,0.3659345440864146,4,-0.4949989318847656,-0.4549980163574219,-1.9049992561340332,-2.7349987030029297,2.450000762939453,2,0.0813589034579909,4.200045777066429,34.799999237060554,-1.0999961852930094,34.799999237060554,1.7907063394900398,34.310001373291016,0.0813589034579909
5889,2021-04-08,34.990001678466804,35.209999084472656,34.689998626708984,35.11999893188477,4979800.0,-0.0011417956672528096,2.3548680842687104,-0.8666615803260345,55.14288828337892,50.34454957115589,-0.3883832015935482,-0.2197343532872651,-1.858602967039296,-4.0537711892565085,36.98221675851799,0.5200004577636719,0.19282948855109083,0.24950141906739276,-0.4874759278079708,0.9864787659427563,-0.11898725437028901,0.6179900925050745,1.6703011403002819,81.0347038840863,41.240611630757826,0.3684886734376829,4,-0.42000198364258523,-0.41500091552735086,-1.8425021171569895,-2.6950016021728587,2.6199989318847585,3,0.0694483102003951,1.0444369092527443,35.029998779296875,4.200045777066429,34.799999237060554,-1.0999961852930094,34.799999237060554,0.0694483102003951
5890,2021-04-09,34.77000045776367,35.20000076293945,34.65999984741211,35.060001373291016,1994800.0,-0.00628754530293496,-1.117641778987838,2.230823405129409,48.71059451577759,48.95750041376412,-0.09707089329574359,0.010242996491612644,-1.5463358981134974,-3.785829860891532,36.874773078051014,0.5400009155273438,0.1251464638068569,0.02350025177001669,-0.712327874663039,0.7593283782030724,-0.3444138114465076,0.391414314986541,1.8380962893692825,52.17396712719553,10.196578348291801,0.36791406321652703,4,-0.1400012969970703,-0.06999969482421875,-1.6625008583068848,-2.4750003814697266,2.9399986267089844,4,0.07909116950805117,2.3548680842687104,34.990001678466804,1.0444369092527443,35.029998779296875,4.200045777066429,34.799999237060554,0.07909116950805117
5891,2021-04-12,34.689998626708984,34.939998626708984,34.59999847412109,34.77000045776367,2355800.0,-0.0023008866839638875,-1.6153643005955864,0.2758675120359896,55.194822888283305,48.36733607076892,0.05450471978058147,0.0751980390294591,-1.373095525185093,-3.660740523121113,36.54617663011454,0.34000015258789773,0.08325262307836567,-0.04450149536133097,-0.7755417782338299,0.6865387875111679,-0.4100216367975804,0.3210186460749185,1.8669361702225231,19.999647872858628,-25.1831360703417,0.36552014143625056,4,-0.05999946594238281,0.01000213623046875,-1.5824990272521973,-2.394998550415039,2.979999542236328,0,0.0853272705779502,-1.117641778987838,34.77000045776367,2.3548680842687104,34.990001678466804,1.0444369092527443,35.029998779296875,0.0853272705779502
5892,2021-04-13,35.15999984741211,35.2400016784668,34.540000915527344,34.700000762939446,2899800.0,0.013548608801075446,1.2580569740970897,-5.749856952126734,60.906561194771754,49.66047373864706,-0.4380464086339799,-0.4236101957814924,-1.7392505676050547,-4.06633664180125,36.06272680253604,0.7000007629394531,0.06487404218815129,0.42999973297119,-0.2886831841345412,1.1486826500769212,0.07065827441832084,0.7893411915240591,1.3467962383219785,88.57117944861336,37.60174261916378,0.3593414585528658,4,-0.5149993896484375,-0.12999916076660156,-2.0525002479553223,-2.864999771118164,2.240001678466797,1,0.05802050410638704,-1.6153643005955864,34.689998626708984,-1.117641778987838,34.77000045776367,2.3548680842687104,34.990001678466804,0.05802050410638704
5893,2021-04-14,35.15999984741211,35.27000045776367,34.939998626708984,35.060001373291016,2004400.0,0.0,1.0625134110578642,0.21738841988290178,61.95966083173834,50.936418637649396,-0.37214784761707875,-0.47970873013531445,-1.6468032354057272,-4.005109798500886,34.719407428621466,0.3300018310546875,0.057298081886571595,0.4499998092651367,-0.18930853615538723,1.0893081546856607,0.1303456365548783,0.7696539819753951,1.2976603013485075,84.93141379040054,28.007057975066992,0.3196541727102609,4,-0.5,0.10000038146972656,-2.0525002479553223,-2.864999771118164,2.529998779296868,2,0.03640497112775387,1.2580569740970897,35.15999984741211,-1.6153643005955864,34.689998626708984,-1.117641778987838,34.77000045776367,0.03640497112775387
5894,2021-04-15,35.52000045776367,35.58000183105469,35.130001068115234,35.15999984741211,2365400.0,0.010238925253523767,-1.1428701180744778,3.600061036087587,66.9333911134577,53.618940314264215,-0.6727813617264999,-0.8585235129341271,-1.9318008789336147,-4.298134825774689,33.41085742355752,0.4500007629394531,0.008366450834721206,0.7940004348754854,0.09028443478242565,1.4977164349685452,0.4421424348289591,1.1458584349220118,0.889506472762946,94.23064226240693,31.77253744621973,0.35185800004652906,4,-0.5849990844726562,-0.13500022888183594,-2.4125008583068848,-3.2250003814697266,2.4899978637695312,3,0.05518015369406504,1.0625134110578642,35.15999984741211,1.2580569740970897,35.15999984741211,-1.6153643005955864,34.689998626708984,0.05518015369406504
5895,2021-04-16,35.689998626708984,35.88999938964844,35.459999084472656,35.70000076293945,2741200.0,0.004785984424393597,1.2051332211745374,-0.027783664646293393,68.20516883518312,56.20102319521018,-0.7000596786759701,-0.9961086105036827,-2.0390709242291223,-4.407312860909826,32.90539789252062,0.43000030517578125,0.059890844828743184,0.9109987258911119,0.08814428978055133,1.7338531620016724,0.4995715078358316,1.3224259439463921,0.6723181499483104,85.18511192616998,18.480851106385018,0.4114272180552807,4,-0.47499847412109375,-0.30499839782714844,-2.3074989318847656,-3.394998550415039,2.229999542236328,4,0.05379663932532974,-1.1428701180744778,35.52000045776367,1.0625134110578642,35.15999984741211,1.2580569740970897,35.15999984741211,0.05379663932532974
5896,2021-04-19,35.79999923706055,35.95000076293945,35.47999954223633,35.95000076293945,2003400.0,0.0030821130452283185,5.2666191953613755,14.996948893974066,62.07956528637176,58.55816006312234,-0.7300672409996878,-1.0878507837243632,-2.0782913656689743,-4.438630381967826,33.01614770271881,0.470001220703125,0.09871124780990925,0.9739994049072251,0.03279374830116666,1.9152050615132836,0.5033965766041959,1.4446022332102544,0.5160711888048155,89.36159275802642,24.243237958899712,0.47060282830302835,4,-0.5549983978271484,-0.41499900817871094,-2.417499542236328,-3.5049991607666016,1.8199996948242259,0,0.05335195218202293,1.2051332211745374,35.689998626708984,-1.1428701180744778,35.52000045776367,1.0625134110578642,35.15999984741211,0.05335195218202293
5897,2021-04-20,36.27999877929688,36.400001525878906,35.779998779296875,35.779998779296875,4509700.0,0.013407808728091553,-1.480010986328125,-3.3332994252581725,77.7090028261899,61.87129508612804,-1.0929907282609506,-1.4940203337223252,-2.4820856400810456,-4.831726366978074,33.26960822935771,0.6200027465820312,0.22752247126987157,1.358498954772955,0.24101639260859287,2.475981516937317,0.7997576736907703,1.9172402358551395,-2.229999542236328,91.78065011718462,23.348595942434372,0.5587412810821822,4,-0.8099975585937571,-0.8949985504150462,-2.862499237060554,-3.9599990844726634,1.3000030517578054,1,0.038313104642154316,5.2666191953613755,35.79999923706055,1.2051332211745374,35.689998626708984,-1.1428701180744778,35.52000045776367,0.038313104642154316
5898,2021-04-21,36.790000915527344,36.86999893188477,36.290000915527344,36.459999084472656,3736600.0,0.014057391218036397,1.3673491630984422,0.6600036621093657,79.66107356875997,64.59553789561483,-1.4830393001571736,-1.9130862897694598,-2.903549437186342,-5.234211552386746,33.88222774157781,0.5900001525878906,0.3332047905153459,1.7485010147094755,0.3833368400351205,3.1136651893838305,1.0659189273723015,2.4310831020466495,-2.693001632690425,95.40240720847088,25.136867415109705,0.682582087337177,4,-1.085000991821289,-1.4050006866455078,-3.282501220703125,-4.470001220703125,1.079998016357429,2,0.016580608729860336,-1.480010986328125,36.27999877929688,5.2666191953613755,35.79999923706055,1.2051332211745374,35.689998626708984,0.016580608729860336
5899,2021-04-22,36.349998474121094,36.77000045776367,36.25,36.7400016784668,3369800.0,-0.011959837740056822,1.3111092273131861,-1.1818213344430573,78.33327505327327,67.88694684422545,-0.9273549532319407,-1.3850011776877338,-2.391191149364765,-4.686562498607074,34.266640472900846,0.5400009155273438,0.458189855770776,1.2074987411499052,-0.2328497184635907,2.647847200763401,0.4873245113431608,1.9276729709566496,-2.1420792053222613,63.120530919341824,-11.654521868298438,0.7201742298067464,4,-0.6449985504150391,-0.9699993133544851,-2.0299978256225586,-3.2849979400634766,1.5600013732910156,3,0.03686382967916435,1.3673491630984422,36.790000915527344,-1.480010986328125,36.27999877929688,5.2666191953613755,35.79999923706055,0.03686382967916435
5900,2021-04-23,36.70000076293945,37.52999877929688,36.34000015258789,36.40999984741211,6012200.0,0.009628674099327439,-4.534873405368994,-0.7435859815917916,77.45661617163896,70.36047943126496,-1.0893532050018777,-1.6253784801400357,-2.638133174677236,-4.92834482050657,35.4582456485899,1.1899986267089915,0.5479121802034754,1.4350009918212905,-0.09941101641574335,2.9694130000583243,0.6677949877027771,2.202206995939804,-2.3855983076171796,59.51227681686635,-15.57947454564345,0.7672060041185158,4,-0.6650009155273438,-0.9900016784667898,-2.380000114440918,-3.635000228881836,1.3199996948242188,4,0.03569475562291036,1.3111092273131861,36.349998474121094,1.3673491630984422,36.790000915527344,-1.480010986328125,36.27999877929688,0.03569475562291036
5901,2021-04-26,36.68999862670898,36.91999816894531,36.47999954223633,36.75,4098900.0,-0.0002725377662818884,1.2000057220786404,-0.2069006340270167,77.23335114253719,72.1745672032389,-0.8558142435806957,-1.5017772235056697,-2.5027522580233565,-4.806527467453961,36.681425810239254,0.4399986267089844,0.6167936302610855,1.3039989471435476,-0.2808818918324434,2.8888797861195386,0.5115585276555521,2.096439366631543,-2.1826603919482253,51.99999128069135,-22.41391778716445,0.7924404194879946,4,-0.4549999237060476,-0.9799995422363139,-2.2049980163574148,-3.62499809265136,1.4500007629394602,0,0.033524109792169465,-4.534873405368994,36.70000076293945,1.3111092273131861,36.349998474121094,1.3673491630984422,36.790000915527344,0.033524109792169465
5902,2021-04-27,36.86999893188477,37.13999938964844,36.599998474121094,36.7599983215332,3890700.0,0.004905977430175179,-1.5116303827114494,-1.8333015449169336,76.90051141338591,73.83466171231086,-0.8579667805266809,-1.6182549889987925,-2.5565656407531776,-4.882270663115001,37.56027566116937,0.5400009155273438,0.7460408850692488,1.3909992218017635,-0.31466756841588506,3.096666012019412,0.5381658266929392,2.2438326169105878,-2.1813010644518513,48.43746274706178,-23.410379504531598,0.8528333951088238,4,-0.539999008178718,-1.1599998474121094,-2.269998550415046,-3.8049983978271555,1.6000022888183594,1,0.020341741842346828,1.2000057220786404,36.68999862670898,-4.534873405368994,36.70000076293945,1.3111092273131861,36.349998474121094,0.020341741842346828
5903,2021-04-28,37.41999816894531,37.459999084472656,36.81999969482422,37.0,3160100.0,0.014917256658364186,1.55999755859375,3.818143986683066,80.91589345669723,75.38827308378191,-1.1774984587146022,-2.042195820177426,-2.9936293979695066,-5.326151199378643,38.55489846747739,0.6399993896484375,0.8850011648857645,1.7944986343383817,-0.05108129936365202,3.6400785680404155,0.8717086674873613,2.717288601189402,-2.560822246800555,91.40619412059172,19.864488569761974,0.9227899668510183,4,-0.9249992370605469,-1.7099990844726491,-2.694997787475586,-4.214997291564941,0.910003662109375,2,0.004275886422735242,-1.5116303827114494,36.86999893188477,1.2000057220786404,36.68999862670898,-4.534873405368994,36.70000076293945,0.004275886422735242
5904,2021-04-29,37.72000122070313,37.79999923706055,37.33000183105469,37.41999816894531,2391800.0,0.008017185099885804,1.0434710497072628,0.7142960944595991,86.78292733739778,77.45246847291688,-1.265716704985941,-2.217238647593419,-3.175527196444378,-5.526474654260149,39.67091416388823,0.4699974060058594,0.9839712348264982,1.9430015563964886,-0.06917269125845849,3.9551758040514358,0.9369144325690115,2.9490886802239658,-2.7005759271292504,94.52068037519972,19.681050796096073,1.006087123827474,4,-1.0800018310546946,-1.87500190734864,-2.952500820159919,-4.515000343322761,0.8499984741210866,3,0.003976609393620878,1.55999755859375,37.41999816894531,-1.5116303827114494,36.86999893188477,1.2000057220786404,36.68999862670898,0.003976609393620878
5905,2021-04-30,37.91999816894531,37.93999862670898,37.5099983215332,37.79999923706055,3680300.0,0.005302145858161023,4.375008940705632,0.3999923706830687,89.10402833030207,80.45518658890914,-1.2472880462269629,-2.248182250466101,-3.326807028848876,-5.641382590605282,41.447169181484135,0.43000030517577414,1.09937226882235,1.962498664855957,-0.14117078464888522,4.066168114360799,0.9106639401035324,3.0143333896083817,-2.678126959892495,98.63010477360066,16.157382063036508,1.0518347247524216,4,-1.0599994659423828,-2.0049991607666016,-3.0674972534179688,-4.714997291564941,0.3500022888183594,4,-0.0002636688295357681,1.0434710497072628,37.72000122070313,1.55999755859375,37.41999816894531,-1.5116303827114494,36.86999893188477,-0.0002636688295357681
5906,2021-05-03,38.31999969482422,38.72000122070313,37.84000015258789,38.0,5370300.0,0.010548563955535384,-1.750005960470184,2.666687859617891,88.91616798536499,81.70042716215082,-1.3993971697478358,-2.4990822005385738,-3.665346562822741,-5.9614081689633736,43.2091973690793,0.8800010681152415,1.1857583396104232,2.186500167846681,-0.0912110378028288,4.464211373496191,1.0476445650219262,3.325355770671436,-2.8083157440057818,81.13202794082162,-0.5457645957692989,1.1388556028247545,5,-0.8349990844726562,-1.9949989318847656,-3.5099992752075195,-4.949998855590827,0.17000198364257812,0,-0.007828790173530886,4.375008940705632,37.91999816894531,1.0434710497072628,37.72000122070313,1.55999755859375,37.41999816894531,-0.007828790173530886
5907,2021-05-04,37.790000915527344,38.38000106811523,37.58000183105469,38.310001373291016,6825500.0,-0.013830865958186833,1.4242406727740675,-1.625002980235081,78.64920053555258,81.58799682512776,-0.7070311313980966,-1.8272802489495064,-3.0739415962338725,-5.366317489685812,44.85269813349314,0.7999992370605398,1.2509061776983117,1.5070013046264634,-0.7945596266966888,3.8085622359496156,0.3562208389648873,2.6577817702880395,-1.8933188923227462,51.05265482639106,-28.965484824089273,1.1507804656615765,5,-0.30500030517578125,-1.4050006866455007,-2.810000419616699,-4.375000000000007,0.8400001525878835,1,0.009261668844715132,-1.750005960470184,38.31999969482422,4.375008940705632,37.91999816894531,1.0434710497072628,37.72000122070313,0.009261668844715132
5908,2021-05-05,37.88000106811523,37.95000076293945,37.209999084472656,37.75,3918000.0,0.002381586409300862,4.4814846211446895,-0.25000183398744186,77.31477556902459,81.4748302157668,-0.6997399005933431,-1.784299774237013,-3.08894034316247,-5.3961090730859596,45.97133221017188,0.7400016784667969,1.3624410969734981,1.4545013427734332,-0.8731762818964555,3.782178967443322,0.2906625304384889,2.6183401551083776,-1.6445207412108047,44.37092952167233,-32.45113933862981,1.1638388123349446,5,-0.35000038146971946,-1.4950008392333842,-3.0925006866455007,-4.330000877380371,0.8799972534179759,2,0.015575505172953363,1.4242406727740675,37.790000915527344,-1.750005960470184,38.31999969482422,4.375008940705632,37.91999816894531,0.015575505172953363
5909,2021-05-06,37.41999816894531,37.68999862670898,36.83000183105469,37.650001525878906,3654400.0,-0.012143687597651942,4.548410120102591,-1.7692420552247219,68.7635034551468,80.50892880282322,-0.0804568047011216,-1.1941374481536542,-2.580946288244533,-4.871255046178554,46.93121942317024,1.0499992370605398,1.375868062749106,0.8729986190795884,-1.392022501091823,3.138019739251,-0.2595119410061173,2.005509179165294,-0.8863753347850434,31.21674753558355,-42.70724330554572,1.1325105600857053,5,0.18000221252441406,-1.0349979400634695,-2.7874975204467773,-3.8699979782104563,1.3700027465820312,3,0.024318645286962814,4.4814846211446895,37.88000106811523,1.4242406727740675,37.790000915527344,-1.750005960470184,38.31999969482422,0.024318645286962814
5910,2021-05-07,37.52000045776367,37.77000045776367,37.33000183105469,37.5099983215332,2047600.0,0.0026724290142094986,-1.378402342461234,-0.04348691412080804,68.69560962826715,79.56029085679322,-0.05801025696813156,-1.1357855004373363,-2.6069497965883954,-4.9077210587303455,48.02230055823559,0.4399986267089844,1.338882446728249,0.8355009078979521,-1.3058170924710168,2.976818908266921,-0.2351580922865324,1.9061599080824365,-0.7240122172182595,36.50787563679213,-33.998407466954525,1.070659000184485,5,0.1399993896484375,-1.1350002288818288,-2.9125003814697266,-3.9700002670288157,1.3600006103515554,4,0.02798505395122608,4.548410120102591,37.41999816894531,4.4814846211446895,37.88000106811523,1.4242406727740675,37.790000915527344,0.02798505395122608
5911,2021-05-10,37.650001525878906,38.02999877929688,37.61000061035156,37.650001525878906,2085200.0,0.003464847188943354,-9.499713904253468,0.0,66.11762150440343,78.36219197801739,-0.0419227773464641,-1.0884667080681538,-2.64798776953468,-4.9723058729139,49.36284766845885,0.5099983215332102,1.3466825246607073,0.8175018310546847,-1.1450948631184232,2.7800985252277925,-0.16379651603186574,1.798800178141235,-0.8199996948242188,52.903232157667915,-14.295987813197982,0.9812983470865523,5,0.11999893188476562,-1.1450004577636719,-3.097501754760742,-4.10000133514405,0.5,0,0.016467434442429152,-1.378402342461234,37.52000045776367,4.548410120102591,37.41999816894531,4.4814846211446895,37.88000106811523,0.016467434442429152
5912,2021-05-11,37.20000076293945,37.599998474121094,36.97000122070313,37.560001373291016,3172900.0,-0.01195221101465671,1.8636576442232342,-100.0,54.89258339729076,75.4707130825278,0.5138481422277792,-0.5036188318784554,-2.1211229867576122,-4.4756069637728615,50.035636142228135,0.6800003051757741,1.3319524583615845,0.2655010223388672,-1.5365856969136615,2.067587741591396,-0.6355423372873972,1.1665443819651315,1.520000457763679,30.833322736924913,-31.44351632661043,0.9010433596262635,5,0.5750007629394531,-0.5699996948242188,-2.647500991821289,-3.650000572204597,0.520000457763679,1,0.03467744325458488,-9.499713904253468,37.650001525878906,-1.378402342461234,37.52000045776367,4.548410120102591,37.41999816894531,0.03467744325458488
5913,2021-05-12,36.43999862670898,37.2400016784668,36.36000061035156,37.18000030517578,2784400.0,-0.020430164533427386,1.046503581804875,2.0555567329292783,50.997781392284104,71.49458575529293,1.2518652898523612,0.3764976316133968,-1.2721606488641655,-3.665028068664121,50.35926367868208,0.8800010681152344,1.303285857736526,-0.5585010528564496,-2.176782481739288,1.0597803760263886,-1.3676417672978687,0.25063966158496953,2.2450025939941582,4.790305632965884,-55.00951123625009,0.8091407144414201,5,1.1000022888183665,0.1900024414062571,-1.8874988555908132,-2.889998435974121,0.69000244140625,2,0.06009886179855872,1.8636576442232342,37.20000076293945,-9.499713904253468,37.650001525878906,-1.378402342461234,37.52000045776367,0.06009886179855872
5914,2021-05-13,37.47999954223633,37.709999084472656,36.5099983215332,36.59000015258789,4194300.0,0.028540092061503985,-1.2857090956650632,-1.202699149943026,57.49997065624375,67.98302379150867,0.19471644532710286,-0.5366505688334797,-2.212183712397703,-4.641344676939795,50.55997958653818,1.270000457763679,1.292445704230623,0.3834999084472628,-1.0885747155117969,1.8555745324063224,-0.35253740353226704,1.1195372204267926,1.1120016540527473,67.06587783818327,6.931038087596541,0.7360373119795282,5,0.060001373291015625,-0.8499984741210938,-2.924999237060547,-3.929999351501472,0.3100013732910156,3,0.034151515339652994,1.046503581804875,36.43999862670898,1.8636576442232342,37.20000076293945,-9.499713904253468,37.650001525878906,0.034151515339652994
5915,2021-05-14,37.61000061035156,37.83000183105469,37.40999984741211,37.40999984741211,2825100.0,0.0034685450827911524,-3.200003814682714,0.2247201124693538,58.64661708048642,64.61974035763329,0.018012016352528804,-0.5432894207367127,-2.2489511029339226,-4.703704210909777,50.52451975402059,0.4200019836425781,1.2082333151243816,0.4175008773803697,-0.9118745483502337,1.746876303110973,-0.24718683548493203,1.0821885902456714,0.8927205625000099,74.8503814701445,13.121161327345646,0.6646877128653017,5,-0.23999977111816406,-0.9799995422363281,-3.0375003814697266,-4.060000419616706,-0.1100006103515625,4,0.03137464201080076,-1.2857090956650632,37.47999954223633,1.046503581804875,36.43999862670898,1.8636576442232342,37.20000076293945,0.03137464201080076
5916,2021-05-17,37.709999084472656,37.93000030517578,37.52999877929688,37.81999969482422,3759900.0,0.0026588267082763295,1.4242382207425472,-0.5500009536706785,58.01525439399195,62.327079675237655,-0.19848778994248306,-0.5194933999889315,-2.2523091839289577,-4.7292044462788425,50.467134044073525,0.40000152587889914,1.0678807140957005,0.42199935913085795,-0.7514551302774635,1.5954538485391794,-0.1647278855733063,1.0087266038350222,0.7070132658789134,85.9871806709009,21.64402479200129,0.5867272447041625,5,-0.5149993896484375,-1.0799980163574219,-3.044999122619629,-4.1599988937378,-0.7599983215332031,0,0.031026306339114296,-3.200003814682714,37.61000061035156,-1.2857090956650632,37.47999954223633,1.046503581804875,36.43999862670898,0.031026306339114296
5917,2021-05-18,37.66999816894531,37.849998474121094,37.45000076293945,37.54999923706055,1996900.0,-0.001060750901577534,-1.5000178816236514,-1.0908933277847135,52.6426999929029,59.58573794455747,-0.19813545493780538,-0.3900141023122785,-2.119298236308495,-4.613542904425806,49.96575725714412,0.3999977111816406,0.886725753550742,0.31249847412109233,-0.7707695174489615,1.3957664656911462,-0.22913552166393458,0.8541324699061192,0.6647337118062566,83.43935116117464,21.589230806251827,0.5416339957850255,5,-0.47499847412109375,-1.0399971008300781,-3.004998207092285,-4.119997978210456,-0.48999786376953125,1,0.012742324934045257,1.4242382207425472,37.709999084472656,-3.200003814682714,37.61000061035156,-1.2857090956650632,37.47999954223633,0.012742324934045257
5918,2021-05-19,37.400001525878906,37.66999816894531,37.02000045776367,37.63000106811523,2232400.0,-0.007167418534386516,3.193618251848935,-1.9166799122611227,46.595751243021866,57.122654365432474,-0.0037851496011498398,-0.0758641720570381,-1.7836240407161483,-4.258149214999264,48.820092207028345,0.6499977111816406,0.6615233628248873,0.012001800537106533,-1.0378229293276249,1.061826530401838,-0.5129105643952556,0.5369141654694687,0.855741104056662,62.67619444183266,4.753842242527753,0.5249123649323647,5,-0.2050018310546875,-0.5700016021728516,-2.5625009536743164,-3.85000133514405,0.289997100830071,2,0.00855614122375914,-1.5000178816236514,37.66999816894531,1.4242382207425472,37.709999084472656,-3.200003814682714,37.61000061035156,0.00855614122375914
5919,2021-05-20,37.68999862670898,38.040000915527344,37.38000106811523,37.38000106811523,2375800.0,0.00775393286092263,-3.2580970663516897,-1.3478181546780308,47.599172076124965,54.778605748527795,-0.2810057304377267,-0.27439280382277076,-2.0151476648868893,-4.46642316105018,47.85134014666579,0.6599998474121165,0.5045340549539787,0.2349988937377887,-0.7007365102444822,1.1707342977200597,-0.23286880825334322,0.7028665957289206,0.48991432244323363,65.6860655155255,12.379548760300388,0.4678677019911348,5,-0.48999786376952414,-0.7649974822997976,-2.7299985885620046,-4.139998435974121,0.37000274658203836,3,-0.014857988299233016,3.193618251848935,37.400001525878906,-1.5000178816236514,37.66999816894531,1.4242382207425472,37.709999084472656,-0.014857988299233016
5920,2021-05-21,38.0099983215332,38.02000045776367,37.61999893188477,37.7599983215332,1920100.0,0.008490307945977493,1.9629273806159406,0.8064579641661744,46.70911695887015,52.62210524346854,-0.5857920137736343,-0.5177648053087154,-2.274973728117118,-4.701051228476608,46.303985859737026,0.40000152587889914,0.3575020968976048,0.48949871063232564,-0.40625723041683415,1.3852546516814854,0.041620740107745746,0.9373766811569055,0.09711813406698155,97.05857053633872,45.31904476804074,0.4478779705245797,5,-0.80999755859375,-0.9199981689453125,-2.8499975204467773,-4.459998130798347,-0.4699974060058594,4,-0.005787882549871837,-3.2580970663516897,37.68999862670898,3.193618251848935,37.400001525878906,-1.5000178816236514,37.66999816894531,-0.005787882549871837
5921,2021-05-24,37.91999816894531,38.20000076293945,37.900001525878906,38.150001525878906,2327500.0,-0.002367802066881586,-1.2222442001751956,-0.920013427734375,51.52221455908577,52.247619817001315,-0.5067559908240611,-0.348773216131967,-2.133631682195201,-4.526773100731333,44.74434029564245,0.2999992370605469,0.27704295648903354,0.33799858093262003,-0.4834918646130504,1.1594890264782904,-0.07274664184021873,0.7487438037054588,-1.55999755859375,76.27097274755116,23.434782765914,0.4107452227728361,5,-0.6399974822998047,-0.8199977874755859,-2.619997978210449,-3.9799976348876953,-0.7099990844726562,0,-0.01107590161460692,1.9629273806159406,38.0099983215332,-3.2580970663516897,37.68999862670898,3.193618251848935,37.400001525878906,-0.01107590161460692
5922,2021-05-25,37.61999893188477,38.099998474121094,37.5099983215332,37.93999862670898,2521600.0,-0.00791137266737063,-1.1851820455219768,1.391282714697918,47.09819261822589,51.8143321754393,-0.15747489260139247,0.010851438859241114,-1.7950341354392876,-4.1497716466453625,42.720397596688755,0.5900001525878906,0.1795900369454415,0.000499343872078839,-0.7495034825634761,0.7505021703076338,-0.3745020693456951,0.37550075708985275,-1.223198318481451,50.847315165034715,-2.9332813832770057,0.37500141321777647,5,-0.2649993896484446,-0.36999893188477273,-2.3049983978271555,-3.6799983978271555,0.040000915527336645,1,-0.017809627537694106,-1.2222442001751956,37.91999816894531,1.9629273806159406,38.0099983215332,-3.2580970663516897,37.68999862670898,-0.017809627537694106
5923,2021-05-26,37.58000183105469,37.79999923706055,37.5,37.650001525878906,2341200.0,-0.0010631871867541332,-1.6086509437091585,0.21874925494123948,51.97048963454049,51.19994539525005,0.06843414876686893,0.06687915649938247,-1.726101481001166,-4.0402067426254575,40.38544186664564,0.2999992370605469,0.08879262842715718,-0.047497940063479405,-0.7919333441243595,0.6969374639974006,-0.4197156420939194,0.3247197619669606,-1.1471372146606456,24.390346021083843,-30.912441712549693,0.372217702030439,5,0.029998779296875,-0.095001220703125,-2.152501106262207,-3.6400012969970703,-0.10000228881835938,2,-0.010643999637816925,-1.1851820455219768,37.61999893188477,-1.2222442001751956,37.91999816894531,1.9629273806159406,38.0099983215332,-0.010643999637816925
5924,2021-05-27,37.86999893188477,38.0099983215332,37.560001373291016,37.7400016784668,2870100.0,0.007716793153278667,1.1951283053276018,-1.8571117166213549,54.11763649908902,50.69672533065033,-0.17927660504577148,-0.22272346041987134,-1.9715909768694857,-4.240679585507955,37.82409879136671,0.4499969482421875,0.09734079853966193,0.23499927520752806,-0.5163502048363853,0.9863487552514414,-0.1406754648144286,0.6106740152294847,-1.4017915925598246,52.85693265976854,-4.624040120685805,0.37567474002195733,5,-0.25999832153321023,-0.38499832153321023,-2.3249988555908274,-3.9299983978271555,-0.20000076293946023,3,-0.004753110912402048,-1.6086509437091585,37.58000183105469,-1.1851820455219768,37.61999893188477,-1.2222442001751956,37.91999816894531,-0.004753110912402048
5925,2021-05-28,37.90999984741211,37.9900016784668,37.66999816894531,37.88999938964844,2089300.0,0.0010562692541735696,2.5555131710004875,0.1538529256411677,53.12498567193357,50.15336213931052,-0.1924897706009574,-0.2777523380028981,-1.9473262177147461,-4.195283929627216,35.04741100936097,0.3200035095214844,0.19144998632560117,0.2755001068115206,-0.47506384258123546,1.0260640562042767,-0.09978186788485743,0.6507820815078986,-1.4071566396148683,58.57134293546085,0.49019478571379693,0.3752819746963797,5,-0.2999992370605469,-0.37999916076660156,-2.3675003051757812,-3.969999313354492,-0.049999237060546875,4,0.003956779912494435,1.1951283053276018,37.86999893188477,-1.6086509437091585,37.58000183105469,-1.1851820455219768,37.61999893188477,0.003956779912494435
5926,2021-06-01,38.02000045776367,38.150001525878906,37.7599983215332,38.150001525878906,2955700.0,0.002901625185816714,5.0,-6.499904634751097,60.73300259240171,51.052284650365934,-0.28372944880384665,-0.43361202591311354,-1.9978726247815857,-4.225726231322412,31.811784343100967,0.3900032043457031,0.17464503713779322,0.40050067901611186,-0.30288890214210795,1.1038902601743317,0.048805888437001954,0.7521954695952218,-1.4832140988635842,79.99988262497506,17.709005746009154,0.35169479057910924,6,-0.4099998474121094,-0.4799995422363281,-2.147500991821289,-3.7550010681152344,-0.6000022888183594,1,-0.012624922053053544,2.5555131710004875,37.90999984741211,1.1951283053276018,37.86999893188477,-1.6086509437091585,37.58000183105469,-0.012624922053053544
5927,2021-06-02,38.13999938964844,38.41999816894531,37.849998474121094,38.11999893188477,2958900.0,0.003156205429772907,-1.035708203622591,-0.15384841104487038,76.72966537310396,54.40049733148617,-0.3688343781111172,-0.554473670503107,-2.040000502982238,-4.25396338409098,29.133794004745173,0.5699996948242188,0.14342048076299108,0.5029996871948228,-0.23482350506160543,1.240822879451251,0.13408809106660868,0.8719112833230369,-1.5699487426675631,69.56528950292737,0.0009367136973850165,0.3689115961282144,6,-0.23999977111816406,-0.5999984741210938,-2.1675004959106445,-3.875,-0.6100006103515554,2,-0.02438385736912707,5.0,38.02000045776367,2.5555131710004875,37.90999984741211,1.1951283053276018,37.86999893188477,-0.02438385736912707
5928,2021-06-03,38.47000122070313,38.63999938964844,37.900001525878906,37.93999862670898,2360200.0,0.008652381655366748,-1.4262352492386199,26.49952317376561,70.0406027555511,56.893989629200185,-0.5935089237975362,-0.8832948142024506,-2.287335870986091,-4.4938237203816485,27.22804775118669,0.7399978637695312,0.1184370846077627,0.8035015106201229,-0.017698690124483107,1.6247017113647289,0.39290141024782343,1.2141016109924223,-1.8259526728436768,84.25939989050451,13.785024883597345,0.41060010037230255,6,-0.40000152587891336,-0.9300003051757884,-2.4500017166137766,-4.205001831054695,-0.990001678466804,3,-0.021055402848677574,-1.035708203622591,38.13999938964844,5.0,38.02000045776367,2.5555131710004875,37.90999984741211,-0.021055402848677574
5929,2021-06-04,38.33000183105469,38.63999938964844,38.22999954223633,38.5,2452500.0,-0.0036391833950112362,-1.2161989401406272,-0.3207496923065764,64.51622330852734,58.87255700138431,-0.3946830204524119,-0.7079201100026111,-2.062658223475836,-4.268212279079712,26.003112116766037,0.4099998474121094,0.1314992543860427,0.6180019378662109,-0.24544563498978533,1.4814495107222072,0.18627815143820925,1.0497257242942126,-1.5661962326878935,68.04152902312411,-1.8016782143820649,0.43172378642799936,6,-0.26000213623046875,-0.7900009155273438,-2.2275028228759766,-4.06500244140625,-1.3100013732910156,4,-0.022175900031648155,-1.4262352492386199,38.47000122070313,-1.035708203622591,38.13999938964844,5.0,38.02000045776367,-0.022175900031648155
5930,2021-06-07,38.56999969482422,38.65999984741211,38.29999923706055,38.40999984741211,1977800.0,0.006261358004295392,1.117649698751248,-0.9411857104389193,66.41230376783226,60.5270113579117,-0.611161025957621,-0.9119789881731037,-2.2108640582796966,-4.424963822161629,24.655965381538756,0.3600006103515625,0.21131222852521603,0.805499839782712,-0.13320005442692207,1.744199733992346,0.33614989267789497,1.274849786887529,-1.6936224689805286,90.0,21.2818832978473,0.4693499471048177,6,-0.48999977111816406,-1.029998779296875,-2.327500343322754,-4.085000038146973,-1.5200004577636719,0,-0.02333423730878792,-1.2161989401406272,38.33000183105469,-1.4262352492386199,38.47000122070313,-1.035708203622591,38.13999938964844,-0.02333423730878792
5931,2021-06-08,38.27000045776367,38.59000015258789,38.11999893188477,38.560001373291016,2012100.0,-0.007778046135188399,1.6857329700272075,-1.8125074505877024,60.41675772976705,62.006851925860715,-0.2864121289901931,-0.5935827071641526,-1.8213110299871857,-4.0474077751421405,22.87971737543925,0.4700012207031179,0.26304743539797926,0.4745006561279297,-0.4889033026822531,1.4379046149381125,-0.007201323277165272,0.9562026355330246,-1.2509334221945068,51.85200883501226,-14.384172160975744,0.48170197940509313,6,-0.1900005340576172,-0.7299995422363281,-1.8825016021728516,-3.5500011444091797,-0.8500022888183594,1,-0.010713348380139265,1.117649698751248,38.56999969482422,-1.2161989401406272,38.33000183105469,-1.4262352492386199,38.47000122070313,-0.010713348380139265
5932,2021-06-09,38.4900016784668,38.63999938964844,38.18000030517578,38.36000061035156,3174800.0,0.005748659996644756,1.139548087756496,-0.44827813001499567,69.2580186422057,63.92768848226796,-0.41351029019978824,-0.7504616323702322,-1.9712116136206248,-4.195130391261756,22.281493960982857,0.45999908447265625,0.30477954171705335,0.6300018310546847,-0.33825300447734463,1.598256666586714,0.14587441328866646,1.1141292488207029,-1.3396600179501945,77.63177047518182,10.493137097405125,0.4841274177660162,6,-0.3800010681152344,-0.9800014495849609,-1.585000991821289,-3.335000991821289,-0.7000007629394531,2,-0.027799518390774658,1.6857329700272075,38.27000045776367,1.117649698751248,38.56999969482422,-1.2161989401406272,38.33000183105469,-0.027799518390774658
5933,2021-06-10,38.63000106811523,38.63999938964844,38.36000061035156,38.56999969482422,2365600.0,0.0036372923757692632,6.000143054694578,0.4615452331347204,67.53740690974507,65.41877408345196,-0.4346076478633165,-0.7567796643066131,-2.0212746270296194,-4.268009503718005,22.66911044105351,0.279998779296875,0.3324381631230793,0.6605010986328068,-0.10588490476095558,1.4268871020265692,0.2773080969359256,1.043694100329688,-1.3588867526469812,94.44467991918368,26.0019119726515,0.38319300169688086,6,-0.46500205993651633,-1.1200008392333913,-1.695000648498528,-3.135000228881829,-1.2700004577636648,3,-0.028475336743551738,1.139548087756496,38.4900016784668,1.6857329700272075,38.27000045776367,1.117649698751248,38.56999969482422,-0.028475336743551738
5934,2021-06-11,38.7599983215332,38.810001373291016,38.459999084472656,38.63000106811523,2088200.0,0.0033651889677339675,2.043453743324377,2.1665713014181383,65.06030002941456,66.74492012317208,-0.47503723526578057,-0.8284403893457508,-2.064418117351593,-4.320507539189059,22.688358945872185,0.3500022888183594,0.4155985636297288,0.7264984130859347,-0.08047876483568928,1.5334755910075586,0.3230098241251227,1.1299870020467466,-1.3777731635094455,92.75320654577614,26.776379687534344,0.40348858896081313,6,-0.47499847412109375,-1.174997329711914,-1.8024978637695312,-3.2649974822998047,-1.1399993896484304,4,-0.03302370574628655,6.000143054694578,38.63000106811523,1.139548087756496,38.4900016784668,1.6857329700272075,38.27000045776367,-0.03302370574628655
5935,2021-06-14,38.790000915527344,38.95000076293945,38.58000183105469,38.88000106811523,1525900.0,0.0007740607660828847,2.217388419882905,-0.6923234931626518,67.9013450380528,67.54140261713331,-0.4102237431875295,-0.8068766238507123,-1.9931772575663587,-4.275562426003809,22.66329282008624,0.3699989318847656,0.48486584336527727,0.6975009918212862,-0.15060275918347088,1.5456047428260433,0.27344911631890767,1.1215528673236648,-1.2649981359768603,80.72295247724959,15.385328533963389,0.42405187550237805,6,-0.3900012969970703,-1.135000228881836,-1.7975006103515625,-3.2950000762939453,-1.25,0,-0.04563032781613452,2.043453743324377,38.7599983215332,6.000143054694578,38.63000106811523,1.139548087756496,38.4900016784668,-0.04563032781613452
5936,2021-06-15,38.88000106811523,39.22999954223633,38.75,38.84000015258789,2316100.0,0.00232018949377899,-3.3636079900124844,-0.44445386343402554,78.37850841469609,67.72460739953243,-0.4083457374570685,-0.848217437206344,-1.9945972385131867,-4.285179178667221,22.67403885507234,0.4799995422363281,0.5301689886744896,0.7290010452270437,-0.16800987386032062,1.626011964314408,0.2804955856833615,1.1775065047707258,-1.183998530558064,66.66678776825448,-0.48295286146036176,0.4485054595436819,6,-0.3150005340576101,-1.085000991821282,-1.8575010299682546,-3.385000228881829,0.270000457763679,1,-0.04706794703654038,2.217388419882905,38.790000915527344,2.043453743324377,38.7599983215332,6.000143054694578,38.63000106811523,-0.04706794703654038
5937,2021-06-16,38.150001525878906,39.08000183105469,38.0099983215332,38.93000030517578,3624800.0,-0.01877570787504379,-1.0188646652799471,-19.49952317375895,59.79382254161435,66.58607626465057,0.3612065404098246,-0.08475907464092813,-1.1826738518453723,-3.481418522006301,22.208271959796598,1.0700035095214844,0.5656308024026373,-0.02499866485595703,-0.8930398777916366,0.8430425480797226,-0.45901927132379683,0.40902194161188277,-0.23923940766665908,11.475661005077919,-58.55958571746107,0.43402060646784135,6,0.4699974060058594,-0.35500144958496094,-1.0125007629394531,-2.655000686645508,0.31999969482422586,2,-0.019135080674594462,-3.3636079900124844,38.88000106811523,2.217388419882905,38.790000915527344,2.043453743324377,38.7599983215332,-0.019135080674594462
5938,2021-06-17,37.72000122070313,38.34000015258789,37.66999816894531,38.150001525878906,2414000.0,-0.011271305058378145,-1.528278800616102,0.5512833052936252,47.54102051307064,64.69994262071094,0.7527958031466611,0.390463259355478,-0.6814719582454387,-2.988829315984013,22.214369532997036,0.6700019836425781,0.5501807295211307,-0.47099895477294496,-1.2892621979516647,0.34726428840577483,-0.8801305763623049,-0.06186733318358506,1.509998321533196,3.2053210089380877,-66.15242965732833,0.4091316215893612,6,0.7299976348876882,0.07499885559081321,-0.5174999237060618,-2.2250003814697337,1.039997100830071,3,0.0018557712767461876,-1.0188646652799471,38.150001525878906,-3.3636079900124844,38.88000106811523,2.217388419882905,38.790000915527344,0.0018557712767461876
5939,2021-06-18,37.13000106811523,37.88999938964844,37.040000915527344,37.84000015258789,6189300.0,-0.015641572998255193,1.0987679903549092,1.6511594897181112,39.166679029116665,61.67265098307587,1.2903712577200679,0.9869606948540337,-0.0243686246620598,-2.3401533653088933,21.858821721286997,0.8499984741210938,0.45490333020746476,-1.0329992294311623,-1.9551730551020867,-0.11082540376023786,-1.4940861422666245,-0.5719123165957001,2.068798446655279,4.1095985855996195,-63.860863969609575,0.46108691283546244,6,1.0049991607666087,0.7399978637695384,-0.04500007629393821,-1.6350002288818288,1.7399978637695455,4,0.006194439418797826,-1.528278800616102,37.72000122070313,-1.0188646652799471,38.150001525878906,-3.3636079900124844,38.88000106811523,0.006194439418797826
5940,2021-06-21,37.790000915527344,37.86000061035156,37.150001525878906,37.290000915527344,2645700.0,0.017775379165794858,1.2187492549412298,-0.7042262601949189,47.22891964956242,60.20733564083091,0.5678036337856085,0.3263671407762416,-0.6011201309649294,-2.9199590151674144,21.484059664031356,0.7299995422363352,0.389986099812603,-0.36199951171875,-1.297016615301679,0.5730175918641791,-0.829508063510211,0.105509040072711,1.3224466552734384,34.24659681759987,-30.871984303921174,0.4675085517914634,6,0.3449993133544922,0.33499908447265625,-0.7049999237060547,-2.2950000762939453,0.34999847412109375,0,-0.004498596970732516,1.0987679903549092,37.13000106811523,-1.528278800616102,37.72000122070313,-1.0188646652799471,38.150001525878906,-0.004498596970732516
5941,2021-06-22,37.5,38.0,37.47999954223633,37.709999084472656,1988100.0,-0.007674011868260777,-3.160003662109375,-0.4199981689453125,42.59259913356918,57.24451125098241,0.8237161152241228,0.6148112183201917,-0.2269452171312878,-2.550636095930379,20.79417436225873,0.5200004577636719,0.34109250810259795,-0.6310005187988281,-1.6059693722977286,0.3439683347000724,-1.118484945548282,-0.14351609204937432,1.5295497045898472,22.548964609348996,-40.27186627623837,0.48748442674945147,6,0.6350002288818359,0.625,-0.4999990463256836,-2.0049991607666016,0.5499992370605469,1,0.0010666910807290986,1.2187492549412298,37.790000915527344,1.0987679903549092,37.13000106811523,-1.528278800616102,37.72000122070313,0.0010666910807290986
5942,2021-06-23,36.95000076293945,37.349998474121094,36.849998474121094,37.27000045776367,3420300.0,-0.01466664632161463,1.0833518771656547,1.5238147138964577,33.259896162865786,53.4358989457736,1.2653594494283453,1.1721383846782274,0.38742060227993136,-1.922111060280912,21.087438583180575,0.6500015258789062,0.24594196941814772,-1.1474998474121065,-2.235847042821014,-0.05915265200319908,-1.6916734451165567,-0.6033262497076564,1.9999669900878914,6.711555447458364,-51.19164744964408,0.5441735977044531,6,1.0899982452392578,1.0899982452392578,-0.03750038146972656,-1.3299999237060547,1.3699989318847656,2,0.05953993822771553,-3.160003662109375,37.5,1.2187492549412298,37.790000915527344,1.0987679903549092,37.13000106811523,0.05953993822771553
5943,2021-06-24,37.18000030517578,37.2400016784668,36.93999862670898,37.02000045776367,1920200.0,0.006224615358249697,1.1428590891132782,-0.5,37.58096967519852,50.38264001752737,0.9030079663503514,0.9598470831822326,0.2257873566625932,-2.078156362075518,21.413757931569137,0.3000030517578196,0.18784513608586906,-0.8975002288818388,-2.0392786152250437,0.24427815746136616,-1.4683894220534413,-0.3266110357102363,1.6439692911171875,28.69577332103786,-26.77144658108786,0.5708891931716015,6,0.8599987030029297,0.8599987030029297,-0.2674999237060547,-1.5599994659423828,1.279998779296875,3,0.03469609749701297,1.0833518771656547,36.95000076293945,-3.160003662109375,37.5,1.2187492549412298,37.790000915527344,0.03469609749701297
5944,2021-06-25,37.68999862670898,37.72999954223633,37.09000015258789,37.11000061035156,2584100.0,0.013717006921654118,-1.0645177168382258,3.6249910592947128,41.020393069703815,47.39586757659971,0.2517419064100892,0.45921642852497513,-0.22011454953298681,-2.5221400410098624,21.172309334509443,0.6399993896484375,0.08892628713280004,-0.37850189208985086,-1.5299637322623454,0.7729599480826437,-0.9542328121760946,0.19722902799639286,1.0155327022536795,73.04339461166371,21.037841131128125,0.575730920086246,6,0.35000038146973367,0.35000038146973367,-0.6774988174438406,-1.7399978637695241,0.8500022888183665,4,0.028389486171696898,1.1428590891132782,37.18000030517578,1.0833518771656547,36.95000076293945,-3.160003662109375,37.5,0.028389486171696898
5945,2021-06-28,38.060001373291016,38.25,37.66999816894531,37.79999923706055,3571100.0,0.009817000797655462,-1.230757944775375,0.4482810783791482,47.88733367309971,44.00795927197789,-0.2600477863196744,0.10648727171527383,-0.5258802748586433,-2.831130333056251,20.924989753967367,0.5800018310546875,-0.009953771621475482,-0.01599922180175639,-1.1650657082918485,1.1330672646883357,-0.5905324650467989,0.5585340214432861,0.5341979843811444,86.42868431234707,32.98252675820057,0.5745332432450446,6,-0.095001220703125,-0.020002365112304688,-0.9975004196166992,-1.8800010681152273,-0.020000457763671875,0,0.021282121107914165,-1.0645177168382258,37.68999862670898,1.1428590891132782,37.18000030517578,1.0833518771656547,36.95000076293945,0.021282121107914165
5946,2021-06-29,37.540000915527344,38.18000030517578,37.43999862670898,38.150001525878906,2195000.0,-0.013662649474536992,1.2089662711517213,-2.3461369171630624,40.98671081195137,41.91828019090423,0.055746664959464454,0.6204967592556017,0.05009299063642203,-2.2498073406063313,20.323651714684694,0.740001678466804,-0.1289302192485735,-0.5119997024536147,-1.6857763482352084,0.661776943327979,-1.098888025344415,0.0748886204371857,0.9495463891317542,49.28583495457791,-1.0555238329286993,0.5868883228907982,6,0.05499839782714844,0.4999980926513672,-0.3950004577636719,-1.2350006103515554,0.43000030517578836,1,0.01598291048184075,-1.230757944775375,38.060001373291016,-1.0645177168382258,37.68999862670898,1.1428590891132782,37.18000030517578,0.01598291048184075
5947,2021-06-30,37.209999084472656,37.61999893188477,36.959999084472656,37.47999954223633,3445500.0,-0.008790671896819036,1.4000027743290964,0.4426232583735648,36.9963257358485,40.746647437879545,0.2664017282329567,0.9246607716646196,0.4179128299866761,-1.8605777061845288,19.55718607944725,0.6599998474121165,-0.2782385783554915,-0.7955015182495089,-2.02687199459735,0.43586895809833237,-1.411186756423426,-0.1798162800755918,1.1811752903541617,20.610700360212306,-23.154195463895746,0.615685238173919,6,0.3400001525878906,0.8299999237060547,-0.019998550415039062,-0.9049987792968679,0.6200027465820312,2,0.02257458138284174,1.2089662711517213,37.540000915527344,-1.230757944775375,38.060001373291016,-1.0645177168382258,37.68999862670898,0.02257458138284174
5948,2021-07-01,37.65999984741211,37.83000183105469,37.13000106811523,37.22999954223633,2692700.0,0.012093544047606208,-1.2222343324250406,-1.5925910227609885,40.484452815943044,40.89306674752692,-0.21568709760391158,0.43306898908650027,-0.0047025596967742445,-2.245737605153167,18.36326965013847,0.7000007629394602,-0.46258495650474174,-0.3050006866455064,-1.52527699480207,0.9152756215110571,-0.9151388407237846,0.3051374674327718,0.6387039733723654,54.26358652259541,16.005713507759147,0.6101381540782809,7,-0.1100006103515625,0.37999916076660156,-0.3575000762939453,-1.354999542236321,0.20000076293945312,3,0.01752522172294868,1.4000027743290964,37.209999084472656,1.2089662711517213,37.540000915527344,-1.230757944775375,38.060001373291016,0.01752522172294868
5949,2021-07-02,37.47999954223633,37.84000015258789,37.36999893188477,37.70000076293945,1749600.0,-0.0047796151329020375,-1.1363573311139221,-0.5116303827114494,38.954464897411725,39.973682886176846,0.02143576422642468,0.5756374097649655,0.21534089052425998,-2.0076716746855396,17.099128586640166,0.4700012207031179,-0.5661014449058541,-0.44250087738036825,-1.6684464926322349,0.7834447378714984,-1.055473685006298,0.1704719302455615,0.7317819577483462,40.31008439642069,7.11709053971741,0.6129728076259332,7,0.06999969482421875,0.5599994659423828,0.06750106811523438,-1.1749992370605398,0.3699989318847656,4,0.026147266654364953,-1.2222343324250406,37.65999984741211,1.4000027743290964,37.209999084472656,1.2089662711517213,37.540000915527344,0.026147266654364953
5950,2021-07-06,37.66999816894531,37.72000122070313,37.0,37.38000106811523,2598900.0,0.0050693337521221515,2.6922836155207017,-1.31816132612016,39.966812780685444,39.681928846967544,-0.20939556373956236,0.33176558617411445,0.057135466238051436,-2.1254559931486483,15.932917326349216,0.7200012207031321,-0.5937447637625084,-0.20750217437743856,-1.3989612120600086,0.9839568633051314,-0.8032316932187271,0.38822734446385,0.4600763494875437,58.196588038121924,28.030020463310915,0.5957295188412858,7,-0.11999893188476562,0.37000083923339844,-0.12249755859375,-1.3649978637695241,0.4900016784667969,1,0.023095375335039137,-1.1363573311139221,37.47999954223633,-1.2222343324250406,37.65999984741211,1.4000027743290964,37.209999084472656,0.023095375335039137
5951,2021-07-07,37.86000061035156,37.88999938964844,37.38000106811523,37.61999893188477,2412900.0,0.005043866489032212,2.3999974568620694,0.8276002683468594,47.358828548637696,41.24847688983109,-0.3832661714651735,0.11538807794526917,-0.09788797273601801,-2.231346847166293,15.021411642860476,0.5099983215332102,-0.5318730846772084,0.0030002593994140625,-1.1740455018925218,1.18004602069135,-0.5855226212465539,0.591523140045382,0.19326934542258556,96.77432586527969,61.589652244772076,0.5885228806459668,7,-0.2650012969970703,0.17999839782714844,-0.28999996185302734,-1.5550003051757741,0.4500007629394531,2,0.0047543661456403985,2.6922836155207017,37.66999816894531,-1.1363573311139221,37.47999954223633,-1.2222343324250406,37.65999984741211,0.0047543661456403985
5952,2021-07-08,37.41999816894531,37.81999969482422,37.34000015258789,37.5099983215332,2175800.0,-0.011621828692890857,-2.8400549324788282,-0.37499801319241355,47.27270331267846,42.32533618288442,0.145742981150093,0.4965782083695842,0.3668989599107704,-1.710853534447267,14.009984778725684,0.5200004577636719,-0.5628563505792101,-0.3835020065307617,-1.5364259133417164,0.769421900280193,-0.9599639599362391,0.19295994687471563,0.5610754979296502,47.19083786239649,7.632130875493047,0.5764619534054772,7,0.18500137329101562,0.6200008392333984,0.15500259399414062,-1.1149978637695241,1.220001220703125,3,0.014698104721294847,2.3999974568620694,37.86000061035156,2.6922836155207017,37.66999816894531,-1.1363573311139221,37.47999954223633,0.014698104721294847
5953,2021-07-09,37.52999877929688,37.650001525878906,37.150001525878906,37.650001525878906,2394700.0,0.002939620944259147,7.333142602835527,1.3333615903021294,53.98403452979386,43.765740789561086,0.10125921619647471,0.3161520793636541,0.2657412280132547,-1.749923807225933,13.045867805837904,0.5,-0.5454521987749956,-0.218501281738277,-1.3086541756182726,0.8716516121417186,-0.7635777286782712,0.32657516520171725,0.3832103760128476,59.55046547910996,14.86707823088777,0.5450764469399964,7,0.07500076293944602,0.5100002288818288,0.1900014877319265,-1.2249984741210938,1.3000030517578054,4,0.00799368669106637,-2.8400549324788282,37.41999816894531,2.3999974568620694,37.86000061035156,2.6922836155207017,37.66999816894531,0.00799368669106637
5954,2021-07-12,37.47999954223633,37.56999969482422,37.16999816894531,37.38999938964844,3024800.0,-0.0013322472338618274,1.9629692422893796,-0.7499841057918939,46.48525115976116,43.60995384363458,0.1322443446628796,0.27967953362599474,0.3145131943104502,-1.628884227204189,11.772383276142293,0.40000152587890625,-0.4289770043942269,-0.20450057983398295,-1.1898781223361325,0.7808769626681666,-0.6971893510850578,0.28818819141709184,0.3694169722020817,53.93256982186637,7.601460015266532,0.49268877125107313,7,0.09000015258789062,0.5599994659423828,0.3250007629394531,-1.1749992370605398,1.1700019836425781,0,0.010138769283788651,7.333142602835527,37.52999877929688,-2.8400549324788282,37.41999816894531,2.3999974568620694,37.86000061035156,0.010138769283788651
5955,2021-07-13,37.02000045776367,37.59000015258789,36.93999862670898,37.43999862670898,3054000.0,-0.012273188102744803,-1.241377495987973,-4.666638409697713,44.75983678446405,44.029190062802655,0.4796449630323778,0.6327152422346671,0.7614669889664327,-1.1365228862927808,10.34876464730871,0.6500015258789134,-0.35727062077314287,-0.5759996414184556,-1.455579086324036,0.3035798034871249,-1.0157893638712494,-0.1362099189656618,0.7694509742556974,8.421238611130757,-39.2278659417627,0.43978972245279185,7,0.39499855041503906,1.019998550415039,0.7849998474121094,-0.7150001525878835,1.2000007629394602,1,0.022420259483907135,1.9629692422893796,37.47999954223633,7.333142602835527,37.52999877929688,-2.8400549324788282,37.41999816894531,0.022420259483907135
5956,2021-07-14,37.04999923706055,37.2400016784668,36.86999893188477,37.0,2623900.0,0.0008103397873022722,-1.387103919276505,-0.11904632152588757,51.23150672832812,45.61087683974484,0.4166445068384874,0.48337047006789646,0.7056073250420951,-1.1301436274835481,8.494348007182595,0.37000274658202414,-0.3382443469557117,-0.4545007705688491,-1.1283581844513364,0.21935664331363824,-0.7914294775100927,-0.11757206362760542,0.6830850174849274,18.947385328283946,-32.480494200978654,0.33692870694124316,7,0.3299999237060547,0.9899997711181641,0.7600011825561523,-0.7449989318847585,1.8899993896484304,2,0.02995953126069817,-1.241377495987973,37.02000045776367,1.9629692422893796,37.47999954223633,7.333142602835527,37.52999877929688,0.02995953126069817
5957,2021-07-15,37.41999816894531,37.45000076293945,36.93999862670898,36.95000076293945,2574000.0,0.009986476099968833,-1.0816342418509468,9.40009155413138,52.857114311820276,46.98561700595342,0.0889171806434561,0.05889707325594884,0.3305997918550645,-1.458848642733173,8.154278243451138,0.5100021362304759,-0.3830355264604961,-0.04800167083740092,-0.6498796482036795,0.5538763065288776,-0.34894065952054376,0.2529373178457419,0.2601009387746984,70.51248820137596,15.539566847938787,0.30093898868314056,7,-0.03999900817871094,0.6200008392333984,0.3900022506713867,-1.1149978637695241,1.6700019836425781,3,0.023784159484120826,-1.387103919276505,37.04999923706055,-1.241377495987973,37.02000045776367,1.9629692422893796,37.47999954223633,0.023784159484120826
5958,2021-07-16,37.790000915527344,38.040000915527344,37.38999938964844,37.52000045776367,5491000.0,0.00988783443846053,-1.4528239417865652,0.5744722296622757,51.231552550157126,48.34973785625846,-0.2913435175142425,-0.3221071882166626,-0.04311677611401876,-1.7793981621627069,8.201376879779762,0.6500015258789062,-0.33600311387831283,0.3185010910034194,-0.29032110622213025,0.927323288228969,0.014089992390644568,0.6229121896161942,-0.94000244140625,78.63251485936168,24.873609674710963,0.30441109861277504,7,-0.33500099182128906,0.2499980926513672,0.01999950408935547,-1.4650001525878906,1.0200004577636719,4,0.022492682019805033,-1.0816342418509468,37.41999816894531,-1.387103919276505,37.04999923706055,-1.241377495987973,37.02000045776367,0.022492682019805033
5959,2021-07-19,37.36000061035156,37.79999923706055,36.90999984741211,37.52999877929688,4221800.0,-0.011378679406146786,1.507043766991543,-0.6296217804716351,41.50485863884044,48.5206318404979,0.13392892188768712,0.132817199204311,0.3929260327767139,-1.3134393682737198,8.248309223738271,0.8899993896484375,-0.2417319730412686,-0.12299919128417969,-0.7130610804333628,0.46706269786500343,-0.41803013585877125,0.17203175329041187,-0.48620208740234716,41.880414334107876,-7.426004919646033,0.2950309445745908,7,0.09499931335449219,0.6799983978271484,0.47749900817871094,-0.9750003814697195,1.2700004577636648,0,0.039346927106201024,-1.4528239417865652,37.790000915527344,-1.0816342418509468,37.41999816894531,-1.387103919276505,37.04999923706055,0.039346927106201024
5960,2021-07-20,37.61999893188477,37.959999084472656,37.47000122070313,37.4900016784668,3652000.0,0.006959269734625462,-4.7647428417560755,-0.7646979624809361,51.03624254726621,48.929233395901065,-0.14964435336985815,-0.14816685707538113,0.1388921356107602,-1.5237865490034395,8.199220658156584,0.5999984741210938,-0.19141117885704517,0.14549922943115945,-0.43067617348766873,0.7216746323499876,-0.1425884720282511,0.43358693089057,-0.7228763610839977,64.10245542191497,14.182330960350704,0.28808770145941237,7,-0.16499900817871804,0.4200000762939382,0.3150014877319265,-1.1899986267089915,1.3800010681152273,1,0.027379123424726037,1.507043766991543,37.36000061035156,-1.4528239417865652,37.790000915527344,-1.0816342418509468,37.41999816894531,0.027379123424726037
5961,2021-07-21,37.540000915527344,37.810001373291016,37.459999084472656,37.70000076293945,2995000.0,-0.0021264757742889273,-1.187490314351449,-1.2307940606842451,54.57066170720879,49.74011766195999,-0.1338920414376048,-0.0685320949410766,0.21985700172921696,-1.3881906802446196,8.41255804958632,0.3500022888183594,-0.11430003906136221,0.06350116729736044,-0.5133242812594574,0.6403266158541783,-0.22491155698104848,0.35191389157576936,-0.6300010681152344,55.75225421388617,2.0369161869316983,0.2884127242784103,7,-0.08500099182128906,0.4999980926513672,0.4874992370605469,-1.0400009155273438,1.0,2,0.018114019408415283,-4.7647428417560755,37.61999893188477,1.507043766991543,37.36000061035156,-1.4528239417865652,37.790000915527344,0.018114019408415283
5962,2021-07-22,39.150001525878906,39.7400016784668,38.86999893188477,39.0,12047100.0,0.04288760178707496,-3.2438779307779315,-0.9375104308227833,65.61846473244731,51.03283212892149,-1.6457530027529756,-1.5866097102757806,-1.3559413876668884,-2.9369780602737947,8.327785420314221,2.200000762939453,-0.013783686634312176,1.5635017395019517,0.6618234281615685,2.465180050842335,1.1126625838317636,2.0143408951721398,-2.2174016571044888,79.15195156011582,24.452338247492477,0.45083915567019034,7,-0.845001220703125,-0.8550014495849609,-0.970001220703125,-2.5100021362304688,-0.5800018310546875,3,-0.005364058518136039,-1.187490314351449,37.540000915527344,-4.7647428417560755,37.61999893188477,1.507043766991543,37.36000061035156,-0.005364058518136039
5963,2021-07-23,38.47000122070313,39.36999893188477,38.209999084472656,38.5,7695100.0,-0.017369100349237,-3.2181578582327903,-0.1999898275773902,59.39280448266704,52.467004720355476,-0.9145674834300692,-0.8485143219853057,-0.6244344598850873,-2.1895169797032494,7.883761969635369,1.1599998474121165,0.002940271788261839,0.8190013885498146,-0.14279416687422497,1.7807969439738542,0.3381036108377984,1.2998991662618309,-1.4251052795410217,55.1236877719489,-1.338432549950845,0.4808977777120189,7,-0.16500091552735086,-0.1750011444091868,-0.26250171661377664,-1.7100009918212962,0.18000030517577414,4,0.01611642610375319,-3.2438779307779315,39.150001525878906,-1.187490314351449,37.540000915527344,-4.7647428417560755,37.61999893188477,0.01611642610375319
5964,2021-07-26,38.7599983215332,39.18000030517578,38.29999923706055,38.59000015258789,6124700.0,0.007538265963818125,-1.3466695149739583,-5.6668362156676695,60.14897923085172,54.176909436620775,-1.1218801654090171,-1.1112120067148439,-0.8920206589375113,-2.411119156850141,8.324609123858798,0.8800010681152344,0.06375054113628664,1.0554985046386705,-0.02690647411852609,2.137903483395867,0.5142960152600722,1.5967009940172687,-1.6072981508789042,57.017445527690825,0.7427206697158582,0.5412024893785998,7,-0.4549980163574219,-0.4649982452392578,-0.6374988555908203,-1.8749980926513672,0.1100006103515696,0,0.001290068470669592,-3.2181578582327903,38.47000122070313,-3.2438779307779315,39.150001525878906,-1.187490314351449,37.540000915527344,0.001290068470669592
5965,2021-07-27,38.86999893188477,39.11000061035156,38.209999084472656,38.709999084472656,6111900.0,0.0028379931660229563,1.812490686820883,0.9411857104389612,59.54630316692161,55.100775707575615,-1.0525479538331979,-1.219966544719611,-0.9820610507385865,-2.456500319280316,8.720999076820945,0.9000015258789062,0.08106441701634992,1.1249992370605568,-0.0683423414163471,2.3183408155374607,0.5283284478221049,1.7216700262990088,-1.6138067009179764,61.84202821199685,10.248628110450568,0.5966707892384507,7,-0.5449981689453196,-0.5749988555908274,-0.867499351501472,-1.9849987030029368,0.5600013732910085,1,-0.006174372790442195,-1.3466695149739583,38.7599983215332,-3.2181578582327903,38.47000122070313,-3.2438779307779315,39.150001525878906,-0.006174372790442195
5966,2021-07-28,38.13999938964844,38.9900016784668,37.959999084472656,38.959999084472656,3265500.0,-0.018780539292413523,1.3409019975031211,-5.125002980234854,56.45163054550225,55.500166400206936,-0.16949624290708698,-0.4666365753045625,-0.24339615486344002,-1.665310505853519,9.378382826951547,1.0300025939941406,0.13307125775092743,0.36499977111816406,-0.8367800436240458,1.566779585860374,-0.23589013625294086,0.965889678489269,-0.784454780781644,10.112361958522728,-40.30138902223938,0.6008899073711064,7,0.18500137329101562,0.1550006866455078,-0.009999275207519531,-1.2549991607666016,1.779998779296875,2,0.022548521869797833,1.812490686820883,38.86999893188477,-1.3466695149739583,38.7599983215332,-3.2181578582327903,38.47000122070313,0.022548521869797833
5967,2021-07-29,38.04999923706055,38.310001373291016,37.849998474121094,38.18999862670898,2632600.0,-0.0023597313588924473,1.4210367812399614,0.17073102652610342,54.67626837111548,55.88291260253565,0.021531854957650864,-0.32725773904880384,-0.1443082510938467,-1.5165769542124536,9.408101524309593,0.4600028991699219,0.23536952897143948,0.23299961090087606,-0.9440997775350723,1.4100989993368245,-0.35555008331709814,0.8215493051188503,-0.5990763454097561,13.157940967577531,-34.60882013114703,0.588549694217975,7,0.27500152587890625,0.24500083923339844,0.0800008773803711,-1.164999008178711,1.5400009155273438,3,0.012877836748799165,1.3409019975031211,38.13999938964844,1.812490686820883,38.86999893188477,-1.3466695149739583,38.7599983215332,0.012877836748799165
5968,2021-07-30,38.31999969482422,38.709999084472656,37.95000076293945,37.97000122070313,6733400.0,0.007095938585478079,-2.8974333894127313,-2.500000000000076,57.26644363647882,57.63419982449547,-0.1848176087009179,-0.5747449071415005,-0.3931920285478725,-1.738611112758072,9.957141928246992,0.7599983215332031,0.31629941571821973,0.47000007629394247,-0.7254301926304123,1.6654303452182972,-0.12771505816823492,1.0677152107561199,-0.7775136517007866,35.33838899533059,-11.167253777577585,0.5977151344621783,7,0.2800006866455078,-0.0149993896484375,-0.2800006866455078,-1.4349994659423828,0.15000152587891336,4,0.006524008402687187,1.4210367812399614,38.04999923706055,1.3409019975031211,38.13999938964844,1.812490686820883,38.86999893188477,0.006524008402687187
5969,2021-08-02,38.459999084472656,38.68999862670898,38.18000030517578,38.31999969482422,3467900.0,0.0036534287777498786,-1.4285740236148616,0.4000000000000081,63.18681203517067,58.98426310092929,-0.17027982012546516,-0.6720153382204046,-0.5193614561992774,-1.835250978196612,10.552195884123133,0.509998321533196,0.3732321748064962,0.5609994888305678,-0.6508007026367011,1.7727996802978367,-0.044900606903070184,1.1668995845642058,-0.8296124159354861,48.412664773449755,-2.790173412805494,0.6059000957336358,8,0.1400012969970703,-0.154998779296875,-0.4200000762939453,-1.5749988555908203,0.479999542236321,0,0.004940261204607221,-2.8974333894127313,38.31999969482422,1.4210367812399614,38.04999923706055,1.3409019975031211,38.13999938964844,0.004940261204607221
5970,2021-08-03,38.540000915527344,38.810001373291016,38.18000030517578,38.56999969482422,2760200.0,0.002080130862171181,1.470582075485811,-0.21427792915531335,63.52089049323148,59.97873296604293,-0.1185188377209343,-0.7204338632813005,-0.5946346780469014,-1.8725846352612052,10.683670848104795,0.6300010681152344,0.4195185538627797,0.5975011825561509,-0.6418347511644384,1.8368371162767403,-0.022166784304147313,1.2171691494164492,-0.8252296465929874,60.52635981863508,5.026823349159805,0.6196679668602949,8,0.25499916076660156,-0.2350006103515625,-0.5000019073486328,-1.4550018310546875,-0.17000198364257102,1,0.008562480760722524,-1.4285740236148616,38.459999084472656,-2.8974333894127313,38.31999969482422,1.4210367812399614,38.04999923706055,0.008562480760722524
5971,2021-08-04,38.040000915527344,38.47999954223633,37.72999954223633,38.40999984741211,3254100.0,-0.012973533682469562,1.9411861503594054,12.3337995930824,55.49647884466062,58.85406786739996,0.5139077626222388,-0.21740366398037736,-0.09271720102797332,-1.3368615433005786,10.859443923000969,0.8100013732910156,0.5434326057925603,0.08850116729736612,-1.1509265243814468,1.327928858976179,-0.5312126785420404,0.7082150131367726,1.7000007629394531,28.70378219528391,-23.868259156709055,0.6197138458394053,8,0.5099983215332031,0.2649993896484375,-0.03750133514404297,-0.8600006103515625,-0.3500022888183665,2,0.03654046677693579,1.470582075485811,38.540000915527344,-1.4285740236148616,38.459999084472656,-2.8974333894127313,38.31999969482422,0.03654046677693579
5972,2021-08-05,37.97000122070313,37.9900016784668,37.2400016784668,37.77999877929688,4001300.0,-0.0018401601771685927,5.521643944671514,-0.5135215943418597,51.68539727170385,57.997689288404054,0.44580278160648845,-0.10971137826914656,-0.011902545798015751,-1.236292616159524,10.917748554277711,0.7999992370605469,0.6065790106296447,-0.008998680114736146,-1.222916475964233,1.2049191157347607,-0.6159575780394846,0.5979602178100123,1.7298004150390582,46.49679516772568,-2.6639833662150494,0.6069588979247474,8,0.23999977111815696,0.33499908447264914,-0.15250205993653054,-0.6250019073486399,-0.5400009155273509,3,0.051356251923925234,1.9411861503594054,38.040000915527344,1.470582075485811,38.540000915527344,-1.4285740236148616,38.459999084472656,0.051356251923925234
5973,2021-08-06,37.83000183105469,38.13000106811523,37.77999877929688,37.9900016784668,1768700.0,-0.0036871052185299957,-1.692263677577467,-0.8420936395759717,54.653481650911814,57.38707844618851,0.5425232333713694,0.056829556237779855,0.13879740355302062,-1.0711775769626684,10.615267585872445,0.35000228881834516,0.6637558167216753,-0.16399822235107564,-1.361863103382774,1.0338666586806227,-0.7629306628669283,0.43493421816477706,1.771407806396489,37.579634858078656,-11.985613548944876,0.5989324405158502,8,0.3449993133544922,0.47499847412109375,-0.035002708435058594,-0.4750022888183594,-0.3800010681152344,4,0.046523876192055,5.521643944671514,37.97000122070313,1.9411861503594054,38.040000915527344,1.470582075485811,38.540000915527344,0.046523876192055
5974,2021-08-09,37.86000061035156,38.060001373291016,37.61999893188477,37.790000915527344,3368700.0,0.0007929891050719728,-1.1463342017119862,-0.43749850988245953,52.48964609551148,56.60300543825405,0.4150847306669547,0.059826521148075074,0.11071949110038304,-1.0698831029526374,10.37721023082856,0.4400024414062429,0.5268331011252982,-0.15299949645996236,-1.3283803379802066,1.0223813450602819,-0.740689917220088,0.4346909243001633,1.646952708740237,39.49038550317567,-7.895783155990927,0.5876904207601222,8,0.2550010681152344,0.44499969482421875,-0.0650014877319336,-0.35500144958496094,-0.060001373291015625,0,0.01611200740933927,-1.692263677577467,37.83000183105469,5.521643944671514,37.97000122070313,1.9411861503594054,38.040000915527344,0.01611200740933927
5975,2021-08-10,37.849998474121094,38.040000915527344,37.709999084472656,37.90999984741211,2190800.0,-0.00026418742919231963,1.062488824251672,-0.8571662125340599,53.263132195723685,56.24872784383421,0.29634820903821435,0.14250454175130045,0.12127632623277407,-1.0192269101623168,9.767617624323265,0.3300018310546875,0.4632891330800675,-0.20450153350829936,-1.2872171229604916,0.8782140559438929,-0.7458593282343955,0.33685626121779677,1.5662767793457064,49.19337472081906,2.7470904379723606,0.5413577947260975,8,0.1750030517578125,0.4550018310546875,-0.054999351501464844,-0.10999870300292969,-0.5399971008300781,1,0.02879789158599677,-1.1463342017119862,37.86000061035156,-1.692263677577467,37.83000183105469,5.521643944671514,37.97000122070313,0.02879789158599677
5976,2021-08-11,38.15999984741211,38.38999938964844,37.83000183105469,37.97000122070313,2300200.0,0.008190261183312009,-1.382981486441517,-3.166571301417645,35.652152760347505,54.134937220415544,-0.011753779628904226,-0.08440190571655393,-0.18810285942174687,-1.2900312929162752,9.006305664415247,0.55999755859375,0.373347806777204,0.04999980926513814,-0.9242799869973055,1.0242796055275818,-0.43714008886608013,0.5371397073963564,1.1692244630546895,80.0,36.13379614200343,0.4871398981312215,8,-0.13499832153320312,0.14500045776367188,-0.36500072479248047,-0.4200000762939453,-1.4300003051757812,2,0.0055031206842866,1.062488824251672,37.849998474121094,-1.1463342017119862,37.86000061035156,-1.692263677577467,37.83000183105469,0.0055031206842866
5977,2021-08-12,38.310001373291016,38.38999938964844,37.91999816894531,38.0099983215332,1418500.0,0.003930857612125527,1.0434876353805582,1.5789748428936283,47.26027844658306,53.02314108820491,-0.13521471363472415,-0.17318729871721672,-0.33959485476478335,-1.3917417114389394,8.650393293612712,0.470001220703125,0.27593299163833507,0.15550117492675497,-0.7659499684843354,1.0769523183378453,-0.3052243967787902,0.6162267466323001,0.9356540318957798,89.61065340275738,45.219965718434416,0.4607255717055442,8,-0.2849998474121094,-0.005001068115234375,-0.49250221252441406,-0.5250015258789062,-1.7900009155273438,3,-0.016183835143746328,-1.382981486441517,38.15999984741211,1.062488824251672,37.849998474121094,-1.1463342017119862,37.86000061035156,-0.016183835143746328
5978,2021-08-13,38.63999938964844,38.7400016784668,38.25,38.5,1752800.0,0.008613886831846829,1.8823291820935713,0.46665988505162503,47.97299300081063,51.332716751053795,-0.4638231650294813,-0.4598154804780563,-0.6779180380482899,-1.67135878749761,9.217049443158228,0.4900016784667969,0.2551647682284113,0.4429992675781236,-0.48604300819134494,1.372041543347592,-0.021521870306607127,0.9075204054628543,0.5254298664695582,91.07124610867767,46.283453972756575,0.4645211378847333,8,-0.6149978637695312,-0.33499908447265625,-0.817500114440918,-0.8449993133544922,-1.9899978637695312,4,-0.03131467659383069,1.0434876353805582,38.310001373291016,-1.382981486441517,38.15999984741211,1.062488824251672,37.849998474121094,-0.03131467659383069
5979,2021-08-16,38.83000183105469,39.13999938964844,38.540000915527344,38.66999816894531,3347900.0,0.00491724752607392,-1.857148047229791,1.1428882833787466,49.34215397047869,49.75730158185904,-0.6658415874852679,-0.5629027887476781,-0.8696961590411973,-1.8084059664799028,9.568596946823375,0.5999984741210938,0.25965390893849616,0.5595016479492188,-0.32211118804585226,1.4411144839442898,0.11869522995168325,1.0003080659467543,-1.5900001525878906,78.32185367571346,34.21693660183429,0.44080641799753395,8,-0.6400012969970703,-0.5250015258789062,-1.007502555847168,-1.0350017547607422,-1.970001220703125,0,-0.03553955712182233,1.8823291820935713,38.63999938964844,1.0434876353805582,38.310001373291016,-1.382981486441517,38.15999984741211,-0.03553955712182233
5980,2021-08-17,38.650001525878906,38.86999893188477,38.209999084472656,38.849998474121094,2807100.0,-0.00463559867854102,4.500047684139989,-1.2499523173755485,60.24098415908325,50.28446883901711,-0.5236658267648977,-0.3180893794395274,-0.7013367955872951,-1.5746820784559503,10.019631395549975,0.6599998474121165,0.22051156603947675,0.3280012130737333,-0.5130156888095598,1.1690181149570265,-0.09250723786791326,0.7485096640153799,-1.3719998931884732,62.595513208777895,13.604560599214018,0.42050845094164635,8,-0.46000099182128906,-0.345001220703125,-0.8450021743774414,-0.8550014495849609,-1.9000015258789062,1,-0.02199229638449618,-1.857148047229791,38.83000183105469,1.8823291820935713,38.63999938964844,1.0434876353805582,38.310001373291016,-0.02199229638449618
5981,2021-08-18,38.22000122070313,38.66999816894531,37.97999954223633,38.66999816894531,2822600.0,-0.011125492579550311,2.066681360415042,2.2500190737773353,53.003562623590014,50.43093165589335,-0.0731386488081398,0.1744089333151564,-0.27854273251505646,-1.0932325590892091,10.345101956000862,0.6899986267089844,0.11993161159876564,-0.13599910736083132,-0.8948736931643992,0.6228754784427366,-0.5154364002626153,0.24343818554095265,-0.9047596328735423,24.5903894739481,-27.737997547990226,0.3794372929017833,8,0.15999794006346946,0.08499908447264914,-0.49250221252442117,-0.4250011444091868,-1.3899993896484446,2,-0.02380951905671802,4.500047684139989,38.650001525878906,-1.857148047229791,38.83000183105469,1.8823291820935713,38.63999938964844,-0.02380951905671802
5982,2021-08-19,38.93999862670898,39.099998474121094,38.18000030517578,38.27000045776367,3761600.0,0.01883823608084656,-1.1647054599635585,-1.4888949170933583,59.45119575545479,50.96401100084257,-0.7164102583500949,-0.5925061351955847,-1.0046209069573067,-1.7688873344736535,9.028158921777296,0.9199981689453125,0.022455567566041168,0.5944984436035057,-0.12279054248872967,1.311787429695741,0.23585395055738445,0.9531429366496269,-1.588261882843014,82.75855265104991,27.11278434091396,0.35864449304611856,8,-0.5599994659423757,-0.6149978637695241,-1.229999542236321,-1.144998550415032,-2.219997406005845,3,-0.056753958973095875,2.066681360415042,38.22000122070313,4.500047684139989,38.650001525878906,-1.857148047229791,38.83000183105469,-0.056753958973095875
5983,2021-08-20,39.09000015258789,39.099998474121094,38.58000183105469,38.849998474121094,2242700.0,0.003852119444504254,3.0,0.35821243936323227,59.574470552086815,51.751213718239825,-0.7474918549980458,-0.7311645075733537,-1.1635988319863912,-1.8649209392968658,8.656239313273078,0.5199966430664062,0.019156369098460857,0.7135000228881836,-0.07636356798293065,1.5033636137592978,0.3185682274526229,1.1084318183237443,-1.7024981558062748,95.68972037607658,37.51263394473774,0.39493179543555806,8,-0.6650009155273438,-0.7649993896484375,-1.3800010681152344,-1.2950000762939453,-2.6599998474121094,4,-0.06574570695298598,-1.1647054599635585,38.93999862670898,2.066681360415042,38.22000122070313,4.500047684139989,38.650001525878906,-0.06574570695298598
5984,2021-08-23,38.810001373291016,39.18000030517578,38.599998474121094,39.13000106811523,2394900.0,-0.0071629260221002244,1.7619255222524977,-1.3333227370261167,53.8681995402691,51.81844342318931,-0.3560012430628703,-0.47139628321474447,-0.9002059772223205,-1.5352279062094212,8.303915408672573,0.5800018310546875,0.04536714367406347,0.43100109100341655,-0.3642716245734121,1.2262738065802452,0.03336473321500222,0.8286374487918309,-1.3874494286520616,69.16677527950587,10.820607747683553,0.39763635778841505,8,-0.30500030517578125,-0.4850006103515625,-1.0625019073486328,-1.0150012969970703,-2.5100021362304688,0,-0.055655752924003155,3.0,39.09000015258789,-1.1647054599635585,38.93999862670898,2.066681360415042,38.22000122070313,-0.055655752924003155
5985,2021-08-24,38.63000106811523,38.810001373291016,38.310001373291016,38.77000045776367,2373900.0,-0.0046379876013007415,3.5454293244555415,0.43749850988249145,59.305990274333034,54.44664759140992,-0.06003529828301879,-0.32706679323641197,-0.7402128153008576,-1.3000080616976675,7.8854963024459686,0.5,0.06455406177960299,0.263000679016109,-0.5079482317792667,1.0339495898114848,-0.1224737763815753,0.6484751344137933,-1.1371511890547978,54.16675938494344,-7.601432941151678,0.38547445539768715,8,-0.0800018310546804,-0.1399993896484304,-0.8825016021728445,-0.835000991821282,-3.0100021362304545,1,-0.045819321999051255,1.7619255222524977,38.810001373291016,3.0,39.09000015258789,-1.1647054599635585,38.93999862670898,-0.045819321999051255
5986,2021-08-25,39.0,39.209999084472656,38.43999862670898,38.63999938964844,1849000.0,0.009578020234386253,-1.0263112984992029,-2.5714441416892426,64.84147574864768,56.40011395830599,-0.33341133948420065,-0.6633431018004146,-1.1292333922960154,-1.6198991976025425,8.02539163562906,0.770000457763679,0.11079297564361923,0.5899995803832994,-0.2224560295039737,1.4024551902705724,0.18377177543965928,0.9962273853269394,-1.4396641038949554,79.61171520843827,15.254494057556983,0.4062278049436376,8,-0.4050006866455078,-0.5099983215332031,-1.2525005340576172,-1.2049999237060547,-3.1500015258789062,2,-0.05769230769230771,3.5454293244555415,38.63000106811523,1.7619255222524977,38.810001373291016,3.0,39.09000015258789,-0.05769230769230771
5987,2021-08-26,38.540000915527344,39.0099983215332,38.45000076293945,39.0099983215332,1614900.0,-0.011794848319811702,1.382981486441517,-1.3055461365659307,59.36674027655039,57.66608587783263,0.18175797182615128,-0.1736555081075437,-0.6704596999562469,-1.111958485144136,8.337821031471373,0.55999755859375,0.14919421505494057,0.10550041198730753,-0.6906341648310317,0.9016349888056467,-0.29256687642186563,0.5035677003964807,-0.8806852281202424,25.555569684099876,-40.446058744599554,0.3980672884091713,8,0.05499839782714844,-0.049999237060546875,-0.7925014495849609,-0.7450008392333984,-2.5300025939941406,3,-0.044369461438796054,-1.0263112984992029,39.0,3.5454293244555415,38.63000106811523,1.7619255222524977,38.810001373291016,-0.044369461438796054
5988,2021-08-27,38.56999969482422,38.77000045776367,38.400001525878906,38.52999877929688,1679500.0,0.0007783803472820594,-1.46669718471046,-0.08510880063631236,59.36674027655039,58.7799288007295,0.1573305044549187,-0.19390627669962157,-0.6874982319700393,-1.0970269190379867,8.12273371217765,0.3699989318847656,0.25233304978947757,0.12299919128417969,-0.6734162453434465,0.9194146279118058,-0.2752085270296334,0.5212069095979928,-0.817643003593183,28.888775860534317,-38.7947234675375,0.39820771831381324,8,0.024999618530273438,-0.2649993896484375,-0.26999950408935547,-0.5199985504150391,-2.3499984741210866,4,-0.047964700253014025,1.382981486441517,38.540000915527344,-1.0263112984992029,39.0,3.5454293244555415,38.63000106811523,-0.047964700253014025
5989,2021-08-30,38.650001525878906,38.79999923706055,38.43999862670898,38.4900016784668,1333600.0,0.002074198384435677,-1.769172082923655,3.999904634751807,60.362732192482085,58.793456359996036,0.054881909433902365,-0.27293739607404177,-0.7343225968839704,-1.130538416546905,7.912375664408396,0.3600006103515696,0.3006825322879436,0.19350090026855327,-0.6080835513542695,0.995085351891376,-0.20729132554285457,0.5942931260799611,-0.8101862910533697,37.777890806132355,-30.912498519638355,0.4007922258114114,8,-0.05500221252441406,-0.4250011444091797,-0.35000133514404297,-0.6000003814697266,-1.970001220703125,0,-0.0574385804154931,-1.46669718471046,38.56999969482422,1.382981486441517,38.540000915527344,-1.0263112984992029,39.0,-0.0574385804154931
5990,2021-08-31,38.86999893188477,38.95000076293945,38.5,38.61999893188477,2132500.0,0.005692041327826747,1.1951060662449589,1.5625014901175405,59.41644186578333,59.50599849801751,-0.14597824306707707,-0.4921788372521121,-0.9391791231960767,-1.2987814435650762,7.618207825541387,0.4500007629394531,0.3304150545414615,0.3969984054565501,-0.42514479803589467,1.2191416089489948,-0.014073196289672296,0.8080700072027724,-0.9479726660804104,58.02454600256285,-8.853754833291525,0.4110716017462235,8,-0.17499923706055398,-0.6449985504150462,-0.5699987411499094,-0.819997787475593,-2.4399986267089915,1,-0.06611782262530685,-1.769172082923655,38.650001525878906,-1.46669718471046,38.56999969482422,1.382981486441517,38.540000915527344,-0.06611782262530685
5991,2021-09-01,39.43000030517578,39.61999893188477,39.02999877929688,39.13000106811523,2341400.0,0.01440703341084082,-1.3599826051132482,1.199996948242216,63.39712765831235,59.9444353761128,-0.5769652434438441,-0.9936505847283286,-1.467871153135377,-1.801969235390068,8.371464754359858,0.75,0.3565167657663153,0.8874998092651367,-0.011900268190331076,1.7868998867206045,0.4377997705374028,1.3371998479928706,-1.4306956702513247,84.42630895986693,19.579824211084343,0.4497000387277332,9,-0.4650001525878906,-1.0,-1.119999885559082,-1.3050003051757812,-3.209999084472649,2,-0.09662696788746639,1.1951060662449589,38.86999893188477,-1.769172082923655,38.650001525878906,-1.46669718471046,38.56999969482422,-0.09662696788746639
5992,2021-09-02,39.91999816894531,39.93999862670898,39.43999862670898,39.5,2243000.0,0.012427031701169211,1.1739173701757095,1.3999974568619888,64.7465421585931,60.51910999905794,-1.0206649309081541,-1.4019477242144802,-1.9024894927212017,-2.239232000710466,9.486596671727487,0.509998321533196,0.3771122584600448,1.2799978256225586,0.23149087852843309,2.328504772716684,0.7557443520754958,1.8042512991696213,-1.79103799026403,98.70126653141851,35.63649918808218,0.5242534735470643,9,-0.7949981689453125,-1.3299980163574219,-1.6099977493286133,-1.6249980926513672,-4.149997711181641,3,-0.10195390484737965,-1.3599826051132482,39.43000030517578,1.1951060662449589,38.86999893188477,-1.769172082923655,38.650001525878906,-0.10195390484737965
5993,2021-09-03,39.59000015258789,39.810001373291016,39.459999084472656,39.7400016784668,2979400.0,-0.008266483754854836,1.4138012680539844,-0.3571480472297911,58.482139435951716,61.03176998746712,-0.6842381577499879,-0.9837730015582693,-1.5272194592355532,-1.8578824311353728,10.867648055866152,0.45999908447265625,0.44980726001662674,0.8619998931884751,-0.19565538137769067,1.919655167754641,0.3331722559053958,1.3908275304715545,-1.279936129103838,76.66676839192755,14.890312271734835,0.5288276372830812,9,-0.4650001525878906,-1.0,-1.2799997329711914,-1.2950000762939453,-3.8800010681152344,4,-0.09042692137551489,1.1739173701757095,39.91999816894531,-1.3599826051132482,39.43000030517578,1.1951060662449589,38.86999893188477,-0.09042692137551489
5994,2021-09-07,38.47000122070313,39.540000915527344,38.38999938964844,39.540000915527344,3734600.0,-0.028289945126750538,1.1495361754618638,7.1332587355678285,48.339477681166834,59.813268588226435,0.42740615097486767,0.1942269286937588,-0.39047087039288897,-0.698271537358778,11.366997162653567,1.2000007629394531,0.41709484908135863,-0.2884990692138629,-1.2734436100114408,0.696445471583715,-0.7809713396126483,0.20397320118492246,1.4699974060058452,5.161410995686181,-54.177010621312554,0.4924722703987888,9,0.6949977874755788,0.11999893188475852,-0.0175008773803782,-0.1750011444091868,-2.8300018310546946,1,-0.058487130974904544,1.4138012680539844,39.59000015258789,1.1739173701757095,39.91999816894531,-1.3599826051132482,39.43000030517578,-0.058487130974904544
5995,2021-09-08,38.93999862670898,39.02999877929688,38.29999923706055,38.41999816894531,2832200.0,0.012217244374635117,1.085710704573795,-0.4859818748351089,56.593397764135084,58.89681547883614,0.006712112063787856,-0.20018713116406417,-0.8498399862283108,-1.1282362070706142,11.842174346428777,0.7299995422363352,0.3813167749438193,0.12699832916258913,-0.762260485267106,1.0162571435922843,-0.31763107805225843,0.5716277363774367,0.9690000152587928,39.02436755087014,-23.68872469378548,0.4446294072148477,9,0.18000030517578836,-0.34999847412108664,-0.48749828338622336,-0.644998550415032,-2.4199981689453054,2,-0.05803796613344159,1.1495361754618638,38.47000122070313,1.4138012680539844,39.59000015258789,1.1739173701757095,39.91999816894531,-0.05803796613344159
5996,2021-09-09,38.36999893188477,38.93999862670898,38.349998474121094,38.790000915527344,2238000.0,-0.014637897147568024,-1.565201887433938,-0.8076954113633836,44.63276105581838,57.25970667653258,0.534116189586129,0.407230760946355,-0.2588525814395126,-0.5228682722303191,12.374899254530428,0.5900001525878835,0.3732682002752057,-0.4535013198852482,-1.3148156798543553,0.4078130400838589,-0.8841584998698053,-0.02284413990069112,1.4746397338867112,4.268275663153254,-53.599649246361714,0.4306571799845553,9,0.7499999999999929,0.2200012207031179,0.18000125885009055,-0.07499885559082742,-1.75,3,-0.05056029921066507,1.085710704573795,38.93999862670898,1.1495361754618638,38.47000122070313,1.4138012680539844,39.59000015258789,-0.05056029921066507
5997,2021-09-10,37.68999862670898,38.36999893188477,37.66999816894531,38.33000183105469,2157900.0,-0.01772218723234642,-1.058813299749262,1.5238099563128826,38.01366239080073,54.88714246700484,1.2078859415948102,1.0945168771032954,0.4453050648501957,0.1812409456407309,13.005487850301945,0.7000007629394602,0.3408679243852717,-1.1025014877319421,-2.0786131284889464,-0.12638984697493783,-1.5905573081104478,-0.6144456673534364,2.0928544619140723,0.9345994306480407,-49.99489625246441,0.4880558203785037,9,1.1149997711181712,0.9000015258789134,0.7375011444091868,0.605001449584968,-1.5200004577636648,4,-0.03900232049794061,-1.565201887433938,38.36999893188477,1.085710704573795,38.93999862670898,1.1495361754618638,38.47000122070313,-0.03900232049794061
5998,2021-09-13,37.43000030517578,38.02000045776367,37.18999862670898,37.93999862670898,2923000.0,-0.00689833725143596,1.4776100707709863,0.796868387642807,38.14429678666817,52.41842742191441,1.4406715018256762,1.3272668504392016,0.7124305072375563,0.45593778079867775,13.361349485404874,0.8300018310546946,0.24184949703942493,-1.301999855041501,-2.4523513402078407,-0.1516483698751614,-1.877175597624671,-0.7268241124583312,2.226081488266601,10.212827434626975,-36.82310684645382,0.5751757425831692,9,1.134998321533196,1.134998321533196,0.8275003433227539,0.8649997711181641,-0.5600013732910085,0,-0.04434944787276873,-1.058813299749262,37.68999862670898,-1.565201887433938,38.36999893188477,1.085710704573795,38.93999862670898,-0.04434944787276873
5999,2021-09-14,37.45000076293945,37.93999862670898,37.31999969482422,37.650001525878906,3568200.0,0.0005343429762383334,-1.695630540605507,0.3921596493458949,39.57594767788255,50.213928067703215,1.3773981539059506,1.263351951431531,0.7057393588234859,0.4579269449794623,13.184252505399485,0.6199989318847585,0.19158218860353315,-1.2129993438720703,-2.496449754371284,0.07045106662714318,-1.854724549121677,-0.5712741386224636,2.008794377164257,14.130549710269896,-30.681356406955743,0.6417252052496051,9,1.1149978637695241,1.1149978637695241,0.7899999618530273,0.8449993133544922,-0.11999893188476562,1,-0.0464619931380269,1.4776100707709863,37.43000030517578,-1.058813299749262,37.68999862670898,-1.565201887433938,38.36999893188477,-0.0464619931380269
6000,2021-09-15,37.79999923706055,38.02000045776367,37.25,37.33000183105469,3260700.0,0.009345753457699502,-1.4444417533045515,-2.349978065574396,39.361672626580194,47.543321953066304,0.9606848675063091,0.89214932319571,0.36726645529080315,0.12658802124180824,13.525798913723467,0.7700004577636719,0.1442666868948308,-0.8205007553100572,-2.1607984351704133,0.5197969245502989,-1.4906495952402352,-0.15035191537987913,1.4772921819715847,34.857177734375405,-5.323406689835473,0.6701488399301784,9,0.7649993896484304,0.7649993896484304,0.4100017547607422,0.49500083923339844,-0.5699996948242188,2,-0.05714285425948806,-1.695630540605507,37.45000076293945,1.4776100707709863,37.43000030517578,-1.058813299749262,37.68999862670898,-0.05714285425948806
6001,2021-09-16,37.310001373291016,37.97999954223633,37.29999923706055,37.83000183105469,1646500.0,-0.012962906710567323,-1.5184975875783242,-1.1063900590063875,39.15341779509977,44.69964146823371,1.2497617749224545,1.3812965321634607,0.8572084202444117,0.6327452627586823,14.267912817316578,0.6800003051757812,0.06916395865716396,-1.2649986267089872,-2.719464870924675,0.1894676175067005,-1.9922317488168346,-0.5377655046011398,1.800306622355265,10.169721656483848,-30.544690801779776,0.7272331221078447,9,1.1899986267089844,1.2549972534179616,0.8549995422363281,0.9849987030029297,0.4399986267089844,3,-0.021173971762243893,-1.4444417533045515,37.79999923706055,-1.695630540605507,37.45000076293945,1.4776100707709863,37.43000030517578,-0.021173971762243893
6002,2021-09-17,36.72999954223633,37.79999923706055,36.63000106811523,37.310001373291016,6896100.0,-0.01554547868416567,-1.9999999999999636,1.1153871547518615,35.208977677851294,42.11373460622255,1.4859380151239492,1.8838263653975247,1.4445982920090046,1.2228237507596802,14.75041535255681,1.1699981689453196,-0.03905865967988831,-1.7345005035400405,-3.393611880018099,-0.07538912706198175,-2.5640561917790663,-0.9049448153010147,2.2266837038949703,7.194137987815393,-33.56965742836566,0.8295556882390291,9,1.355001449584961,1.5550003051757741,1.4350013732910156,1.5650005340576172,0.6399993896484446,4,-0.0029948437713718246,-1.5184975875783242,37.310001373291016,-1.4444417533045515,37.79999923706055,-1.695630540605507,37.45000076293945,-0.0029948437713718246
6003,2021-09-20,36.52000045776367,36.91999816894531,36.11000061035156,36.58000183105469,4107800.0,-0.0057173723683600075,1.1892001958914349,0.1034503170134961,33.22830378989438,40.43471528497006,1.357407024675176,1.9936299421253878,1.6561513438801398,1.4329987383432368,15.4591586410999,0.80999755859375,-0.2345489842614512,-1.8159996032714858,-3.6590333437454774,0.027034137202505804,-2.737516473508478,-0.8944827330344935,2.2040145705660166,21.465962312385784,-18.862754108829748,0.9215168702369955,9,1.0499992370605469,1.5049991607666016,1.6450004577636719,1.7749996185302734,1.1800003051757812,0,-0.009583852257152747,-1.9999999999999636,36.72999954223633,-1.5184975875783242,37.310001373291016,-1.4444417533045515,37.79999923706055,-0.009583852257152747
6004,2021-09-21,36.650001525878906,37.099998474121094,36.540000915527344,36.63000106811523,2535700.0,0.0035597225215149297,-4.599954223807435,-0.3333333333334518,32.268364961039296,37.731933862403864,1.0528027615561868,1.7850293805850868,1.530858777833771,1.2991411156665293,15.970635451943743,0.5799980163574219,-0.49623728660066035,-1.577998542785643,-3.5525368552438366,0.39653976967255034,-2.56526769901474,-0.5907293865565464,1.760331772293405,28.272301500913734,-9.412439562639925,0.9872691562290971,9,0.8749980926513672,1.3749980926513672,1.5149993896484375,1.644998550415039,0.9399986267089844,1,0.006002657485580931,1.1892001958914349,36.52000045776367,-1.9999999999999636,36.72999954223633,-1.5184975875783242,37.310001373291016,0.006002657485580931
6005,2021-09-22,36.86000061035156,37.02999877929688,36.599998474121094,36.88999938964844,2076000.0,0.005729851998079072,1.7742173656230729,-1.4999046347505638,28.25715111910904,35.91242164721395,0.5774531239183176,1.5132103629294704,1.3429348964426424,1.083274077543777,17.036297395846688,0.43000030517578836,-0.7207201937457626,-1.2794994354248033,-3.335170921740634,0.7761720508910273,-2.3073351785827185,-0.251663692266888,1.2742927652822615,40.106974780144796,7.990428695906786,1.0278357431579168,9,0.37999916076660156,1.164999008178711,1.3874998092651367,1.4349994659423828,1.0400009155273438,2,0.012750982444941439,-4.599954223807435,36.650001525878906,1.1892001958914349,36.52000045776367,-1.9999999999999636,36.72999954223633,0.012750982444941439
6006,2021-09-23,36.75,37.27999877929688,36.66999816894531,37.0099983215332,2694900.0,-0.002984281294902358,-1.9047510921790332,8.666963377416073,21.33812620114854,34.05958429280814,0.48443410636111395,1.524147638168273,1.473220537759417,1.180320629585026,17.405506367216685,0.6100006103515696,-0.8233666318452819,-1.2770000457763686,-3.380110783874443,0.8261106923217056,-2.3285554148254093,-0.22544467672732793,1.1413782437999558,37.86981714267657,13.590203107906497,1.0515553690490378,9,0.3150005340576172,1.2749996185302734,1.4975004196166992,1.5450000762939453,1.779998779296882,3,0.013061212033641523,1.7742173656230729,36.86000061035156,-4.599954223807435,36.650001525878906,1.1892001958914349,36.52000045776367,0.013061212033641523
6007,2021-09-24,36.83000183105469,37.040000915527344,36.72999954223633,36.790000915527344,1759200.0,0.0021769205729167407,-2.8749284760633227,-0.1538506683099315,23.863627332620823,32.47284324235843,0.3012974432563311,1.380233725462105,1.4029236029593193,1.0961610041380325,17.79466785017556,0.3100013732910156,-1.030956352859512,-1.1114982604980455,-3.265223805226661,1.0422272842305702,-2.1883610328623533,-0.034635488133737624,0.8476110967314625,61.538662180314454,42.0727990534688,1.0768627723643085,9,0.2349987030029297,1.194997787475586,1.512497901916504,1.4649982452392578,1.9699974060058594,4,0.024979585207882904,-1.9047510921790332,36.75,1.7742173656230729,36.86000061035156,-4.599954223807435,36.650001525878906,0.024979585207882904
6008,2021-09-27,36.72000122070313,37.38000106811523,36.68000030517578,36.83000183105469,2055000.0,-0.0029867120522053536,-6.368334404111715,-2.749952317375371,29.508180611316746,31.35420245718445,0.33524826727340695,1.4171908909757107,1.5096228674491172,1.1998849153430982,18.07045076566014,0.700000762939446,-1.1352942332552018,-1.1289989471435504,-3.327513191955326,1.0695152976682252,-2.2282560695494382,-0.029741824737662625,0.7694982289908694,21.42860386646848,0.1469901023128024,1.0992571224058887,9,0.3449993133544851,1.3049983978271413,1.6324987411498952,1.5749988555908132,2.5799980163574148,0,0.017701462134352086,-2.8749284760633227,36.83000183105469,-1.9047510921790332,36.75,1.7742173656230729,36.86000061035156,0.017701462134352086
6009,2021-09-28,36.43000030517578,36.849998474121094,36.38000106811523,36.7400016784668,2451600.0,-0.007897628155955627,-1.2926711264525645,2.8181786655571246,19.315425086903304,29.126841619442576,0.5200334139037182,1.615157247609524,1.8067468504499118,1.4892040029619693,18.46066210865958,0.4699974060058665,-1.1540740744709694,-1.307999801635745,-3.559759130915232,0.943759527643742,-2.433879466275485,-0.18212013699600504,0.950000762939446,4.999923706055398,-13.457482539927263,1.1258796646397422,9,0.6149997711181641,1.5949993133544922,1.9449996948242188,1.864999771118164,2.8199996948242188,1,0.03486139025871049,-6.368334404111715,36.72000122070313,-2.8749284760633227,36.83000183105469,-1.9047510921790332,36.75,0.03486139025871049
6010,2021-09-29,36.29999923706055,36.790000915527344,36.2400016784668,36.45000076293945,3864400.0,-0.0035685168000606504,-3.07411907654921,0.48387374638528274,21.643851651188356,27.181334270119084,0.46364006076722575,1.6261204027998275,1.934125419114352,1.6161636198298837,18.700873574055834,0.5499992370605469,-1.1633799458330003,-1.3095008850097685,-3.5824852717209197,0.9634835017013827,-2.4459930783653476,-0.1730086916541893,1.0800018310546804,5.262946554054991,-14.370097204565411,1.136492193355576,9,0.6550006866455078,1.7250003814697266,2.115001678466797,1.9950008392333984,2.6100006103515625,2,0.035537216050691045,-1.2926711264525645,36.43000030517578,-6.368334404111715,36.72000122070313,-2.8749284760633227,36.83000183105469,0.035537216050691045
6011,2021-09-30,35.61999893188477,36.36999893188477,35.560001373291016,36.33000183105469,3379900.0,-0.01873279116991078,1.0506342561071407,4.733304511469359,21.6438516511885,25.674098044934333,0.9819674108085295,2.1144592028191127,2.606126461363921,2.287061681354551,18.307923175497397,0.8099975585937571,-1.2097295086993682,-1.7990011215209876,-4.068188973058945,0.47018673001696953,-2.9335950472899626,-0.6644071957520126,1.6076020812988148,3.2965697062686643,-17.929153507343017,1.1345939257689779,9,0.8500022888183523,2.1300010681152273,2.900001525878899,2.6750011444091726,3.450000762939446,3,0.06400905846050486,-3.07411907654921,36.29999923706055,-1.2926711264525645,36.43000030517578,-6.368334404111715,36.72000122070313,0.06400905846050486
6012,2021-10-01,35.849998474121094,36.22999954223633,35.709999084472656,35.86999893188477,2482700.0,0.006457033945344692,-2.466678534643897,0.02816954379631703,28.176786847102335,25.1128183846241,0.6861705357260632,1.648427316697024,2.318732270858142,2.0563901529166273,17.513202882768717,0.6100006103515554,-1.286104497179032,-1.3655015945434599,-3.4090945943727675,0.6780914052858478,-2.3872980944581172,-0.3437050946288025,1.144138589477535,15.933909310797334,-6.408726020994953,1.021796499914654,10,0.6200027465820312,1.9000015258789062,2.692502021789551,2.4450016021728516,2.6599998474121094,4,0.07475593916999435,1.0506342561071407,35.61999893188477,-3.07411907654921,36.29999923706055,-1.2926711264525645,36.43000030517578,0.07475593916999435
6013,2021-10-04,36.0099983215332,36.150001525878906,35.689998626708984,35.84000015258789,4279800.0,0.0044630363799766926,1.0444365325602292,-8.499713904250271,30.85104224368996,24.955338082696397,0.498658208158659,1.2716702095882937,2.123935430253134,1.9087769556120548,16.68369078325832,0.4600028991699219,-1.330367053906329,-1.0265016555786133,-2.8042268025179524,0.7512234913607259,-1.9153642290482793,-0.13763908210894726,0.7833597454223593,34.883562757825324,11.027011714700478,0.8888625734696692,10,0.4600028991699219,1.7400016784667969,2.5325021743774414,2.285001754760742,2.2900009155273438,0,0.07747850723611349,-2.466678534643897,35.849998474121094,1.0506342561071407,35.61999893188477,-3.07411907654921,36.29999923706055,0.07747850723611349
6014,2021-10-05,36.22000122070313,36.40999984741211,36.02999877929688,36.150001525878906,2194300.0,0.005831794194901541,-1.4515787660276795,0.411767345839733,28.176862533101982,24.946417128695614,0.2472458097323269,0.9322574579949503,1.8715094476509648,1.6959017655922182,17.689273229339385,0.40000152587890625,-1.2928118417721706,-0.7039987564086871,-2.381721286609256,0.9737237737918818,-1.5428600215089716,0.13486250869159733,0.4006869091393952,53.658544149710444,29.90492715729569,0.8388612651002829,10,0.2499999999999929,1.529998779296868,2.2299985885620046,2.074998855590813,2.739997863769524,1,0.08503583414008564,1.0444365325602292,36.0099983215332,-2.466678534643897,35.849998474121094,1.0506342561071407,35.61999893188477,0.08503583414008564
6015,2021-10-06,36.68000030517578,36.72999954223633,35.790000915527344,36.060001373291016,2487200.0,0.012700139949463063,1.6111167036658314,8.85716621253316,41.225630884742166,27.15613987131713,-0.269290199110948,0.31016611943397265,1.3700116462195027,1.2336003560525342,18.669087167733096,0.9399986267089844,-1.209091599932762,-0.13099975585937784,-1.5158791451499596,1.253879633431204,-0.8234394505046723,0.5614399387859166,-1.1199989318847656,95.72655424703626,67.35251807461299,0.6924396946452914,10,-0.20999908447265625,1.0699996948242188,1.7299995422363281,1.614999771118164,2.349998474121101,2,0.07006542184956244,-1.4515787660276795,36.22000122070313,1.0444365325602292,36.0099983215332,-2.466678534643897,35.849998474121094,0.07006542184956244
6016,2021-10-07,36.43000030517578,36.97000122070313,36.34000015258789,36.72000122070313,2576600.0,-0.006815703323882594,-1.680848646191836,-0.467744217954961,45.39879310687801,29.548936068456815,-0.07761809710450507,0.4293892728967421,1.5982859614170906,1.4782242290144296,19.542204555864938,0.6300010681152415,-1.1329366308015736,-0.28399982452392436,-1.4660128696707915,0.8980132206229428,-0.8750063470973544,0.30700669804950564,-0.8465989685058588,57.812513969809984,25.653961432677477,0.5910065225734321,10,0.04000091552734375,1.3199996948242188,2.0299997329711914,1.864999771118164,2.5699996948242188,3,0.06807574859899135,1.6111167036658314,36.68000030517578,-1.4515787660276795,36.22000122070313,1.0444365325602292,36.0099983215332,0.06807574859899135
6017,2021-10-08,36.22000122070313,36.5099983215332,36.18999862670898,36.31999969482422,1701500.0,-0.005764454644893724,-2.9999046347508305,0.3448212359579792,45.3987931068781,31.314559679074744,0.041071917715264306,0.5519099142836623,1.786572634639434,1.682210173081124,20.343637611230584,0.31999969482422586,-1.0552714903484386,-0.4204990386962848,-1.5274058452147514,0.6864077678221818,-0.9739524419555181,0.1329543645629485,-0.5811358886718807,41.40636874338795,7.569129769880753,0.5534534032592329,10,0.04500007629393821,1.529998779296868,2.477499008178704,2.074998855590813,3.229999542236321,4,0.07868576416535422,-1.680848646191836,36.43000030517578,1.6111167036658314,36.68000030517578,-1.4515787660276795,36.22000122070313,0.07868576416535422
6018,2021-10-11,35.77000045776367,36.25,35.650001525878906,36.02000045776367,3828800.0,-0.01242409574194725,-1.4489840404826781,2.5000381475549194,37.70950167132487,33.3583459662327,0.382351901231857,0.9182503445902697,2.2004800218079126,2.127831093096397,20.81392004661771,0.5999984741210938,-0.943114747783838,-0.7874998092651353,-1.8940908124629914,0.3190911939327208,-1.3407953108640598,-0.2342043076662108,1.2000007629394602,9.090830274831612,-24.399008740613574,0.5532955015989273,10,0.49500083923339844,1.9150009155273438,3.0874996185302734,2.624998092651367,3.8100013732910156,0,0.0766004425134088,-2.9999046347508305,36.22000122070313,-1.680848646191836,36.43000030517578,1.6111167036658314,36.68000030517578,0.0766004425134088
6019,2021-10-12,35.709999084472656,35.97999954223633,35.560001373291016,35.939998626708984,3478900.0,-0.0016774216528697705,1.7096536024118625,0.9199981689453125,33.236168139900016,34.6463811316451,0.36820078879424756,0.8866714764165522,2.218433341630245,2.1784288265362193,21.34986369035899,0.4199981689453125,-0.864651246805181,-0.7605010986328153,-1.8450240989842186,0.3240219017185879,-1.3027625988085134,-0.21823959845711727,1.233602142333993,10.638136696038883,-21.10527546106374,0.5422615001757013,10,0.5550022125244141,1.8400020599365234,3.147500991821289,2.684999465942383,3.3700027465820312,1,0.07252870957686652,-1.4489840404826781,35.77000045776367,-2.9999046347508305,36.22000122070313,-1.680848646191836,36.43000030517578,0.07252870957686652
6020,2021-10-13,35.63999938964844,35.86999893188477,35.41999816894531,35.56999969482422,2711500.0,-0.00196022673253593,-1.4324185001134475,-0.3043471049707263,33.62834347958177,35.97799133479991,0.3740716410868856,0.8290585565798381,2.242125547923706,2.2334128863712834,22.121651417181116,0.45000076293946023,-0.8453526686337725,-0.7225008010864258,-1.67127142095066,0.2262698187778085,-1.196886111018543,-0.24811549115430864,1.2482578430175835,14.193599196700104,-16.081911606841842,0.4743853099321168,10,0.5550003051757812,1.5849990844726562,3.2375001907348633,2.7649993896484375,2.970001220703125,2,0.09315375285299554,1.7096536024118625,35.709999084472656,-1.4489840404826781,35.77000045776367,-2.9999046347508305,36.22000122070313,0.09315375285299554
6021,2021-10-14,36.52000045776367,36.540000915527344,35.72999954223633,35.72999954223633,3248800.0,0.024691388417106053,-1.050634011608255,11.285776566757493,46.300705126162484,37.99176003247326,-0.40771399388500384,-0.11927740716067348,1.3412068810246893,1.3447979506772114,22.481488594330592,0.9000015258789062,-0.7368003359254018,0.19700031280517294,-0.6455059475683669,1.0395065731787128,-0.22425281738159697,0.6182534429919428,0.28016123107910573,98.21424922173556,68.9234780522248,0.4212531301867692,10,-0.3250007629394531,0.6599979400634766,2.3349990844726562,1.8849983215332031,2.0099983215332102,3,0.06872941648607278,-1.4324185001134475,35.63999938964844,1.7096536024118625,35.709999084472656,-1.4489840404826781,35.77000045776367,0.06872941648607278
6022,2021-10-15,36.61999893188477,36.72999954223633,36.36999893188477,36.560001373291016,3098500.0,0.0027381838134628023,1.5714441416893226,0.07594618868727178,48.80380155197794,39.98651106672748,-0.4324815385482097,-0.2402575192852936,1.2232781681908236,1.2414697779757446,21.866349362341026,0.3600006103515554,-0.6400336582158417,0.30249881744385476,-0.5301993407317767,1.1351969756194862,-0.11385026164396095,0.7188478965316705,-1.2000007629394602,91.6030156460669,58.784760881461544,0.416349079087817,10,-0.424999237060554,0.27499961853026633,2.2350006103515554,1.7849998474121023,2.1100006103515554,4,0.06499183881851445,-1.050634011608255,36.52000045776367,-1.4324185001134475,35.63999938964844,1.7096536024118625,35.709999084472656,0.06499183881851445
6023,2021-10-18,36.16999816894531,36.54999923706055,35.939998626708984,36.47000122070313,3850100.0,-0.012288388204939271,1.652181845322011,-5.000254323499018,47.00458642215125,42.07848038773295,0.04760853320590286,0.19202260112290048,1.6542632508328765,1.6861289457510296,20.859392900306155,0.6800003051757884,-0.49672668886567806,-0.13000183105468466,-0.959486123886343,0.6994824617769737,-0.5447439774705174,0.2847403153611481,-0.7237999725341808,57.25184837904656,20.05079458797578,0.4147421464158298,10,0.02500152587890625,0.5500011444091797,2.527501106262207,2.2350006103515625,2.7700004577636648,0,0.09068296267734599,1.5714441416893226,36.61999893188477,-1.050634011608255,36.52000045776367,-1.4324185001134475,35.63999938964844,0.09068296267734599
6024,2021-10-19,36.86999893188477,36.9900016784668,36.2599983215332,36.38000106811523,2560700.0,0.01935307709084877,1.0,-1.6333095976806964,55.804473214785226,43.69835175773774,-0.6151872817732595,-0.5171668557503111,0.9420217172051508,0.9801724021678382,19.89026154403894,0.8200035095214844,-0.37508704334212695,0.5589990615844798,-0.2954860321918531,1.4134841553608126,0.13175651469631333,0.9862416084726462,-1.398124708557134,92.35653004249657,49.003991058113286,0.4272425468881661,10,-0.664999008178718,-0.14999961853028054,1.6949996948242045,1.5349998474121023,2.0400009155273366,1,0.07350157248923406,1.652181845322011,36.16999816894531,1.5714441416893226,36.61999893188477,-1.050634011608255,36.52000045776367,0.07350157248923406
6025,2021-10-20,37.33000183105469,37.47000122070313,37.0,37.0,2565200.0,0.012476346962194018,-1.8484764414852237,0.6734760607239976,68.23028377568298,46.23518405427162,-1.0876713861759697,-0.9909600874266857,0.4751933911292312,0.5161894519433616,18.861754020452253,0.6000022888183594,-0.2540928518799035,0.9955018997192369,0.05583725521434246,1.9351665442241313,0.5256695774667932,1.4653342219716805,-1.7974025095214827,91.95406582757985,41.736341905927276,0.46983232225244603,10,-0.8850021362304688,-0.6100025177001953,1.2349967956542898,1.0749969482421875,0.5799980163574219,2,0.04687918334212826,1.0,36.86999893188477,1.652181845322011,36.16999816894531,1.5714441416893226,36.61999893188477,0.04687918334212826
6026,2021-10-21,37.22999954223633,37.59000015258789,37.06999969482422,37.22000122070313,4926500.0,-0.0026788717897990866,-2.354826801205931,0.03029777592821632,65.1315607853241,48.42771379632117,-0.9635867205086939,-0.8992591195490718,0.557073692378566,0.6098333789067709,18.33210696383883,0.5200004577636719,-0.1342156409878541,0.8714996337890639,-0.13499141280642846,1.8779906803845563,0.3682541104913142,1.3747451570868137,-1.5811561067529283,78.1818013677411,22.651381722384755,0.5032455232977466,10,-0.7250003814697266,-0.5300006866455078,1.3349990844726491,1.1749992370605469,1.8199996948242188,3,0.03706691069253609,-1.8484764414852237,37.33000183105469,1.0,36.86999893188477,1.652181845322011,36.16999816894531,0.03706691069253609
6027,2021-10-22,37.75,37.84000015258789,37.22999954223633,37.2400016784668,2843900.0,0.01396724319520204,-1.3018778295198543,51.00839374288249,67.6829093367634,51.75809242581435,-1.3898955901227268,-1.419584511880558,0.019784324314500168,0.08451774444498028,17.894741801661507,0.6100006103515625,-0.08980196413907038,1.3455001831054716,0.17719023073022555,2.5138101354807176,0.761345206917845,1.9296551592930982,-1.9458640271482395,95.26315366792886,35.58761338685355,0.5841549761876238,10,-1.1200008392333984,-1.1200008392333984,0.7824993133544922,0.654998779296875,-0.09000015258789062,4,0.0206622193191226,-2.354826801205931,37.22999954223633,-1.8484764414852237,37.33000183105469,1.0,36.86999893188477,0.0206622193191226
6028,2021-10-25,37.36999893188477,37.81999969482422,37.209999084472656,37.81999969482422,4238300.0,-0.010066253460006003,1.711109227313186,-0.8823573410724431,61.29662036325755,54.87592045063185,-0.8482717269703315,-1.0418042870667321,0.3670859266253501,0.4516707991502713,18.086192814273815,0.6100006103515625,-0.05304055027831822,0.9329992294311609,-0.30627273357605844,2.17227119243838,0.31336324792754766,1.552635210934774,-1.3622765410594013,70.25312177079053,9.410963615623466,0.619635981503611,10,-0.7399997711181712,-0.7399997711181712,0.8150014877319265,0.9150009155273295,0.3600006103515554,0,0.03639284584488389,-1.3018778295198543,37.75,-2.354826801205931,37.22999954223633,-1.8484764414852237,37.33000183105469,0.03639284584488389
6029,2021-10-26,37.70000076293945,37.79999923706055,37.29999923706055,37.43000030517578,3343300.0,0.008830662041392712,1.1276713173764477,-0.6000000000000095,60.28224085301372,57.837464603235404,-0.9681136233856336,-1.3405111807456649,0.0014198040114337118,0.11284485474024564,17.868588655348095,0.5,0.012778064624775709,1.1995010375976562,-0.16234785045622147,2.561349925651534,0.5185765935707138,1.8804254816245987,-1.509050595937829,83.3334090217574,25.792520319214262,0.6809244440269391,10,-0.9150009155273438,-1.0700016021728516,0.09749889373779297,0.3249988555908203,0.9199981689453196,1,0.03289118935478874,1.711109227313186,37.36999893188477,-1.3018778295198543,37.75,-2.354826801205931,37.22999954223633,0.03289118935478874
6030,2021-10-27,37.59000015258789,37.849998474121094,37.310001373291016,37.77999877929688,2280000.0,-0.0029177880139381607,2.2727293745014854,-0.7036974243773134,62.033165629498775,59.58551577027277,-0.6173358928439967,-1.1899195087288348,0.07954542130340769,0.20946003782809441,17.47721058892149,0.5399971008300781,0.15603895674556156,1.0250003814697237,-0.41671712411423556,2.466717887053683,0.30414162867774763,1.7458591342616998,-1.2341449870276406,66.66682968817247,8.78189722131016,0.720858752791979,10,-0.6950016021728516,-0.9550018310546875,0.1849994659423828,0.4349994659423828,1.25,2,0.03511571400547986,1.1276713173764477,37.70000076293945,1.711109227313186,37.36999893188477,-1.3018778295198543,37.75,0.03511571400547986
6031,2021-10-28,37.900001525878906,37.93999862670898,37.56999969482422,37.61999893188477,2497500.0,0.00824691066859895,1.0555679181104782,-1.4737085148672957,67.07312723686404,61.61544084637122,-0.7945538921666966,-1.3917041328611077,-0.2455235794012225,-0.10746987893064386,16.291974739120835,0.3699989318847585,0.3435942509032657,1.2210016250610352,-0.2659516001042519,2.707954850226322,0.4775250124783952,1.9644782376436751,-1.3648491632913533,94.52094165599863,33.12429150359342,0.7434766125826421,10,-0.9600028991699219,-1.2200031280517578,-0.2675018310546875,0.12499809265136719,1.3499984741210938,3,0.0002638079454000408,2.2727293745014854,37.59000015258789,1.1276713173764477,37.70000076293945,1.711109227313186,37.36999893188477,0.0002638079454000408
6032,2021-10-29,38.52999877929688,39.72000122070313,37.61999893188477,37.61999893188477,5722300.0,0.01662261815445576,-3.6153904196586892,3.249969346466752,77.05875445140649,64.95479284962181,-1.2573490907763656,-1.9084765076084125,-0.9067897185088185,-0.7443154046733866,15.761121295399366,2.1000022888183594,0.5688464584736508,1.716998863220219,0.07016934808854813,3.36382837835189,0.8935841056543836,2.5404136207860546,-1.7981679397323305,52.589584517509735,-14.786275324445484,0.8234147575658366,10,-0.539999008178718,-0.9599990844726634,-0.9849987030029368,-0.5049991607666087,0.9300003051757741,4,0.01349598946894015,1.0555679181104782,37.900001525878906,2.2727293745014854,37.59000015258789,1.1276713173764477,37.70000076293945,0.01349598946894015
6033,2021-11-01,38.79999923706055,38.84000015258789,38.22999954223633,38.59000015258789,2577900.0,0.007007538705366967,3.2068874799400175,0.23076826339021844,79.09599730457253,67.54273997070929,-1.2460908357097296,-2.0645927368950225,-1.2104020670952735,-1.0218990113604391,15.178211840231087,0.6100006103515625,0.7030966816234638,1.847499275207518,0.023889501513437494,3.6711090489015987,0.9356943883604814,2.759304162054555,-1.5900611365138246,61.9834202673752,-12.05015184773304,0.9118048868470389,11,-0.4399986267089844,-1.2299995422363281,-1.2549991607666016,-0.7749996185302734,0.6000022888183594,0,-0.02938142814599709,-3.6153904196586892,38.52999877929688,1.0555679181104782,37.900001525878906,2.2727293745014854,37.59000015258789,-0.02938142814599709
6034,2021-11-02,39.29999923706055,39.81999969482422,38.77000045776367,39.79999923706055,5162600.0,0.012886598191538479,2.8888794698992637,-2.380962761126249,81.88148007355575,69.05953955936181,-1.5255766446666357,-2.4475005850817055,-1.7298703400550153,-1.5287273557803047,15.396124364283603,1.0499992370605469,0.8435326606075577,2.1934993743896456,0.126401030070717,4.260597718708574,1.1599502022301778,3.2270485465491134,-1.6884510372888002,79.28283643448671,-2.2242492903377666,1.0335491721594654,11,-0.8549995422363281,-1.6800003051757812,-1.7549991607666016,-1.2749996185302734,0.10000228881835938,1,-0.03994910242501182,3.2068874799400175,38.79999923706055,-3.6153904196586892,38.52999877929688,1.0555679181104782,37.900001525878906,-0.03994910242501182
6035,2021-11-03,39.25,39.43000030517578,39.09000015258789,39.16999816894531,3515400.0,-0.001272245242524006,-1.833359824522364,-0.160003662109375,77.80036033684269,70.467183953975,-1.312620299855297,-2.31371686315763,-1.6945189294360858,-1.486395584845532,16.27531122035094,0.3400001525878906,1.0450511397712035,2.015000152587888,-0.2504706351885204,4.280470940364296,0.8822647586996837,3.147735546476092,-1.2409305311188064,74.66668023003471,-4.531791633068281,1.132735393888205,11,-0.7350006103515625,-1.6300010681152344,-1.7150001525878906,-1.2250003814697266,0.36999893188477273,2,-0.016050982627139554,2.8888794698992637,39.29999923706055,3.2068874799400175,38.79999923706055,-3.6153904196586892,38.52999877929688,-0.016050982627139554
6036,2021-11-04,38.90999984741211,39.15999984741211,38.63000106811523,38.84000015258789,3194500.0,-0.008662424269755165,-1.1632697547683586,0.8749761586877742,72.2329790732746,70.9727472580318,-0.792601335333778,-1.8745017368979902,-1.3853474375913208,-1.1575548701359892,17.35667756570799,0.6199989318847727,1.1523194619777115,1.5510000228881822,-0.798861376352562,3.9008614221289264,0.3760693232678065,2.725930722508558,-0.5749629378611729,58.63638491669211,-18.208414527517235,1.1749306996203723,11,-0.3950004577636719,-1.2900009155273438,-1.4200000762939453,-0.8850002288818359,1.2599983215332031,3,-0.0017990155512394024,-1.833359824522364,39.25,2.8888794698992637,39.29999923706055,3.2068874799400175,38.79999923706055,-0.0017990155512394024
6037,2021-11-05,39.06999969482422,39.310001373291016,38.97000122070313,39.09000015258789,2536100.0,0.004112049551260766,-2.09094692306372,-0.28572207084468665,79.83535606135538,73.03260678004266,-0.8332984760472542,-1.9078560520618097,-1.5601229395510217,-1.3162410456784386,18.314163048367973,0.40000152587890625,1.169150907708719,1.5684999465942369,-0.8355693667437691,3.972569259932243,0.3664652899252303,2.7705346032632434,-0.4676694839240909,52.83019320600083,-25.398584987057845,1.2020346566690046,11,-0.5100002288818359,-1.4500007629394531,-1.9599990844726562,-1.3199996948242188,0.9099998474121094,4,0.004607123280823133,-1.1632697547683586,38.90999984741211,-1.833359824522364,39.25,2.8888794698992637,39.29999923706055,0.004607123280823133
6038,2021-11-08,38.5099983215332,39.72999954223633,38.36999893188477,39.61999893188477,5992200.0,-0.014333283277839448,1.0451108842054435,55.498760251764615,67.37284231590483,73.82045138703057,-0.10569757083604259,-1.1932335914339731,-1.0226762259608364,-0.7513031657045559,18.212702996091608,1.3600006103515554,1.208729187883776,0.8714986801147475,-1.4270802477232536,3.1700776079527486,-0.2777907838042495,2.0207881440337445,1.3100013732910156,9.65512524039113,-64.02770232651233,1.1492894639189994,11,0.05500221252441406,-0.8899993896484375,-1.3999977111816406,-0.7599983215332031,1.4300003051757741,0,0.024668938051037204,-2.09094692306372,39.06999969482422,-1.1632697547683586,38.90999984741211,-1.833359824522364,39.25,0.024668938051037204
6039,2021-11-09,38.29999923706055,38.7599983215332,37.88999938964844,38.59000015258789,3939900.0,-0.005453105521306512,1.7619134120496518,0.26126194240153794,60.85007061875689,73.68899638583702,0.22167301035942444,-0.8213609473328702,-0.8407161298388885,-0.5281179724071734,17.7314853192715,0.8699989318847656,1.1877966371173443,0.5319995880126953,-1.5945009443917257,2.6585001204171164,-0.5312506781895152,1.5952498542149058,1.491000442504884,22.28259855497621,-47.06122263686917,1.0632502662022087,11,0.3950004577636719,-0.6800003051757812,-1.1899986267089844,-0.5499992370605469,2.0100021362304688,1,0.028720686964242903,1.0451108842054435,38.5099983215332,-2.09094692306372,39.06999969482422,-1.1632697547683586,38.90999984741211,0.028720686964242903
6040,2021-11-10,38.959999084472656,38.97999954223633,38.27000045776367,38.27000045776367,4022500.0,0.01723237233836472,-1.057972456725214,-2.3792980979190235,67.19680566668062,73.7027384335944,-0.24982769288920537,-1.2858057116278232,-1.528756071927738,-1.1814982918186416,17.124950035282758,0.7099990844726562,1.2546225158462434,1.0259994506835923,-0.910947636840234,2.9629465382074187,0.05752590692168269,1.994472994445502,0.7700004577636719,58.152152504949775,-9.657588501554763,0.9684735437619129,11,-0.23999977111816406,-1.3400001525878906,-1.8499984741210938,-1.2099990844726562,1.1200027465820312,2,0.01129369742674391,1.7619134120496518,38.29999923706055,1.0451108842054435,38.5099983215332,-2.09094692306372,39.06999969482422,0.01129369742674391
6041,2021-11-11,39.02999877929688,39.06999969482422,38.56999969482422,38.790000915527344,1927700.0,0.001796706788222746,2.125002980235081,0.34782368323576457,63.97378021355643,72.24885240716662,-0.159448331585331,-1.2207073904562549,-1.6446138649563622,-1.2397737233281774,17.818652728675428,0.5,1.3166343988100166,0.9704992294311623,-0.9049765683228941,2.8459750271852187,0.03276133055413055,1.908237128308194,0.6264007568359276,61.95648342991051,-2.282245978308673,0.9377378988770289,11,-0.17499923706055398,-1.4099998474121165,-1.9199981689453196,-1.279998779296882,1.25,3,0.015116581374346572,-1.057972456725214,38.959999084472656,1.7619134120496518,38.29999923706055,1.0451108842054435,38.5099983215332,0.015116581374346572
6042,2021-11-12,39.0,39.04999923706055,38.599998474121094,39.02999877929688,4223000.0,-0.0007686082560882657,11.857220708446867,-0.12499602632167132,69.26715419044078,71.15675872781866,-0.06232255722176916,-1.0574802767473699,-1.6775637794151308,-1.1893241755026054,18.877231285805536,0.4500007629394531,1.387753081383373,0.821500396728517,-0.9695212926484302,2.6125220861054643,-0.0740104479599566,1.7170112414169907,0.5857435302734331,60.32611512506608,-3.0216350830584844,0.8955108446884722,11,-0.14500045776367188,-1.3800010681152344,-1.8899993896484375,-1.25,1.2400016784667969,4,0.02999995304987979,2.125002980235081,39.02999877929688,-1.057972456725214,38.959999084472656,1.7619134120496518,38.29999923706055,0.02999995304987979
6043,2021-11-15,39.45000076293945,39.459999084472656,38.9900016784668,39.18000030517578,2264500.0,0.011538481101011522,2.2413938253903525,-9.000381485247106,70.11494958459241,69.84936645126717,-0.4586569360892625,-1.3166578850214847,-2.1759436036158917,-1.619722254085488,19.531393124389922,0.4699974060058594,1.4245624908615895,1.1075010299682617,-0.5004771135499624,2.715479173486486,0.30351195820914967,1.9114901017273738,0.0679130017089804,99.36316410976612,36.951274535642845,0.8039890717591124,11,-0.6400012969970703,-1.8300018310546875,-2.442500114440918,-1.7000007629394531,1.0699996948242188,0,0.013434696300304472,11.857220708446867,39.0,2.125002980235081,39.02999877929688,-1.057972456725214,38.959999084472656,0.013434696300304472
6044,2021-11-16,39.58000183105469,39.77000045776367,39.38999938964844,39.47999954223633,4172600.0,0.0032953375310795785,-1.714268197980954,0.3703782195283912,72.76890348813552,69.29031569029972,-0.6087827281533578,-1.299867402521059,-2.317704143466827,-1.7373088966999006,21.065580974191988,0.3800010681152344,1.355994681748534,1.1020019531249972,-0.4388465602486775,2.642850466498672,0.3315776964381598,1.8724262098118345,-1.69000244140625,87.33342488606772,24.40804033650125,0.7704242566868362,11,-0.7500019073486328,-1.9600028991699219,-2.6050004959106445,-1.8300018310546875,0.9499969482421946,1,0.009095421399698767,2.2413938253903525,39.45000076293945,11.857220708446867,39.0,2.125002980235081,39.02999877929688,0.009095421399698767
6045,2021-11-17,39.08000183105469,39.56999969482422,38.66999816894531,39.54999923706055,3281700.0,-0.012632642164450258,2.529429364289828,-4.699866488651535,62.9386067647334,68.25760765601736,-0.15134885067685389,-0.6978170406750053,-1.8506678530116716,-1.2335838019897665,22.292357438180655,0.910003662109375,1.233921827184389,0.5145019531249986,-0.9486524623309833,1.9776563685809805,-0.21707525460298882,1.246079160852986,-1.1524024200439484,42.500150998337425,-15.749959217114458,0.7315772077279904,11,-0.2500019073486328,-1.4600028991699219,-2.1725006103515625,-1.3300018310546875,1.3699989318847656,2,0.031473886504757465,-1.714268197980954,39.58000183105469,2.2413938253903525,39.45000076293945,11.857220708446867,39.0,0.031473886504757465
6046,2021-11-18,38.61000061035156,39.2599983215332,38.290000915527344,39.0,2799600.0,-0.012026642750298966,1.13187172500524,0.8297905151493016,50.90911140125911,65.04358047156222,0.3035430598182032,-0.12556652846254224,-1.4013958321958597,-0.7542497782042261,23.22518184065927,0.9699974060058594,1.0203776860488887,-0.024499320983885298,-1.345750564283449,1.2967519223156785,-0.6851249426336707,0.6361263006659001,-0.6455531784057627,21.621607689194867,-35.80185731865577,0.6606256216497822,11,0.2199993133544922,-0.8350009918212891,-1.9000015258789062,-0.9300022125244141,2.3800010681152344,3,0.03807306908741692,2.529429364289828,39.08000183105469,-1.714268197980954,39.58000183105469,2.2413938253903525,39.45000076293945,0.03807306908741692
6047,2021-11-19,38.52999877929688,38.72999954223633,37.9900016784668,38.63000106811523,3108600.0,-0.0020720494636105036,3.9333316379080148,0.25641652646813523,46.79334594024982,62.75696976315611,0.3340156563148682,0.016724501729747487,-1.3215584243060832,-0.6600164140366118,23.718945610531854,0.7399978637695312,0.8555260001227225,-0.14350109100340802,-1.3992464964002451,1.112244314393429,-0.7713737937018266,0.48437161169501053,1.2400016784667898,30.336936581686412,-25.41463536914532,0.627872702698417,11,0.3000011444091726,-0.6499996185302805,-1.8424997329711985,-0.8500003814697337,2.650001525878899,4,0.04541915534501184,1.13187172500524,38.61000061035156,2.529429364289828,39.08000183105469,-1.714268197980954,39.58000183105469,0.04541915534501184
6048,2021-11-22,38.72999954223633,39.04999923706055,38.45000076293945,38.52999877929688,3038000.0,0.005190780412038576,-2.3333545262845576,-1.9999618539006518,42.71100817183488,60.74151838016478,0.1883063400383449,-0.0802803339180258,-1.511021168745188,-0.8516633969555443,24.409606493554037,0.5999984741210938,0.7407826443187915,-0.011500358581542969,-1.107123797403169,1.084123080240083,-0.5593120779923595,0.5363113608292736,1.0044009399414051,41.5729422051537,-10.73933655023486,0.5478117194108143,11,0.15000152587890625,-0.8500003814697266,-2.185000419616699,-1.0500011444091797,2.6300010681152344,0,0.03898792032217191,3.9333316379080148,38.52999877929688,1.13187172500524,38.61000061035156,2.529429364289828,39.08000183105469,0.03898792032217191
6049,2021-11-23,38.93999862670898,39.060001373291016,38.540000915527344,38.81999969482422,1737600.0,0.005422129794854236,1.8888559227745223,0.5999923706345582,46.191632604667326,58.40761026216329,0.08787980795771233,-0.20302809858024062,-1.7084695290745273,-1.0491286661086008,25.141841824704226,0.5200004577636719,0.5749316128050879,0.1364988327026282,-0.8454066696027596,1.118404335008016,-0.35445391845006213,0.6274515838553185,0.7595138793945395,60.126464616223615,10.20226274402642,0.49095275115269377,11,-0.059997558593742895,-0.8999996185302663,-2.482499122619622,-1.2600002288818288,2.6500015258789134,1,0.040575292418499664,-2.3333545262845576,38.72999954223633,3.9333316379080148,38.52999877929688,1.13187172500524,38.61000061035156,0.040575292418499664
6050,2021-11-24,38.90999984741211,39.040000915527344,38.709999084472656,38.959999084472656,1406400.0,-0.0007703847035138711,2.142831192893862,-0.4166640175477883,50.0,56.85496801621258,0.12297217377219738,-0.07280030915254088,-1.677293068520683,-1.0096770034913476,25.837162263815337,0.3300018310546875,0.5247142322876215,0.04050006866454936,-0.7583541628654942,0.8393543001945929,-0.3589270471004724,0.4399271844295711,0.7553224421386702,72.4409921843555,22.643153664752248,0.39942711576502343,11,-0.029998779296875,-0.5,-2.447500228881836,-1.230001449584961,2.3300018310546875,2,0.041634513961390285,1.8888559227745223,38.93999862670898,-2.3333545262845576,38.72999954223633,3.9333316379080148,38.52999877929688,0.041634513961390285
6051,2021-11-26,37.90999984741211,38.63999938964844,37.790000915527344,38.45000076293945,2624200.0,-0.02570033420512874,-1.1794866778825464,10.800183108262761,37.39131228008485,53.31320780395082,1.058729556703227,0.9781367245919412,-0.671914680925596,-0.008976901087919487,26.38584709422228,1.1199989318847656,0.5086528720183736,-0.9599998474121065,-1.756307993659476,-0.16369170116473697,-1.3581539205357913,-0.5618457742884218,1.7218160299169938,9.448731388339045,-38.31459964584798,0.3981540731236846,11,0.8700008392333984,0.5349998474121094,-1.327500343322754,-0.23000144958496094,3.170001983642578,4,0.06700081576763006,2.142831192893862,38.90999984741211,1.8888559227745223,38.93999862670898,-2.3333545262845576,38.72999954223633,0.06700081576763006
6052,2021-11-29,39.04999923706055,39.11999893188477,38.20000076293945,38.20000076293945,4180900.0,0.030071205334659457,-1.164705459963575,-1.5740685796634595,55.21236374240928,51.657364932597126,-0.08206119274858281,-0.12744210437715253,-1.7744798465024445,-1.1346144554979745,24.730736158551693,1.2099990844726634,0.42268316791166427,0.15399951934814737,-0.6294188795592603,0.9374179182555551,-0.23770968010555293,0.5457087188018477,0.5081440417964842,94.73685720104008,40.411793577912285,0.3917091994537022,11,-0.26999855041503906,-0.5349998474121094,-2.447500228881836,-1.3700008392333984,1.75,0,0.04967996105785022,-1.1794866778825464,37.90999984741211,2.142831192893862,38.90999984741211,1.8888559227745223,38.93999862670898,0.04967996105785022
6053,2021-11-30,37.65999984741211,38.7599983215332,37.63000106811523,38.7599983215332,6638800.0,-0.03559537559041115,1.0545433107456832,-1.2941181750455522,44.968558740334295,48.568437738396995,1.1480545792934294,1.2361504394429232,-0.3556564006093694,0.26005339883082,23.17946184026279,1.4199981689453196,0.3203447164605109,-1.178999900817871,-2.1380329114427497,-0.21996689019299254,-1.6585164061303104,-0.6994833955054318,1.827417736911734,2.0133437789627564,-54.03650128360042,0.4795165053124393,11,0.9400005340576172,0.8549995422363281,-1.0300006866455078,0.019998550415039062,3.279998779296868,1,0.09346788295341835,-1.164705459963575,39.04999923706055,-1.1794866778825464,37.90999984741211,2.142831192893862,38.90999984741211,0.09346788295341835
6054,2021-12-01,37.72999954223633,38.66999816894531,37.70000076293945,38.04999923706055,4125500.0,0.001858727963564455,-4.1052864055253275,0.2909092170149606,39.34142595620302,45.946528759671395,0.8806439187498469,1.0988375089022497,-0.39961531119690363,0.19597495392712716,20.77756864553415,1.0099983215332031,0.19204129054219976,-1.0305002212524386,-2.0831061578717183,0.02210571536684114,-1.556803189562082,-0.5041972529427952,1.645973051115,6.711316610086588,-47.045462184400215,0.5263029683096403,12,0.7150001525878906,0.8299999237060547,-1.1000003814697266,-0.05000114440917969,3.6800003051757812,2,0.09620994201316324,1.0545433107456832,37.65999984741211,-1.164705459963575,39.04999923706055,-1.1794866778825464,37.90999984741211,0.09620994201316324
6055,2021-12-02,38.61999893188477,38.84000015258789,37.810001373291016,37.900001525878906,3669100.0,0.023588640351085877,-1.2888919971686397,-2.2499940395298603,46.889227329902994,45.499874973965156,-0.09104309129029531,0.16782447358196606,-1.2594650752989835,-0.6755228952752148,18.163768425175864,1.1100006103515625,0.033965653480990454,-0.1090007781982365,-1.13735525419375,0.9193536977972769,-0.6231780161959932,0.4051764597995202,0.6512153699523893,66.4429049089339,13.156436849243633,0.5141772379977573,12,-0.24499893188477273,-0.05499839782715554,-1.9124994277954173,-0.9400005340576243,2.900001525878899,3,0.07690319271995305,-4.1052864055253275,37.72999954223633,1.0545433107456832,37.65999984741211,-1.164705459963575,39.04999923706055,0.07690319271995305
6056,2021-12-03,38.84000015258789,38.95000076293945,38.25,38.79999923706055,3338800.0,0.005696562060789834,4.384577012236274,0.055557027280481376,48.82006057376851,45.725065488800574,-0.30730419694381794,-0.06080746564330752,-1.4425924260859375,-0.8760344428441655,16.222661575259757,0.7000007629394531,-0.15586145560003217,0.11450042724609233,-0.9117345371373275,1.1407353916295122,-0.3986170549456176,0.6276179094378023,0.3327413552259557,81.20810867550419,27.621910138143996,0.5131174821917094,12,-0.4650001525878906,-0.14500045776367188,-2.0750017166137695,-1.1600017547607422,2.520000457763672,4,0.061792006087801,-1.2888919971686397,38.61999893188477,-4.1052864055253275,37.72999954223633,1.0545433107456832,37.65999984741211,0.061792006087801
6057,2021-12-06,39.25,39.68999862670898,38.79999923706055,39.0,7268800.0,0.01055612373330006,-1.73845323192129,6.249856952126645,48.516315184472255,46.370099601315836,-0.6754635170479517,-0.4813076060922725,-1.8127730029320475,-1.2698704529724196,14.21947302231444,0.8899993896484304,-0.257984863738443,0.5155002593994169,-0.5264919381402464,1.5574924569390802,-0.0054958393704183095,1.0364963581692521,-1.6199989318847727,78.6408180498359,29.570918616695707,0.5209960987698329,12,-0.5900001525878977,-0.5300006866455078,-2.4400014877319336,-1.5700016021728516,2.1599998474121094,0,0.046624250472731,4.384577012236274,38.84000015258789,-1.2888919971686397,38.61999893188477,-4.1052864055253275,37.72999954223633,0.046624250472731
6058,2021-12-07,39.459999084472656,39.68000030517578,39.209999084472656,39.2599983215332,2666500.0,0.00535029514580021,-2.1333494398738604,0.8000030517578125,49.12021442850574,46.69549758174232,-0.861632299514973,-0.6498014822696376,-1.976145431032549,-1.4682283561434417,13.152297118832912,0.470001220703125,-0.2537289669129663,0.6779993057250948,-0.4066422894137318,1.7626409008639214,0.13567850815567795,1.2203201032945117,-1.7887980651855528,88.44222165140178,42.38603217744429,0.5423207975694141,12,-0.799999237060554,-0.7349987030029297,-1.6799993515014648,-1.7800006866455078,2.1300010681152344,1,0.03395844358027822,-1.73845323192129,39.25,4.384577012236274,38.84000015258789,-1.2888919971686397,38.61999893188477,0.03395844358027822
6059,2021-12-08,39.400001525878906,39.63000106811523,39.04999923706055,39.599998474121094,2148700.0,-0.0015204652809370778,3.461515889550939,-0.9999809265864312,52.50783567855602,46.97414599047077,-0.8152539349813566,-0.530361008187441,-1.8599080256575533,-1.3899544367291483,12.687844216316869,0.5800018310546804,-0.22031880950602556,0.5630016326904297,-0.5302529471428201,1.6562562125236795,0.016374342773808337,1.109628922607051,-1.6884245544433654,84.57459976056685,36.496020930498084,0.5466272899166239,12,-0.740001678466804,-0.6750011444091797,-1.4350013732910156,-1.7200031280517578,2.1699981689453125,2,0.03908621931952361,-2.1333494398738604,39.459999084472656,-1.73845323192129,39.25,4.384577012236274,38.84000015258789,0.03908621931952361
6060,2021-12-09,39.400001525878906,39.63999938964844,38.959999084472656,39.349998474121094,5132200.0,0.0,1.5660447976046525,-0.25001907377737087,56.68359937260778,49.11773344519554,-0.8252181405355614,-0.5224955884575877,-1.7983176708896806,-1.3756439625513508,11.920155941445948,0.6800003051757812,-0.17996506491046915,0.54100151062012,-0.5800307596777259,1.662033780917966,-0.019514624528802926,1.101517645769043,-1.6488561213379,79.86129323658866,27.26142013171551,0.5605161351489234,12,-0.740001678466804,-0.7000007629394531,-1.367502212524414,-1.7200031280517578,2.1899986267089844,3,0.05101518385000525,3.461515889550939,39.400001525878906,-2.1333494398738604,39.459999084472656,-1.73845323192129,39.25,0.05101518385000525
6061,2021-12-10,39.61999893188477,39.93999862670898,39.40999984741211,39.599998474121094,2560000.0,0.005583690291518506,-1.6500090599578119,0.39998474214234536,59.0082782198139,49.53950172046272,-0.8684725748165434,-0.7336393959984235,-1.9309766771693617,-1.5786289972109344,11.155621285378775,0.539997100830071,-0.16415454954950803,0.731498908996592,-0.43846394981864734,1.9014617678118313,0.14651747958897232,1.3164803384042116,-1.8300764629004078,71.92983630255357,15.831681285451133,0.5849814294076204,12,-0.8349990844726705,-0.8349990844726705,-1.5524997711181712,-1.9400005340576243,1.7999992370605398,4,0.047955617796593186,1.5660447976046525,39.400001525878906,3.461515889550939,39.400001525878906,-2.1333494398738604,39.459999084472656,0.047955617796593186
6062,2021-12-13,40.16999816894531,40.40999984741211,39.5099983215332,39.599998474121094,4960500.0,0.013881858957293325,-1.4000040690104167,28.499332443247553,61.250006705532954,51.34855149437368,-1.3889560370917664,-1.255880701822548,-2.3928604538077423,-2.1339520504275953,10.55187114212949,0.9000015258789062,-0.15020610443305316,1.2229982376098647,-0.07989107383916405,2.5258875490588935,0.5715535818853539,1.8744428933343755,-2.294072653651966,83.44816881473473,24.45876989865883,0.6514446557245127,12,-1.1149978637695312,-1.1499977111816406,-2.102499008178711,-2.489999771118164,1.2600021362304688,0,0.02962415971246468,-1.6500090599578119,39.61999893188477,1.5660447976046525,39.400001525878906,3.461515889550939,39.400001525878906,0.02962415971246468
6063,2021-12-14,39.97999954223633,40.2400016784668,39.650001525878906,40.13000106811523,2583200.0,-0.004729863962400382,2.189166340185991,-0.2631607126125881,58.15049064979116,53.438447571439035,-0.9334156793156723,-1.0794858363604618,-2.1202954798636853,-1.9395784550492152,9.47365698990005,0.5900001525878906,0.014976889107543911,1.0064996719360337,-0.3594976366991034,2.372496980571171,0.3235010176184687,1.6894983262535987,-1.952029567015856,70.34482214312212,11.024232053732618,0.6829986543175682,12,-0.8699989318847656,-0.9599990844726562,-1.890000343322754,-2.3000011444091797,1.3500022888183594,1,0.03576789198471797,-1.4000040690104167,40.16999816894531,-1.6500090599578119,39.61999893188477,1.5660447976046525,39.400001525878906,0.03576789198471797
6064,2021-12-15,39.93999862670898,40.29999923706055,39.650001525878906,39.9900016784668,4207300.0,-0.0010005231612144616,-1.0634937935210416,0.33335028737100053,58.05946875943968,54.67958550805422,-0.6112370160304437,-1.065774855923415,-2.0032607489095753,-1.9000211855168558,8.051591624970905,0.6499977111816406,-0.00318746674607695,0.9484989166259723,-0.459975540462743,2.3569733737146876,0.24426168808161464,1.65273614517033,-1.7691068591570058,67.58613976517212,9.51519284494379,0.7042372285443594,12,-0.6099987030029226,-0.9199981689453054,-1.8474988937377859,-2.260000228881829,1.3700027465820384,2,0.04131200757667308,2.189166340185991,39.97999954223633,-1.4000040690104167,40.16999816894531,-1.6500090599578119,39.61999893188477,0.04131200757667308
6065,2021-12-16,40.310001373291016,40.61999893188477,39.88999938964844,39.95000076293945,2555400.0,0.009263964929999036,-2.0416434872447247,-7.1995727799806675,70.8333664470564,57.125508382863984,-0.8004816398114869,-1.41126043827159,-2.3051713596155636,-2.270076930259563,7.865286140025668,0.7299995422363352,0.1750046779165899,1.2570016860961886,-0.27015738768886877,2.784160759881246,0.4934221492036599,2.0205812229887172,-2.0047631209474375,74.380347673663,9.739358959129476,0.7635795368925289,12,-0.6000022888183594,-1.1850013732910156,-2.1525020599365234,-2.630002975463867,1.0099983215332031,3,0.03125770971489139,-1.0634937935210416,39.93999862670898,2.189166340185991,39.97999954223633,-1.4000040690104167,40.16999816894531,0.03125770971489139
6066,2021-12-17,40.08000183105469,40.4900016784668,39.95000076293945,40.2400016784668,4627000.0,-0.0057057686529558005,-1.5714207863688794,-0.44444326707074133,60.61859513590166,58.47020615524503,-0.42028801062880916,-1.1230656015884364,-2.000288903668263,-2.0298123490913227,8.217143522375434,0.5400009155273438,0.39970374919036544,0.9535020828247056,-0.62453537360647,2.5315395392558813,0.16448335460911778,1.7425208110402934,-1.5895827243478138,51.35163928792325,-9.09071529629766,0.7890187282155865,12,-0.29000282287597656,-0.9550018310546875,-1.9100027084350586,-2.400003433227539,1.0799980163574219,4,0.037674607099524415,-2.0416434872447247,40.310001373291016,-1.0634937935210416,39.93999862670898,2.189166340185991,39.97999954223633,0.037674607099524415
6067,2021-12-20,40.27999877929688,40.29999923706055,39.560001373291016,39.7400016784668,2452400.0,0.004989943590452572,1.5517254987076023,-3.3749850988246397,85.7924112377467,62.54489468960514,-0.5127341872640869,-1.249286303863201,-2.1147650988071405,-2.2168400273801865,8.746756771842188,0.7399978637695312,0.5293015948844015,1.0659990310669016,-0.5659247368093574,2.6979227989431607,0.2500371471287721,1.8819609150050312,-1.6192132865757785,67.92444002994206,0.08744080673366739,0.8159618839381281,12,-0.48999977111817117,-1.154998779296882,-2.0424995422363352,-2.6000003814697337,0.979999542236321,0,0.028301872497433322,-1.5714207863688794,40.08000183105469,-2.0416434872447247,40.310001373291016,-1.0634937935210416,39.93999862670898,0.028301872497433322
6068,2021-12-21,40.2400016784668,40.70000076293945,40.060001373291016,40.5,3064500.0,-0.000992976714056959,-1.0645177168382258,-0.4814809582005772,84.5731310031734,66.10770528122929,-0.3916436026692196,-1.1492879184888807,-1.9734416729218083,-2.168285708661024,9.095464743915848,0.6399993896484375,0.6383156266158068,0.9505018234252915,-0.7262431789141246,2.6272468257647077,0.11212932225558347,1.7888743245949996,-1.4224791106125991,59.64918151276252,-15.262174724143982,0.8383725011697069,12,-0.4100017547607422,-1.0750007629394531,-2.00250244140625,-2.5600032806396484,1.5099983215332031,1,0.029572529251304047,1.5517254987076023,40.27999877929688,-1.5714207863688794,40.08000183105469,-2.0416434872447247,40.310001373291016,0.029572529251304047
6069,2021-12-22,40.52000045776367,40.709999084472656,40.22000122070313,40.2400016784668,2041000.0,0.0069582198712161425,-2.062489569177308,-1.0769253341549658,81.45709334168663,68.86031572223806,-0.554359908068605,-1.3753633289517282,-2.1448370680243087,-2.440247607336147,9.455232510614408,0.48999786376952414,0.7362388146503847,1.1515005111694308,-0.6029921219851246,2.905993144323986,0.27425419459215306,2.0287468277467084,-1.5142300704009486,83.47834740351284,7.186145714688138,0.8772463165772794,12,-0.46000099182128906,-1.3500003814697266,-2.3050012588500977,-2.8400020599365234,1.4399986267089844,2,0.019990161997538225,-1.0645177168382258,40.2400016784668,1.5517254987076023,40.27999877929688,-1.5714207863688794,40.08000183105469,0.019990161997538225
6070,2021-12-23,40.52999877929688,40.709999084472656,40.459999084472656,40.56999969482422,1861200.0,0.00024675028184240055,-1.7777730682829653,-0.14286103542231796,80.0712985375109,71.20065131309327,-0.43271621029111174,-1.3257441595555122,-2.041620012836866,-2.44334671763076,9.834442574469836,0.25,0.8223680089553511,1.0804988861084084,-0.733441185406356,2.894438957623173,0.17352885035102616,1.9874689218657906,-1.3197209482809669,84.34776839765871,8.318941608274983,0.9069700357573818,12,-0.4200000762939524,-1.3599987030029368,-2.304999351501472,-2.9099998474121165,1.2800025939941335,3,0.019245068282424116,-2.062489569177308,40.52000045776367,-1.0645177168382258,40.2400016784668,1.5517254987076023,40.27999877929688,0.019245068282424116
6071,2021-12-27,40.45000076293945,40.47999954223633,39.9900016784668,40.459999084472656,1560400.0,-0.0019737976503046983,18.600213626306555,0.24995231737559276,74.19371709225894,72.63884135606281,-0.24876080640967047,-1.1022097235423374,-1.8753713528862832,-2.3488610580808853,10.050976176677931,0.5399971008300852,0.8917697740724293,0.8735008239746094,-0.8394627290438166,2.5864643769930353,0.017019047465396397,1.7299826004838224,-1.059756381508727,77.39140530409831,1.6230426741459212,0.8564817765092123,12,-0.3150005340576172,-1.2800006866455078,-2.225001335144043,-2.8300018310546875,1.8800010681152344,0,0.02150800779914608,-1.7777730682829653,40.52999877929688,-2.062489569177308,40.52000045776367,-1.0645177168382258,40.2400016784668,0.02150800779914608
6072,2021-12-28,40.9900016784668,41.0099983215332,40.43999862670898,40.47000122070313,1877400.0,0.013349836967669448,1.0357359382557356,-52.00877527661127,77.22437997287574,74.75816239196111,-0.7377993754914982,-1.5699085062362599,-2.324292208492679,-2.869969474482602,11.033405785509345,0.5699996948242259,0.9537839422928229,1.3165016174316406,-0.48818604128213394,3.121189276145415,0.41415778807475334,2.218845446788528,-1.4413867326710417,98.03953834531352,22.888109548822356,0.902343829356886,12,-0.7050018310546875,-1.6700019836425781,-2.687501907348633,-3.3700027465820312,1.6099967956542969,1,0.004147308172339326,18.600213626306555,40.45000076293945,-1.7777730682829653,40.52999877929688,-2.062489569177308,40.52000045776367,0.004147308172339326
6073,2021-12-29,41.18000030517578,41.2599983215332,40.90999984741211,41.060001373291016,1285200.0,0.004635243203924944,1.5000340604095423,0.23076697355390405,80.27222005968557,77.2262458697662,-0.8266031311568938,-1.5628019835642064,-2.404618012016627,-3.037543577862486,11.62351471595561,0.34999847412109375,0.9940953452789429,1.3305002212524428,-0.32804086596163273,2.9890413084665184,0.501229677645405,2.1597707648594806,-1.426791686776781,93.7009269438487,18.925966307146396,0.8292705436070368,12,-0.7700004577636719,-1.7350006103515625,-2.825000762939453,-3.5600013732910156,0.18000030517578125,2,0.0019426424420732058,1.0357359382557356,40.9900016784668,18.600213626306555,40.45000076293945,-1.7777730682829653,40.52999877929688,0.0019426424420732058
6074,2021-12-30,41.36000061035156,41.599998474121094,41.13999938964844,41.310001373291016,2386500.0,0.004371061288048539,-1.3589502821874664,0.4166640175477636,81.41036770405613,78.40146823165506,-0.8761275653241896,-1.5356410754151213,-2.4931592280665456,-3.194324003496419,12.384607795435212,0.45999908447265625,0.9814332750473227,1.329000473022461,-0.13614453232452917,2.794145478369451,0.5964279703489623,2.0615729756959595,-1.3657056394510931,85.09327071846768,10.508880554331668,0.7325725026734962,12,-0.7800006866455078,-1.7450008392333984,-2.9800004959106445,-3.740001678466797,0.07999801635741477,3,0.009429385490647979,1.5000340604095423,41.18000030517578,1.0357359382557356,40.9900016784668,18.600213626306555,40.45000076293945,0.009429385490647979
6075,2021-12-31,41.59000015258789,41.75,41.2599983215332,41.310001373291016,1266500.0,0.005560917283419009,-1.5789230645679408,5.600061036087586,81.46977238491229,80.71826570376737,-1.0118744081183664,-1.6145034807745446,-2.6419709152774544,-3.3993707916732063,13.481071601869129,0.4900016784667969,1.0184519262453051,1.4104999542236314,-0.05453809055302372,2.8755379990002865,0.6779809318353074,2.1430189766119554,-1.3066785511077086,90.9090909090909,15.328431843966143,0.7325190223883262,12,-0.9349994659423828,-1.8999996185302734,-3.130000114440918,-3.970001220703125,0.3699989318847656,4,0.00889634360488789,-1.3589502821874664,41.36000061035156,1.5000340604095423,41.18000030517578,1.0357359382557356,40.9900016784668,0.00889634360488789
6076,2022-01-03,41.2400016784668,41.61000061035156,40.83000183105469,41.61000061035156,3168800.0,-0.008415447771988438,3.2162217892012825,-1.3214305177111716,68.25951497176696,78.7701661186585,-0.536437932685061,-1.1336043838350847,-2.2099538153868394,-3.031151300289153,14.505778278063955,0.779998779296875,1.0579946026200773,0.9405014038085966,-0.4540368820168723,2.3350396896340655,0.2432322608958657,1.6377705467213275,-0.6633443972826498,61.06887122935064,-12.95824392967642,0.6972691429127345,1,-0.37000083923339844,-1.5500011444091797,-2.595001220703125,-3.6200027465820312,0.9699974060058594,0,0.01382152453019514,-1.5789230645679408,41.59000015258789,-1.3589502821874664,41.36000061035156,1.5000340604095423,41.18000030517578,0.01382152453019514
6077,2022-01-04,41.08000183105469,41.52999877929688,41.02000045776367,41.27000045776367,3451000.0,-0.003879724561108633,-2.290297175906032,0.513511284319487,68.96562156758257,77.03599840359284,-0.28052374079867803,-0.8743017959067032,-1.984867241751175,-2.856070940227603,15.100726120813965,0.5099983215332102,0.9850741666439546,0.6890014648437486,-0.6548177126423838,2.032820642329881,0.01709187610067886,1.3609110535868183,-0.26867600610736986,27.17396712719553,-45.36423700793842,0.6719095887430663,1,-0.21000099182128906,-1.3900012969970703,-2.467501640319824,-3.460002899169922,0.339996337890625,1,0.030428430970883102,3.2162217892012825,41.2400016784668,-1.5789230645679408,41.59000015258789,-1.3589502821874664,41.36000061035156,0.030428430970883102
6078,2022-01-05,40.79999923706055,41.34000015258789,40.75,40.9900016784668,3626600.0,-0.00681603168241518,-3.0689537239220224,1.0000200774991468,63.69431317045906,75.06235616234534,0.09752390493565599,-0.5151758023878514,-1.6294391843885165,-2.5677320620707746,15.55445193781812,0.5900001525878906,1.0103554101188976,0.341998863220212,-0.938504662968505,1.622502389408929,-0.29825289987414294,0.9822506263145669,0.9500007629394531,4.9999237060546875,-65.34887051482572,0.6402517630943573,1,0.07000160217285156,-1.1099987030029297,-2.152499198913574,-3.1800003051757812,0.7600021362304688,2,0.04411762918430462,-2.290297175906032,41.08000183105469,3.2162217892012825,41.2400016784668,-1.5789230645679408,41.59000015258789,0.04411762918430462
6079,2022-01-06,40.93999862670898,41.22000122070313,40.70000076293945,40.81999969482422,2275500.0,0.0034313576535869306,-1.8889171461572276,-0.6315652104079292,60.824738213718085,72.92384945970169,0.026112558199933744,-0.5627388668392115,-1.7014697688584377,-2.7015302435717174,16.23465482376835,0.520000457763679,0.9287663247383051,0.40499839782714275,-0.7899827984763661,1.5999795941306516,-0.19249220032460812,1.0024889959788936,0.7900013732910196,22.856956014691367,-45.04110106401332,0.5974905981517526,1,-0.06999778747557883,-1.2149982452392507,-2.3824987411498952,-3.3199996948242116,-0.1999969482421804,3,0.010258964282636285,-3.0689537239220224,40.79999923706055,-2.290297175906032,41.08000183105469,3.2162217892012825,41.2400016784668,0.010258964282636285
6080,2022-01-07,41.40999984741211,41.68000030517578,40.9900016784668,41.18999862670898,4266900.0,0.011480245150680357,-1.2258195510927348,1.8333598245225315,71.11114609609899,72.58134157123949,-0.34188614826111063,-0.9216907031849217,-2.0930931686135494,-3.1596601744248716,17.306997129193284,0.740001678466804,0.8702919430571896,0.7744997024536104,-0.3548506368025599,1.9038500417097808,0.20982453282552171,1.3391748720816992,0.27880018310546717,72.44892001198905,2.3563210181985568,0.5646751696280863,1,-0.3150005340576172,-1.6299991607666016,-2.9075002670288086,-3.7900009155273438,-0.9700012207031321,4,0.0007244332143783172,-1.8889171461572276,40.93999862670898,-3.0689537239220224,40.79999923706055,-2.290297175906032,41.08000183105469,0.0007244332143783172
6081,2022-01-10,41.52000045776367,41.61000061035156,41.060001373291016,41.27000045776367,4782200.0,0.002656377946314681,1.5581341707918597,1.1363573311138486,70.26150675863488,71.80768899187937,-0.31753820378905573,-0.9297166323602539,-2.1318155602464657,-3.2501634482409116,18.036832122610175,0.5499992370605469,0.8344156366124125,0.7895002365112305,-0.2990913882741282,1.8780918612965891,0.2452044241185476,1.3337960489039133,0.15999984741210938,83.67347733173479,12.756938031125983,0.5442958123926809,1,-0.2950000762939453,-1.5200004577636719,-3.0500001907348633,-3.9000015258789062,-0.4399986267089844,0,0.010597269312570878,-1.2258195510927348,41.40999984741211,-1.8889171461572276,40.93999862670898,-3.0689537239220224,40.79999923706055,0.010597269312570878
6082,2022-01-11,41.36000061035156,41.72999954223633,41.0,41.54999923706055,4580900.0,-0.003853560829674585,1.6545474722393692,-0.7599945068359375,67.61006553369225,70.40078293343569,-0.11123179027013208,-0.7125252244501183,-1.9212369056078984,-3.082895020450607,18.284403052394172,0.7299995422363281,0.8101745160318075,0.57000026702881,-0.5196837620252168,1.6596842960828369,0.025158252501796596,1.1148422815558234,-0.6599998474121094,64.0777310301917,-7.922673737753996,0.5448420145270141,1,-0.13500022888183594,-1.085000991821289,-2.825000762939453,-3.740001678466797,-0.24000167846678977,1,0.020551220057485997,1.5581341707918597,41.52000045776367,-1.2258195510927348,41.40999984741211,-1.8889171461572276,40.93999862670898,0.020551220057485997
6083,2022-01-12,41.40999984741211,41.56999969482422,41.040000915527344,41.27000045776367,3404700.0,0.0012088790213420353,1.3043471049707263,-0.7368442186841208,65.08475102285709,68.58682552441357,-0.13988499458235992,-0.6850208044589863,-1.927737767955378,-3.1276562386173197,18.545353022853305,0.529998779296875,0.8283156628515869,0.548499488830565,-0.5044419189213087,1.6014408965824387,0.022028784954628122,1.0749701927065018,-0.6893991088867182,68.93203164350686,-1.5497150165952007,0.5264707038759385,1,-0.1849994659423828,-1.0550003051757812,-2.7200002670288086,-3.7900009155273438,-0.43000030517578125,2,0.00024144703139450385,1.6545474722393692,41.36000061035156,1.5581341707918597,41.52000045776367,-1.2258195510927348,41.40999984741211,0.00024144703139450385
6084,2022-01-13,41.59000015258789,41.70000076293945,41.11999893188477,41.33000183105469,2929000.0,0.004346783526661291,1.4166766007835736,1.8571389645776566,66.98720731052731,66.97765162725969,-0.3171841693574109,-0.7747931049919359,-2.077370197437645,-3.2968478723523518,18.81084782359628,0.5800018310546804,0.7936559185899696,0.6459997177123995,-0.3604717523259211,1.65247118775072,0.1427639826932392,1.1492354527315598,-0.8492114379882807,81.08110894600641,11.84301784240742,0.5032357350191602,1,-0.375,-1.2350006103515625,-2.8975000381469727,-3.970001220703125,-0.6399993896484375,3,-0.0007212978885985377,1.3043471049707263,41.40999984741211,1.6545474722393692,41.36000061035156,1.5581341707918597,41.52000045776367,-0.0007212978885985377
6085,2022-01-14,41.56999969482422,41.70000076293945,40.97000122070313,41.540000915527344,4173100.0,-0.00048089583289956384,4.034463707873988,0.11538066522880995,68.30062792880732,66.9822197335975,-0.33561235639776044,-0.69098386218689,-2.024996279775962,-3.2631712214240594,18.579796890393336,0.729999542236321,0.7288202112179007,0.5629993438720717,-0.4340719854517232,1.5600706731958667,0.06446367921017782,1.0615350085339657,-0.8094267636718726,78.947342003423,10.2969076052525,0.49853566466189714,1,-0.3549995422363281,-1.2150001525878906,-2.877499580383301,-3.950000762939453,-1.950000762939446,4,-0.019966274295180275,1.4166766007835736,41.59000015258789,1.3043471049707263,41.40999984741211,1.6545474722393692,41.36000061035156,-0.019966274295180275
6086,2022-01-18,41.59000015258789,41.810001373291016,40.7599983215332,41.349998474121094,5393900.0,0.00048112720496762407,2.088225559438794,8.000381485249237,61.8109893278626,66.18726059585084,-0.33608766564726267,-0.6240543370119553,-2.000762501868749,-3.2751481688952992,18.174696051525117,1.0500030517578125,0.63756139948579,0.5074998855590849,-0.42029048732985785,1.4352902584480276,0.04360469911461706,0.9713950720035527,0.1399993896484375,79.04756368709401,13.531591517130394,0.46389518644446964,1,-0.33499908447265625,-0.9799995422363281,-2.9099998474121094,-3.970001220703125,-1.7400016784667969,1,-0.02765091420196486,4.034463707873988,41.56999969482422,1.4166766007835736,41.59000015258789,1.3043471049707263,41.40999984741211,-0.02765091420196486
6087,2022-01-19,41.41999816894531,41.93999862670898,41.40999984741211,41.59000015258789,2880600.0,-0.0040875687188954846,-4.578974842893494,-0.7083366446793292,54.76185430303176,65.1947651661367,-0.12603976145378937,-0.38395289637942653,-1.792747768798634,-3.090684898146648,18.54170270077848,0.5299987792968679,0.519407967465817,0.2804979324340806,-0.5771233067086357,1.1381191715767969,-0.14831268713727752,0.7093085520054387,-0.6599998474121094,55.932175993276125,-5.76996725154639,0.4288106195713589,1,-0.09999847412109375,-0.6949996948242188,-2.6349983215332102,-3.739999771118164,-0.05999755859375,2,-0.008208506830537199,2.088225559438794,41.59000015258789,4.034463707873988,41.56999969482422,1.4166766007835736,41.59000015258789,-0.008208506830537199
6088,2022-01-20,41.43000030517578,42.02999877929688,41.36000061035156,41.54999923706055,4221800.0,0.00024148084675590376,-4.153865340317264,0.7058678335016269,51.489351340822026,64.15749995803714,-0.04165916303021078,-0.3164571567740069,-1.7457839092698606,-3.086499766464428,18.463907639946502,0.6699981689453196,0.4796516753346438,0.2310001373291044,-0.5226827778599485,0.9846830525181574,-0.14584132026542562,0.6078415949236344,-0.6700019836425781,52.75604268854931,-5.739951874610824,0.3768414575945278,1,-0.03500175476074219,-0.6350002288818359,-2.3924999237060547,-3.5150012969970703,0.4199981689453125,3,-0.007482533695571281,-4.578974842893494,41.41999816894531,2.088225559438794,41.59000015258789,4.034463707873988,41.56999969482422,-0.007482533695571281
6089,2022-01-21,41.33000183105469,41.90999984741211,41.16999816894531,41.52000045776367,4916100.0,-0.0024136730240043036,-1.9019335053666928,1.5833359824522364,44.144195229577235,61.16117208397916,0.13352017971196517,-0.16091414251445002,-1.5820369810506776,-2.974028879867916,18.216249525775645,0.7400016784667969,0.44728341192045207,0.09050159454345419,-0.5933721884112728,0.7743753774981812,-0.25143529693390576,0.43243848602081414,-0.5192034912109378,44.88214992655934,-9.120800430197896,0.34193689147736306,1,0.06499671936035156,-0.5350017547607422,-2.2650012969970703,-3.4150028228759766,-0.01000213623046875,4,-0.008468479876895918,-4.153865340317264,41.43000030517578,-4.578974842893494,41.41999816894531,2.088225559438794,41.59000015258789,-0.008468479876895918
6090,2022-01-24,41.310001373291016,41.38000106811523,40.099998474121094,41.11999893188477,5155000.0,-0.0004839210471228039,6.757548434827128,-1.0000200774991093,51.85183690110483,59.115653210920264,0.15404344926211166,-0.08377694669209035,-1.518483144234665,-2.9450584202204197,17.920092168860865,1.2800025939941335,0.4523835915144403,0.03150100708008097,-0.5654480443431282,0.6284500585032902,-0.26697351863152363,0.32997553279168557,0.7199974060058665,62.694440820811806,9.189323824052465,0.2984745257116041,1,-0.24500274658203125,-0.5150012969970703,-2.1350011825561523,-3.3950023651123047,0.3599967956542969,0,-0.00871461143509722,-1.9019335053666928,41.33000183105469,-4.153865340317264,41.43000030517578,-4.578974842893494,41.41999816894531,-0.00871461143509722
6091,2022-01-25,41.31999969482422,41.709999084472656,40.68999862670898,40.88999938964844,4603800.0,0.00024203149844637117,-1.4578270061586294,2.263130420816018,56.896468566116816,57.92525354785633,0.125934927572807,-0.02662006864974842,-1.486170573656807,-2.9548791600991606,18.284061892369007,1.020000457763679,0.4652374416376688,-0.002000617980954189,-0.45392504157794633,0.44992380561603795,-0.22796282977945026,0.22396159381754188,0.6713990783691486,63.212488486731345,6.113244949752357,0.22596221179849751,1,-0.2550010681152344,-0.5249996185302734,-1.9025001525878906,-3.3000011444091797,1.0999984741210938,1,-0.041142322737054315,6.757548434827128,41.310001373291016,-1.9019335053666928,41.33000183105469,-4.153865340317264,41.43000030517578,-0.041142322737054315
6092,2022-01-26,41.15999984741211,41.86000061035156,40.75,41.27000045776367,3776300.0,-0.003872213179908379,-1.3870973034611187,-0.2558151913557247,61.11111111111111,57.483738002106776,0.28449931403841333,0.15470017992794993,-1.2838795891210566,-2.8034541882602824,17.854005939760558,1.1100006103515625,0.39592151879315196,-0.17050037384033345,-0.6020692597899995,0.2610685121093326,-0.38628481681517,0.04528406913450311,0.7935709197998122,54.92234226328107,-8.404954372822644,0.21578444297483326,1,-0.095001220703125,-0.36499977111816406,-1.702500343322754,-3.1400012969970703,1.720001220703118,2,-0.0318270500035821,-1.4578270061586294,41.31999969482422,6.757548434827128,41.310001373291016,-1.9019335053666928,41.33000183105469,-0.0318270500035821
6093,2022-01-27,41.2599983215332,41.70000076293945,40.68000030517578,41.45000076293945,4677200.0,0.002429506182988428,1.9565126050420167,1.7272853377722293,60.126560885395214,56.721443954869876,0.1799043526640176,0.06429888655422644,-1.3540600725691192,-2.906263978131065,17.131378254934855,1.0200004577636719,0.32276582210200644,-0.07450180053710653,-0.5016578547924126,0.3526542537181996,-0.2880798276647596,0.13907622659054653,0.6565009998168989,64.08834073440242,-4.178149816022071,0.21357802712765328,1,-0.19499969482421875,-0.2499980926513672,-1.8024988174438477,-3.239999771118164,3.3100013732910156,3,0.0024237104432009993,-1.3870973034611187,41.15999984741211,-1.4578270061586294,41.31999969482422,6.757548434827128,41.310001373291016,0.0024237104432009993
6094,2022-01-28,41.75,41.77000045776367,40.849998474121094,41.13000106811523,3484400.0,0.0118759500339356,1.7878854434586597,-3.2631103437199216,60.62498956920208,55.868595248247075,-0.3185092088713617,-0.41633251376040903,-1.8121260798509198,-3.3783729880099855,15.926981808935242,0.9200019836425781,0.27859290388852287,0.3959999084472656,-0.06990742302623687,0.8619072399207681,0.16304624271051438,0.6289535741840169,0.13016930440551988,93.74997290701253,24.937980708912633,0.23295366573674986,1,-0.6850013732910156,-0.7399997711181641,-2.252499580383301,-3.690000534057617,2.5600013732910156,4,0.0023951730328406473,1.9565126050420167,41.2599983215332,-1.3870973034611187,41.15999984741211,-1.4578270061586294,41.31999969482422,0.0023951730328406473
6095,2022-01-31,41.959999084472656,41.97999954223633,41.31999969482422,41.400001525878906,9046800.0,0.0050299181909618795,1.200005086275956,0.9032234247426509,62.941130271853154,55.99416646424602,-0.5222938769885488,-0.6294638873918217,-1.9709718805215033,-3.5765811380385912,14.566843656838286,0.6599998474121094,0.24988220959654228,0.5874990463256822,0.0572012973194731,1.1177967953318912,0.32235017182257764,0.8526479208287867,-1.8600006103515625,98.46150234604019,30.226941570066202,0.265148874503105,1,-0.8950004577636719,-0.9499988555908203,-2.344999313354492,-3.895000457763672,2.1200027465820312,0,-0.015252607331091905,1.7878854434586597,41.75,1.9565126050420167,41.2599983215332,-1.3870973034611187,41.15999984741211,-0.015252607331091905
6096,2022-02-01,41.810001373291016,41.959999084472656,41.25,41.84000015258789,3301800.0,-0.0035747787048248103,4.259317867133855,-0.05356948228882834,63.31364285827147,56.944365192605986,-0.3775059233128033,-0.45805861896943867,-1.7553573398772215,-3.4064437479916876,13.901100533435557,0.7099990844726562,0.19258048527048288,0.40900135040283203,-0.1517089524480113,0.9697116532536754,0.12864619897741392,0.6893565018282501,-1.6724028778076203,86.92321009897678,17.412550201006226,0.2803551514254214,2,-0.7450027465820312,-0.8000011444091797,-2.170001983642578,-3.7450027465820312,2.2199974060058665,1,-0.003348557755253778,1.200005086275956,41.959999084472656,1.7878854434586597,41.75,1.9565126050420167,41.2599983215332,-0.003348557755253778
6097,2022-02-02,42.33000183105469,42.43000030517578,41.63000106811523,41.70000076293945,4465300.0,0.012437226517190592,-1.077918860941962,-21.00089013224822,71.29634371837642,59.145142123445375,-0.8435564268779956,-0.9271458972915667,-2.199766547829995,-3.892218621594388,13.47987773319318,0.799999237060554,0.14416628729103564,0.8665018081665039,0.18978205304737372,1.543221563285634,0.5281419306069353,1.2048616857260726,-2.1555553146362314,94.28580147879464,23.681536965617212,0.3383598775595651,2,-1.06500244140625,-1.06500244140625,-2.677501678466797,-4.265003204345703,1.6399993896484446,2,0.0021260650601861997,4.259317867133855,41.810001373291016,1.200005086275956,41.959999084472656,1.7878854434586597,41.75,0.0021260650601861997
6098,2022-02-03,42.599998474121094,42.68999862670898,42.04999923706055,42.22999954223633,3887500.0,0.006378375416660864,1.3272737361197189,0.5872988961616944,72.44444519796616,62.28961434215525,-1.0394441332840572,-1.1124107356558,-2.3959236374990525,-4.121920766434272,13.671828409717868,0.6399993896484304,0.13346231116456408,1.0464984893798857,0.26991266841474015,1.8230843103450312,0.6582055788973094,1.434791399862462,-2.3353298061523446,95.10868776498185,24.762676438554337,0.38829291048257425,2,-1.2049999237060547,-1.2049999237060547,-2.7974987030029297,-4.229999542236328,1.6500015258789062,3,0.006572831080363439,-1.077918860941962,42.33000183105469,4.259317867133855,41.810001373291016,1.200005086275956,41.959999084472656,0.006572831080363439
6099,2022-02-04,41.36000061035156,42.11999893188477,41.2599983215332,41.959999084472656,5192900.0,-0.029107932117012014,-1.1499933243052687,-1.6216221789201282,46.97407100406975,61.7476403535958,0.22937812163371518,0.1693485453726069,-1.1017426261281855,-2.848749204103015,13.509530691206598,1.3400001525878906,0.12883608514707134,-0.21449947357177734,-0.9424228805544459,0.5134239334108912,-0.5784611770631116,0.14946222991955693,-0.9498121448583987,7.638938559473608,-59.07364238214641,0.36396170349133444,2,0.3249988555908203,0.03499794006347656,-1.4325008392333984,-2.7600021362304688,2.8299980163574148,4,0.07761119528777916,1.3272737361197189,42.599998474121094,-1.077918860941962,42.33000183105469,4.259317867133855,41.810001373291016,0.07761119528777916
6100,2022-02-07,41.43999862670898,41.61999893188477,41.18999862670898,41.349998474121094,3943600.0,0.0019341879878356227,-1.0975632449129564,-0.15000063578448264,47.87532716784483,60.74529130934335,0.18970941020812404,0.09666949026742344,-1.1245436735365786,-2.9003600290852987,12.73983797479794,0.43000030517579546,0.13648929810719324,-0.13600139617920348,-0.8626200434837159,0.5906172511253089,-0.49931071983145614,0.22730792747304918,-0.8930215515428657,16.666666666666664,-46.482730887978924,0.3633093236522553,2,0.24500083923340554,-0.04500007629393821,-1.342498779296868,-2.670000076293938,2.44000244140625,0,0.0692568253304009,-1.1499933243052687,41.36000061035156,1.3272737361197189,42.599998474121094,-1.077918860941962,42.33000183105469,0.0692568253304009
6101,2022-02-08,41.959999084472656,42.09000015258789,41.459999084472656,41.63999938964844,3492100.0,0.01254827401052383,1.1724106179790061,3.5555461365662113,56.958793293980236,60.28392266299547,-0.25698468036166133,-0.40968182804976294,-1.5478875129053407,-3.3808374570417783,12.065628145347947,0.6500015258789134,0.1873840988676534,0.36199913024902486,-0.38386935213681994,1.1078676126348697,-0.010935110943897541,0.7349333714419473,-1.2844407162139717,51.33336385091193,-12.20314333260447,0.3729342411929218,2,-0.27499961853027344,-0.5650005340576172,-1.7874984741210938,-2.9549999237060547,2.0900001525878906,1,0.05052437542513055,-1.0975632449129564,41.43999862670898,-1.1499933243052687,41.36000061035156,1.3272737361197189,42.599998474121094,0.05052437542513055
6102,2022-02-09,42.209999084472656,42.349998474121094,41.97000122070313,42.15999984741211,2888000.0,0.0059580554207521175,1.303027500664643,0.1562477648236893,59.466033350925436,60.21053071472105,-0.3826150737638656,-0.6247692594756415,-1.7330842329576228,-3.5801984683302237,11.322069636983176,0.3899993896484375,0.23043853275736126,0.5694992065429716,-0.21512854888194255,1.3541269619678857,0.17718532883051097,0.9618130842554322,-1.413574300706955,68.00003051757861,2.971814766956328,0.3923138777124574,2,-0.4400005340576172,-0.8150005340576172,-1.9299983978271484,-2.8349990844726562,0.9300003051757812,2,0.043117738315557874,1.1724106179790061,41.959999084472656,-1.0975632449129564,41.43999862670898,-1.1499933243052687,41.36000061035156,0.043117738315557874
6103,2022-02-10,41.41999816894531,42.11000061035156,41.31999969482422,41.95000076293945,3557100.0,-0.01871596618484539,-1.1643874271679775,-10.600213626306553,50.9355148265935,59.133922409986766,0.4832919123852264,0.17499099038058574,-0.8413131232403757,-2.7402851972473456,10.244926913528907,0.8899993896484375,0.24724643874014873,-0.22100162506103516,-1.005023528023699,0.5630202779016287,-0.6130125765423671,0.17100932642029676,-0.5099589546030145,19.827549352652856,-45.776545958324974,0.39201095148133047,2,0.5200004577636648,-0.024999618530273438,-1.1399974822998047,-2.009998321533203,2.1800003051757812,3,0.06156453801269568,1.303027500664643,42.209999084472656,1.1724106179790061,41.959999084472656,-1.0975632449129564,41.43999862670898,0.06156453801269568
6104,2022-02-11,41.560001373291016,42.4900016784668,41.43999862670898,41.9900016784668,9063000.0,0.0033800871688756118,-2.1343103428642554,0.8113173596666114,52.535500724251925,57.97774134914218,0.35034570792994657,0.03438822182974377,-0.8780776476259504,-2.831130960531226,9.041116723188358,1.0700035095214844,0.27577368667774493,-0.07949848175049112,-0.8640458094886654,0.7050488459876831,-0.4717721456195818,0.31277518211859956,-0.5431645942067149,28.46168292310801,-35.96094553265412,0.3922736638690874,2,0.37999725341796164,-0.16500282287597656,-1.2800006866455078,-2.0800018310546875,1.9899978637695312,4,0.06472566260398982,-1.1643874271679775,41.41999816894531,1.303027500664643,42.209999084472656,1.1724106179790061,41.959999084472656,0.06472566260398982
6105,2022-02-14,40.7400016784668,41.790000915527344,39.459999084472656,41.61000061035156,6496100.0,-0.019730502110887782,2.788622273498389,2.023251894040205,44.947747232846304,55.937086279650494,1.0941512528761521,0.83165784436585,0.00906908689809427,-1.96959611343037,8.608230126922573,2.3300018310546875,0.28277300219018997,-0.8579982757568345,-1.7398045299245055,0.023807978410836483,-1.29890140284067,-0.417095148672999,1.9499969482421804,42.24427386733174,-21.408940852757276,0.44090312708383467,2,0.33499717712402344,0.33499717712402344,-0.4425010681152344,-1.2600021362304688,2.7699966430664062,0,0.08468327948218235,-2.1343103428642554,41.560001373291016,-1.1643874271679775,41.41999816894531,1.303027500664643,42.209999084472656,0.08468327948218235
6106,2022-02-15,40.43999862670898,41.150001525878906,40.16999816894531,41.08000183105469,3998300.0,-0.007363844855126422,1.512820763621603,0.7356367702190246,43.877537780441955,52.890552286546665,1.3179824460395153,1.0973499197776775,0.36702516118858597,-1.62762434333208,8.614858858214188,0.9800033569335938,0.24319001126215767,-1.100501251220713,-2.1232214304947092,-0.0777810719467169,-1.6118613408577076,-0.5891411615837185,2.1854000091552734,32.343191526594985,-31.075413593220638,0.511360089636997,2,0.635000228881843,0.635000228881843,-0.0024986267089772696,-0.9149990081787038,3.470001220703132,1,0.08506435603917817,2.788622273498389,40.7400016784668,-2.1343103428642554,41.560001373291016,-1.1643874271679775,41.41999816894531,0.08506435603917817
6107,2022-02-16,41.08000183105469,41.16999816894531,40.34000015258789,40.41999816894531,3793000.0,0.01582599471017332,-1.0243861591566725,-1.0312505587907357,48.59815860698232,50.24096488754847,0.5386665072800625,0.4538375158598882,-0.21961080442220293,-2.222788568342878,8.398171156865283,0.8299980163574219,0.1923397792722099,-0.44349822998047017,-1.4857681816791484,0.598771721718208,-0.9646332058298057,0.07763674586886538,1.4820888137817292,53.465391409006955,-9.460839242352577,0.5211349758493388,2,-0.10500144958496094,-0.0050029754638671875,-0.4675016403198242,-1.5500011444091797,3.759998321533203,2,0.07229788884188104,1.512820763621603,40.43999862670898,2.788622273498389,40.7400016784668,-2.1343103428642554,41.560001373291016,0.07229788884188104
6108,2022-02-17,41.11999893188477,41.209999084472656,40.56999969482422,40.93000030517578,2736300.0,0.0009736392173149699,2.459466147041539,0.28787510981644393,44.723606852145025,49.990913315112394,0.2979905942496117,0.4104701118844716,-0.21144551377245335,-2.2155024983687213,8.000386621967428,0.6399993896484375,0.14856347265703818,-0.38800106048583416,-1.4452385244579347,0.6692364034862663,-0.9166197924718844,0.1406176715002161,1.3800498817443696,54.78542660994589,-4.0665832372516135,0.5286187319860488,2,-0.14499855041504617,-0.04500007629395242,-0.36999893188477273,-1.4599990844726634,3.970001220703118,3,0.04912452602709916,-1.0243861591566725,41.08000183105469,1.512820763621603,40.43999862670898,2.788622273498389,40.7400016784668,0.04912452602709916
6109,2022-02-18,40.97999954223633,41.599998474121094,40.77000045776367,41.099998474121094,8212600.0,-0.0034046545059583933,-2.0740832314897886,-0.631577890657916,41.69491591175507,49.304200953324646,0.42288955184902477,0.5511621293610744,-0.02198333704386357,-2.023923511700488,7.810685060898804,0.8299980163574219,0.025700880470608922,-0.510500335693358,-1.5914641904009699,0.570463519014254,-1.0509822630471675,0.029981591660451556,1.4592482768096815,65.23601988225202,10.92365583090249,0.5404819273538067,2,-0.0049991607666015625,0.09499931335449219,-0.18999958038330078,-1.2950000762939453,4.479999542236328,4,0.06393360080896149,2.459466147041539,41.11999893188477,-1.0243861591566725,41.08000183105469,1.512820763621603,40.43999862670898,0.06393360080896149
6110,2022-02-22,40.95000076293945,41.43999862670898,40.68999862670898,41.060001373291016,5141900.0,-0.000732034642068613,-1.38093392753337,0.916679912261182,42.560546782190016,47.70439578534795,0.42026833669230257,0.5826821279436984,0.05814945641659364,-1.9399201841770548,7.7428861579479955,0.75,-0.13723890805091798,-0.5224990844726562,-1.627832863381144,0.5828346944358316,-1.0751659739269002,0.030167804981587665,1.4296620814150884,54.5456243030843,4.178275543264711,0.5526668894542428,2,0.024999618530273438,0.12499809265136719,-0.16500091552734375,-1.260000228881836,4.849998474121094,1,0.06349202504714335,-2.0740832314897886,40.97999954223633,2.459466147041539,41.11999893188477,-1.0243861591566725,41.08000183105469,0.06349202504714335
6111,2022-02-23,39.61999893188477,41.16999816894531,39.560001373291016,40.97999954223633,6703900.0,-0.03247867658792225,-1.175677626220449,12.36357331113879,29.438521726697616,44.36800560487819,1.5460143067385417,1.874922271596759,1.41677195990831,-0.5522417698165398,8.65065248698394,1.6099967956542969,-0.17454188497638512,-1.767500877380364,-3.1491380709089896,-0.3858636838517384,-2.4583194741446732,-1.0766822806160548,2.701270637272131,2.9410609735349134,-40.14125524422546,0.6908185967643123,2,1.3550014495849538,1.4549999237060476,1.1650009155273366,0.07000160217284446,6.24000167846679,2,0.09818272323369248,-1.38093392753337,40.95000076293945,-2.0740832314897886,40.97999954223633,2.459466147041539,41.11999893188477,0.09818272323369248
6112,2022-02-24,39.849998474121094,39.959999084472656,38.77000045776367,39.47000122070313,5794700.0,0.005805137517336689,2.9666721767989523,-0.2794096197646071,29.007643368486825,41.93157544286634,1.057221721136095,1.6250666783932104,1.200924969141326,-0.7263141854609998,10.079785569533,1.1899986267089844,-0.2221833681959282,-1.472001266479495,-3.0139566404053113,0.06995410744632125,-2.242978953442403,-0.7010235795165869,2.414045685342124,38.16250082561969,1.5925494619076446,0.7709776869629069,2,0.7800025939941406,0.8800010681152344,1.0825023651123047,-0.12999725341796875,6.740001678466797,3,0.1018820960790654,-1.175677626220449,39.61999893188477,-1.38093392753337,40.95000076293945,-2.0740832314897886,40.97999954223633,0.1018820960790654
6113,2022-02-25,41.36000061035156,41.43999862670898,40.11000061035156,40.27000045776367,4016800.0,0.037892150415289816,1.1280033203226456,2.8684421868412606,50.0,41.64985314017168,-0.5165017548386075,0.129584459587754,-0.2709613031794049,-2.1735955644656357,10.794372748997139,1.5900001525878835,-0.32302897297292077,0.03300075531005575,-1.5087566253808546,1.5747581360009661,-0.7378779350353994,0.803879445655511,0.7642818010436727,91.5195041698849,49.17123832913596,0.7708786903454559,2,-1.0799999237060547,-0.6300010681152344,-0.33750152587890625,-1.5750007629394602,4.95000076293946,4,0.08413925268089462,2.9666721767989523,39.849998474121094,-1.175677626220449,39.61999893188477,-1.38093392753337,40.95000076293945,0.08413925268089462
6114,2022-02-28,41.849998474121094,41.93999862670898,40.97999954223633,41.13000106811523,6363700.0,0.011847143533331828,1.1333367241839885,0.6605479864350849,52.83540415437536,42.52625946478602,-1.0739777565257072,-0.37158922247917303,-0.7150740721482691,-2.6007397513437027,11.486888910448718,0.9599990844726491,-0.4561158566619028,0.5179986953735352,-1.0301699067277852,2.0661672974748555,-0.25608560567712146,1.2920829964241918,0.1401126591288815,97.16087682732551,49.43400322266636,0.774084301050659,2,-1.4949989318847656,-1.1199989318847656,-0.7549991607666016,-2.019998550415039,4.790000915527344,0,0.07741939776820606,1.1280033203226456,41.36000061035156,2.9666721767989523,39.849998474121094,-1.175677626220449,39.61999893188477,0.07741939776820606
6115,2022-03-01,41.31999969482422,42.13000106811523,41.0099983215332,41.849998474121094,4481100.0,-0.012664248473619688,1.055043431395208,-0.736112067732306,45.58011806584458,42.715435052052975,-0.5062966918483127,0.11384067864934622,-0.1563308982671643,-2.0176759830535644,11.923241339251149,1.1200027465820241,-0.5082041538471458,0.01999988555908061,-1.4997095403104552,1.5397093114286164,-0.7398548273756873,0.7798545984938485,-2.549999237060547,75.89282065022427,27.439792570329168,0.7598547129347677,3,-0.8699989318847656,-0.5900001525878906,-0.22500038146972656,-1.489999771118164,6.6100006103515625,1,0.1001935968108687,1.1333367241839885,41.849998474121094,1.1280033203226456,41.36000061035156,2.9666721767989523,39.849998474121094,0.1001935968108687
6116,2022-03-02,41.66999816894531,41.86000061035156,41.38000106811523,41.43999862670898,4114600.0,0.008470437480785797,-1.7428963803419493,-0.43396239995394903,46.32152163722145,42.462475388746206,-0.7414418446906481,-0.26054241741039164,-0.46551061071203037,-2.308043730699218,12.51660002091679,0.5400009155273438,-0.5773653483450971,0.37699851989746236,-1.1340848597805078,1.8880818995754325,-0.3785431699415227,1.1325402097364474,-2.832797698974609,86.30944001162592,38.66302786881731,0.7555416898389864,3,-1.2199974060058594,-0.9399986267089844,-0.7399988174438477,-1.8399982452392578,5.810001373291016,2,0.09911210102219603,1.055043431395208,41.31999969482422,1.1333367241839885,41.849998474121094,1.1280033203226456,41.36000061035156,0.09911210102219603
6117,2022-03-03,42.41999816894531,42.61000061035156,41.77999877929688,41.79999923706055,5149100.0,0.017998560906079986,-1.5151576452909035,2.6956528950291903,56.84931220514492,43.80977598352398,-1.4319599673107746,-1.057682342424954,-1.1715826749051388,-2.9900933212858973,12.37533946565338,0.94000244140625,-0.5149229420369252,1.1224987030029325,-0.4020629304844192,2.6470603364902843,0.36021788625925666,1.8847795197466084,-3.516941687011716,92.39990234375,39.53123272488491,0.7622808167436749,3,-1.7299976348876953,-1.6899986267089844,-1.4899988174438477,-2.589998245239258,5.05000305175782,3,0.08109388472167822,-1.7428963803419493,41.66999816894531,1.055043431395208,41.31999969482422,1.1333367241839885,41.849998474121094,0.08109388472167822
6118,2022-03-04,42.88000106811523,42.97000122070313,41.93000030517578,42.20000076293945,5619500.0,0.010844010349502442,1.4186050637852181,1.0967765752573273,58.661412198416194,45.694942237597445,-1.8059687876745585,-1.576458432143646,-1.5801172421324239,-3.3715958415406035,11.946036090357456,1.0400009155273509,-0.40019010509293196,1.5685014724731374,-0.010589299216860582,3.1475922441631354,0.7789560866281349,2.35804685831814,-3.828666821044912,95.47738308154365,37.888805782013975,0.7895453858450003,3,-2.010000228881829,-2.010000228881829,-1.9500017166137624,-3.0500011444091726,4.0,4,0.08652049888196833,-1.5151576452909035,42.41999816894531,-1.7428963803419493,41.66999816894531,1.055043431395208,41.31999969482422,0.08652049888196833
6119,2022-03-07,44.56999969482422,44.599998474121094,42.81999969482422,42.9900016784668,8965200.0,0.03941228042472322,1.1707360757359013,2.323525451873152,72.55593203280186,49.02776282099875,-3.277876044581184,-3.176502492902472,-3.2069750182471637,-4.9715118275632335,13.246909798601102,1.779998779296875,-0.31354984309419365,3.0980001449584975,0.9486050157628014,5.247395274154194,2.0233025803606495,4.172697709556346,-5.283545429335938,99.16437944228916,37.997576146405095,1.0746975645978485,3,-2.885000228881836,-2.885000228881836,-3.5325002670288086,-4.739999771118164,2.5699996948242188,0,0.03903975073773358,1.4186050637852181,42.88000106811523,-1.5151576452909035,42.41999816894531,-1.7428963803419493,41.66999816894531,0.03903975073773358
6120,2022-03-08,44.310001373291016,44.97999954223633,43.88000106811523,44.560001373291016,8186700.0,-0.005833482685964619,1.0183526052020178,-0.1582280467518295,72.89943280622778,53.85675294094655,-2.7838954508772673,-2.8358625009002196,-2.8858775468733313,-4.620910510601647,14.59326310937178,1.0999984741211009,-0.19561902460340974,2.6945016860961886,0.19878296231465953,5.190220409877718,1.4466423242054205,3.9423610479869566,-4.598463571112113,81.38893186312016,15.891392468687101,1.2478593618907659,3,-2.4350013732910156,-2.4350013732910156,-3.2725019454956055,-4.480001449584961,2.8499984741210938,1,0.05258402040497079,1.1707360757359013,44.56999969482422,1.4186050637852181,42.88000106811523,-1.5151576452909035,42.41999816894531,0.05258402040497079
6121,2022-03-09,44.08000183105469,44.77999877929688,44.02999877929688,44.61999893188477,7068200.0,-0.005190691381358525,-1.3437382653943646,2.159988403320341,68.65673199736577,58.262207233044215,-2.0726768880475177,-2.570695075425853,-2.593612767720174,-4.314776697480909,15.619621615286716,0.75,-0.03633446624120751,2.358502006530763,-0.36821868262560287,5.085222695687129,0.9951416619525801,3.721862351108946,-3.8416178548700444,71.87507823107755,4.654975150124514,1.363360344578184,3,-1.5350017547607422,-2.2050018310546875,-3.0425024032592773,-4.250001907348633,3.3199996948242116,2,0.08734115957791855,1.0183526052020178,44.310001373291016,1.1707360757359013,44.56999969482422,1.4186050637852181,42.88000106811523,0.08734115957791855
6122,2022-03-10,44.02999877929688,44.18999862670898,43.29999923706055,43.79999923706055,4788500.0,-0.0011343704555515366,2.236365906269348,-0.4259273649484029,68.07453492675546,60.2704888915726,-1.5280799089711223,-2.5058261403580318,-2.4980502514819563,-4.189753900498566,16.033175798676584,0.8899993896484304,0.13351383255140803,2.2174989700317482,-0.693141874830502,5.1281398148939985,0.7621785476006195,3.672819392462877,-3.317453246507071,68.8524262106041,0.05696559772431442,1.4553204224311258,3,-1.049999237060554,-2.154998779296882,-2.992499351501472,-4.199998855590827,3.2600021362304616,3,0.07835568609103971,-1.3437382653943646,44.08000183105469,1.0183526052020178,44.310001373291016,1.1707360757359013,44.56999969482422,0.07835568609103971
6123,2022-03-11,43.97000122070313,44.38999938964844,43.65999984741211,43.959999084472656,3358300.0,-0.0013626518341390836,-1.3934387272681792,0.04348763538058782,68.75785854217261,62.03965049021674,-1.1833625033843092,-2.366315781303946,-2.3983762285538788,-4.047138635179117,17.362646657013688,0.7299995422363281,0.5437955440153885,2.030001258850106,-1.0279244960387715,5.087927013738984,0.5010383814056638,3.5589641362945486,-2.8307102869686673,53.24081514434954,-15.343745253463041,1.5289628774444401,3,-0.9750022888183665,-2.095001220703132,-2.7050018310546946,-3.9400005340576243,3.529998779296868,4,0.0795997248767879,2.236365906269348,44.02999877929688,-1.3437382653943646,44.08000183105469,1.0183526052020178,44.310001373291016,0.0795997248767879
6124,2022-03-14,44.25,44.79999923706055,43.95000076293945,44.459999084472656,3816100.0,0.006367950227962105,-1.0987679903549092,-20.995423340946182,70.07299439443526,64.76108119339348,-1.2148764813692594,-2.566014543689363,-2.6404297261291703,-4.253229793519623,18.530961826126845,0.8499984741210938,0.9850732407342306,2.1755001068115263,-1.0443958950985817,5.395396108721634,0.5655521058564688,3.785448107766584,-2.726638205415348,56.54765418867308,-13.242147281747194,1.609948000955055,3,-1.0699996948242188,-2.375,-2.855001449584961,-4.090000152587898,4.209999084472656,0,0.059435052386784815,-1.3934387272681792,43.97000122070313,2.236365906269348,44.02999877929688,-1.3437382653943646,44.08000183105469,0.059435052386784815
6125,2022-03-15,44.18999862670898,44.61999893188477,43.88000106811523,44.58000183105469,3182000.0,-0.0013559632382151854,2.148944459324517,1.8571662125340938,82.87771008288047,68.82287990957781,-0.7877981812055666,-2.3550398573367985,-2.5498126499025418,-4.126264314269385,18.314916565516654,0.7399978637695455,1.1722065499845726,1.9429988861083913,-1.3448109498923557,5.230808722109138,0.2990939681080178,3.586903804108765,-2.3209730573591614,59.333292643228695,-18.13117215083718,1.643904918000372,3,-0.8099994659423757,-2.3149986267089773,-2.6499996185302663,-4.029998779296875,3.9300003051757955,1,0.06675720422304887,-1.0987679903549092,44.25,-1.3934387272681792,43.97000122070313,2.236365906269348,44.02999877929688,0.06675720422304887
6126,2022-03-16,43.88000106811523,44.40999984741211,43.22999954223633,44.11999893188477,5056700.0,-0.007015106771385726,1.8780505959303677,0.6153740817903751,78.66291237965108,71.24661326230071,-0.14677961972792275,-1.8699872406220166,-2.2008871344221106,-3.748828686148997,17.82571446830083,1.1800003051757812,1.308231562058225,1.461001205444326,-1.7884782242588315,4.7104806351474835,-0.16373850940725276,3.0857409202959047,-1.699878101476763,41.401379122667606,-39.33942610735659,1.62473971485158,3,-0.4250011444091726,-2.0050010681152273,-2.3400020599365163,-3.720001220703125,2.129997253417976,2,0.07474928667857861,2.148944459324517,44.18999862670898,-1.0987679903549092,44.25,-1.3934387272681792,43.97000122070313,0.07474928667857861
6127,2022-03-17,44.04999923706055,44.38999938964844,43.7599983215332,43.959999084472656,4743700.0,0.003874160547111982,-1.571424122817261,-0.3750039736783324,73.6379866679807,72.91067709225231,-0.0684443887973245,-1.903674522821106,-2.324021280305743,-3.8580185345520093,17.339991404320767,0.6300010681152344,1.5741526844193885,1.482499504089354,-1.7807569476070313,4.745755955785739,-0.14912872175883507,3.114127729937543,-1.5898886128622962,52.22929007741164,-26.026622954780997,1.6316282258481916,3,-0.14999961853027344,-2.174999237060547,-2.510000228881836,-3.8899993896484446,1.3899993896484304,3,0.07604999652303968,1.8780505959303677,43.88000106811523,2.148944459324517,44.18999862670898,-1.0987679903549092,44.25,0.07604999652303968
6128,2022-03-18,43.13999938964844,44.20000076293945,43.09000015258789,44.02999877929688,13233400.0,-0.02065833968611064,-1.2424303141930164,-9.888865341414906,60.55648443089771,71.5774051364852,0.9860035288472417,-0.87968382064021,-1.3677387513966721,-2.8858170996672854,16.63534428056893,1.1100006103515625,1.8098602537536976,0.47149963378906534,-2.7275291621059594,3.67052842968409,-1.1280147641584435,2.071014031736574,-0.42789987364638193,2.9239335573074916,-69.92752656654133,1.599514397947511,3,0.8950004577636719,-1.2649993896484375,-1.5575008392333984,-2.9799995422363352,1.8400001525878906,4,0.09619846046809899,-1.571424122817261,44.04999923706055,1.8780505959303677,43.88000106811523,2.148944459324517,44.18999862670898,0.09619846046809899
6129,2022-03-21,43.599998474121094,43.810001373291016,43.310001373291016,43.310001373291016,4794700.0,0.010662936740398532,-2.4483103353020876,-0.325839662591936,68.87418306019902,71.13015516470422,0.4178849215213205,-1.1945819122023806,-1.77966896546679,-3.285577429945647,16.491439482900727,0.6700019836425781,1.9230287839395572,0.8004987716674776,-2.3210365134176456,3.922034056752601,-0.7602688708750875,2.361266414210043,-0.6611089554956138,33.33325022439398,-37.51693380168295,1.5607676425425623,3,0.345001220703125,-1.7249984741210938,-1.932499885559082,-3.4399986267089915,1.1400032043457031,0,0.08944957941211307,-1.2424303141930164,43.13999938964844,-1.571424122817261,44.04999923706055,1.8780505959303677,43.88000106811523,0.08944957941211307
6130,2022-03-22,43.54999923706055,43.86000061035156,43.15999984741211,43.849998474121094,3355300.0,-0.001146771532348212,3.3749567871064645,-1.0344904697386248,66.37633290246261,70.87677748749276,0.3897242550274953,-0.9905985606914243,-1.6963426397986794,-3.1732622299799687,16.192126416375327,0.7000007629394531,1.9923746628494925,0.6204996109008789,-2.3913548857264573,3.632354107528215,-0.8854276374127892,2.126426859214547,-0.45999908447265625,34.84842354709129,-32.639852331467786,1.505927248313668,3,0.3950004577636719,-1.6749992370605469,-1.8825006484985352,-3.3899993896484446,1.19000244140625,1,0.11274397091685273,-2.4483103353020876,43.599998474121094,-1.2424303141930164,43.13999938964844,-1.571424122817261,44.04999923706055,0.11274397091685273
6131,2022-03-23,43.5099983215332,43.84000015258789,43.25,43.54999923706055,3325700.0,-0.0009185055391069952,-1.1071525885558584,0.1333367241839706,60.83500242305566,70.07238498708168,0.38036682765137897,-0.6790409567377509,-1.6263385084227977,-3.0754951489881464,14.760357600134972,0.5900001525878906,1.7767337842211646,0.3859987258911133,-2.1980046875988606,2.970002139381087,-0.9060029808538772,1.6780004326361038,1.470001220703125,32.307570417885664,-30.70644448905813,1.2920017067449883,3,0.4350013732910156,-1.6349983215332031,-2.434999465942383,-3.3149986267089844,-0.1999969482421875,2,0.10595267267730657,3.3749567871064645,43.54999923706055,-2.4483103353020876,43.599998474121094,-1.2424303141930164,43.13999938964844,0.10595267267730657
6132,2022-03-24,43.90999984741211,44.15999984741211,43.38999938964844,43.38999938964844,3017600.0,0.009193324323364616,-1.9615376150827128,-12.99971390425329,60.36217411927974,69.13953116231579,-0.04296483201282797,-0.8003144039491588,-1.9859121020021888,-3.424877326362349,12.75321013742181,0.7700004577636719,1.5755258523532234,0.5830001831054688,-1.5091219975326808,2.6751223637436183,-0.4630609072136025,1.62906127342454,1.0353997039794933,73.87380575984604,14.34795078481865,1.0460610903190732,3,0.034999847412109375,-2.0349998474121094,-2.835000991821289,-3.6599998474121094,-0.9700012207031321,3,0.04782506220493321,-1.1071525885558584,43.5099983215332,3.3749567871064645,43.54999923706055,-2.4483103353020876,43.599998474121094,0.04782506220493321
6133,2022-03-25,44.84000015258789,44.86999893188477,43.90999984741211,44.0099983215332,3397100.0,0.02117969274442144,1.1573027928746364,1.596155962293218,53.20665987088005,67.26549399303188,-0.9348914775804005,-1.5349310230246616,-2.8654561251521784,-4.302647616468654,12.81403953505679,0.9599990844726634,1.4606203581299582,1.3390005111694308,-0.6401113389444362,3.3181123612832977,0.3494445861124973,2.328556436226364,0.07149140777588059,98.24568448198127,41.927236603322626,0.9895559250569331,3,-0.8600006103515625,-2.9650001525878906,-3.815000534057617,-4.370000839233398,-1.7000007629394531,4,0.013380875826925154,-1.9615376150827128,43.90999984741211,-1.1071525885558584,43.5099983215332,3.3749567871064645,43.54999923706055,0.013380875826925154
6134,2022-03-28,45.09000015258789,45.11000061035156,44.47000122070313,44.84000015258789,3105300.0,0.005575379106807832,3.413774959879986,0.3012041547936391,59.285706500612164,64.64416026166874,-1.1769787076457945,-1.6124222848512773,-3.0668573576867146,-4.506417188527664,13.491831889767559,0.6399993896484304,1.358260601561696,1.4270004272460923,-0.5131262573720434,3.367127111864228,0.45693708493702445,2.39706376955516,-1.8400001525878906,98.97433590059099,43.93406393544329,0.9700633423090695,3,-0.9899997711181641,-3.1499996185302734,-4.065000534057617,-4.345001220703125,-1.4399986267089844,0,-0.0024395788418565267,1.1573027928746364,44.84000015258789,-1.9615376150827128,43.90999984741211,-1.1071525885558584,43.5099983215332,-0.0024395788418565267
6135,2022-03-29,45.459999084472656,45.47000122070313,44.650001525878906,45.09000015258789,4210600.0,0.008205786884734056,3.2050920899477493,1.4799957275390625,65.89859928417233,63.22590325105999,-1.5062848957964974,-1.7458718147977024,-3.3823113277046133,-4.8267664810431725,14.516361648255376,0.8199996948242259,1.2632758530589427,1.5899993896484403,-0.17289372769798206,3.3528925069948627,0.7085528309752291,2.4714459483216515,-2.172799072265626,99.54945357069182,44.71207597156673,0.8814465586732103,3,-1.1799983978271484,-3.339998245239258,-4.434999465942383,-4.635000228881836,-2.979999542236328,1,-0.01583804268601008,3.413774959879986,45.09000015258789,1.1573027928746364,44.84000015258789,-1.9615376150827128,43.90999984741211,-0.01583804268601008
6136,2022-03-30,45.79999923706055,45.81000137329102,45.22999954223633,45.4900016784668,4380300.0,0.00747910601485291,2.515143108151739,0.8378336580990381,69.11450287338555,62.72329394054942,-1.726893157353345,-1.855743182879749,-3.6633358611718023,-5.109207024014111,15.697860740370794,0.5800018310546946,1.1350596345227473,1.7234994888305692,0.0823151438066887,3.36468383385445,0.9029073163186325,2.544091661342506,-2.42548717651367,99.58668892430325,44.60033989943682,0.8205921725119402,3,-1.3499984741210938,-3.509998321533203,-4.774999618530273,-4.975000381469727,-3.1199989318847656,2,-0.023144051883215333,3.2050920899477493,45.459999084472656,3.413774959879986,45.09000015258789,1.1573027928746364,44.84000015258789,-0.023144051883215333
6137,2022-03-31,45.86000061035156,46.4000015258789,45.83000183105469,45.83000183105469,4439900.0,0.0013100736744655617,-37.00152594099647,0.09677101791691278,70.41037268708084,63.81817041345866,-1.6797935235753414,-1.7337020873768054,-3.6569679340977075,-5.113270267463562,17.00110198823862,0.6000022888183523,0.9307688506368521,1.6115007400512695,-0.019724550874457236,3.2427260309769963,0.7958880945884061,2.427113385514133,-2.339359191040039,78.3132308625655,22.15159506455931,0.8156126454628629,3,-1.0799999237060547,-3.2749996185302734,-4.835000991821289,-5.035001754760742,-3.69000244140625,3,-0.05560399483477019,2.515143108151739,45.79999923706055,3.2050920899477493,45.459999084472656,3.413774959879986,45.09000015258789,-0.05560399483477019
6138,2022-04-01,46.59000015258789,46.6500015258789,45.59000015258789,45.7599983215332,4140400.0,0.01591800114524089,1.2315710855371653,27.667853509664294,73.031506558203,64.28009524657021,-2.088582072180664,-2.2888576798589924,-4.311069574387631,-5.773577247978238,18.10091709363254,1.0600013732910085,0.7998057939397611,2.1560003280639677,0.3460345998993617,3.9659660562285737,1.2510174639816682,3.060983192146267,-2.8390099247509752,97.24764381231724,39.435599070148,0.9049828640823028,4,-1.6849994659423828,-3.2099990844726562,-5.909999847412109,-5.8600006103515625,-4.540000915527344,4,-0.07834302455300957,-37.00152594099647,45.86000061035156,2.515143108151739,45.79999923706055,3.2050920899477493,45.459999084472656,-0.07834302455300957
6139,2022-04-04,46.31000137329102,46.459999084472656,45.7400016784668,46.25,4379800.0,-0.006009847142731006,3.0000211929512246,0.07229065171432054,70.0000431852895,64.68272972243987,-1.5463593406985012,-1.9729739518734988,-3.953637910181513,-5.421453466937159,17.97698927108732,0.8499984741210938,0.7357777228862616,1.789001464843757,-0.20627671154485938,3.7842796412323736,0.7913623766494524,2.786640553038062,-2.2691100156499076,82.99999237060612,24.331938135457577,0.9976390881943078,4,-1.3600006103515696,-2.4950008392334055,-5.805001258850105,-5.580001831054695,-3.9500007629394602,0,-0.06845177908957834,1.2315710855371653,46.59000015258789,-37.00152594099647,45.86000061035156,2.515143108151739,45.79999923706055,-0.06845177908957834
6140,2022-04-05,46.63999938964844,47.16999816894531,46.459999084472656,46.47000122070313,3189700.0,0.007125847691028975,-6.473578541599743,2.833237968083976,75.93985393713642,66.36104655733774,-1.555526211001002,-2.234002729357016,-4.200127164322346,-5.687213647641421,17.776135783244033,0.8599967956542898,0.8463178448098674,2.002499580383301,-0.20202137902574435,4.207020539792346,0.9002391006787747,3.104760060087827,-2.338197015183546,72.68045595496294,11.339669255464479,1.1022604797045228,4,-1.3600006103515625,-2.5500011444091797,-6.097499847412109,-5.909999847412109,-4.430000305175781,1,-0.06410801678597688,3.0000211929512246,46.31000137329102,1.2315710855371653,46.59000015258789,-37.00152594099647,45.86000061035156,-0.06410801678597688
6141,2022-04-06,47.93000030517578,47.9900016784668,46.63999938964844,46.90999984741211,4386300.0,0.027658682084238162,1.3684184108818953,6.000067318912377,80.12423831911615,68.55683146843066,-2.4055881186216155,-3.3948376890114247,-5.390229949614749,-6.905940975466258,17.74317973996759,1.3500022888183594,0.9112789358297491,3.1000005722045927,0.4692825895768351,5.73071855483235,1.784641580890714,4.4153595635184715,-3.284014435373237,97.49994436903357,33.56052748520244,1.3153589913138795,4,-1.9799995422363281,-3.2449989318847656,-7.340000152587891,-7.200000762939453,-5.420001983642578,2,-0.11370750528351092,-6.473578541599743,46.63999938964844,3.0000211929512246,46.31000137329102,1.2315710855371653,46.59000015258789,-0.11370750528351092
6142,2022-04-07,47.47999954223633,47.97000122070313,47.34000015258789,47.95000076293945,4722000.0,-0.009388707700276333,1.47058207548577,-0.4607853036983847,86.28762947166447,72.2324947574067,-1.5599758476449281,-2.817577877368876,-4.838342359126052,-6.386080778798004,18.54441112196075,0.6300010681152415,1.0138049131619482,2.477499771118161,-0.3754059846844271,5.3304055269207495,1.0510468932168706,3.903952649019452,-2.365851459220785,78.74992450083128,6.799477150841014,1.426452877901294,4,-1.2499980926513672,-2.594999313354492,-6.8899993896484375,-6.75,-5.729999542236328,3,-0.10109518288412489,1.3684184108818953,47.93000030517578,-6.473578541599743,46.63999938964844,3.0000211929512246,46.31000137329102,-0.10109518288412489
6143,2022-04-08,47.47000122070313,47.790000915527344,47.2599983215332,47.7400016784668,2320600.0,-0.00021057964679005448,1.8648871568051302,0.5744675670410861,84.99099096613286,75.0886374757979,-1.271378032133164,-2.6687522633344614,-4.727696448662435,-6.312757165626103,19.19150188110029,0.5300025939941406,1.1914654868765595,2.292501449584968,-0.7187266122451632,5.303729511415099,0.7868874186698989,3.7981154805000372,-1.9532336343244125,76.88886854383712,0.0513910867401961,1.505614030915067,4,-1.1499996185302805,-2.510000228881843,-6.7600011825561594,-6.740001678466804,-4.740001678466804,4,-0.11164952423566243,1.47058207548577,47.47999954223633,1.3684184108818953,47.93000030517578,-6.473578541599743,46.63999938964844,-0.11164952423566243
6144,2022-04-11,46.88000106811523,47.709999084472656,46.849998474121094,47.41999816894531,2847300.0,-0.012428905359509135,-1.8666577657403345,1.9999858715156416,77.42999998743096,76.36990422060441,-0.44786147693272227,-1.972761009072542,-4.0576260606599135,-5.66429539902493,19.337343101216774,0.8600006103515625,1.352996888246878,1.5710012435913043,-1.4988181631187487,4.640820650301357,0.03609154023627781,3.105910946946331,-1.01698070884418,27.451063500888385,-52.43823938081549,1.5349097033550272,4,-0.27000045776366477,-1.4750003814697195,-6.010000228881829,-6.010000228881829,-4.610000610351555,0,-0.10302904694982484,1.8648871568051302,47.47000122070313,1.47058207548577,47.47999954223633,1.3684184108818953,47.93000030517578,-0.10302904694982484
6145,2022-04-12,47.13999938964844,47.38000106811523,46.63999938964844,46.7400016784668,2405500.0,0.0055460391554906785,-1.4666628519839293,-0.740740479100282,78.85534770466103,77.45222031296835,-0.49672659690138943,-2.108526206732435,-4.239652002682071,-5.855743140775743,19.46030145989978,0.7400016784667898,1.5186380270735782,1.683499526977542,-1.442900072134961,4.809899126090045,0.12029972742129047,3.2466993265337933,-0.979201645689983,37.03697424377287,-46.852283150363625,1.5631997995562512,4,-0.34999847412109375,-1.5999984741210938,-5.454999923706055,-5.454999923706055,-5.119998931884766,1,-0.10140006027124648,-1.8666577657403345,46.88000106811523,1.8648871568051302,47.47000122070313,1.47058207548577,47.47999954223633,-0.10140006027124648
6146,2022-04-13,47.15999984741211,47.27999877929688,46.7400016784668,47.20000076293945,2347000.0,0.00042427785368337467,4.400053406576326,-0.10000286103932021,77.49578833902419,78.23948871873985,-0.33919304280117046,-1.9712659037786153,-4.1750044379336515,-5.798876198655009,20.33909645675314,0.5399971008300852,1.65181316509954,1.5395000457763643,-1.582810933795571,4.6618110253483,-0.021655444009603286,3.100655535562332,-0.7431135526224892,39.097724952101025,-44.155793907639044,1.5611554897859665,4,-0.3699989318847656,-1.6199989318847656,-5.284999847412109,-5.284999847412109,-4.790000915527337,2,-0.10496184857835789,-1.4666628519839293,47.13999938964844,-1.8666577657403345,46.88000106811523,1.8648871568051302,47.47000122070313,-0.10496184857835789
6147,2022-04-14,47.4000015258789,47.59000015258789,47.06000137329102,47.38000106811523,2745500.0,0.005089094131537797,1.6500090599577177,-0.5,74.52109813642443,78.40499889409777,-0.37746749375833843,-2.0526669045859975,-4.342587728290965,-5.958557105025427,21.354618070013032,0.5299987792968679,1.7408703811697634,1.6120016098022418,-1.514992958687678,4.738996178292162,0.0485043255572819,3.1754988940472018,-0.7628790773744711,66.0870545932205,-14.639265875714358,1.5634972842449588,4,-0.5349998474121023,-1.8600006103515554,-5.1900014877319265,-5.525001525878899,-4.700000762939446,3,-0.10316462124322734,4.400053406576326,47.15999984741211,-1.4666628519839293,47.13999938964844,-1.8666577657403345,46.88000106811523,-0.10316462124322734
6148,2022-04-18,47.290000915527344,47.599998474121094,47.13999938964844,47.34000015258789,2022000.0,-0.0023206879073938147,-1.6285490076402438,-2.499904634751097,71.6535592716329,78.58872290369149,-0.1762658036308551,-1.7031381598876507,-4.168657966724041,-5.77125338034466,23.158804027929058,0.45999908447265625,1.7894976766566089,1.2945009231567397,-1.6373181988625731,4.2263200451760525,-0.17140863785291316,2.7604104841663926,-0.5499992370605469,60.747823482855246,-16.940306134104,1.4659095610096562,4,-0.06500053405761719,-1.75,-4.86250114440918,-5.415000915527344,-4.030002593994141,0,-0.11714952015804092,1.6500090599577177,47.4000015258789,4.400053406576326,47.15999984741211,-1.4666628519839293,47.13999938964844,-0.11714952015804092
6149,2022-04-19,47.5,47.61000061035156,47.2599983215332,47.54999923706055,2815800.0,0.004440665688456358,3.11762593963873,1.0,70.73172433684726,78.01004183699268,-0.22318182983399737,-1.6927670649210498,-4.27099465836686,-5.905296506185323,25.063521942967746,0.3500022888183594,1.8418832296875607,1.309499931335452,-1.4660898356399201,4.085089698310824,-0.07829495215223403,2.697294814823138,-0.584998321533206,88.65974516281264,13.169467756731308,1.3877948834876876,4,-0.1849994659423828,-1.9599990844726562,-5.065000534057617,-5.625,-4.3300018310546875,1,-0.10042106226870884,-1.6285490076402438,47.290000915527344,1.6500090599577177,47.4000015258789,4.400053406576326,47.15999984741211,-0.10042106226870884
6150,2022-04-20,48.459999084472656,48.63000106811523,47.86000061035156,47.97999954223633,3605700.0,0.020210507041529713,-1.13889786641092,-9.60013733119707,74.00723140282473,77.33037440184921,-1.0033804335222243,-2.3885214588977988,-5.112535281198902,-6.782507169318151,27.512148238456845,1.1300010681152273,1.84390985124611,2.023999023437497,-0.6343144248751145,4.682312471750109,0.6948422992811913,3.353155747593803,-1.3944974060058613,91.0051831458954,17.79612384631993,1.3291567241563063,4,-0.8249988555908203,-2.5999984741210938,-5.932498931884766,-6.584999084472656,-5.1399993896484375,2,-0.1277341878591235,3.11762593963873,47.5,-1.6285490076402438,47.290000915527344,1.6500090599577177,47.4000015258789,-0.1277341878591235
6151,2022-04-21,48.11999893188477,48.849998474121094,48.09000015258789,48.33000183105469,2659700.0,-0.007016099030361378,-4.629607651987171,-0.4375064571759939,69.41580688441931,75.45572744771086,-0.7080541443834818,-1.7765269000750052,-4.67234887531184,-6.34488804656403,30.1449510911097,0.7599983215332031,1.8809690918257544,1.4534988403320384,-0.9208489409647953,3.827846621628872,0.2663249496836215,2.640672730980455,-0.8600006103515696,59.217836615612384,-12.79428719384316,1.1871738906484184,4,-0.3750000000000071,-2.1499996185302805,-5.492499351501472,-6.244998931884773,-4.6899986267089915,3,-0.12676638839406085,-1.13889786641092,48.459999084472656,3.11762593963873,47.5,-1.6285490076402438,47.290000915527344,-0.12676638839406085
6152,2022-04-22,46.0099983215332,47.5,46.0,47.38000106811523,5208500.0,-0.043848725211701134,-1.1582743289972006,6.523732538918645,45.97220779936379,71.12030709584762,1.309171544354804,0.5258263455051662,-2.492674259864529,-4.166749509393306,31.532981385119886,2.1199989318847727,1.8075719632688063,-0.7615016937255845,-2.7819475217876573,1.2589441343364882,-1.7717246077566173,0.2487212203054483,2.8400001525878906,0.3508184872374885,-65.64079048971105,1.0102229140310346,4,1.4150009155273438,-0.03999900817871094,-3.344998359680176,-4.134998321533203,-3.049999237060547,4,-0.07911322587344827,-4.629607651987171,48.11999893188477,-1.13889786641092,48.459999084472656,3.11762593963873,47.5,-0.07911322587344827
6153,2022-04-25,45.43999862670898,46.18999862670898,44.77999877929688,46.18999862670898,3751100.0,-0.012388604990612673,2.7599995930989203,0.5474441579559974,44.19223635035729,67.4272222472839,1.744372363767674,1.2048546940351343,-1.832719491963509,-3.5090403314990652,32.09061574873906,1.4099998474120952,1.5445092373740081,-1.361501312255868,-3.276245253053368,0.5532426285416321,-2.3188732826546143,-0.40412934185712146,3.4099998474121165,16.21621368304799,-45.65665296716791,0.9573719703987495,4,1.375000000000007,0.5300006866455149,-2.5524988174438406,-3.5649986267089773,-2.8799972534179616,0,-0.06029925058490193,-1.1582743289972006,46.0099983215332,-4.629607651987171,48.11999893188477,-1.13889786641092,48.459999084472656,-0.06029925058490193
6154,2022-04-26,44.97999954223633,45.77000045776367,44.97000122070313,45.56999969482422,3254200.0,-0.010123219594515342,-1.6229620967187555,0.7866668701171875,39.10761102297479,63.01080706042986,2.1305647609227307,1.7456928485233618,-1.2907692974808214,-2.964233887734416,32.457640206960015,0.7999992370605398,1.2567350092460217,-1.816000366210936,-3.751958601634662,0.11995786921279006,-2.783979483922799,-0.848021248499073,3.7071989440918003,4.914024027908049,-53.29531719488896,0.9679791177118615,4,1.8349990844726562,1.0249996185302734,-2.0249996185302734,-3.104999542236328,-2.6399993896484375,1,-0.0382392449579293,2.7599995930989203,45.43999862670898,-1.1582743289972006,46.0099983215332,-4.629607651987171,48.11999893188477,-0.0382392449579293
6155,2022-04-27,44.7400016784668,45.41999816894531,44.45000076293945,45.2599983215332,2863900.0,-0.005335657319075149,1.30952770208901,0.8813500145475706,25.7229784849778,57.258272632202484,2.228691948553866,2.0332293457373325,-0.9434843800234987,-2.654174012098437,32.68500474629222,0.9699974060058594,0.97377482507639,-2.019998359680173,-4.083158867301428,0.043162147941082196,-3.051578613490804,-0.9884181058695418,3.790908819580082,6.590933326859904,-44.72141310987404,1.0315802538106276,4,1.9099979400634766,1.2649974822998047,-1.8300018310546875,-2.865001678466797,-2.8600006103515696,2,-0.03509171771616448,-1.6229620967187555,44.97999954223633,2.7599995930989203,45.43999862670898,-1.1582743289972006,46.0099983215332,-0.03509171771616448
6156,2022-04-28,44.7400016784668,45.0099983215332,44.400001525878906,44.83000183105469,3159600.0,0.0,1.7111382382611497,0.1730783338468536,27.614378677570556,52.046414914552045,2.0666448709016407,2.05511192495797,-0.8243138249893605,-2.5869135090598903,32.64891927271657,0.6099967956542969,0.7516671571934026,-1.9669984817504869,-4.182808214927583,0.2488112514266092,-3.074903348339035,-0.8590936151619388,3.5460542354736333,10.967752256209963,-35.35070127512326,1.1079048665885487,4,1.8849983215332031,1.30999755859375,-1.8300018310546875,-2.865001678466797,-2.9099998474121094,3,-0.03173897922149649,1.30952770208901,44.7400016784668,-1.6229620967187555,44.97999954223633,2.7599995930989203,45.43999862670898,-0.03173897922149649
6157,2022-04-29,43.310001373291016,44.68999862670898,43.209999084472656,44.61999893188477,4623500.0,-0.031962455331422945,1.0413829753649064,14.555503751112697,22.413783508257993,46.5753287186215,3.191038166788566,3.461763926113605,0.6900649726208812,-1.1038317694873783,32.475231278829476,1.5300025939941406,0.43852029914320667,-3.269498825073242,-5.937779501158502,-0.6012181489879822,-4.603639163115872,-1.9353584870306122,4.6651701896044955,3.3557820194600874,-37.48071576200072,1.334140338042631,4,2.7199974060058594,2.7199974060058594,-0.40000152587890625,-1.4350013732910156,-1.4300003051757884,4,0.0027706979468895554,1.7111382382611497,44.7400016784668,1.30952770208901,44.7400016784668,-1.6229620967187555,44.97999954223633,0.0027706979468895554
6158,2022-05-02,42.93999862670898,43.86000061035156,42.40999984741211,43.5099983215332,3137000.0,-0.008543124794501034,1.2834580865302592,0.4351150817686281,23.087413895712842,41.28151644738435,3.2174517064189843,3.7358353530921065,1.1405970257419114,-0.6857133298371352,32.29382485453402,1.4500007629394531,0.11389647228462252,-3.4570014953613324,-6.582395425037056,-0.33160756568560856,-5.019698460199194,-1.8943045305234705,4.5586556883442455,15.77377032801828,-25.650636449835623,1.5626969648378612,5,2.6900005340576243,2.6900005340576243,-0.029998779296867895,-1.0649986267089773,-1.55999755859375,0,0.00046577686081339387,1.0413829753649064,43.310001373291016,1.7111382382611497,44.7400016784668,1.30952770208901,44.7400016784668,0.00046577686081339387
6159,2022-05-03,43.13999938964844,43.88999938964844,42.9900016784668,43.18999862670898,4073800.0,0.0046576797702797545,-4.142922538665272,0.08771800671921119,22.45179873957396,35.55313504035648,2.6082279377522397,3.4637578786786065,1.029623224810706,-0.8349889350685231,32.09050919150943,0.9500007629394602,-0.2082449247162046,-3.0985006332397447,-6.54726711399622,0.35026584751673084,-4.822883873617982,-1.374117392861507,3.748016389287855,24.252490010176757,-16.994617626940418,1.7243832403782386,5,2.489999771118164,2.489999771118164,-0.21249961853027344,-1.2649993896484375,-2.3600006103515554,1,-0.01344455318876514,1.2834580865302592,42.93999862670898,1.0413829753649064,43.310001373291016,1.7111382382611497,44.7400016784668,-0.01344455318876514
6160,2022-05-04,43.650001525878906,43.68000030517578,42.54999923706055,43.5,4545700.0,0.011822024651044538,9.761961852861035,-3.00007629510991,27.35486068486334,30.87969657373915,1.5021410873181296,2.8651658026166587,0.6173769613501392,-1.2907853042291535,31.459911433709166,1.1300010681152344,-0.515214300584212,-2.4389986038207994,-6.068949219709154,1.1909520120675552,-4.253973911764973,-0.6240232958766256,2.700652341274484,47.692400238272,5.918392941792604,1.814975307944176,5,1.3049983978271484,1.9799976348876953,-0.6300010681152344,-1.710000991821289,-3.0500030517578125,2,-0.03001148516602803,-4.142922538665272,43.13999938964844,1.2834580865302592,42.93999862670898,1.0413829753649064,43.310001373291016,-0.03001148516602803
6161,2022-05-05,42.47999954223633,43.45000076293945,42.04999923706055,43.16999816894531,3315100.0,-0.026804168218617752,1.239995605482161,-4.599944051675907,21.658988200373543,28.1782277294069,1.9980960785929724,3.8008016404346066,1.9164313009126417,-0.07634348162103777,30.391612728120208,1.6000022888183594,-0.8874373578083237,-3.336500549316405,-7.195571890534524,0.522570791901714,-5.266036219925468,-1.4069648787073419,3.397775842548107,16.28789411322722,-21.4849142978268,1.929535670609061,5,1.6399993896484375,2.969999313354492,0.720001220703125,-0.3599987030029297,-3.579998016357422,3,-0.014124258017576996,9.761961852861035,43.650001525878906,-4.142922538665272,43.13999938964844,1.2834580865302592,42.93999862670898,-0.014124258017576996
6162,2022-05-06,42.68000030517578,42.810001373291016,42.02999877929688,42.13000106811523,3307700.0,0.004708115939139779,-1.0799963379092719,-0.7971019300195261,23.717227112262563,25.90322670295193,1.4260215227060158,3.3969208586346724,1.8430529931537478,-0.23907216850832924,29.269893789275653,0.7800025939941335,-1.4077651213537692,-2.8964998245239286,-6.913763911401006,1.1207642623531484,-4.905131867962467,-0.8878677810853901,2.6618864189273097,34.94630712814893,0.07639195987977843,2.008632043438537,5,1.2199993133544922,2.759998321533203,0.6900005340576172,-0.3899993896484375,-4.290000915527344,4,-0.019915615464932812,1.239995605482161,42.47999954223633,9.761961852861035,43.650001525878906,-4.142922538665272,43.13999938964844,-0.019915615464932812
6163,2022-05-09,42.16999816894531,42.61999893188477,41.77000045776367,42.5,4689200.0,-0.01194944078218807,1.9824523831831498,-0.6000041614936911,20.617433699185128,23.84876255586419,1.5906700834624914,3.678078396024631,2.4276826661835145,0.30864853603939935,28.275914552868315,0.9099998474121094,-1.940998778480548,-3.1415018081665025,-7.328495671176498,1.0454920548434927,-5.2349987396714965,-1.0480048766615084,2.641986483988788,18.867826071309686,-8.818075925373016,2.093496931504997,5,1.4250011444091797,3.1400012969970703,1.512502670288086,0.41500282287597656,-4.929996490478516,0,-0.006876858274175723,-1.0799963379092719,42.68000030517578,1.239995605482161,42.47999954223633,9.761961852861035,43.650001525878906,-0.006876858274175723
6164,2022-05-10,42.04999923706055,43.13000106811523,41.4900016784668,42.18999862670898,4817700.0,-0.0028455996465547306,-1.6031849833484597,0.42423822074256873,11.057143002817739,22.219225280068628,1.3983967955524577,3.6023677092484263,2.6066568824693803,0.4666898752290365,27.656612782290374,1.6399993896484304,-2.1832822796828353,-3.020000648498538,-7.379686879667844,1.3396855826707679,-5.199843764083191,-0.8401575329138851,2.214428260742878,25.570680810667223,5.6507569735651195,2.1798431155846543,5,1.2000007629394531,3.1200008392333984,2.092501640319824,0.6600017547607422,-5.719997406005859,1,-0.015933369348430815,1.9824523831831498,42.16999816894531,-1.0799963379092719,42.68000030517578,1.239995605482161,42.47999954223633,-0.015933369348430815
6165,2022-05-11,42.36000061035156,43.400001525878906,42.08000183105469,42.08000183105469,3922300.0,0.007372208773259503,-8.428610354223434,-2.0000000000001017,14.878094960743596,20.804082644865634,0.7993488739952568,3.073478468531654,2.377535038059179,0.19101187725565438,27.212582870316282,1.3500022888183594,-2.3830668720543997,-2.470999336242677,-6.876722477097857,1.9347238046125028,-4.673860906670271,-0.26813776581508364,1.3495417235845366,44.38772134012713,28.222636052859585,2.2028615704275913,5,0.7299995422363281,2.809999465942383,2.0225000381469727,0.35000038146972656,-6.450000762939453,2,-0.03729938168765212,-1.6031849833484597,42.04999923706055,1.9824523831831498,42.16999816894531,-1.0799963379092719,42.68000030517578,-0.03729938168765212
6166,2022-05-12,42.209999084472656,42.650001525878906,41.560001373291016,42.16999816894531,3475900.0,-0.003541112457922213,1.3695506149087382,0.14286103542234332,19.551333583163085,20.48603265318842,0.6176845559213575,2.986756714628399,2.5970573994678006,0.3784854214791835,26.87639104052093,1.0900001525878906,-2.5243762811276227,-2.3735008239746094,-6.7844838263508365,2.0374821784016177,-4.578992325162723,-0.16800932278649583,1.19000244140625,37.69620227883242,18.723924759676613,2.2054915011881135,5,0.48000144958496094,2.960000991821289,2.47499942779541,0.7600002288818359,-6.239997863769531,3,-0.038142635519360035,-8.428610354223434,42.36000061035156,-1.6031849833484597,42.04999923706055,1.9824523831831498,42.16999816894531,-0.038142635519360035
6167,2022-05-13,42.5099983215332,42.65999984741211,41.90999984741211,42.540000915527344,2609800.0,0.007107302619461686,4.555546136565931,-0.7500476826244517,25.460670337801574,20.749727813420503,0.21486640399177048,2.4260097413245063,2.347319943485708,0.11488972600615455,26.26177760295782,0.75,-2.5624881918711466,-1.8290014266967773,-6.123202740278998,2.4651998868854434,-3.9761020834878877,0.31809923009433305,0.8900032043457031,53.40296987187809,32.67417370680188,2.14710065679111,5,0.18000221252441406,2.660001754760742,2.8075027465820312,0.8700027465820312,-6.289997100830071,4,-0.08492112298733434,1.3695506149087382,42.209999084472656,-8.428610354223434,42.36000061035156,-1.6031849833484597,42.04999923706055,-0.08492112298733434
6168,2022-05-16,41.75,42.540000915527344,41.459999084472656,42.11000061035156,3238200.0,-0.017878107540367227,-1.297870268164405,11.998982835346471,24.242461115386902,20.94869029962194,0.8809533720108504,2.8982809108305787,3.1349555510772262,0.90788045156458,25.71805876736149,1.0800018310546875,-2.6635290516130823,-2.311999702453612,-6.518528829948735,1.8945294250415117,-4.41526426620117,-0.20873513870605365,1.2680015563964844,14.948481988359289,-7.459360640577577,2.1032645637475604,5,0.8199996948242188,3.404998779296875,3.8075008392333984,1.6300010681152344,-4.790000915527344,0,-0.0804790565353668,4.555546136565931,42.5099983215332,1.3695506149087382,42.209999084472656,-8.428610354223434,42.36000061035156,-0.0804790565353668
6169,2022-05-17,42.72999954223633,42.7599983215332,41.5,41.86000061035156,3368000.0,0.023473042927816268,1.7096840352266063,-2.4166596024244478,35.663342823808065,21.871854981726912,-0.1825140944967032,1.6259662524258118,2.140068753785073,-0.03756387386610527,25.03070954584401,1.2599983215332031,-2.555679721533224,-1.0935001373291016,-5.010197130291857,2.823196855633654,-3.0518486338104793,0.8648483591522762,-1.2700004577636719,65.46385873839861,39.359332047554254,1.9583484964813778,5,-0.27499961853027344,2.424999237060547,2.910001754760742,0.6500015258789062,-5.439998626708984,1,-0.12848111215968916,-1.297870268164405,41.75,4.555546136565931,42.5099983215332,1.3695506149087382,42.209999084472656,-0.12848111215968916
6170,2022-05-18,42.27000045776367,42.97999954223633,42.08000183105469,42.86999893188477,2780100.0,-0.010765248991354892,1.1951171856827845,-0.6896542652314115,33.4672135584496,23.183880021513136,0.0683315816936414,1.6848309712788776,2.5879102160766507,0.4545067218756458,23.40773787817196,0.8999977111816406,-2.4440002197665223,-1.2439992904663058,-4.548473985251185,2.0604754043185736,-2.896236637858749,0.40823805692613746,-0.8100013732910156,53.289547983606845,24.226430228739027,1.6522373473924405,5,0.15999984741210938,2.884998321533203,3.7375001907348633,1.1100006103515625,-4.119998931884766,2,-0.14052516116351244,1.7096840352266063,42.72999954223633,-1.297870268164405,41.75,4.555546136565931,42.5099983215332,-0.14052516116351244
6171,2022-05-19,42.02000045776367,42.38000106811523,41.47000122070313,42.18999862670898,3599700.0,-0.0059143600021911436,2.30907199334169,0.28333100212350504,39.74563463376532,24.964814190568998,0.27515410686037,1.5330004763338536,2.8300116153160317,0.736727431882187,21.711199290852466,0.9099998474120952,-2.3496905987206986,-1.1889993667602567,-3.7446611152841314,1.3666623817636179,-2.466830241022194,0.08883150750168056,0.9599990844726562,36.8421845158473,4.340245172427522,1.2778308742619375,5,0.4099998474121094,3.134998321533203,4.145000457763672,1.3600006103515625,-4.229999542236328,3,-0.145406962013078,1.1951171856827845,42.27000045776367,1.7096840352266063,42.72999954223633,-1.297870268164405,41.75,-0.145406962013078
6172,2022-05-20,42.36999893188477,42.56999969482422,41.63000106811523,42.150001525878906,4034000.0,0.008329330564213144,2.032258858419136,-1.2941163270802503,45.454550985493334,27.724493889047686,-0.13794932762336032,0.9447584754803628,2.4776306956827696,0.41268972790360436,22.811887050875086,0.9399986267089915,-2.32005619629777,-0.6570009231567298,-2.8679799042700864,1.553978057956627,-1.762490413713408,0.4484885673999486,0.6100006103515554,59.86839298397122,24.207382606444696,1.1054894905566792,5,0.06000137329100852,2.7849998474121023,3.795001983642571,1.0100021362304616,-4.139999389648445,4,-0.15105022120653033,2.30907199334169,42.02000045776367,1.1951171856827845,42.27000045776367,1.7096840352266063,42.72999954223633,-0.15105022120653033
6173,2022-05-23,42.70000076293945,43.150001525878906,42.33000183105469,42.790000915527344,2402400.0,0.007788573032187163,1.0246871718070802,-0.4090964262800929,46.56251359729824,31.669535066212188,-0.4300928818450913,0.42051802837124796,2.150966144919394,0.10779743407636033,24.279878126058634,0.8199996948242188,-2.1072109567901904,-0.18999919891357564,-2.088975054772334,1.7089766569451825,-1.1394871268429583,0.759488729015807,-1.229999542236321,73.21424516691557,34.61846131543401,0.9494879279293797,5,-0.2700004577636719,2.454998016357422,3.502500534057617,0.6800003051757812,-4.310001373291016,0,-0.15175642684907154,2.032258858419136,42.36999893188477,2.30907199334169,42.02000045776367,1.1951171856827845,42.27000045776367,-0.15175642684907154
6174,2022-05-24,43.2599983215332,43.34000015258789,42.099998474121094,42.77999877929688,2954700.0,0.013114696688244276,2.874985843967742,-5.3333192048488165,46.97671970376661,35.23604892654808,-0.8944645069900545,-0.28980301990080193,1.5918553161096654,-0.4264534034673204,25.895857017697544,1.2400016784667969,-1.907073985331003,0.45599842071533203,-1.1823511667204514,2.0943480081511154,-0.36317637300255967,1.2751732144332237,-1.7563970947265588,95.72182477269897,55.86935128155024,0.8191747937178915,5,-0.8599987030029297,1.8950004577636719,3.122502326965332,0.12000274658203125,-3.9299964904785156,1,-0.1456310559754378,1.0246871718070802,42.70000076293945,2.032258858419136,42.36999893188477,2.30907199334169,42.02000045776367,-0.1456310559754378
6175,2022-05-25,43.16999816894531,43.54999923706055,43.040000915527344,43.2400016784668,3128000.0,-0.002080447435965138,-2.0909174980059415,-0.14584078392103786,56.42456949676532,39.333075139170546,-0.7571003150354088,-0.34093425021786317,1.6836489908305197,-0.3146409274257991,27.03836472561376,0.5099983215332031,-1.6151209223804983,0.4444984436035142,-0.9329519707345071,1.8219488579415355,-0.2442267635654929,1.1332236507725213,-1.5929409851074183,81.73070045611345,37.29065195159194,0.6887252071690089,5,-0.6649990081787109,1.9850006103515625,3.257502555847168,0.21000289916992188,-5.539997100830085,2,-0.1362056405563573,2.874985843967742,43.2599983215332,1.0246871718070802,42.70000076293945,2.032258858419136,42.36999893188477,-0.1362056405563573
6176,2022-05-26,43.31999969482422,43.65999984741211,43.25,43.40999984741211,1936400.0,0.003474670656502532,-2.5652231602341895,1.2856520080649556,56.01503220264362,42.7280042352641,-0.8192419550954995,-0.6353479716078283,1.5472146732967502,-0.43614795759110336,28.147833330748075,0.4900016784667969,-1.2262533435425027,0.6655000686645494,-0.38149036729470254,1.7124905046238013,0.14200485068491986,1.1889952866441789,-1.6245659877929626,83.25121393887467,36.05662950026341,0.5234952179796262,5,-0.7600002288818359,1.8349990844726562,3.4275007247924805,0.3800010681152344,-5.8800010681152415,3,-0.11934437223837313,-2.0909174980059415,43.16999816894531,2.874985843967742,43.2599983215332,1.0246871718070802,42.70000076293945,-0.11934437223837313
6177,2022-05-27,43.43000030517578,43.70000076293945,43.15999984741211,43.27000045776367,3037800.0,0.002539256951211488,-1.8421020930582743,-1.7777730682829653,62.804904523984526,47.012720169552736,-0.8772706063446236,-0.7756664382635279,1.4468588268816802,-0.5141704009386316,28.391209938897365,0.5400009155273438,-0.8795850332219999,0.769500732421875,-0.2945428358573352,1.8335443007010852,0.23747894828227345,1.3015225165614766,-1.5774013069140551,83.12499552965804,31.011034447275655,0.5320217841396044,5,-0.8449993133544922,1.0499992370605469,3.4274988174438477,0.37999916076660156,-6.200000762939453,4,-0.1298641342393979,-2.5652231602341895,43.31999969482422,-2.0909174980059415,43.16999816894531,2.874985843967742,43.2599983215332,-0.1298641342393979
6178,2022-05-31,42.959999084472656,43.27000045776367,42.72999954223633,43.060001373291016,3537700.0,-0.010822040465127802,1.0769247698345743,-0.6250149011754047,58.633773893430245,49.56499028839965,-0.2431508645897793,-0.32052340841678983,1.9505787136933463,-0.010128555672977768,28.24937483878009,0.7000007629394531,-0.6392745935060589,0.298499488830565,-0.7666870905881353,1.3636860682492653,-0.23409380087878162,0.8310927785399116,-0.9226599097431603,53.74996125703632,-1.6504309651224602,0.5325932897093495,5,-0.3749980926513672,0.8649997711181641,3.7375001907348633,0.8500003814697266,-5.829998016357429,1,-0.1101024125474418,-1.8421020930582743,43.43000030517578,-2.5652231602341895,43.31999969482422,-2.0909174980059415,43.16999816894531,-0.1101024125474418
6179,2022-06-01,42.560001373291016,43.20000076293945,42.150001525878906,43.0,3210700.0,-0.009310933885150252,1.4999977293472782,4.399885561701316,51.86567987411492,51.609264323473575,0.1454972643227208,0.035620677336140716,2.3655128742926905,0.4196940089624661,28.31060253565363,1.0499992370605469,-0.4748815800911501,-0.07249832153320312,-1.1141545517189542,0.9691579086525479,-0.5933264366260786,0.4483297935596724,1.1399993896484375,26.451616078833833,-29.088416281216855,0.5208281150928746,6,0.024999618530273438,1.0549983978271484,3.8324975967407227,1.2499980926513672,-5.140003204345703,2,-0.09797936675489649,1.0769247698345743,42.959999084472656,-1.8421020930582743,43.43000030517578,-2.5652231602341895,43.31999969482422,-0.09797936675489649
6180,2022-06-02,42.34000015258789,42.900001525878906,41.459999084472656,42.7400016784668,4794800.0,-0.0051692014474695736,3.0,0.9090972143953252,51.19706401600066,52.88164536594416,0.42071481366605923,0.1606863038136197,2.5998139396976185,0.661038995165768,28.271502669424,1.44000244140625,-0.22904863930424568,-0.22699947357178019,-1.158146746683471,0.7041477995399106,-0.6925731101276256,0.2385741629840652,1.3290006256103482,39.28573253202045,-17.746736482415734,0.4655736365558466,6,0.23999977111816406,1.0999984741210938,4.069998741149902,1.4699993133544922,-4.930000305175781,3,-0.07109112684661212,1.4999977293472782,42.560001373291016,1.0769247698345743,42.959999084472656,-1.8421020930582743,43.43000030517578,-0.07109112684661212
6181,2022-06-03,41.88000106811523,42.40999984741211,41.79999923706055,42.18000030517578,3234900.0,-0.010864409135920794,-1.6521598513935996,0.7499952316466255,44.36495826349948,52.76057950794484,0.9596880011691695,0.6044191451059575,3.0703520174998644,1.138167262920902,27.919321156680848,0.6100006103515625,-0.1347245475252805,-0.656998634338386,-1.6373117428336386,0.32331447415686654,-1.1471551885860123,-0.16684208009075974,1.7006396423339893,18.750074505749822,-37.141130266179836,0.49015655424762605,6,0.6999988555908274,1.3549976348877024,4.44749832153321,1.9299983978271555,-4.69000244140625,4,-0.10148041766015325,3.0,42.34000015258789,1.4999977293472782,42.560001373291016,1.0769247698345743,42.959999084472656,-0.10148041766015325
6182,2022-06-06,41.83000183105469,42.060001373291016,41.709999084472656,42.0099983215332,2941100.0,-0.0011938690493159543,1.4999931881037043,0.5999898274480739,50.81969135329589,53.23359925861125,1.033742337531919,0.6192213704365344,3.1176313259683326,1.2077335803505775,27.559813326446147,0.3500022888183594,0.025736224358517745,-0.6644979476928725,-1.6913057197145775,0.3623098243288325,-1.1779018337037286,-0.15109406168201645,1.6658132143554667,20.442125185202357,-38.94975546801817,0.5134038860108533,6,0.7499980926513672,1.2449970245361328,4.507497787475586,1.9799976348876953,-4.460002899169915,0,-0.10494867349220538,-1.6521598513935996,41.88000106811523,3.0,42.34000015258789,1.4999977293472782,42.560001373291016,-0.10494867349220538
6183,2022-06-07,41.88000106811523,41.959999084472656,41.459999084472656,41.7599983215332,4140400.0,0.001195296076306196,2.571444141689373,-0.6666949242343571,39.24051733129357,52.37402121722535,0.9556954523522521,0.5759095053607481,3.0354558003229357,1.1769924703938912,27.084278977464788,0.5,0.14048708304537882,-0.599998855590826,-1.6539328301462106,0.4539351189645586,-1.1269658428685219,-0.07303186831313013,1.534381338857429,24.13802175252244,-33.06122191105688,0.5269669872776928,6,0.6999988555908274,0.7949981689453196,4.149997711181648,1.9299983978271555,-4.409999847412095,1,-0.11103155222742134,1.4999931881037043,41.83000183105469,-1.6521598513935996,41.88000106811523,3.0,42.34000015258789,-0.11103155222742134
6184,2022-06-08,41.38000106811523,42.08000183105469,41.310001373291016,41.790000915527344,3824000.0,-0.011938872665900435,-1.8000055486582651,-3.4165871956261755,38.8471194717931,50.42097121445066,1.2974096192797901,1.0784331168515706,3.4887465824106556,1.6906645425569593,27.291278585183093,0.7700004577636719,0.17654342346604324,-1.0664989471435646,-2.216221286383174,0.08322339209604479,-1.6413601167633658,-0.4916377775237635,1.9562060059574264,4.40249610732929,-51.089889225921475,0.5748611696198035,6,1.125000000000007,1.2199993133544993,4.249998092651374,2.4299983978271555,-3.9900016784667898,2,-0.10270661890520771,2.571444141689373,41.88000106811523,1.4999931881037043,41.83000183105469,-1.6521598513935996,41.88000106811523,-0.10270661890520771
6185,2022-06-09,40.77999877929688,41.61000061035156,40.7400016784668,41.43999862670898,4500900.0,-0.014499813275274831,-1.3513673737660128,1.6097563244912334,35.714266879375586,48.16533062297644,1.7016886121076666,1.6379763426000835,4.022176535037559,2.3013080713600473,27.992174091897482,0.8699989318847656,0.16321112624145684,-1.587501144409174,-2.958153379123374,-0.21684890969497417,-2.272827261766274,-0.9021750270520741,2.4346359527288755,2.395038603865381,-53.16562206122462,0.6853261173571014,6,1.440002441406243,1.440002441406243,4.8500003814697195,3.0300006866455007,-2.879997253417976,3,-0.0823933474970423,-1.8000055486582651,41.38000106811523,2.571444141689373,41.88000106811523,1.4999931881037043,41.83000183105469,-0.0823933474970423
6186,2022-06-10,40.599998474121094,40.97000122070313,40.16999816894531,40.22999954223633,6761200.0,-0.004413936011865904,-2.2653073934808114,-0.5606045718579434,28.776983024147654,44.3844504563279,1.6263046582607714,1.7825682191842418,4.121179409297902,2.4906916052135415,28.480847201531116,0.8000030517578196,0.09172296687627579,-1.6870014190673857,-3.269365780405934,-0.10463705772883714,-2.47818359973666,-0.8958192383981114,2.416665613619948,22.513061817949414,-31.16004668347427,0.7911821806692739,6,1.1200008392333984,1.335000991821289,4.692501068115234,3.210000991821289,-2.9099998474121165,4,-0.07857139769949317,-1.3513673737660128,40.77999877929688,-1.8000055486582651,41.38000106811523,2.571444141689373,41.88000106811523,-0.07857139769949317
6187,2022-06-13,38.900001525878906,40.29999923706055,38.68999862670898,40.18000030517578,5725300.0,-0.04187184758949647,1.1184265342896962,-3.459466147041539,15.70396005720663,39.61447114119194,2.923592365458795,3.371083555875501,5.716820502457637,4.192996090158999,29.27336983301645,1.9099998474121165,-0.0977473408870253,-3.206498527526854,-5.390837108138065,-1.022159946915643,-4.2986678178324595,-2.1143292372212485,3.8319959699825645,6.194769931211931,-43.14734344478692,1.0921692903056068,6,2.0449981689453125,2.2949981689453125,5.884997367858887,4.909997940063477,-1.0800018310546875,0,-0.04395894169907211,-2.2653073934808114,40.599998474121094,-1.3513673737660128,40.77999877929688,-1.8000055486582651,41.38000106811523,-0.04395894169907211
6188,2022-06-14,38.38999938964844,39.060001373291016,37.86999893188477,38.95000076293945,6034700.0,-0.013110594247436769,2.0512781638651374,0.43750149011754047,5.646653524841611,34.479023769050464,3.0364864382254666,3.811894049685364,6.090855254910423,4.70220384652221,29.901652406972758,1.190002441406243,-0.3319154113721865,-3.5485006332397475,-6.293242826314007,-0.8037584401654883,-4.920871729776877,-2.176129536702618,3.8569582419147324,12.351546310483377,-29.83815154342117,1.3723710965371299,6,1.9950008392333984,2.395000457763672,6.279999732971191,5.420000076293945,-0.06999969482421875,1,-0.02656943146601609,1.1184265342896962,38.900001525878906,-2.2653073934808114,40.599998474121094,-1.3513673737660128,40.77999877929688,-0.02656943146601609
6189,2022-06-15,37.2400016784668,38.86999893188477,36.72999954223633,38.61999893188477,10795200.0,-0.029955658490886217,1.2765984213623263,2.464274766520677,4.732845945034484,29.31633287227644,3.7464620420941586,4.7742865722114445,7.09774573407951,5.8463086230547106,31.000377711690437,2.1399993896484446,-0.6721422977246689,-4.423998451232912,-7.849200941806345,-0.9987959606594785,-6.136599696519632,-2.7113972059461915,4.3941817351413945,10.450861159902225,-25.632681054896942,1.7126012452867172,6,2.329998016357422,2.9749984741210938,7.212497711181641,6.569997787475586,1.3799972534179759,2,0.0061761421017692,2.0512781638651374,38.38999938964844,1.1184265342896962,38.900001525878906,-2.2653073934808114,40.599998474121094,0.0061761421017692
6190,2022-06-16,36.33000183105469,37.0099983215332,36.11000061035156,37.0099983215332,4953300.0,-0.02443608502677097,1.6470657533785489,0.4927520607699044,2.1887811333671863,24.630090968928407,4.1507898697416294,5.498363538013976,7.840475060616896,6.7453834551457135,32.52257480602237,1.1300010681152344,-1.014480578261633,-5.036998367309572,-9.193089135526264,-0.880907599092879,-7.115043751417922,-2.958952983201222,4.519512163134003,4.526773520038925,-24.533263430590466,2.0780453841083477,6,2.7649993896484375,3.5749988555908203,7.879998207092285,8.14999771118164,2.759998321533203,3,0.029176920043193277,1.2765984213623263,37.2400016784668,2.0512781638651374,38.38999938964844,1.1184265342896962,38.900001525878906,0.029176920043193277
6191,2022-06-17,35.90999984741211,36.459999084472656,35.31999969482422,36.41999816894531,8361800.0,-0.011560747659626114,2.8644037112468883,0.7500014024694682,0.6561580586491402,19.056365047300993,4.062059086000922,5.730979856724012,8.043290360119826,7.151747574821542,33.73374560050192,1.1399993896484375,-1.3303024012711475,-5.151500320434572,-9.953539752712224,-0.3494608881569192,-7.552520036573398,-2.7504806042957455,4.086401737685897,11.847393711264159,-9.945259040514939,2.4010197161388267,6,2.7900009155273438,3.6000003814697266,8.220000267028809,9.004999160766602,3.420001983642578,4,0.05541636555061724,1.6470657533785489,36.33000183105469,1.2765984213623263,37.2400016784668,2.0512781638651374,38.38999938964844,0.05541636555061724
6192,2022-06-21,35.970001220703125,36.310001373291016,35.63999938964844,35.90999984741211,10017200.0,0.0016708820257858026,-1.2333314259919765,-0.11765013875071993,1.5256674662893062,14.865826173411632,3.445758909350829,5.4461496161401115,7.7768286940372775,7.08087352969298,35.27415944332195,0.6700019836425781,-1.6613740139352373,-4.771499061584471,-10.037001723580829,0.4940036004118866,-7.404250392582647,-2.138747730586296,3.091119986340125,17.379712143481512,-0.35524872160940646,2.6327513309981785,6,2.729999542236328,3.539999008178711,7.959999084472656,8.959997177124023,4.1699981689453125,1,0.04781755206101801,2.8644037112468883,35.90999984741211,1.6470657533785489,36.33000183105469,1.2765984213623263,37.2400016784668,0.04781755206101801
6193,2022-06-22,36.22000122070313,36.5,35.849998474121094,35.880001068115234,5332900.0,0.0069502360721664935,-2.2499642376906133,5.666539513001581,5.0991577949757385,11.116052653765259,2.579742870916938,4.939019057569617,7.319338984200137,6.8197475236391725,37.562230630174284,0.6500015258789062,-1.9412128753395592,-4.197499084472646,-9.745470202949633,1.3504720340043406,-6.971484643711136,-1.4235135252341564,2.092895683896309,25.352161107057768,8.359592621990934,2.7739855592384925,6,2.2449989318847585,3.289999008178704,7.709999084472649,8.894998550415032,4.879997253417962,2,0.044174445615604796,-1.2333314259919765,35.970001220703125,2.8644037112468883,35.90999984741211,1.6470657533785489,36.33000183105469,0.044174445615604796
6194,2022-06-23,36.959999084472656,37.0099983215332,36.2599983215332,36.459999084472656,3652800.0,0.02043064160214736,1.500006357844945,1.4705875753121571,14.511857018264692,8.760229335864048,1.2816074212138346,3.9029472954447044,6.395192640452926,6.06498982220829,39.50792013607819,0.789997100830071,-2.2790282475509045,-3.1425012588500962,-8.72621709337109,2.441214575670898,-5.93435917611059,-0.35064334158960264,0.7543183781717389,97.04146285858748,79.44560382128596,2.7918579172604967,6,1.1850013732910156,2.5500011444091797,6.902500152587891,8.194999694824219,3.5600013732910156,3,0.03679655422185646,-2.2499642376906133,36.22000122070313,-1.2333314259919765,35.970001220703125,2.8644037112468883,35.90999984741211,0.03679655422185646
6195,2022-06-24,37.290000915527344,37.66999816894531,36.91999816894531,37.099998474121094,4496200.0,0.008928621191263142,-1.727257594673325,0.3800048828125,19.19463300311881,7.695523777971955,0.452022647092889,3.2779041059776333,5.872698431412111,5.718644166640523,41.51175133986207,0.75,-2.5923156223321655,-2.5184995651245146,-8.04102442074273,3.0040252904937006,-5.279761992933622,0.24276286268459302,-1.970001220703125,83.8298936104591,63.637944291151115,2.7612624278091094,6,0.5199985504150391,2.219999313354492,6.514998435974121,7.864997863769531,2.3899993896484375,4,0.03566634442756533,1.500006357844945,36.959999084472656,-2.2499642376906133,36.22000122070313,-1.2333314259919765,35.970001220703125,0.03566634442756533
6196,2022-06-27,38.150001525878906,38.2599983215332,37.2400016784668,37.310001373291016,3275200.0,0.023062499040955142,-1.0816267745162533,4.420996627047864,27.723974858103418,9.031080978071598,-0.8851395370356911,2.119382783706527,4.825585176281308,4.84952970339868,43.50491580165648,1.0199966430664062,-2.880356071603906,-1.3999990463256822,-6.71037383155074,3.9103757388993756,-4.055186438938215,1.2551883462868503,-2.7830018615722665,95.80164730925414,72.51667767788085,2.65518739261253,6,-0.9600009918212891,1.3599987030029297,5.642498016357422,7.004997253417969,1.25,0,0.02463954362023646,-1.727257594673325,37.290000915527344,1.500006357844945,36.959999084472656,-2.2499642376906133,36.22000122070313,0.02463954362023646
6197,2022-06-28,37.790000915527344,38.70000076293945,37.77999877929688,38.38000106811523,2223800.0,-0.009436450745810787,-2.0163780650245298,-0.702381006444104,26.137698496600407,11.307863752711464,-0.7813144137252266,2.1451679969716793,4.982694890735523,5.189927624593665,45.332444380580526,0.920001983642571,-3.14244818374889,-1.4779996871948242,-6.512681570539385,3.556682196149737,-3.9953406288671047,1.0393412544774563,-2.3072813049316423,68.07020643518834,43.038652765630836,2.517340941672279,6,-0.6950016021728516,1.7199993133544922,6.002498626708984,7.364997863769531,0.9599990844726562,1,0.04075154480598542,-1.0816267745162533,38.150001525878906,-1.727257594673325,37.290000915527344,1.500006357844945,36.959999084472656,0.04075154480598542
6198,2022-06-29,38.22999954223633,38.27000045776367,37.72000122070313,37.959999084472656,2177900.0,0.011643255254015994,2.1428322307113414,-0.45762777616138656,31.492357607831323,14.281142826355557,-1.3928710774674258,1.4046580915285105,4.344281210854291,4.728374792351104,46.86206958009692,0.5499992370605398,-3.3776636724113516,-0.8015010833740206,-5.541722076326188,3.938719909578147,-3.171611579850101,1.5686094131020596,-2.5542430624999994,80.73767416264353,50.90331422717003,2.3701104964760833,6,-1.2199993133544922,1.2800006866455078,5.5625,6.924999237060547,0.1399993896484446,2,0.049960760404978544,-2.0163780650245298,37.790000915527344,-1.0816267745162533,38.150001525878906,-1.727257594673325,37.290000915527344,0.049960760404978544
6199,2022-06-30,38.38999938964844,38.84000015258789,37.88000106811523,38.04999923706055,3404700.0,0.004185190931936589,-1.8235412915060458,1.259257689427655,35.19207261444325,17.948175213141788,-1.5338941051851052,0.9657485500844984,3.9768646999839987,4.5673315384672435,47.73249702206643,0.9599990844726634,-3.375081362256978,-0.4330011367797866,-4.877342590022295,4.0113403164627215,-2.655171863401037,1.789169589841464,-2.5327882529199215,76.56248447797313,41.470323180085444,2.222170726621254,6,-1.3099994659423828,1.1200008392333984,5.402500152587891,6.7649993896484375,-0.11999893188476562,3,0.07059127709190283,2.1428322307113414,38.22999954223633,-2.0163780650245298,37.790000915527344,-1.0816267745162533,38.150001525878906,0.07059127709190283
6200,2022-07-01,39.33000183105469,39.43999862670898,38.36000061035156,38.70000076293945,3460600.0,0.02448560709432357,1.54118776955496,1.8529434864073422,42.808627521458206,22.631782931231683,-2.2390548284531064,-0.22273744740057566,2.805143648595532,3.6304638258355695,47.88867908610838,1.0799980163574148,-3.249223677404622,0.657501220703125,-3.4785424389590744,4.7935448803653244,-1.4105206091279783,2.7255230505342283,-3.2341675730574195,95.00013871645695,55.90779883574093,2.0680218298311,7,-1.7900028228759766,0.17999839782714844,4.447497367858887,5.8249969482421875,-0.3800010681152344,4,0.030256765098072513,-1.8235412915060458,38.38999938964844,2.1428322307113414,38.22999954223633,-2.0163780650245298,37.790000915527344,0.030256765098072513
6201,2022-07-05,37.63000106811523,39.20000076293945,36.95000076293945,39.09000015258789,3081200.0,-0.04322401942013521,1.6785709420029882,-2.317454935180543,42.80860902747743,27.21877643803036,-0.30107518786974197,1.204282856006138,4.259855006479867,5.315442795787,48.38871231419438,2.3800010681152344,-3.0070340888229836,-0.8299995422363367,-4.700350882020743,3.0403517975480696,-2.76517521212854,1.1051761276558665,-1.1997503732467862,27.309272633123648,-15.285742350927656,1.9351756698922031,7,0.014997482299811793,1.8799991607666087,6.199997901916511,7.524997711181648,1.8999977111816548,1,0.054477788436672725,1.54118776955496,39.33000183105469,-1.8235412915060458,38.38999938964844,2.1428322307113414,38.22999954223633,0.054477788436672725
6202,2022-07-06,37.43999862670898,37.90999984741211,37.13999938964844,37.560001373291016,2928500.0,-0.00504922763787119,-1.1388865341414827,0.08219371358399317,44.41833079543326,31.5875734380812,0.1334037842303104,1.1051982414486687,4.265324894887819,5.485174297887632,48.8468301394681,0.7700004577636719,-2.619881270282022,-0.8005018234253001,-4.35083411346001,2.74983046660941,-2.5756679684426516,0.9746643215920514,-0.7087731386564826,19.678645949829566,-25.63728145663911,1.775166145017354,7,0.4099998474121165,2.0700016021728587,6.417500495910652,7.715000152587898,2.6300010681152415,2,0.05235050670572683,1.6785709420029882,37.63000106811523,1.54118776955496,39.33000183105469,-1.8235412915060458,38.38999938964844,0.05235050670572683
6203,2022-07-07,37.22999954223633,37.88000106811523,37.22000122070313,37.54999923706055,2732300.0,-0.005608950111521627,-2.882393860515293,2.6666030898339064,49.93393575592411,35.5233599644878,0.560701444591956,1.0002525059285432,4.302922162345908,5.6860895761526535,49.137830026279026,0.6599998474120952,-2.1485092665497874,-0.7780008316040039,-3.9090710583524952,2.3530693951444874,-2.3435359449782496,0.7875342817702418,-0.279998779296875,11.244940542759913,-36.89156527597761,1.5655351133742461,7,0.9499988555908203,2.065000534057617,6.3025007247924805,7.924999237060547,3.6000022888183594,3,0.04082730261759138,-1.1388865341414827,37.43999862670898,1.6785709420029882,37.63000106811523,1.54118776955496,39.33000183105469,0.04082730261759138
6204,2022-07-08,37.13000106811523,37.400001525878906,36.849998474121094,37.2599983215332,2512800.0,-0.002685964957041098,1.682917752139933,0.4062418043535496,55.91714891131677,39.60363950984313,0.7681275037927833,0.8068963054346128,4.240631690639297,5.774095085237327,49.41528043283785,0.5500030517578125,-1.6886779057573946,-0.6654993057251062,-3.382481870867302,2.0514832594170898,-2.0239905882962006,0.6929919768459882,2.30999755859375,10.810910328107887,-41.07217725988425,1.3584912825710973,7,1.0149974822998118,2.1299991607666087,6.074998855590827,8.024997711181648,4.079998016357429,4,0.03339611710473056,-2.882393860515293,37.22999954223633,-1.1388865341414827,37.43999862670898,1.6785709420029882,37.63000106811523,0.03339611710473056
6205,2022-07-11,37.41999816894531,37.540000915527344,36.86000061035156,37.02000045776367,1524400.0,0.007810317599993732,1.1249903142937183,-3.0769704794880646,61.38761748316324,43.34404424596089,0.557094136727244,0.2659027440887982,3.796106421324815,5.4867626404947245,49.23746757754158,0.6800003051757812,-1.2533655541431798,-0.20750217437743856,-2.535083421769052,2.1200790730141748,-1.3712927980732417,0.9562884493183645,1.968200454711905,24.255282538930164,-31.341576161326106,1.1637906236958058,7,0.7250003814697266,1.69000244140625,5.680002212524414,7.7350006103515625,3.6000022888183594,0,0.02271518787843685,1.682917752139933,37.13000106811523,-2.882393860515293,37.22999954223633,-1.1388865341414827,37.43999862670898,0.02271518787843685
6206,2022-07-12,37.40999984741211,37.90999984741211,37.11000061035156,37.13999938964844,2272200.0,-0.0002671919300493153,-3.8485093691839967,0.6750050068188104,60.942242103487295,47.21121575783721,0.5040953134680208,0.025993475074955086,3.6482743569194653,5.504184723822931,48.52775776149056,0.7999992370605469,-0.9103887449908186,-0.05800056457519531,-1.9181941292880609,1.8021930001376703,-0.9880973469316245,0.8720962177812339,1.927434773254383,52.830249790371866,-7.286838851768586,0.9300967823564323,7,0.7349987030029297,1.4549999237060547,5.59999942779541,7.744998931884766,3.479999542236328,1,0.0411654884204411,1.1249903142937183,37.41999816894531,1.682917752139933,37.13000106811523,-2.882393860515293,37.22999954223633,0.0411654884204411
6207,2022-07-13,37.18999862670898,37.63999938964844,37.0099983215332,37.04999923706055,2500300.0,-0.0058808131943457465,-4.727250658898599,0.5185153788552839,57.40456121366778,50.09034949181904,0.7040769362752641,0.11733272258032201,3.75073487463321,5.720186751104627,47.04886457656152,0.6300010681152344,-0.6301632860571402,-0.19250164031983275,-1.9286178608485827,1.5436145802089172,-1.0605597505842042,0.6755564699445387,2.097687271026608,32.07544453761184,-31.099144828732555,0.8680581102643733,7,0.9549999237060618,1.5100021362304759,5.717500686645515,7.965000152587898,4.0,2,0.06292014624887265,-3.8485093691839967,37.40999984741211,1.1249903142937183,37.41999816894531,1.682917752139933,37.13000106811523,0.06292014624887265
6208,2022-07-14,37.36999893188477,37.40999984741211,36.56999969482422,36.56999969482422,2672100.0,0.004840019140160079,-1.1000023841880648,5.714305177112057,53.4223683850207,52.11593791077208,0.4350016240233714,-0.15072951976792837,3.464790170420656,5.53655470524194,45.27576466161112,0.8400001525878906,-0.45763791852402846,0.03849868774414489,-1.6316765017891015,1.7086738772773913,-0.7965889070224748,0.8735862825107645,1.868933217378526,59.70142880323903,0.7772790448768632,0.8350875947666216,7,0.6350002288818288,1.3300018310546804,5.457500457763665,7.784999847412102,3.900001525878899,3,0.07225049077097401,-4.727250658898599,37.18999862670898,-3.8485093691839967,37.40999984741211,1.1249903142937183,37.41999816894531,0.07225049077097401
6209,2022-07-15,37.47000122070313,37.70000076293945,37.08000183105469,37.63999938964844,1817800.0,0.00267600459396955,3.27584120386204,-0.21249791383543257,51.56250206960501,53.08859063834395,0.21319313337737356,-0.2451882629419586,3.2513735650793834,5.435700705094455,42.89389335132991,0.6199989318847656,-0.2241053806046125,0.12700099945069354,-1.5436887459914175,1.7976907448928046,-0.7083438732703655,0.9623458721717526,1.662173630382604,67.16428532793635,10.920013015221656,0.8353448727210558,7,0.41499900817870383,1.229999542236321,5.157498359680169,7.684997558593743,2.969997406005845,4,0.08967175075764522,-1.1000023841880648,37.36999893188477,-4.727250658898599,37.18999862670898,-3.8485093691839967,37.40999984741211,0.08967175075764522
6210,2022-07-18,37.38999938964844,37.77999877929688,37.18000030517578,37.4900016784668,2108400.0,-0.0021350901640881936,-1.3076844074386804,0.5882550937977088,42.36946160716617,53.03979648053159,-0.012219187008561505,-0.08611765082862632,3.1982516851957996,5.514855966304161,40.16669066953545,0.5999984741211009,-0.07834229770947587,-0.006000709533694248,-1.6071899723742717,1.5951885533068833,-0.806595340953983,0.7945939218865945,1.6396884551868354,61.194000108177974,9.542302127539202,0.8005946314202889,7,-0.14999961853027344,1.0750007629394531,5.162501335144043,7.690000534057617,3.0900001525878906,0,0.10216634814607128,3.27584120386204,37.47000122070313,-1.1000023841880648,37.36999893188477,-4.727250658898599,37.18999862670898,0.10216634814607128
6211,2022-07-19,37.900001525878906,38.08000183105469,37.47000122070313,37.58000183105469,2456500.0,0.013640068054445287,-1.2592576894276883,-3.1999237078008775,51.07212968471147,53.77910746822917,-0.5362907503461685,-0.4631349197634478,2.596025816505275,5.028200640264103,36.948849730613894,0.69000244140625,0.02142631315642518,0.4045013427734361,-1.048328843931607,1.8573315294784791,-0.32191375057908544,1.1309164361259576,1.0312987929559227,88.07946685260131,36.91401447222894,0.7264150933525226,7,-0.5750007629394531,0.24499893188476562,4.319999694824219,6.894998550415039,2.6999969482421875,1,0.08232186823935517,-1.3076844074386804,37.38999938964844,3.27584120386204,37.47000122070313,-1.1000023841880648,37.36999893188477,0.08232186823935517
6212,2022-07-20,37.68999862670898,38.150001525878906,37.56999969482422,38.02999877929688,2703500.0,-0.005540973369790869,-1.0000131541734905,-1.0625014901175849,44.48979687164266,53.17420314775346,-0.3208352508834764,-0.12402606365417768,2.703015668781809,5.256893777541812,33.52563920395328,0.5800018310546875,-0.030865231422069428,0.10849857330321555,-1.155468604451535,1.372465751057966,-0.5234850155741597,0.7404821621805908,1.1468496671654265,70.88592619776482,22.49200462811136,0.6319835888773767,7,-0.32999801635741477,0.12000083923340554,4.13750076293946,6.819999694824226,3.240001678466804,2,0.08490318067222691,-1.2592576894276883,37.900001525878906,-1.3076844074386804,37.38999938964844,3.27584120386204,37.47000122070313,0.08490318067222691
6213,2022-07-21,37.81999969482422,37.84000015258789,37.25,37.68999862670898,2483800.0,0.0034492192319455217,5.941097273645237,-0.38235591109515915,44.14785954424263,51.86650432918967,-0.4004557151272081,-0.13493125497926428,2.485829680298039,5.122418215711832,30.316169921966523,0.5900001525878906,0.04143583419558183,0.15849971771240234,-0.9334676162160349,1.2504670516408396,-0.3874839492518163,0.704483384676621,0.9261746550881753,69.15869858178785,23.322949875821237,0.5459836669642189,7,-0.45999908447265625,-0.4400005340576172,3.25,5.94999885559082,2.3699989318847585,3,0.08910626544362321,-1.0000131541734905,37.68999862670898,-1.2592576894276883,37.900001525878906,-1.3076844074386804,37.38999938964844,0.08910626544362321
6214,2022-07-22,38.31999969482422,38.47999954223633,38.0,38.04999923706055,1927100.0,0.013220518350993693,-1.5945996102811544,2.0769095337303365,38.60044777404648,49.33459658373224,-0.7977998840051299,-0.5563433247736782,1.9065257555202493,4.612981902896635,27.418876016437665,0.6599998474121094,0.12404035296175664,0.5904996871948214,-0.4868170008473882,1.667816375237031,0.051841343173720134,1.1291580312159226,0.3391276688846503,87.69231220674497,46.08957770845093,0.5386583440211035,7,-0.7950000762939453,-0.9400005340576172,2.265000343322754,5.039999008178711,1.8600006103515625,4,0.07698331906140132,5.941097273645237,37.81999969482422,-1.0000131541734905,37.68999862670898,-1.2592576894276883,37.900001525878906,0.07698331906140132
6215,2022-07-25,38.61999893188477,38.72000122070313,38.11000061035156,38.20000076293945,2007400.0,0.007828790173530997,-1.0333405388909611,1.5555461365659569,66.33656385890427,49.93396566766746,-1.0165826231962,-0.7922106380899265,1.519079736079263,4.313657603969467,25.187658077099773,0.6100006103515696,0.17740304481132085,0.8239990234375085,-0.30217639208949265,1.9501744389645097,0.26091131567400794,1.3870867312010091,-2.049999237060554,93.19712885880963,47.72974407546356,0.5630877077635021,7,-0.9749984741211009,-1.2399997711181712,1.272500991821282,4.170000076293938,1.1100006103515554,0,0.047125834934231614,-1.5945996102811544,38.31999969482422,5.941097273645237,37.81999969482422,-1.0000131541734905,37.68999862670898,0.047125834934231614
6216,2022-07-26,39.09000015258789,39.29999923706055,38.599998474121094,38.650001525878906,3030200.0,0.012169892120713843,-1.592572708199408,1.0476203451407633,74.92445528282855,51.88062056424088,-1.3669655669610066,-1.2523894021881858,0.9701259623805782,3.8414827299858487,23.44475770288941,0.7000007629394531,0.20673032201360542,1.2470003128051772,-0.012007415262189625,2.506008040872544,0.6174964487714973,1.876504176838857,-2.4770004272460966,89.75613840843327,39.331882944414005,0.6295038640336821,7,-1.1550006866455078,-1.710000991821289,0.4100008010864258,3.3899993896484375,0.45999908447265625,1,0.03555895073478066,-1.0333405388909611,38.61999893188477,-1.5945996102811544,38.31999969482422,5.941097273645237,37.81999969482422,0.03555895073478066
6217,2022-07-27,39.33000183105469,39.75,38.47999954223633,39.11999893188477,4273300.0,0.00613972058147727,1.419050248682112,0.4772808059439943,81.43708676588611,54.9933670510037,-1.420908139565043,-1.445198625719506,0.6426613890463884,3.588705567391351,22.302577633844805,1.2700004577636719,0.18260211135227422,1.4100019454956083,-0.013042461616805667,2.8330463526080223,0.6984797419394013,2.1215241490518153,-2.6095221252441405,83.2000732421875,26.670686650229825,0.7115222035562052,7,-0.9150009155273438,-1.6350021362304688,-0.22500133514404297,2.7549972534179688,0.839996337890625,2,0.032290785251467335,-1.592572708199408,39.09000015258789,-1.0333405388909611,38.61999893188477,-1.5945996102811544,38.31999969482422,0.032290785251467335
6218,2022-07-28,40.13999938964844,40.18000030517578,39.13000106811523,39.43999862670898,3538700.0,0.02059490264132613,1.6922967824602941,3.3332909483934547,87.1604101028079,58.948690165804024,-2.0078016747324554,-2.218511216350578,-0.22268935151402047,2.763167987016203,21.207345189694262,1.049999237060554,0.18990508150418606,2.124499511718753,0.3913000900785306,3.857698933358975,1.2578998008986417,2.991099222538864,-3.237748466186524,98.16509587487795,34.371594368257995,0.8665997108201121,7,-1.4599990844726562,-2.125,-1.034998893737793,1.9449996948242188,-0.22999954223632812,3,0.019681139201289444,1.419050248682112,39.33000183105469,-1.592572708199408,39.09000015258789,-1.0333405388909611,38.61999893188477,0.019681139201289444
6219,2022-07-29,41.099998474121094,41.40999984741211,40.13000106811523,40.16999816894531,4607600.0,0.0239162705298952,-1.5346648335876263,1.3285704165099783,88.98298098635567,64.12797009682508,-2.680632620700152,-3.125310465697808,-1.259620755339384,1.766069003821947,21.091462089585743,1.279998779296882,0.27867898350392295,2.9489986419677763,0.7353765532295071,5.162620730706045,1.8421875975986381,4.055809686336914,-3.9355276001220716,90.60601681935093,20.91019849398141,1.1068110443691357,7,-1.769998550415039,-2.2649993896484375,-2.1124982833862305,0.9850006103515625,-1.3799972534179616,4,-0.02214111633082183,1.6922967824602941,40.13999938964844,1.419050248682112,39.33000183105469,-1.592572708199408,39.09000015258789,-0.02214111633082183
6220,2022-08-01,40.52000045776367,41.099998474121094,40.18000030517578,41.0,3812900.0,-0.014111874401227076,1.7058909327543939,-0.5161283706736015,79.39504335335121,67.27496050445171,-1.7991525279844183,-2.5840766015636945,-0.7500514495366843,2.309369247655546,21.630832920849546,0.9199981689453125,0.39116801577158355,2.3095006942749023,-0.09343157079591435,4.712432959345719,1.108034561739494,3.5109668268103107,-2.9309766864233424,69.6245973737179,-2.1135321114362853,1.2014661325354095,8,-1.1900005340576172,-1.5300006866455078,-1.692500114440918,1.5649986267089844,0.6300010681152344,0,-0.008390921736101453,-1.5346648335876263,41.099998474121094,1.6922967824602941,40.13999938964844,1.419050248682112,39.33000183105469,-0.008390921736101453
6221,2022-08-02,39.68000030517578,40.790000915527344,39.59000015258789,40.61999893188477,4066100.0,-0.02073050698662926,-1.1428605488400925,1.9583323399216546,71.0659773971404,70.22786945172923,-0.7600320528923135,-1.668147890855657,0.016366510164061765,3.111086941673264,20.987684387104277,1.2000007629394531,0.505637022140796,1.3670005798339844,-1.1055529584316446,3.8395541180996133,0.1307238107011699,2.603277348966799,-1.708878926228273,40.95565317244773,-34.320697174327,1.236276769132816,8,-0.35000038146972656,-0.6900005340576172,-1.0200004577636719,2.404998779296875,1.3499984741211009,1,0.0012600614081654804,1.7058909327543939,40.52000045776367,-1.5346648335876263,41.099998474121094,1.6922967824602941,40.13999938964844,0.0012600614081654804
6222,2022-08-03,39.400001525878906,39.70000076293945,39.0,39.70000076293945,4853100.0,-0.007056420794945173,3.6666836209198532,0.31914859079195423,66.88852399289858,72.75460994602435,-0.23686993918551735,-1.3004568407662376,0.20672915768317068,3.3515848382413935,20.08101764852923,0.7000007629394531,0.6941016743295876,0.9890016555786119,-1.4932123890521396,3.4712157002093633,-0.25210536673676387,2.2301086778939876,-1.0849923000849344,16.597574738788193,-58.14355500192643,1.2411070223153764,8,0.30499839782714844,-0.4100017547607422,-1.0500011444091797,2.68499755859375,2.109996795654297,2,0.003807048359709242,-1.1428605488400925,39.68000030517578,1.7058909327543939,40.52000045776367,-1.5346648335876263,41.099998474121094,0.003807048359709242
6223,2022-08-04,38.75,39.18000030517578,38.560001373291016,39.02000045776367,4153400.0,-0.016497500017911615,1.1016907509779201,0.9000038147069669,59.75608054122129,75.10523580904376,0.6246097177951597,-0.559423942304953,0.7470548014102434,3.9588627234062415,18.96652186251138,0.8400001525878906,0.7893837540883268,0.26300010681152486,-2.15931828763879,2.6853185012618397,-0.9481590904136326,1.4741593040366823,2.6599998474121094,6.666622050300491,-66.18124852311935,1.211159197225159,8,1.010000228881836,0.23999977111816406,-0.44750022888183594,3.3349990844726562,3.009998321533203,3,0.03664511403729831,3.6666836209198532,39.400001525878906,-1.1428605488400925,39.68000030517578,1.7058909327543939,40.52000045776367,0.03664511403729831
6224,2022-08-05,38.36999893188477,38.93000030517578,38.02000045776367,38.7400016784668,4194600.0,-0.009806479177167149,1.426666259765625,1.370378219528365,57.14284919888633,74.08371195793066,1.1314311051997592,-0.0861807289812404,0.9926499055497899,4.289025942144498,17.59177129957024,0.9099998474121094,0.9437758007472468,-0.1790008544921804,-2.5170877511721557,2.159086042187795,-1.3480443028321716,0.9900425938478108,2.9830009460449176,11.36359414072054,-60.357665585181195,1.1690434483399887,8,1.345001220703118,0.6200008392333913,-0.10999870300293679,3.7150001525878835,2.7800025939941335,4,0.04013554752141579,1.1016907509779201,38.75,3.6666836209198532,39.400001525878906,-1.1428605488400925,39.68000030517578,0.04013554752141579
6225,2022-08-08,38.27000045776367,38.93999862670898,38.04999923706055,38.72000122070313,5281700.0,-0.002606163067625289,1.0000085723960435,1.2162092500567472,52.86820843503393,71.63301786373125,1.3148296014367418,0.0851273842111624,0.9572106826896203,4.339057167800654,16.31021741797945,0.8899993896484304,1.101846583200384,-0.32149944305420064,-2.603403536093012,1.9604046499846106,-1.4624514895736098,0.8194526034652085,2.949679443359379,9.025269266628015,-58.122357228805384,1.1409520465194058,8,1.4449996948242188,0.7199993133544922,0.024999618530273438,3.8149986267089844,3.1699981689453054,0,0.03788870513706266,1.426666259765625,38.36999893188477,1.1016907509779201,38.75,3.6666836209198532,39.400001525878906,0.03788870513706266
6226,2022-08-09,38.95000076293945,39.02999877929688,38.2400016784668,38.38000106811523,11156300.0,0.01776849482733245,1.1643882861980084,-1.266663840969775,59.10406408693106,69.15157089940293,0.6849072698607657,-0.49917746943076224,0.1420461742166168,3.6174862825076772,15.374338212441918,0.7899971008300852,1.2796368895889287,0.28150081634521484,-1.9355460685960466,2.4985477012864763,-0.8270226261254123,1.390024258815842,2.141691960449222,55.357150966616864,-10.850087138520983,1.1085234424706296,8,0.7649993896484375,0.03999900817871094,-0.4250011444091797,3.134998321533203,1.4699974060058594,1,0.05648268857115735,1.0000085723960435,38.27000045776367,1.426666259765625,38.36999893188477,1.1016907509779201,38.75,0.05648268857115735
6227,2022-08-10,39.52999877929688,39.54999923706055,38.88999938964844,39.16999816894531,3627800.0,0.014890834531363861,2.299986648610502,0.6315803563063048,61.601086956521776,66.31164610537114,0.15227567240206952,-0.9432404373263026,-0.5727094018812267,2.9961539274175735,14.350642213761217,0.6599998474121094,1.3360380877158278,0.7444988250732507,-1.3894421437630626,2.878439793909564,-0.32247165934490596,1.8114693094914074,1.438826253466793,98.69277949536298,31.501514799287207,1.0669704844181556,8,0.18500137329100852,-0.539999008178718,-0.9524993896484446,2.555000305175774,1.670001983642571,2,0.03794586507261921,1.1643882861980084,38.95000076293945,1.0000085723960435,38.27000045776367,1.426666259765625,38.36999893188477,0.03794586507261921
6228,2022-08-11,40.06999969482422,40.59000015258789,39.47999954223633,39.66999816894531,5704900.0,0.01366053458646066,-1.8461598654094449,1.1111134658584954,61.80837339368211,63.29224526174074,-0.4455536396784794,-1.3392570875729817,-1.22881956602221,2.4320692206682395,13.272342114840852,1.1100006103515625,1.3358293004927404,1.1494997024536104,-0.9487146015445376,3.2477140064517585,0.10039255045453643,2.1986068544526844,0.7808723549394543,79.76651675053064,14.541901735306126,1.0491071519990733,8,-0.5100002288818359,-1.0799999237060547,-1.390000343322754,2.0149993896484375,1.7900009155273438,3,0.03593707605879981,2.299986648610502,39.52999877929688,1.1643882861980084,38.95000076293945,1.0000085723960435,38.27000045776367,0.03593707605879981
6229,2022-08-12,40.83000183105469,40.849998474121094,40.13000106811523,40.290000915527344,3898800.0,0.01896686154276761,1.4827744965207228,1.3499971389879646,64.04068106169774,61.58620500711258,-1.3945324361881646,-1.9337754649528165,-2.0855984861721453,1.644813291362773,12.579392740568773,0.779998779296875,1.3124504032744682,1.741501808166504,-0.4052048931190768,3.8882085094520846,0.6681484575237135,2.8148551588092943,-2.8100013732910156,99.28583398160498,36.0463550568117,1.0733533506427904,8,-1.3950023651123047,-1.8400020599365234,-2.0925025939941406,0.5799980163574219,0.5499992370605398,4,0.02277728260524281,-1.8461598654094449,40.06999969482422,2.299986648610502,39.52999877929688,1.1643882861980084,38.95000076293945,0.02277728260524281
6230,2022-08-15,41.209999084472656,41.2599983215332,40.61999893188477,40.86999893188477,1975700.0,0.009306814508368344,1.909097214395293,0.6296288447138144,63.62468061696149,60.75939425375937,-1.8621895073858852,-2.121694727044037,-2.552859867869884,1.240293569724642,12.065303676665092,0.6399993896484304,1.1809806888070895,1.9304990768432617,-0.25923269597129917,4.120230849657823,0.8356331904359848,3.0253649632505386,-3.1333986663818365,98.3443942835056,36.87038892797276,1.0948658864072793,8,-1.5699996948242188,-2.219999313354492,-2.5074996948242188,-0.4549999237060547,-0.20999908447265625,0,-0.0014558980812100497,1.4827744965207228,40.83000183105469,-1.8461598654094449,40.06999969482422,2.299986648610502,39.52999877929688,-0.0014558980812100497
6231,2022-08-16,41.02000045776367,41.43000030517578,40.90999984741211,41.18000030517578,2081700.0,-0.0046104982026212715,-1.7368368217637906,-0.4705875753121978,60.93143851742845,60.097495867596024,-1.6339497933831026,-1.7770807532145625,-2.4393029531796344,1.4050546390946153,11.955008745471524,0.5200004577636719,0.9206095920919779,1.584500503540042,-0.6357650549800908,3.8047660620601746,0.4743677242799791,2.6946332828001047,-2.8160641235351562,83.85827954211635,24.09427901301312,1.110132779260066,8,-1.2950000762939453,-2.020000457763672,-2.392500877380371,-0.47500038146972656,-0.529998779296875,1,0.010238863097472573,1.909097214395293,41.209999084472656,1.4827744965207228,40.83000183105469,-1.8461598654094449,40.06999969482422,0.010238863097472573
6232,2022-08-17,40.88999938964844,41.290000915527344,40.84000015258789,40.86999893188477,1780500.0,-0.0031692117665647057,-10.250298030613704,-0.12500298023503653,55.31915238994998,59.6045038507881,-1.419657790703802,-1.4704419639668345,-2.3872184119017774,1.5024190994821538,11.897490271080216,0.4500007629394531,0.721469880382017,1.294499397277832,-0.8562554001348346,3.4452541946904987,0.21912199857149517,2.369876795984169,-2.492499217163086,72.30765619222936,16.68231298470799,1.0753773987063333,8,-1.164999008178711,-1.8899993896484375,-2.385000228881836,-0.5200004577636719,-0.8400001525878906,2,-0.011494282898475872,-1.7368368217637906,41.02000045776367,1.909097214395293,41.209999084472656,1.4827744965207228,40.83000183105469,-0.011494282898475872
6233,2022-08-18,41.18999862670898,41.47000122070313,40.849998474121094,40.849998474121094,1848900.0,0.0073367386045128935,-2.6470733431319067,16.999618539010072,50.70422703374541,58.889101387994664,-1.4942847484915873,-1.586357697318995,-2.7648664999088837,1.156346949150013,11.592795587004877,0.6200027465820384,0.6246573535906634,1.4259986877441335,-0.6663167957431355,3.5183141712314026,0.379840946000499,2.472156429487768,-2.6105484462622,79.10428640971469,26.751087482459965,1.0461577417436336,8,-1.4299983978271413,-2.1699981689453054,-2.767498970031731,-1.0249996185302663,-2.4199981689453054,3,0.00024282924408725037,-10.250298030613704,40.88999938964844,-1.7368368217637906,41.02000045776367,1.909097214395293,41.209999084472656,0.00024282924408725037
6234,2022-08-19,41.27000045776367,41.33000183105469,40.86999893188477,41.16999816894531,2238800.0,0.0019422635038113256,3.1817488252734605,0.2941242468781266,56.366723919514406,59.27782533071471,-1.2512423264122958,-1.511517455384002,-2.907069544192211,1.0262778830726376,12.091172782774375,0.46000289916991477,0.5806300081974598,1.3585004806518555,-0.7210870302726917,3.4380879915764027,0.3187067251895854,2.3982942361141255,-2.459306194096385,76.47056183607533,25.215566917144344,1.0397937554622734,8,-1.414999008178711,-1.9949989318847656,-2.9175004959106445,-1.2650012969970703,-3.0600013732910156,4,0.01429610239989465,-2.6470733431319067,41.18999862670898,-10.250298030613704,40.88999938964844,-1.7368368217637906,41.02000045776367,0.01429610239989465
6235,2022-08-22,40.43999862670898,41.02999877929688,40.25,41.0,2092900.0,-0.020111505254382767,1.5161294292095218,-5.599885561701387,56.46256958739638,58.98432594187753,-0.09058105083440893,-0.5672583630535115,-2.1308532479855344,1.794969938516914,12.610893606280339,1.0200004577636719,0.6187064360790444,0.43749866485595135,-1.5618678638969712,2.436865193608874,-0.5621845995205064,1.437181929232409,-1.4165598064788227,15.573642344347327,-35.456372950180445,0.9996832643764604,8,-0.259998321533196,-1.1149978637695241,-2.1474981307983327,-0.8349990844726491,-1.7700004577636648,0,0.02324437372224386,3.1817488252734605,41.27000045776367,-2.6470733431319067,41.18999862670898,-10.250298030613704,40.88999938964844,0.02324437372224386
6236,2022-08-23,40.47999954223633,40.59000015258789,40.310001373291016,40.540000915527344,1743100.0,0.0009891423562247148,2.4999880790596762,0.10714504669586583,59.57444505993601,58.75914350892355,0.12211353429451322,-0.5246855727477353,-2.2194809898061294,1.6878405887984371,13.58403224483421,0.279998779296875,0.718103430149192,0.4079996109008803,-1.5540997473112839,2.3700989691130445,-0.5730500682051982,1.3890492900069589,-1.2608357299683348,18.85240263151301,-35.023940772067405,0.9810496791060809,8,-0.0049991607666015625,-1.1199989318847656,-2.627499580383301,-0.875,-3.299999237060547,1,0.012845861256028712,1.5161294292095218,40.43999862670898,3.1817488252734605,41.27000045776367,-2.6470733431319067,41.18999862670898,0.012845861256028712
6237,2022-08-24,40.599998474121094,41.0,40.25,40.47999954223633,2729400.0,0.002964400524747113,-1.586215741599416,-1.9999364231673977,68.10174416000521,59.45840692740389,0.1898169743882434,-0.5740953284254289,-2.33291056224472,1.4997714586843074,14.282518334457498,0.75,0.8844573202647865,0.46449871063232706,-1.47860177929563,2.407599200560284,-0.5070515343316515,1.4360489555963056,-1.2007676691782905,28.688370813217436,-29.872510398545284,0.9715502449639776,8,0.20000267028808594,-1.2399978637695312,-2.8649978637695312,-1.0899982452392578,-3.5999984741210938,2,-0.002709280782963841,2.4999880790596762,40.47999954223633,1.5161294292095218,40.43999862670898,3.1817488252734605,41.27000045776367,-0.002709280782963841
6238,2022-08-25,40.93000030517578,40.93000030517578,40.41999816894531,40.59000015258789,1551100.0,0.008128124223084177,2.0000112196928046,2.833359824522364,75.29644939232475,60.70904785302911,-0.005995245761305057,-0.8873737944009861,-2.635931529155478,1.0912713005940802,14.599417697164851,0.5100021362304688,0.9710534804328574,0.7550004959106431,-1.2203365696945383,2.7303375615158245,-0.23266803689195115,1.7426690287132374,-1.3651078669721528,62.96288447138275,-1.5033580480918118,0.9876685328025924,8,-0.06999969482421875,-1.5699996948242188,-3.3450002670288086,-1.4200000762939453,-3.279998779296875,3,-0.021500148095624505,-1.586215741599416,40.599998474121094,2.4999880790596762,40.47999954223633,1.5161294292095218,40.43999862670898,-0.021500148095624505
6239,2022-08-26,40.18999862670898,41.0,40.02999877929688,41.0,3442500.0,-0.018079689053245085,1.3950606818406415,-2.3823559110951753,66.84207567550192,61.066536192866934,0.7081436533121703,-0.2308798944327819,-1.8399180482538782,1.7521454299965242,13.714210239144824,0.9700012207031179,0.9798474973978557,0.06049880981444744,-1.866456297493471,1.987453917122366,-0.9029787438395118,1.0239763634684067,-0.4726974859053854,15.999984741209516,-53.187380828574064,0.9634775536539595,8,0.5600013732910298,-0.45499801635741477,-2.8199987411498952,-0.6799983978271413,-1.2399978637695241,4,-0.035332127829474924,2.0000112196928046,40.93000030517578,-1.586215741599416,40.599998474121094,2.4999880790596762,40.47999954223633,-0.035332127829474924
6240,2022-08-29,40.18000030517578,40.54999923706055,39.66999816894531,40.0,1913600.0,-0.0002487763591648706,-1.0952307426817196,-0.22222222222222027,62.226629303382,61.210446280195114,0.6220912686256099,-0.26104338861097176,-1.7435327603451185,1.676885616801826,12.613230148790432,0.8800010681152344,0.9503587064388554,0.06750049591064311,-1.8509292608443815,1.9859302526656677,-0.8917143824668727,1.026715374288159,1.2900009155273509,38.34597248832647,-31.244528967460226,0.9592148783775123,8,0.3899993896484375,-0.4349994659423828,-2.7275009155273438,-0.6700000762939453,-2.4099998474121094,0,-0.04902939785317417,1.3950606818406415,40.18999862670898,2.0000112196928046,40.93000030517578,-1.586215741599416,40.599998474121094,-0.04902939785317417
6241,2022-08-30,39.72999954223633,40.290000915527344,39.599998474121094,40.11999893188477,1979800.0,-0.01119962069491287,-1.1230794511543833,-2.1666596024244873,52.04082188730766,60.84618733545708,0.9720872816517314,0.2033195505897396,-1.1970529762923618,2.0175483186367416,12.138666610784469,0.69000244140625,0.8219834452906483,-0.38500022888183594,-2.301185919925878,1.531185462162206,-1.3430930744038534,0.5730926166401815,1.7040016174316506,9.285780458962076,-54.284421058740094,0.9580928455220201,8,0.8050003051757812,0.015001296997070312,-2.2174997329711914,-0.2199993133544922,-2.8800010681152344,1,-0.026680125484626394,-1.0952307426817196,40.18000030517578,1.3950606818406415,40.18999862670898,2.0000112196928046,40.93000030517578,-0.026680125484626394
6242,2022-08-31,39.54999923706055,40.27999877929688,39.52000045776367,39.68000030517578,3355400.0,-0.004530589158059928,-7.000040154998368,0.3333365937634432,44.27312867867933,60.13162085156085,1.0527244447909396,0.41648699194819017,-0.9226104003981419,2.0932390772302796,12.255980172484742,0.7599983215332102,0.6561231924157909,-0.5725004196167021,-2.4780476823150366,1.3330468430816325,-1.5252740509658693,0.3802732117324652,1.810641815185555,2.0269451740198416,-57.03687367144947,0.9527736313491666,8,0.8750019073486328,0.19500160217285156,-1.8924999237060547,-0.03999900817871094,-3.450000762939453,2,-0.05992412079907061,-1.1230794511543833,39.72999954223633,-1.0952307426817196,40.18000030517578,1.3950606818406415,40.18999862670898,-0.05992412079907061
6243,2022-09-01,40.16999816894531,40.2599983215332,39.52999877929688,39.59000015258789,2595700.0,0.015676332334888965,-1.085710704573839,-4.461486545966724,42.499960986064245,58.59086941451082,0.3048845416123598,-0.09662887859197156,-1.4470749050472165,1.371636535874245,12.834714956201509,0.729999542236321,0.5353796593146143,-0.02350139617919922,-1.8162032864694595,1.769200494111061,-0.9198523413243294,0.8728495489659309,1.0802044476318429,43.91877785309802,-9.641772930736238,0.8963509451451307,9,0.10500144958496094,-0.42499732971191406,-2.1149978637695312,-0.6599979400634766,-3.3699989318847656,3,-0.07891457090968901,-7.000040154998368,39.54999923706055,-1.1230794511543833,39.72999954223633,-1.0952307426817196,40.18000030517578,-0.07891457090968901
6244,2022-09-02,39.90999984741211,40.790000915527344,39.810001373291016,40.34000015258789,2076100.0,-0.006472450420328957,-2.111123221313957,-0.7413823720921056,34.81310222936838,56.18537304139661,0.3930080770488047,0.30004125400630244,-1.1164496392998018,1.5369084906521238,13.552776861399407,0.9799995422363281,0.4687293514130886,-0.3604997634887681,-1.9434412432671593,1.222441716289623,-1.1519705033779601,0.4309709764004239,1.2363906396362339,30.708602289418273,-16.47711237812623,0.7914707398891941,9,0.35000038146972656,-0.16499900817871094,-1.5625,-0.39999961853027344,-3.1899986267089773,4,-0.056627369836478425,-1.085710704573839,40.16999816894531,-7.000040154998368,39.54999923706055,-1.1230794511543833,39.72999954223633,-0.056627369836478425
6245,2022-09-06,39.72000122070313,40.40999984741211,39.59000015258789,39.97999954223633,2887500.0,-0.004760677209606601,-2.1538422037193268,0.604646830254947,34.81310222936844,53.4341127268891,0.5253843463472307,0.6368940085646884,-0.8672142674184116,1.6259628052085233,14.205593005649932,0.8199996948242188,0.40798309959420465,-0.6229984283447223,-1.928696000743237,0.6826991440537924,-1.2758472145439796,0.029850357854535048,1.3288058645881335,15.748085893735746,-25.691765337481797,0.6528487861992566,9,0.5399990081787038,0.024999618530266332,-0.6375017166137766,-0.21000099182129617,-3.569999694824226,1,-0.019385710828284997,-2.111123221313957,39.90999984741211,-1.085710704573839,40.16999816894531,-7.000040154998368,39.54999923706055,-0.019385710828284997
6246,2022-09-07,41.150001525878906,41.22000122070313,39.93999862670898,39.93999862670898,2683200.0,0.036002020675427904,-1.1157016976938463,-4.653887348328279,52.32976748128884,51.6816708736984,-0.8935475485547997,-0.6533337582454806,-2.247864397396704,0.10198941301567288,15.310520533391164,1.5,0.32632274406780226,0.6970018386840806,-0.47879130279483206,1.8727949801629933,0.10910526794462072,1.2848984094235405,-1.6300010681152344,95.88237274063395,55.936833085853834,0.5878965707394571,9,-0.7800006866455078,-1.4050006866455078,-1.9900016784667969,-1.6400012969970703,-4.0300025939941335,2,-0.08213854052932612,-2.1538422037193268,39.72000122070313,-2.111123221313957,39.90999984741211,-1.085710704573839,40.16999816894531,-0.08213854052932612
6247,2022-09-08,41.02999877929688,41.27000045776367,40.68999862670898,40.88999938964844,3856000.0,-0.002916227026299234,-1.1481512878113262,0.11570169769385283,48.51852139654529,48.70634554083401,-0.7891190643745674,-0.437630433514812,-2.0672827530381426,0.12253508663007295,16.38239075920977,0.5800018310546946,0.29928474037150465,0.5019990921020607,-0.6158298615927578,1.6198280457968792,-0.056915384745344966,1.0609135689494664,-1.4759983062744197,86.20681339352107,49.09896988483494,0.558914476847409,9,-0.6349983215332102,-1.2849979400634837,-1.8699989318847727,-1.5199985504150462,-4.86000061035157,3,-0.10187668607206868,-1.1157016976938463,41.150001525878906,-2.1538422037193268,39.72000122070313,-2.111123221313957,39.90999984741211,-0.10187668607206868
6248,2022-09-09,41.5099983215332,41.66999816894531,40.959999084472656,41.20000076293945,3353900.0,0.011698746198318677,1.2539751740841658,2.214277929155201,52.068946012854205,47.064886689428704,-1.3166540551831645,-0.8476784031015043,-2.49406139624962,-0.4533836663952826,16.70838877807206,0.7099990844726562,0.26095301987950137,0.9099987030029268,-0.2675276943989715,2.087525100404825,0.3212355043019812,1.4987619017038725,-1.887357849121095,92.3076923076923,57.69303684779457,0.588763198700948,9,-0.9149990081787109,-1.664999008178711,-2.1624984741210938,-1.9999980926513672,-4.590000152587891,4,-0.13033004254798264,-1.1481512878113262,41.02999877929688,-1.1157016976938463,41.150001525878906,-2.1538422037193268,39.72000122070313,-0.13033004254798264
6249,2022-09-12,41.7599983215332,41.88999938964844,41.209999084472656,41.560001373291016,2896500.0,0.006022645389275105,1.9565289502927372,0.6451565268753692,62.64367228104239,47.111224798057634,-1.4757166255068483,-1.0797946811004664,-2.691996238192175,-0.8021760167662961,16.913944684906852,0.6800003051757812,0.17112908434008745,1.1134988784790067,-0.17087287278255303,2.3978706297405665,0.47131300284822686,1.7556847541097866,-2.0145163873291025,94.34777777224923,54.95654367821452,0.6421858756307792,9,-1.0549983978271484,-1.8049983978271484,-2.384998321533203,-2.249998092651367,-4.4499969482421875,0,-0.11877392921050656,1.2539751740841658,41.5099983215332,-1.1481512878113262,41.02999877929688,-1.1157016976938463,41.150001525878906,-0.11877392921050656
6250,2022-09-13,41.150001525878906,41.79999923706055,40.93000030517578,41.310001373291016,5321200.0,-0.014607203548180125,-1.8999853770495971,-0.8000114442664226,55.785857678119804,47.527339885925656,-0.7975233427379536,-0.5001670422186848,-2.0662527543078397,-0.310850080699808,16.642727265880435,0.8699989318847656,-0.007658548794040598,0.5065019607543917,-0.7725975411166459,1.7856014626254293,-0.13304779018112356,1.146051711689907,-1.2329581952392559,62.051406448987876,19.233401654783655,0.6395497509355187,9,-0.44500160217285156,-1.180002212524414,-1.797501564025879,-1.6400012969970703,-4.230003356933594,1,-0.10765492444489422,1.9565289502927372,41.7599983215332,1.2539751740841658,41.5099983215332,-1.1481512878113262,41.02999877929688,-0.10765492444489422
6251,2022-09-14,41.43999862670898,41.72000122070313,41.099998474121094,41.16999816894531,4764900.0,0.007047316891293232,-2.024404767442977,-1.687504470352577,57.046986738796065,48.94665744816085,-0.9157491039449255,-0.797999461550674,-2.282004222195752,-0.7136076591264242,16.224086699457693,0.6200027465820384,-0.08878256727678036,0.7754991531371971,-0.5428164950620129,2.093814801336407,0.11634132903758854,1.4346569772368056,-1.3651188113486228,62.49996026359504,17.155442191168277,0.659157824099606,9,-0.729999542236321,-1.37499809265136,-2.08749866485595,-1.9299983978271413,-5.35999679565429,2,-0.12765437442414762,-1.8999853770495971,41.150001525878906,1.9565289502927372,41.7599983215332,1.2539751740841658,41.5099983215332,-0.12765437442414762
6252,2022-09-15,40.41999816894531,41.34000015258789,40.38000106811523,41.34000015258789,4121100.0,-0.024613911476007,1.086950031719984,-3.4074089772391014,46.165393952465934,49.35392777776104,0.26891849228351106,0.19498107063240155,-1.1919545580958584,0.22024699504898848,15.481260749303678,1.05999755859375,-0.1511654253484238,-0.22100124359131001,-1.539148054582796,1.097145567400176,-0.8800746490870495,0.43807216190442944,-0.19990878764190967,2.648817568848241,-38.79544166626705,0.6590734054957419,9,0.32000160217285156,-0.029998779296875,-1.0674982070922852,-0.9099979400634766,-4.009998321533203,3,-0.08164273593648819,-2.024404767442977,41.43999862670898,-1.8999853770495971,41.150001525878906,1.9565289502927372,41.7599983215332,-0.08164273593648819
6253,2022-09-16,41.20000076293945,41.4900016784668,40.41999816894531,40.58000183105469,16633700.0,0.019297442586066582,-1.2765880600770239,-0.6739104294427651,57.548601789773066,51.880094395583775,-0.39069947876539857,-0.6158064864298467,-1.8846300506581386,-0.633139024814497,14.611777846950872,1.0700035095214844,-0.09301413948312387,0.5585012435913086,-0.7605298755705192,1.8775323627531364,-0.10101431598960886,1.218016803172226,-0.8463185809684504,54.30467591458121,9.243590669494523,0.6595155595809141,9,-0.46000099182128906,-0.5150012969970703,-1.8475008010864258,-1.6900005340576172,-4.319999694824226,4,-0.12208743934099064,1.086950031719984,40.41999816894531,-2.024404767442977,41.43999862670898,-1.8999853770495971,41.150001525878906,-0.12208743934099064
6254,2022-09-19,41.86000061035156,41.91999816894531,40.72999954223633,41.040000915527344,4208300.0,0.01601941347549185,1.5319259457660686,1.322582431443004,61.44414947799954,54.83909964543168,-0.8325547701604847,-1.2957736509277282,-2.4446093021716706,-1.3560845604199514,13.869278757220432,1.1899986267089844,0.051994180092968634,1.1890010833740234,-0.21299607582736257,2.5909982425754094,0.48800250377333043,1.8899996629747164,-1.4799995422363352,96.10404730233516,48.12010186829513,0.7009985796006936,9,-0.9300022125244141,-1.1400012969970703,-2.585000991821289,-2.3500003814697266,-4.279998779296875,0,-0.11801247896266476,-1.2765880600770239,41.20000076293945,1.086950031719984,40.41999816894531,-2.024404767442977,41.43999862670898,-0.11801247896266476
6255,2022-09-20,41.38000106811523,41.650001525878906,40.56999969482422,41.61000061035156,4186600.0,-0.0114667829727082,5.96772288192949,-0.28048735101741673,61.19404761904762,55.82401966073821,-0.10317085588208386,-0.7818252846541824,-1.8774534962943932,-0.9386288357735708,13.840279338452882,1.2900009155273438,0.16104863250900792,0.6620014190673729,-0.7700911024482409,2.0940939405829866,-0.054044841690434,1.3780476798251797,-0.9600028991699148,64.9351871806111,11.558155607340659,0.7160462607578064,9,-0.23000144958495383,-0.6600017547607351,-2.167501449584954,-2.085000991821282,-5.0,1,-0.09835668414132281,1.5319259457660686,41.86000061035156,-1.2765880600770239,41.20000076293945,1.086950031719984,40.41999816894531,-0.09835668414132281
6256,2022-09-21,41.0,42.040000915527344,40.97000122070313,41.61000061035156,6123800.0,-0.009183205855642917,-2.194037668815096,2.652181845321929,59.57728898338016,57.052771614830974,0.28308418683191405,-0.38037147627598245,-1.4125925116971132,-0.6240162301103425,13.964190794571202,1.0699996948242116,0.33238866905026043,0.256000328063962,-1.1767800258119294,1.6887806819398534,-0.46038984887398016,0.9723905050019042,-0.4300018310546889,37.349336679237055,-21.592727980345472,0.7163901769379445,9,0.21000099182128906,-0.2199993133544922,-1.6850004196166992,-1.739999771118164,-3.75,2,-0.09951223978182167,5.96772288192949,41.38000106811523,1.5319259457660686,41.86000061035156,-1.2765880600770239,41.20000076293945,-0.09951223978182167
6257,2022-09-22,40.4900016784668,41.02000045776367,40.36000061035156,41.02000045776367,3306700.0,-0.012438983452029317,1.4905711982495538,0.8688495885133952,52.14479700019381,57.06119950231315,0.7916824215285772,0.12750066081650857,-0.8148184890931134,-0.1602027954286669,13.376390368961303,0.6599998474121094,0.5208286816008894,-0.24849815368652628,-1.684446877123186,1.1874505697501334,-0.9664725154048526,0.4694762080318,1.5499992370605469,7.738157410729288,-50.910570120633146,0.7179743617183292,9,0.7099990844726562,0.28999900817871094,-1.1275014877319336,-1.3800010681152344,-2.4099998474121094,3,-0.10891577339097558,-2.194037668815096,41.0,5.96772288192949,41.38000106811523,1.5319259457660686,41.86000061035156,-0.10891577339097558
6258,2022-09-23,40.04999923706055,40.13000106811523,39.63000106811523,40.11999893188477,4062300.0,-0.010866940557333948,10.11062134441135,0.13207520009214216,50.91622644524112,55.7581499650019,1.1206532363262127,0.5251184164494447,-0.29614630425368915,0.23649517718364166,12.630524144743388,0.8600006103515696,0.5014134459219335,-0.6445005416870089,-2.1093804212168124,0.8203793378427946,-1.3769404814519106,0.08793939807789286,1.9900016784667969,17.427311018144593,-42.906844528982035,0.7324399397649008,9,0.7850017547607422,0.7300014495849609,-0.6874990463256836,-1.1849994659423828,-2.3400001525878906,4,-0.09088637850160408,1.4905711982495538,40.4900016784668,-2.194037668815096,41.0,5.96772288192949,41.38000106811523,-0.09088637850160408
6259,2022-09-26,38.77000045776367,40.099998474121094,38.22999954223633,39.97999954223633,3349400.0,-0.03196002006692722,1.5793143001462742,17.28577656675574,44.55898732672725,54.510719925958284,2.1589549484506563,1.7847868725672384,1.0460466546215486,1.4621132797820522,12.882545480177471,1.8699989318847656,0.4817961064771339,-1.853499412536621,-3.5419277397072335,-0.16507108536600867,-2.6977135761219273,-1.0092852489513149,3.1736004638671886,14.173247267386152,-49.66091083848631,0.8442141635853068,9,1.364999771118164,1.364999771118164,0.619999885559082,-0.06999969482421875,-0.3500022888183594,0,-0.04874901643881646,10.11062134441135,40.04999923706055,1.4905711982495538,40.4900016784668,-2.194037668815096,41.0,-0.04874901643881646
6260,2022-09-27,38.209999084472656,39.099998474121094,38.02999877929688,38.959999084472656,2997000.0,-0.014444193104952041,1.0776717726882028,0.6198351797322774,31.297695845377547,51.64968760446734,2.523424807182927,2.307963932274852,1.6655963445772954,1.9557822323797893,13.68811332836769,1.0699996948242116,0.3780419658214669,-2.3150007247924833,-4.313710964943944,-0.31629048464102283,-3.31435584486821,-1.3156456047167566,3.510785754394533,4.48878327394061,-53.00745674985265,0.9993551200757291,9,1.8250007629394531,1.8250007629394531,1.3550024032592773,0.4900016784667969,-0.22999954223632812,1,-0.016487758924704554,1.5793143001462742,38.77000045776367,10.11062134441135,40.04999923706055,1.4905711982495538,40.4900016784668,-0.016487758924704554
6261,2022-09-28,38.66999816894531,38.86999893188477,38.15999984741211,38.70000076293945,2780300.0,0.012038709643926282,2.8378439681213017,0.040003458658854164,35.60974702034808,50.476837945343135,1.8206396085363252,1.859835186669308,1.2552771549844053,1.4501337752917465,14.629634783372314,0.7099990844726634,0.18288921353651233,-1.8020015716552749,-3.940782728731463,0.33677958542091346,-2.8713921501933726,-0.7326109931171771,2.7555237851562495,21.40464984543449,-31.11901092735411,1.0693905785380948,9,1.3650016784667969,1.3650016784667969,1.0825023651123047,0.030002593994140625,-0.45999908447265625,2,-0.05921896067399124,1.0776717726882028,38.209999084472656,1.5793143001462742,38.77000045776367,10.11062134441135,40.04999923706055,-0.05921896067399124
6262,2022-09-29,37.18000030517578,38.58000183105469,37.150001525878906,38.5099983215332,4284300.0,-0.038531107688701716,-1.0575609461577093,44.32943420216147,26.49294114966996,47.02620898533167,3.1320834038666376,3.334116810633134,2.7854353569832355,2.882161118183049,16.0112640474524,1.5199966430664062,0.01862878106927468,-3.173499488830565,-5.746012435442481,-0.6009865422186493,-4.459755962136526,-1.8872430155246036,3.9738797949414035,1.006670600840516,-44.564347789447275,1.2862564733059578,9,2.4150009155273438,2.4150009155273438,2.7375001907348633,1.2849998474121094,0.720001220703125,3,0.0018827244284469469,2.8378439681213017,38.66999816894531,1.0776717726882028,38.209999084472656,1.5793143001462742,38.77000045776367,0.0018827244284469469
6263,2022-09-30,37.0,37.5099983215332,36.709999084472656,37.34000015258789,6156700.0,-0.0048413207019453175,1.3529510762550698,0.2556395937484763,23.96060926671379,42.8613711840777,2.965516137424025,3.440867081712355,3.0001414361151504,3.010698961267593,17.57413016657419,0.7999992370605469,-0.20391692348920998,-3.194999885559085,-6.173678582026753,-0.21632118909141695,-4.684339233792919,-1.705660537325251,3.753492242693355,8.55460081830335,-29.572249053985608,1.4893393482338355,9,2.375,2.375,3.080000877380371,1.3950004577636719,0.36999893188477273,4,0.029189238677153728,-1.0575609461577093,37.18000030517578,2.8378439681213017,38.66999816894531,1.0776717726882028,38.209999084472656,0.029189238677153728
6264,2022-10-03,37.650001525878906,38.04999923706055,37.22999954223633,37.65999984741211,4638100.0,0.01756760880753805,1.075956212909176,0.029406814841409643,30.936819805841026,39.499456982610305,1.8500795559153218,2.7540737149594747,2.3769953560405384,2.3144082841732683,18.29915345289371,1.0499992370605469,-0.26866227885020066,-2.4319984436035185,-5.62029659376779,0.7562997065607533,-4.026147518685654,-0.8378493685213826,2.6182715378279653,39.330656128097246,4.055360620259535,1.594149075082136,10,1.7249984741210938,1.7249984741210938,2.4599990844726562,0.7449989318847656,0.009998321533203125,0,0.0015935605886365778,1.3529510762550698,37.0,-1.0575609461577093,37.18000030517578,2.8378439681213017,38.66999816894531,0.0015935605886365778
6265,2022-10-04,38.95000076293945,39.08000183105469,37.66999816894531,37.79999923706055,3733400.0,0.03452853079347129,1.0,-115.01945822205265,37.782152761555665,37.07777518018536,0.18901208566540362,1.4687329078221154,1.1098400188809592,0.9702595534044463,18.966162931867203,1.4300003051757812,-0.4698369039452359,-1.0934991836547852,-4.3185866413793335,2.131588274069763,-2.706042912517063,0.5190445452074925,0.8912794232593129,94.51472922119102,60.09379358527313,1.6125437288622757,10,-0.08500099182128906,0.4249992370605469,1.2924995422363281,-0.5550003051757812,-1.7700004577636719,1,-0.013607255034984056,1.075956212909176,37.650001525878906,1.3529510762550698,37.0,-1.0575609461577093,37.18000030517578,-0.013607255034984056
6266,2022-10-05,37.77000045776367,38.41999816894531,37.29999923706055,38.400001525878906,3624400.0,-0.030295257562576006,2.3433085660602955,-0.5478262888683965,37.19808152098396,35.41702901582871,0.9640319627190053,2.5112833739775553,2.294497825113659,2.101195602954995,18.859093809250552,1.6500015258789062,-0.8173055339906412,-2.104499435424806,-5.437867641659572,1.2288687708099602,-3.7711835385421892,-0.437815332307423,1.695525996227964,44.72574450893475,6.026187654016219,1.6666841031173825,10,0.6499996185302734,1.6049995422363281,2.3874998092651367,0.625,1.220001220703125,2,0.005559943921829902,1.0,38.95000076293945,1.075956212909176,37.650001525878906,1.3529510762550698,37.0,0.005559943921829902
6267,2022-10-06,36.849998474121094,37.66999816894531,36.68000030517578,37.59000015258789,4220800.0,-0.02435800827356016,1.2000008477126594,1.1746038473881477,29.26595999623258,33.01144385482776,1.4677495929432496,3.2697136995665517,3.2008256787917873,2.9614953218706006,18.862375840440354,1.0900001525878906,-1.1841339671642857,-2.8155014038085966,-6.361223603948417,0.7302207963312242,-4.588362503878507,-1.0426403037386862,2.284864695528263,7.0832525359773415,-28.417866323112417,1.7728611000699093,10,1.5400009155273438,2.5100021362304688,3.29000186920166,1.5450019836425781,1.1100006103515625,3,0.03690639529623474,2.3433085660602955,37.77000045776367,1.0,38.95000076293945,1.075956212909176,37.650001525878906,0.03690639529623474
6268,2022-10-07,36.099998474121094,36.90999984741211,35.849998474121094,36.849998474121094,4125800.0,-0.020352782389576163,1.436777073303342,1.0135112146690242,22.778822592811068,30.591425551059295,1.7863745398132238,3.787833070329242,3.9020419149781063,3.6589607407773315,18.658934513964546,1.0600013732910156,-1.564752210456831,-3.295001411437987,-7.066498781458435,0.4764959585824613,-5.1807500964482145,-1.4092527264277592,2.691183894501961,7.739930036399024,-19.26520876717474,1.8857486850102254,10,1.375,2.845001220703125,3.9850025177001953,2.295001983642578,1.1000022888183594,4,0.04986158248865791,1.2000008477126594,36.849998474121094,2.3433085660602955,37.77000045776367,1.0,38.95000076293945,0.04986158248865791
6269,2022-10-10,36.79999923706055,36.9900016784668,36.2400016784668,36.29999923706055,5720200.0,0.01939060367111267,-1.4193738924985233,-0.6666666666666666,28.796293810726098,30.313491991653578,0.8689177573081821,2.8429484477259734,3.12943726797738,2.89431472715021,18.197222508846377,0.8900032043457031,-1.85429311108296,-2.3470006942749038,-6.116005733301556,1.4220043447517483,-4.23150321378823,-0.46249817476157773,1.5205937084421919,29.411757758708244,6.9069038978655435,1.8845025195133256,10,0.6650009155273438,2.145000457763672,3.210000991821289,1.7550010681152344,1.3500022888183594,0,0.015489122463083982,1.436777073303342,36.099998474121094,1.2000008477126594,36.849998474121094,2.3433085660602955,37.77000045776367,0.015489122463083982
6270,2022-10-11,36.72000122070313,37.41999816894531,36.540000915527344,36.75,5949900.0,-0.002173859185215732,-3.5128134903556476,-0.05999755859373579,29.619053431919653,29.647859370717086,0.7993978835081919,2.713149799110049,3.153102811813305,2.915890890698577,17.99715790382471,0.8799972534179688,-2.131213364165852,-2.205498695373528,-5.999474734846892,1.5884773440998359,-4.10248671511021,-0.3085106756368461,1.2052966093785429,33.852250968517886,12.678808104253896,1.8969880197366837,10,0.7449989318847585,2.2249984741210866,3.282499313354485,1.9399986267089773,1.3299980163574148,1,0.02559909029030738,-1.4193738924985233,36.79999923706055,1.436777073303342,36.099998474121094,1.2000008477126594,36.849998474121094,0.02559909029030738
6271,2022-10-12,36.150001525878906,36.7400016784668,36.0,36.7400016784668,4033000.0,-0.015522866990071216,1.5084796172372548,19.667472024419716,29.450759525633785,29.97650585693529,1.0888482359543445,3.021426043681913,3.686064992952069,3.427552889287483,17.922235455230425,0.7400016784667969,-2.281555473793773,-2.510998535156247,-6.304460819148673,1.2824637488361788,-4.40772967715246,-0.6142673931600342,1.4432484072490723,16.483686926485323,-6.125296722770226,1.8967311419962125,10,1.3149986267089844,2.7949981689453125,3.852499008178711,2.714998245239258,1.5,2,0.028492357837371696,-3.5128134903556476,36.72000122070313,-1.4193738924985233,36.79999923706055,1.436777073303342,36.099998474121094,0.028492357837371696
6272,2022-10-13,37.11999893188477,37.27999877929688,35.599998474121094,35.75,5693300.0,0.026832568881400176,-1.0119740235414596,-2.3220314874082817,36.789895073432135,31.40198205768177,0.1223063934864328,1.8883410664701685,2.6985644731222393,2.398677541138561,18.75010938126673,1.6800003051757884,-2.254616611037541,-1.3760011672973533,-5.13422868522818,2.3822263506334735,-3.2551149262627703,0.5031125916680637,0.29999923706053977,83.51652267230108,57.76314050310173,1.8791137589654137,10,0.2200012207031179,1.700000762939446,2.9375019073486257,1.9000015258788991,1.3600006103515554,3,0.05037723061397381,1.5084796172372548,36.150001525878906,-3.5128134903556476,36.72000122070313,-1.4193738924985233,36.79999923706055,0.05037723061397381
6273,2022-10-14,36.16999816894531,37.81999969482422,36.13000106811523,37.459999084472656,6503700.0,-0.025592693703540004,-1.4671600730642278,-0.9416072418046546,37.9182030929542,32.17769131180546,1.0529151936508896,2.5741638553506476,3.640616851986593,3.278409225030927,19.240588216613475,1.6899986267089915,-2.33102069102452,-2.0745018005371065,-5.7429711772840335,1.5939675762098204,-3.90873648891057,-0.24026711216364305,-0.5699996948242188,25.675647810846108,-1.478822659823436,1.8342346883734617,10,1.1700019836425781,2.6500015258789062,3.9000024795532227,2.8500022888183594,2.44000244140625,4,0.04948855422017129,-1.0119740235414596,37.11999893188477,1.5084796172372548,36.150001525878906,-3.5128134903556476,36.72000122070313,0.04948855422017129
6274,2022-10-17,36.91999816894531,37.18000030517578,36.45000076293945,36.58000183105469,3052700.0,0.02073541714038374,-1.4333379957529595,-0.26356286557489517,44.10958321895045,32.88073914040488,0.2106237944754028,1.5126498029552664,2.9034700994285103,2.4528464095243905,19.259112560521192,1.0100021362304688,-2.160432787990416,-1.0775016784667955,-4.366596894897988,2.211593537964397,-2.7220492866823918,0.5670459297488009,-1.3199996948242188,59.459413018076845,28.221836866456385,1.6445476082155959,10,0.09000015258789062,1.9000015258789062,3.3000011444091797,2.200000762939453,2.0600013732910156,0,0.007584035966438973,-1.4671600730642278,36.16999816894531,-1.0119740235414596,37.11999893188477,1.5084796172372548,36.150001525878906,0.007584035966438973
6275,2022-10-18,37.310001373291016,37.65999984741211,36.91999816894531,37.36000061035156,2742100.0,0.010563467597182852,1.2769362591186257,-0.1470581635400772,43.75001533942914,33.60873178689879,-0.4877723534052478,0.845444930232091,2.534340762870862,1.9902181564736878,19.34943418602909,0.7400016784667969,-1.9319982939265046,-0.48399848937988565,-3.370967201810714,2.402970223050943,-1.9274828455953,0.9594858668355286,-1.6656028747558622,77.027115265654,42.70560149439507,1.4434843562154152,10,-0.6000022888183594,1.5099983215332031,3.019998550415039,1.9199981689453125,2.1999969482421875,1,0.02251407455560206,-1.4333379957529595,36.91999816894531,-1.4671600730642278,36.16999816894531,-1.0119740235414596,37.11999893188477,0.02251407455560206
6276,2022-10-19,36.91999816894531,37.36999893188477,36.650001525878906,36.84000015258789,3150100.0,-0.010453047172088614,-2.1304556951528277,-1.5999847409781034,48.67074659583348,35.76481918685444,-0.25817128138438505,0.9635120743729999,2.919194541445634,2.302196061996412,19.087572378236516,0.7199974060058665,-1.8343828812605025,-0.670001602172853,-3.1511904504616837,1.8111872461159777,-1.9105960263172719,0.5705928219715659,-1.2320876464843806,59.459413018076845,20.059455226804126,1.2405944241444156,10,-0.20999908447265625,1.9000015258789062,3.417501449584961,2.3100013732910156,2.94000244140625,2,0.030606747674915002,1.2769362591186257,37.310001373291016,-1.4333379957529595,36.91999816894531,-1.4671600730642278,36.16999816894531,0.030606747674915002
6277,2022-10-20,36.08000183105469,36.88000106811523,35.810001373291016,36.86000061035156,2675700.0,-0.022751797929317696,1.6097563244913238,-9.750226503266415,45.593879531596215,38.299825513386125,0.5153044377299452,1.5348762612830598,3.7254765224360114,3.0567340389885373,19.964313420325432,1.1099967956542969,-1.9268223657821295,-1.2894979476928725,-3.4484496310609245,0.8694537356751795,-2.368973789376895,-0.21002210600885007,-0.34944952514648975,13.432869812434406,-28.63496811951078,1.0794758416840253,10,0.6299972534179688,2.7399978637695312,4.307497978210449,3.1499977111816406,3.5499992370605398,3,0.043514401750193166,-2.1304556951528277,36.91999816894531,1.2769362591186257,37.310001373291016,-1.4333379957529595,36.91999816894531,0.043514401750193166
6278,2022-10-21,36.40999984741211,36.63999938964844,35.77000045776367,36.04999923706055,5001800.0,0.009146286020234706,1.1219494040696323,-0.4615399663523612,43.87350884712072,39.97507162854109,0.2613927794656803,0.9678169375326959,3.3474951310469834,2.649833573331314,21.261452123432775,0.8699989318847656,-1.9268772486203147,-0.7774999618530245,-2.5671295475903477,1.0121296238842987,-1.6723147547216826,0.11731483101563356,1.4099998474121094,33.86241250413764,-8.198400242600925,0.8948147928686616,10,0.2999992370605469,2.4099998474121094,4.154999732971191,2.8199996948242188,3.3899993896484375,4,0.05685250490247795,1.6097563244913238,36.08000183105469,-2.1304556951528277,36.91999816894531,1.2769362591186257,37.310001373291016,0.05685250490247795
6279,2022-10-24,36.88000106811523,37.02000045776367,36.41999816894531,36.75,2678300.0,0.012908575190134775,1.9268415225299826,0.36111346585849763,38.85899089975105,41.001731347189015,-0.21910834389429112,0.36782006201517703,2.809481788409336,2.1112690315871987,21.088566611906447,0.6100006103515625,-1.742372892105351,-0.21299877166748615,-1.843292193488928,1.4172946501539556,-1.0281454825782106,0.6021479392432383,0.8989986419677791,58.73020999006929,22.341781497657173,0.8151467109107211,10,-0.17000198364257102,1.9399986267089915,3.832498550415046,2.349998474121101,4.36000061035157,0,0.046908879938510006,1.1219494040696323,36.40999984741211,1.6097563244913238,36.08000183105469,-2.1304556951528277,36.91999816894531,0.046908879938510006
6280,2022-10-25,37.58000183105469,37.709999084472656,36.84000015258789,36.88000106811523,4042400.0,0.018980497360794546,-1.2307590733250844,5.384577012236623,48.921687871213074,43.165167830031166,-0.8764579484287225,-0.4024313592271369,2.035950389463956,1.34959214172747,20.484586814795126,0.8699989318847656,-1.384201305245142,0.5185018539428725,-1.0438484569172388,2.080852164802984,-0.26267330148718315,1.2996770093729282,0.1588178939819329,93.29910590511622,55.57080540448832,0.7811751554300561,10,-0.8700027465820312,1.2399978637695312,3.244997024536133,1.6649971008300781,3.7999992370605398,1,0.03725379571495213,1.9268415225299826,36.88000106811523,1.1219494040696323,36.40999984741211,1.6097563244913238,36.08000183105469,0.03725379571495213
6281,2022-10-26,36.38000106811523,37.88999938964844,36.18999862670898,37.84000015258789,5790700.0,-0.031931897404747445,1.1794915685277292,-2.085710704573806,47.4147557859388,44.345707909198566,0.4018590177026695,0.650567014286267,3.1530855209986584,2.4876575574231836,20.048916869057244,1.7000007629394602,-1.1665329769255095,-0.5669990539550867,-1.9594167045110922,0.8254185966009189,-1.263207879233093,0.12920977132291966,-0.6100006103515554,28.773628192785928,-12.301026724819891,0.6962088252780037,10,0.4499988555908274,2.4399986267089915,4.5549983978271555,2.8649978637695384,5.139999389648445,2,0.08603620564929626,-1.2307590733250844,37.58000183105469,1.9268415225299826,36.88000106811523,1.1219494040696323,36.40999984741211,0.08603620564929626
6282,2022-10-27,37.25,37.63000106811523,36.68999862670898,36.75,4534300.0,0.02391420853055637,-2.032252507229365,-0.34246596817599706,56.24322280236551,46.38182121024426,-0.5003803185674727,-0.22547926881650682,2.212812875675148,1.560951845017719,18.785796717393637,1.25,-0.9315208167011875,0.29949989318847514,-1.0957327931092138,1.694732579486164,-0.3981164499603693,0.9971162363373196,-1.4375995635986314,69.81133433499177,23.507162486079018,0.6976163431488459,10,-0.4200000762939453,1.0599994659423828,3.7450008392333984,2.0550003051757812,4.0800018310546875,3,0.07006713047923663,1.1794915685277292,36.38000106811523,-1.2307590733250844,37.58000183105469,1.9268415225299826,36.88000106811523,0.07006713047923663
6283,2022-10-28,38.08000183105469,38.150001525878906,37.27000045776367,37.400001525878906,3694600.0,0.02228192835046139,1.1463448673694396,1.3600006103515625,56.8522621685369,47.79767442686498,-1.1521127738049586,-1.022864294948647,1.3110617815017278,0.6776956099090441,16.957838772297908,0.9000015258789062,-0.6147162367443428,1.0755016326904325,-0.4085686160531026,2.5595718814339676,0.333466508318665,1.8175367570622,-2.2260494155883777,96.42859228147755,46.00532359915016,0.742035124371769,10,-1.1200008392333984,-0.21500205993652344,2.909998893737793,1.2249984741210938,3.4899978637695312,4,0.040703759520213545,-2.032252507229365,37.25,1.1794915685277292,36.38000106811523,-1.2307590733250844,37.58000183105469,0.040703759520213545
6284,2022-10-31,37.709999084472656,38.06999969482422,37.459999084472656,38.0099983215332,6060200.0,-0.009716458214040546,1.9047510921789992,-0.4411751506243759,55.14017321806584,49.06324752449128,-0.7356221516169441,-0.6831623024047389,1.6009573936283772,0.9997353296491269,15.764729810122377,0.6200027465820312,-0.4533182755225198,0.7024990081787124,-0.7872966768135399,2.1922946931709646,-0.042398834317410206,1.447396850674835,-1.7642047045898437,77.5509290525747,23.99751105881444,0.7448978424961243,10,-0.7499980926513672,0.1399993896484375,3.097501754760742,1.595001220703125,3.990001678466797,0,0.05542297012275621,1.1463448673694396,38.08000183105469,-2.032252507229365,37.25,1.1794915685277292,36.38000106811523,0.05542297012275621
6285,2022-11-01,38.41999816894531,38.45000076293945,37.810001373291016,37.93999862670898,3732100.0,0.01882787328852009,1.3703473463361566,-1.6000025431380016,61.61717323637678,50.50173937344054,-1.4210483163902694,-1.5124477065807014,0.8442073240567538,0.25499522403186603,15.647937782732447,0.7400016784667969,-0.21140753274944046,1.4389982223510742,0.08172697179793431,2.796269472904214,0.7603625970745043,2.117633847627644,-2.386035503222658,98.67245284802328,38.75984310830555,0.6786356252765703,11,-1.30999755859375,-1.0699996948242188,1.7150020599365234,0.8850021362304688,3.2800025939941406,1,0.07339936605725494,1.9047510921789992,37.709999084472656,1.1463448673694396,38.08000183105469,-2.032252507229365,37.25,0.07339936605725494
6286,2022-11-02,37.97999954223633,39.15999984741211,37.97999954223633,38.34000015258789,3353500.0,-0.011452333359678102,-5.555546136565931,-0.7500019868233762,54.65368018984295,51.508383891023506,-0.9106394814662053,-1.1129724939444543,1.2300886927859693,0.6602156529814707,15.457419939380411,1.1800003051757812,-0.10429638618826687,0.988499641418457,-0.3974185099347807,2.3744177927716947,0.2955405657418382,1.6814587170950759,-1.8010745906806633,52.22673190259104,-4.505983595839979,0.692959075676619,11,-0.5149993896484375,-0.6000003814697266,2.0550003051757812,1.5800018310546875,3.5,2,0.0895208416761002,1.3703473463361566,38.41999816894531,1.9047510921789992,37.709999084472656,1.1463448673694396,38.08000183105469,0.0895208416761002
6287,2022-11-03,38.209999084472656,38.540000915527344,37.27999877929688,37.560001373291016,2440400.0,0.006055806872260483,-1.0826431690285283,-1.8055461365659307,61.971830355303936,53.51930850304387,-0.9015304078292274,-1.3026475095970014,0.9436602106205001,0.4235663780711718,14.52279554337666,1.2600021362304616,-0.010294693164070168,1.1504991531372042,-0.33599377739574265,2.636992083670151,0.40725268787073077,1.8937456184036776,-1.7925881412484728,49.735393135964735,-10.474497681177027,0.7432464652664742,11,-0.5349998474121094,-0.8299999237060547,1.8250007629394531,1.4000015258789062,4.030002593994141,3,0.08662657557184028,-5.555546136565931,37.97999954223633,1.3703473463361566,38.41999816894531,1.9047510921789992,37.709999084472656,0.08662657557184028
6288,2022-11-04,37.900001525878906,38.150001525878906,37.11000061035156,38.060001373291016,3059300.0,-0.008112995708490445,5.117649698751248,-0.2461544781769204,56.06437583446483,55.431017940234284,-0.40001498231578125,-0.8968667959945691,1.181824615076934,0.7331873538691411,12.983958843779211,1.0999984741210938,0.04270086327235134,0.7505014419555636,-0.7091084691044571,2.2101113530155843,0.020696486425549665,1.4803063974855775,-1.2631834703196887,38.536644367736955,-20.86895591264959,0.7298049555300103,11,-0.22500228881835938,-0.5200023651123047,1.6949996948242188,1.6949996948242188,4.340000152587891,4,0.09050132366970232,-1.0826431690285283,38.209999084472656,-5.555546136565931,37.97999954223633,1.3703473463361566,38.41999816894531,0.09050132366970232
6289,2022-11-07,37.36999893188477,37.93000030517578,36.68999862670898,37.93000030517578,4328000.0,-0.013984236745537726,3.4285665628980984,3.5000119209402794,50.364948599050365,55.591380243327315,0.2311066441246865,-0.3393714941551096,1.656210450180943,1.278089787181095,11.597668417269999,1.240001678466804,0.19686387754115486,0.19199886322022053,-1.2611222138227731,1.6451199402632142,-0.5345616753012763,0.9185594017417174,1.7900009155273366,27.53036312193484,-28.42157867772395,0.7265605385214978,11,0.30500030517577414,0.010000228881828832,2.0050010681152273,2.0050010681152273,4.970001220703118,0,0.11238964096827764,5.117649698751248,37.900001525878906,-1.0826431690285283,38.209999084472656,-5.555546136565931,37.97999954223633,0.11238964096827764
6290,2022-11-08,37.65999984741211,37.86000061035156,37.22999954223633,37.459999084472656,3903600.0,0.007760260203804936,1.0999955495368339,-0.35714334371019724,54.55666118108116,56.38492528723202,-0.05180057254207071,-0.585350522886543,1.3131382397523623,1.0193564211604667,10.642992673210564,0.6300010681152344,0.3677299782049701,0.43499984741210795,-1.0165543162464559,1.8865540110706718,-0.2907772344171704,1.1607769292413863,1.4505999755859378,39.27128507357592,-15.56625209603407,0.725777081829281,11,0.2649993896484375,-0.2800006866455078,1.7150001525878906,1.7150001525878906,4.340000152587891,1,0.10727564874923812,3.4285665628980984,37.36999893188477,5.117649698751248,37.900001525878906,-1.0826431690285283,38.209999084472656,0.10727564874923812
6291,2022-11-09,37.18000030517578,37.61000061035156,36.93999862670898,37.310001373291016,2415700.0,-0.012745606590046532,-1.1967118798816547,-0.6500028610120353,57.087617083153496,56.478746873986246,0.6186728432444539,-0.025538965093687693,1.747901724425553,1.5348560074564261,9.345902101834632,0.7200012207031321,0.556120290819436,-0.09649963378906534,-1.4577415943041032,1.2647423267259725,-0.7771206140465878,0.5841213464684571,1.882187493896481,26.486544445292438,-32.20090233179259,0.6806209802575196,11,0.7449989318847656,0.1999988555908203,1.9399995803833008,2.1949996948242188,3.75,2,0.12157074826958647,1.0999955495368339,37.65999984741211,3.4285665628980984,37.36999893188477,5.117649698751248,37.900001525878906,0.12157074826958647
6292,2022-11-10,38.9900016784668,39.04999923706055,37.66999816894531,38.13999938964844,2301100.0,0.048682123680322986,1.8453706361909556,-6.5384254232812,63.96104056952901,57.26861114076314,-1.0265004482663898,-1.7794970050054886,-0.08143316621006136,-0.2297178994807254,8.54298689655553,1.8699989318847656,0.6282626196698189,1.6200016021728487,0.061432515578587754,3.1785706887671097,0.8407170588757182,2.399286145469979,-2.3000030517578196,97.457731225552,34.15824253078351,0.7792845432971315,11,-1.06500244140625,-1.6100025177001953,-0.09250164031982422,0.3849983215332031,2.0199966430664062,3,0.06386247131517031,-1.1967118798816547,37.18000030517578,1.0999955495368339,37.65999984741211,3.4285665628980984,37.36999893188477,0.06386247131517031
6293,2022-11-11,37.959999084472656,39.02000045776367,37.7599983215332,39.0099983215332,3297000.0,-0.026417095400203205,1.3551364551952798,-1.2352898937721868,55.51019010024476,57.30972412767191,-0.017109636001322315,-0.6414011554757408,0.8968810984132105,0.8361921474610341,8.27193610305143,1.2600021362304688,0.7944324285599862,0.5004989624023466,-0.9710768258096536,1.9720747506143468,-0.23528893170364995,1.2362868565083431,-1.2228004455566506,53.81356480134498,-9.648177305638391,0.735787894105999,11,-0.034999847412109375,-0.5799999237060547,0.9150009155273438,1.4000015258789062,3.2900009155273438,4,0.1127503344894667,1.8453706361909556,38.9900016784668,-1.1967118798816547,37.18000030517578,1.0999955495368339,37.65999984741211,0.1127503344894667
6294,2022-11-14,37.20000076293945,38.0099983215332,37.20000076293945,38.0099983215332,4160300.0,-0.020021031081744023,1.0,0.7714268068054249,48.07301776077371,55.80481796371601,0.7408453708882732,0.1482507100493251,1.6036759476736506,1.6162274523872213,7.785143530317972,0.80999755859375,0.7865368102464672,-0.2734994888305664,-1.7287006986096713,1.1817017209485385,-1.0011000937201189,0.45410111605898607,-0.41654611206055847,12.322372560221872,-45.40853846664539,0.7276006048895528,11,0.7249984741210938,0.17999839782714844,1.0099983215332031,1.7449989318847656,4.520000457763679,0,0.13548389280003592,1.3551364551952798,37.959999084472656,1.8453706361909556,38.9900016784668,-1.1967118798816547,37.18000030517578,0.13548389280003592
6295,2022-11-15,38.150001525878906,38.36999893188477,37.56999969482422,37.59000015258789,5943000.0,0.025537654393972264,-1.6666539510576444,-0.6913618039333886,59.20915526922188,56.310981861424786,-0.2810360071254081,-0.7753450380395321,0.6165390247191453,0.6867221120299973,7.896256793488835,1.1699981689453196,0.7311581337730075,0.6345012664794893,-0.8490430132610385,2.118045546220017,-0.10727087339077457,1.3762734063497533,-1.3212159832763817,57.34609237711631,-3.8805130336689615,0.741772139870265,11,-0.2800025939941406,-0.7700023651123047,0.05499839782714844,0.7949981689453125,3.25,1,0.10982957953138528,1.0,37.20000076293945,1.3551364551952798,37.959999084472656,1.8453706361909556,38.9900016784668,0.10982957953138528
6296,2022-11-16,38.04999923706055,38.54999923706055,37.97999954223633,38.08000183105469,2796500.0,-0.0026212918694256127,-5.705800516100078,-0.05357592931928257,54.524878579242284,55.483542775195716,-0.19004534523994465,-0.618032110517035,0.6313772140068323,0.7931146309308446,7.827411200269357,0.5699996948242188,0.7182865369475238,0.47799892425537394,-0.9960940913739904,1.9520919398847383,-0.25904758355930824,1.215045432070056,-1.1767894205688592,45.94590136215735,-13.608421295083673,0.7370465078146823,11,-0.18000030517578125,-0.6700000762939453,0.1550006866455078,0.8950004577636719,3.950000762939453,2,0.10381079742814214,-1.6666539510576444,38.150001525878906,1.0,37.20000076293945,1.3551364551952798,37.959999084472656,0.10381079742814214
6297,2022-11-17,37.650001525878906,37.79999923706055,37.18000030517578,37.65999984741211,2491100.0,-0.010512423632115242,3.2758974493889848,0.333248569612206,47.443518918350094,54.5256697845163,0.13651947603997883,-0.09948377819824117,0.9436755571385262,1.2029896631815404,6.922544006927857,0.8699989318847656,0.5587668652936983,-0.0004987716674804688,-1.2965082994558585,1.2955107561208976,-0.648503535561666,0.647505992226705,-0.7332559209758429,25.543542485150674,-28.134162180652197,0.6480047638941877,11,0.21999740600585938,-0.2700023651123047,0.5549983978271484,1.2949981689453125,4.609996795654297,3,0.0871181579379845,-5.705800516100078,38.04999923706055,-1.6666539510576444,38.150001525878906,1.0,37.20000076293945,0.0871181579379845
6298,2022-11-18,38.47999954223633,38.5,37.77999877929688,37.959999084472656,3828600.0,0.022045099142609992,1.5714266251592037,-52.00877527661198,54.34047660927992,54.96739511898625,-0.6733653043684171,-0.8078711917843435,0.01834046383857668,0.38077011887155265,6.011235167560045,0.8499984741210938,0.5340004247425583,0.725999259948729,-0.4804113361140807,1.9324098560115388,0.12279396191732417,1.329204557980134,-1.5205888646901116,94.89052924093035,42.40542271260639,0.6032052980314057,11,-0.4850006103515625,-1.0149993896484375,-0.39999961853027344,0.3400001525878906,3.5900001525878906,4,0.06574840980753915,3.2758974493889848,37.650001525878906,-5.705800516100078,38.04999923706055,-1.6666539510576444,38.150001525878906,0.06574840980753915
6299,2022-11-21,38.61000061035156,38.86999893188477,38.400001525878906,38.47000122070313,2857200.0,0.0033784061762407447,-2.3571389645777074,0.2692293584711744,51.14597358518002,54.5884298305528,-0.6805406286491689,-0.8449401893476391,-0.21551218172506026,0.25682769989820997,5.595342296248998,0.4699974060058665,0.4193731816388677,0.7695003509521499,-0.42103186213169863,1.9600325640359983,0.17423424441022917,1.3647664574940706,-1.6087781616150565,84.61547143150547,36.404138303386716,0.5952661065419232,11,-0.6150016784667969,-1.1450004577636719,-0.5300006866455078,0.20999908447265625,3.6399993896484375,0,0.06837605148705017,1.5714266251592037,38.47999954223633,3.2758974493889848,37.650001525878906,-5.705800516100078,38.04999923706055,0.06837605148705017
6300,2022-11-22,38.97999954223633,39.13000106811523,38.52999877929688,38.88000106811523,1621000.0,0.009582981767308318,2.0000000000000355,0.7142779291554003,56.082724157518214,54.47677506103777,-0.9427464807870436,-1.1643751788738044,-0.6675394371306851,-0.11990870728449465,5.961141851537061,0.6000022888183452,0.40072570649139294,1.0694993972778306,-0.21728300523289334,2.3562817997885546,0.42610819602246863,1.7128905985331926,-1.9378015577333443,92.30761706714486,42.761651185481945,0.6433912012553604,11,-0.8249988555908203,-1.5149993896484375,-1.0650005340576172,-0.15999984741210938,2.959999084472649,1,0.07029250155577627,-2.3571389645777074,38.61000061035156,1.5714266251592037,38.47999954223633,3.2758974493889848,37.650001525878906,0.07029250155577627
6301,2022-11-23,39.5099983215332,39.52000045776367,38.84000015258789,38.84000015258789,1636200.0,0.013596685108284934,-1.0298572046733017,6.700083924619956,57.62910309397902,53.77322645264332,-1.2376272104098973,-1.5261034172727221,-1.2844480578184658,-0.6264872800030901,5.885350716681684,0.6800003051757812,0.4982324315965343,1.4429983139038072,0.17881849895161395,2.7071781288560004,0.8109084064277141,2.0750882213799002,-2.3842882136857284,99.57255830862202,47.98301695549842,0.6320899074760956,11,-1.1599979400634766,-1.8649978637695312,-1.7449989318847656,-0.6899986267089844,2.520000457763679,2,0.04783607402270218,2.0000000000000355,38.97999954223633,-2.3571389645777074,38.61000061035156,1.5714266251592037,38.47999954223633,0.04783607402270218
6302,2022-11-25,39.86000061035156,39.86999893188477,39.599998474121094,39.599998474121094,669700.0,0.008858575137615343,-1.0769095337305046,0.3880639504429616,61.44858584445137,54.433048201999604,-1.62179062303575,-1.7608236782203832,-1.6862023292331614,-0.947762552205873,5.904497053911244,0.3600006103515696,0.5510047114580985,1.6625005722045927,0.2262794808004287,3.0987216636087567,0.9443900265025107,2.3806111179066747,-2.590633081509118,99.5216114448207,44.36914742645191,0.7181105457020834,11,-1.335000991821289,-2.0400009155273438,-2.095001220703125,-1.0400009155273438,2.479999542236328,4,0.05368789154239706,-1.0298572046733017,39.5099983215332,2.0000000000000355,38.97999954223633,-2.3571389645777074,38.61000061035156,0.05368789154239706
6303,2022-11-28,39.63000106811523,39.72999954223633,39.349998474121094,39.540000915527344,2435600.0,-0.005770184112255272,1.6207232212151905,0.34615158895504766,63.68039680230535,56.16720142883646,-1.2627844583547656,-1.4848786407948111,-1.536840060223426,-0.6867287005119422,6.370201642224341,0.5100021362304688,0.6236381056855862,1.3550010681152287,-0.21552354095602055,2.925525677186478,0.5697387635796005,2.140263372650857,-2.1525830270293937,83.67358589960752,23.993267711446677,0.7852623045356258,11,-1.1050014495849538,-1.8100013732910085,-1.8650016784667898,-0.8100013732910085,2.049999237060554,0,0.06636379466398679,-1.0769095337305046,39.86000061035156,-1.0298572046733017,39.5099983215332,2.0000000000000355,38.97999954223633,0.06636379466398679
6304,2022-11-29,39.79999923706055,39.849998474121094,39.18999862670898,39.36000061035156,2398400.0,0.004289633216338462,1.444457003186022,4.888865341415213,63.144960381507225,56.60451310797927,-1.145666669759791,-1.5708071176416212,-1.8084396977176667,-0.8227922719930731,6.795453143735972,0.6599998474121165,0.47683739585782803,1.420499229431151,-0.26561074126995976,3.1066092001322616,0.5774442440805956,2.2635542147817063,-2.131174724710796,94.77614277214535,31.1710902997673,0.843054985350557,11,-1.2749996185302734,-1.7700004577636719,-2.0349998474121094,-0.9799995422363281,2.569999694824226,1,0.057035188474323206,1.6207232212151905,39.63000106811523,-1.0769095337305046,39.86000061035156,-1.0298572046733017,39.5099983215332,0.057035188474323206
6305,2022-11-30,41.2400016784668,41.310001373291016,39.36000061035156,39.59000015258789,4631200.0,0.0361809665580437,1.1787706877959585,3.7500151721387516,72.30769424244949,58.5803815150023,-2.3481956219017945,-2.9394149538677397,-3.3199312683069877,-2.224772488089883,7.860445388617018,1.9500007629394531,0.5377474765413766,2.719501495361328,0.6025373743282856,4.836465616394371,1.6610194348448033,3.777983555877853,-3.3950832125542476,97.16600565872223,27.673298788882718,1.0584820605165228,11,-1.9950008392333984,-2.490001678466797,-3.4750022888183594,-2.420001983642578,1.1599998474121094,2,0.024490743948261562,1.444457003186022,39.79999923706055,1.6207232212151905,39.63000106811523,-1.0769095337305046,39.86000061035156,0.024490743948261562
6306,2022-12-01,41.38000106811523,41.959999084472656,41.15999984741211,41.65999984741211,4643300.0,0.0033947474284785617,-1.2222163353537066,-0.16969607294619632,66.08344072330348,60.6514839377749,-2.1972204239045396,-2.9635787106322127,-3.519016488526681,-2.325389908979936,8.44458241087,0.7999992370605469,0.7688113574492732,2.689500808715813,0.23597895652640943,5.143022660905217,1.4627398826211078,3.9162617348105186,-3.1885743114648335,79.06144691305639,12.564726938472404,1.2267609260947032,12,-1.5100021362304616,-2.305002212524407,-3.6150016784667898,-2.5600013732910085,1.2099990844726634,3,0.013533048432549322,1.1787706877959585,41.2400016784668,1.444457003186022,39.79999923706055,1.6207232212151905,39.63000106811523,0.013533048432549322
6307,2022-12-02,41.52000045776367,41.56999969482422,40.790000915527344,40.95000076293945,3138200.0,0.0033832621081375525,1.3283609282834954,-2.035722070844635,77.21714794674114,63.193336308603925,-1.9339003565804518,-2.9965196664289167,-3.701251839787332,-2.421280634513856,9.630240437610968,0.779998779296875,0.8193147772181035,2.6640001296997085,-0.08214701110217959,5.4101472705015965,1.2909265592987609,4.037073700100656,-2.876345021774604,84.11557566801953,15.352978484461872,1.3730735704009454,12,-1.3400001525878906,-2.1950016021728516,-3.695000648498535,-2.700000762939453,1.3400001525878906,4,0.012283196433295007,-1.2222163353537066,41.38000106811523,1.1787706877959585,41.2400016784668,1.444457003186022,39.79999923706055,0.012283196433295007
6308,2022-12-05,41.33000183105469,41.52999877929688,41.11000061035156,41.18999862670898,2616100.0,-0.004576074773945615,-1.7999949137240914,0.2456197882507386,84.58963871542402,66.90929910085326,-1.4495498865293541,-2.673447565965837,-3.5423830253774327,-2.1907044682087076,10.815396296033269,0.4199981689453196,0.9492064994144798,2.3025014877319308,-0.6153129137564832,5.220315889220345,0.8435942869877238,3.7614086884761377,-2.288385157247589,77.25642060266705,1.2985609869533903,1.4589072007442065,12,-1.0850028991699219,-2.005002975463867,-3.7600021362304688,-2.5100021362304688,1.7599983215332031,0,0.024437412939437797,1.3283609282834954,41.52000045776367,-1.2222163353537066,41.38000106811523,1.1787706877959585,41.2400016784668,0.024437412939437797
6309,2022-12-06,41.56999969482422,41.66999816894531,40.9900016784668,41.290000915527344,2790700.0,0.005806867968469298,1.8333439298089456,1.9999455055719537,82.50952224855598,69.84560999985746,-1.3695378755960732,-2.7222287211975953,-3.7700992349408153,-2.3899140167341812,11.695784084168457,0.6799964904785156,1.2148175512773633,2.3324993133544893,-0.6858580611235254,5.350856687832504,0.823320626115482,3.8416780005934967,-2.1781771317372502,85.00001467192118,6.411621765833786,1.5091786872390074,12,-1.1700000762939453,-2.2450008392333984,-4.157499313354492,-2.75,1.1599998474121094,1,0.0026461537445057193,-1.7999949137240914,41.33000183105469,1.3283609282834954,41.52000045776367,-1.2222163353537066,41.38000106811523,0.0026461537445057193
6310,2022-12-07,41.70000076293945,41.959999084472656,41.29999923706055,41.47999954223633,3064100.0,0.0031272809494733433,-1.2758543579490147,0.7857220708446866,84.49911302767633,72.83116665915715,-1.1992447756746927,-2.6709872933648597,-3.868001523888452,-2.4766793275694283,12.695565958580158,0.6599998474121094,1.3719558642014462,2.260500335693358,-0.8525995144044174,5.373600185791133,0.7039504106444738,3.817050260742242,-1.999997017286205,77.77788645878164,-4.735513878968533,1.556549925048887,12,-1.1250019073486328,-2.375001907348633,-4.295001029968262,-2.8800010681152344,1.2900009155273438,2,0.016067102078827222,1.8333439298089456,41.56999969482422,-1.7999949137240914,41.33000183105469,1.3283609282834954,41.52000045776367,0.016067102078827222
6311,2022-12-08,41.70000076293945,42.0,41.52000045776367,41.70000076293945,2712000.0,0.0,-1.666659602424448,0.0,91.41107261739164,76.1603318561505,-0.9565111095802692,-2.4401030821325165,-3.8500703516199195,-2.4411479123001243,13.476574027198772,0.4799995422363281,1.5770659975819754,2.0345003128051786,-1.04401971690654,5.113020342516897,0.4952402979493229,3.5737603276610344,-1.7287975766278763,75.20665586360397,-13.913529290704759,1.539260014855858,12,-1.105001449584961,-2.355001449584961,-4.470001220703125,-2.8800010681152344,0.4199981689453196,3,0.01678658873218941,-1.2758543579490147,41.70000076293945,1.8333439298089456,41.56999969482422,-1.7999949137240914,41.33000183105469,0.01678658873218941
6312,2022-12-09,41.47999954223633,41.97999954223633,41.36000061035156,41.63999938964844,3210400.0,-0.005275808553429351,-2.1000123978370544,-100.0,85.04673896767834,78.53436987452528,-0.5392552945738913,-2.1333718371459156,-3.5662902565557744,-2.1831807032248207,14.372416035612417,0.6199989318847656,1.7198907771514413,1.6899991989135756,-1.473716483633801,4.853714881460952,0.1081413576398873,3.271857040187264,-1.224764802008373,48.514720601287934,-38.228336796234515,1.5818578412736877,12,-0.8850002288818359,-2.135000228881836,-4.057499885559082,-2.6599998474121094,0.4200019836425781,4,0.02675989929125544,-1.666659602424448,41.70000076293945,-1.2758543579490147,41.70000076293945,1.8333439298089456,41.56999969482422,0.02675989929125544
6313,2022-12-12,42.2400016784668,42.2599983215332,41.4900016784668,41.91999816894531,2860400.0,0.018322134633984577,3.2777972046497337,-2.0000238418806475,86.96538880778654,81.18108414411188,-0.9946974364826602,-2.694431229125705,-4.246564409338376,-2.9024877839131733,15.392472896737248,0.779998779296875,1.8406098643273978,2.236001205444339,-0.9850117504460343,5.457014161334712,0.6254947274991522,3.8465076833895253,-1.7404998018707545,98.42545701395522,10.941803712277533,1.6105064779451876,12,-1.430002212524414,-2.765003204345703,-4.712502479553223,-3.420001983642578,-0.04000091552734375,0,0.014678004432959746,-2.1000123978370544,41.47999954223633,-1.666659602424448,41.70000076293945,-1.2758543579490147,41.70000076293945,0.014678004432959746
6314,2022-12-13,42.2400016784668,42.959999084472656,41.77000045776367,42.88999938964844,2797000.0,0.0,2.0126658071494448,-2.0312205705294026,85.90309998706017,82.69168478240196,-0.6841279128679787,-2.421646137084906,-4.186147305489712,-2.8693631584908488,17.21920048273725,1.1899986267089844,1.9095813665543346,1.9840011596679688,-1.098994572433476,5.0669968917694135,0.44250329361724994,3.5254990257186876,-1.4588203706808116,56.62665830190804,-28.997332082886373,1.541497866050722,12,-0.3650016784667969,-2.4150028228759766,-4.712502479553223,-3.420001983642578,-1.1000022888183594,1,0.020123069136960048,3.2777972046497337,42.2400016784668,-2.1000123978370544,41.47999954223633,-1.666659602424448,41.70000076293945,0.020123069136960048
6315,2022-12-14,42.34000015258789,42.84000015258789,42.040000915527344,42.349998474121094,3569400.0,0.0023673880243255674,-1.6229620967187177,0.015382087292318346,84.42824100715407,84.72999592505202,-0.6835668203825165,-2.3100848265837115,-4.265230287787652,-2.9401093656360757,18.801339593191095,0.7999992370605469,1.9950238300030705,1.8744997024536119,-1.1751979888835677,4.9241973937907915,0.3496508567850185,3.399348548122205,-1.1666316449983043,61.25002980235082,-21.675582925713222,1.5248488456685905,12,-0.4650001525878906,-2.3900012969970703,-4.812500953674316,-3.520000457763672,-1.1599998474121094,2,0.00921113340205304,2.0126658071494448,42.2400016784668,3.2777972046497337,42.2400016784668,-2.1000123978370544,41.47999954223633,0.00921113340205304
6316,2022-12-15,42.0,42.29999923706055,41.79999923706055,42.18999862670898,3119700.0,-0.008030235034543587,1.4390252979651839,19.003052270125195,76.09756324491286,84.60559762484888,-0.27532433090045316,-1.748641319460809,-3.8697934859873016,-2.5800416349718347,20.171820355286634,0.5400009155273438,2.083835938394216,1.3369995117187514,-1.5619307264503988,4.235929749887902,-0.11246560736582012,2.786464630803323,-0.5050379885714591,40.0,-39.13983690519231,1.4494651190845749,12,-0.024999618530273438,-2.0500011444091797,-4.347500801086426,-3.1800003051757812,-1.0,3,0.023571468534923756,-1.6229620967187177,42.34000015258789,2.0126658071494448,42.2400016784668,3.2777972046497337,42.2400016784668,0.023571468534923756
6317,2022-12-16,40.93000030517578,41.5,40.18999862670898,41.31999969482422,10734700.0,-0.025476183210100478,2.493336995442727,2.0526432027627406,63.15789067259932,82.22429228675723,0.7847024044089395,-0.4430272747498236,-2.725988696913788,-1.4998247705752377,21.268660668486188,1.8100013732910227,1.9258820564456727,0.10299987792969034,-2.4257085526452045,2.631708308504585,-1.161354337357757,1.3673540932171377,2.029998779296875,26.714857623678302,-49.709558937331664,1.2643542152874456,12,0.6449985504150391,-0.8600006103515625,-3.277501106262207,-2.1100006103515625,0.45999908447265625,4,0.029073995060745483,1.4390252979651839,42.0,-1.6229620967187177,42.34000015258789,2.0126658071494448,42.2400016784668,0.029073995060745483
6318,2022-12-19,41.0099983215332,41.40999984741211,40.70000076293945,40.9900016784668,2194100.0,0.001954508081137396,-1.3666696336609743,-0.05127352400328651,62.47422129026473,79.99814773583599,0.7314589914164102,-0.3412624655548271,-2.705551893096562,-1.5819700575571929,22.211639030197965,0.7099990844726562,1.8589489623458775,0.056497955322264204,-2.2182268024174334,2.331222713061962,-1.080864423547581,1.1938603341921095,1.8946007537841822,29.60287217736567,-42.661918137376176,1.1373623788698473,12,0.5650005340576172,-0.9399986267089844,-3.357499122619629,-2.1899986267089844,0.220001220703125,0,0.021702102920555078,2.493336995442727,40.93000030517578,1.4390252979651839,42.0,-1.6229620967187177,42.34000015258789,0.021702102920555078
6319,2022-12-20,41.25,41.41999816894531,40.790000915527344,41.060001373291016,2489900.0,0.0058522723308862545,1.3773707129233095,9.501526135062953,50.136963394560134,76.18013110993421,0.49315198693562934,-0.39351692153917384,-2.862825731858038,-1.8380736562671416,22.883414693683545,0.6299972534179688,1.7108534881780315,0.1644996643066392,-1.8263061246698982,2.1553054532831766,-0.8309032301816259,1.1599025587949043,1.6003070663452164,40.000028790151624,-27.912217724628725,0.9954028944882675,12,0.3249988555908203,-1.1800003051757812,-3.597500801086426,-2.4300003051757812,0.049999237060546875,1,0.023030321525804975,-1.3666696336609743,41.0099983215332,2.493336995442727,40.93000030517578,1.4390252979651839,42.0,0.023030321525804975
6320,2022-12-21,41.72000122070313,41.72999954223633,41.2599983215332,41.36999893188477,2627800.0,0.011393968986742609,1.540554473003304,1.8421306242094484,54.2713591921277,72.05349628490488,0.02937531449307329,-0.6827225899619123,-3.24035301902439,-2.3123463183322954,23.473731805225125,0.4799995422363281,1.5481384029656766,0.49750080108643147,-1.2448381499660996,2.2398397521389626,-0.3736686744398341,1.368670276612697,1.0770996768493575,72.51195030409137,5.761735646551827,0.8711694755262672,12,-0.1450023651123118,-1.6500015258789134,-4.067502021789558,-2.9000015258789134,-0.770000457763679,2,-0.013902248659735772,1.3773707129233095,41.25,-1.3666696336609743,41.0099983215332,2.493336995442727,40.93000030517578,-0.013902248659735772
6321,2022-12-22,41.400001525878906,41.68999862670898,40.83000183105469,41.68999862670898,1905400.0,-0.007670174627546045,4.93107167756302,-0.8285577268912397,48.55770509271274,67.99915918768647,0.33787619506802,-0.22542633969685966,-2.8113155977011104,-1.9851098046377302,23.589969811485677,0.8899993896484446,1.3988306921785565,0.08300094604491903,-1.4621119912578422,1.6281138833476803,-0.6895555226064616,0.8555574146962996,1.3449573262567114,78.5715701185529,13.43888950260856,0.7725564686513812,12,0.17499732971191406,-1.3300018310546875,-3.7750024795532227,-2.5800018310546875,-0.26000213623046875,3,-0.005314038951559019,1.540554473003304,41.72000122070313,1.3773707129233095,41.25,-1.3666696336609743,41.0099983215332,-0.005314038951559019
6322,2022-12-23,42.0,42.0,41.36999893188477,41.400001525878906,1493700.0,0.014492716232052283,1.100008900982899,-2.0689809394773,57.33039621101201,64.70638223248929,-0.20182746400207208,-0.6923798202339029,-3.324326888758364,-2.569838246266258,23.53838851661162,0.6300010681152273,1.2342793499764824,0.5759994506835966,-0.834837245848405,1.9868361472155982,-0.1294188975824042,1.2814177989495974,0.693859647627086,100.0,34.897207698307,0.7054183482660022,12,-0.4250011444091797,-1.9300003051757812,-4.375000953674316,-3.1800003051757812,-1.0,4,-0.023809523809523836,4.93107167756302,41.400001525878906,1.540554473003304,41.72000122070313,1.3773707129233095,41.25,-0.023809523809523836
6323,2022-12-27,42.2599983215332,42.310001373291016,41.86999893188477,42.040000915527344,1092400.0,0.006190436226981122,1.7499850990021848,0.3666632758160294,57.51632465981459,61.55229608501756,-0.5125958982991108,-0.7855167078633372,-3.4618972870989495,-2.8025209623316982,23.883671530947264,0.4400024414062429,1.0453602154064043,0.7044979095458999,-0.4733055531303023,1.882301372222102,0.11559617820780232,1.2933996408839974,0.3837841056755238,96.71032653296827,32.71475531985651,0.5889017313381002,12,-0.7449989318847656,-1.8899993896484375,-4.6349992752075195,-3.4399986267089844,-2.7399978637695312,1,-0.020586818893494008,1.100008900982899,42.0,4.93107167756302,41.400001525878906,1.540554473003304,41.72000122070313,-0.020586818893494008
6324,2022-12-28,42.06999969482422,42.54999923706055,41.959999084472656,42.38999938964844,1547800.0,-0.004495944965813514,-1.1851820455219768,-1.4545612179431604,53.97848509683182,58.168989872759546,-0.3902913484408046,-0.4392566078306501,-3.1733327800997273,-2.5799667159093502,24.51609592462333,0.5900001525878906,0.929387243251881,0.4009992599487333,-0.4591818430442203,1.261180362941687,-0.02909129154774348,0.8310898114452101,0.5247070563745098,72.09300778243772,9.4342931802192,0.4300905514964753,12,-0.7000007629394531,-1.3899993896484375,-4.340000152587891,-3.25,-2.3600006103515625,2,-0.019966725901622295,1.7499850990021848,42.2599983215332,1.100008900982899,42.0,4.93107167756302,41.400001525878906,-0.019966725901622295
6325,2022-12-29,42.25,42.40999984741211,42.099998474121094,42.27999877929688,1167700.0,0.00427859059856206,1.1379337560179947,0.09374627470617103,55.69357622092081,55.90188020342709,-0.6530789764865474,-0.5688773499273907,-3.2632162633114703,-2.724437506788746,24.045844176209044,0.3400001525878906,0.7156397668828873,0.5304996490478544,-0.3421364659198929,1.4031357640156017,0.09418159156398076,0.966817706531728,0.2999992370605469,82.55815758715599,20.59908086011307,0.4363180574838737,12,-0.8800010681152344,-1.5050010681152344,-4.520000457763672,-3.4300003051757812,-2.1800003051757812,3,-0.02248522515833029,-1.1851820455219768,42.06999969482422,1.7499850990021848,42.2599983215332,1.100008900982899,42.0,-0.02248522515833029
6326,2022-12-30,41.93999862670898,42.310001373291016,41.59000015258789,42.20000076293945,1670000.0,-0.007337310610438408,1.9999841055392196,8.667090539164002,54.67478918362337,54.95931337131865,-0.3939074389460586,-0.22637777790439628,-2.8522694049170028,-2.391206225421449,22.897892062063583,0.720001220703125,0.5063729742234742,0.19249839782714417,-0.6701505655685835,1.055147361222872,-0.23882608387071969,0.623822879525008,0.6100006103515696,48.30504639058519,-14.720366174868616,0.43132448169786264,12,-0.31499862670897727,-1.0399990081787038,-4.129998207092278,-3.1199989318847585,-2.5699996948242045,4,-0.023605100052126793,1.1379337560179947,42.25,-1.1851820455219768,42.06999969482422,1.7499850990021848,42.2599983215332,-0.023605100052126793
6327,2023-01-03,42.02999877929688,42.11000061035156,41.40999984741211,41.97000122070313,2777300.0,0.0021459264552905477,5.363607990012896,-0.23075794477536857,47.529375439251666,53.29877494342831,-0.34806659166672205,-0.29113789375382026,-2.8111172498731136,-2.4664782034073838,22.044716785104924,0.7000007629394531,0.306854621109828,0.25699863433838743,-0.6074841416558527,1.1214814103326276,-0.1752427536587362,0.6892400223355111,0.47280044555663636,54.38590033596186,-3.989731437054573,0.43224138799712136,1,-0.3599987030029368,-0.9549999237060618,-4.032498359680183,-3.2099990844726634,-2.6800003051757884,1,-0.021175337033006003,1.9999841055392196,41.93999862670898,1.1379337560179947,42.25,-1.1851820455219768,42.06999969482422,-0.021175337033006003
6328,2023-01-04,42.34000015258789,42.540000915527344,41.93999862670898,42.150001525878906,3139400.0,0.0073757169234967,1.0339055377752155,3.166772634791455,51.096475083990306,53.40538735336499,-0.5023997087554335,-0.5497806038651873,-2.9942984460322464,-2.768421510824865,21.310256061083667,0.6000022888183665,0.17401447334513875,0.5165000915527358,-0.35697529050153065,1.3899754736070022,0.07976240052560257,0.953237782579869,-2.1500015258789134,81.57901781531501,22.032783640916783,0.4367376910271346,1,-0.6499996185302734,-1.2650012969970703,-4.1675004959106445,-3.520000457763672,-2.4399986267089844,2,-0.03164856277181638,5.363607990012896,42.02999877929688,1.9999841055392196,41.93999862670898,1.1379337560179947,42.25,-0.03164856277181638
6329,2023-01-05,41.68000030517578,42.13999938964844,41.43999862670898,42.099998474121094,4797600.0,-0.015588092702729206,1.800003051757841,-2.210532656052362,43.55468764551922,52.2146460704085,0.2514531625413454,0.1253073253343544,-2.227684782322598,-2.116254724516679,20.217712159917344,0.9000015258789134,0.1566035370387624,-0.14899978637695455,-1.0171231273662187,0.7191235546123096,-0.5830614568715902,0.2850618841176811,-1.4430016326904394,23.89382323452264,-33.97303078664464,0.4340616704946326,1,0.010000228881835938,-0.6050014495849609,-3.507500648498535,-2.8600006103515625,-1.2900009155273438,3,-0.05182341246633537,1.0339055377752155,42.34000015258789,5.363607990012896,42.02999877929688,1.9999841055392196,41.93999862670898,-0.05182341246633537
6330,2023-01-06,42.36999893188477,42.38999938964844,41.93999862670898,42.08000183105469,2349300.0,0.016554669425549617,1.7272937450148973,-0.690472297911007,53.38207593552536,52.750687275165454,-0.37620944346458884,-0.5395880458864895,-2.823420171834286,-2.816221099419103,18.957733390201753,0.7099990844726562,0.16116521774444692,0.5074989318847756,-0.39084752375321585,1.405845387522767,0.05832570406577986,0.9566721597037713,-2.0869402145385934,84.95559088929687,23.803052010685676,0.4491732278189943,1,-0.4099998474121165,-1.2099990844726634,-4.0924997329711985,-3.549999237060554,-2.2000007629394602,4,-0.06278026703961948,1.800003051757841,41.68000030517578,1.0339055377752155,42.34000015258789,5.363607990012896,42.02999877929688,-0.06278026703961948
6331,2023-01-09,42.400001525878906,42.560001373291016,41.9900016784668,42.27999877929688,3173700.0,0.0007081093875496158,1.5908933277847135,0.413806711303421,66.59143475662567,53.779691558011415,-0.27875911899346306,-0.5422614864182549,-2.7181818622017886,-2.853084436204881,17.66661422936017,0.5699996948242188,0.23049901883992874,0.5025014877319336,-0.4233127505490586,1.4283157260129258,0.0395943685914375,0.9654086068724297,-2.0718039645691064,86.086988250748,19.728245363785803,0.4629071191404966,1,-0.41500091552734375,-0.8250026702880859,-3.402501106262207,-3.5800018310546875,-1.6400032043457031,0,-0.05495287139630334,1.7272937450148973,42.36999893188477,1.800003051757841,41.68000030517578,1.0339055377752155,42.34000015258789,-0.05495287139630334
6332,2023-01-10,42.59000015258789,42.66999816894531,41.77999877929688,42.2599983215332,4356200.0,0.004481099525268206,2.632666407162291,2.749952317375711,67.40089771403882,54.87797745292522,-0.4204832512076919,-0.6796856968112905,-2.7959903670996624,-3.046832878187317,16.432821281920628,0.8899993896484304,0.25526668106846273,0.6370000839233398,-0.31611356089763376,1.5901137287443134,0.16044326151285304,1.1135569063338266,-2.1725304387988444,93.49609381057388,21.559025200119436,0.4765568224104863,1,-0.5500011444091797,-1.0150012969970703,-3.1175012588500977,-3.770000457763672,-2.020000457763672,1,-0.07560463041011423,1.5908933277847135,42.400001525878906,1.7272937450148973,42.36999893188477,1.800003051757841,41.68000030517578,-0.07560463041011423
6333,2023-01-11,42.86000061035156,42.93000030517578,42.38000106811523,42.5,3092800.0,0.006339527043820903,1.199996948242216,1.0909048874092568,67.6148875039857,56.39313327594232,-0.6665139631602202,-0.9495391843008818,-2.9751076904072704,-3.3238413130343005,15.020065604073075,0.549999237060554,0.3463567262470235,0.8760005950927763,-0.1536730189635236,1.9056742091490761,0.3611637880646299,1.3908374021209227,-2.3073791892531403,95.30203919661032,18.52684783274381,0.5148368070281497,1,-0.6900005340576172,-1.2850017547607422,-3.1075010299682617,-4.040000915527344,-1.8300018310546804,2,-0.08189458903980351,2.632666407162291,42.59000015258789,1.5908933277847135,42.400001525878906,1.7272937450148973,42.36999893188477,-0.08189458903980351
6334,2023-01-12,43.09000015258789,43.18000030517578,42.72999954223633,42.91999816894531,3257700.0,0.005366298155879523,1.571416115355691,0.4722269317170347,65.81985634530675,57.5182755119852,-0.823176467073857,-1.1727198707272706,-3.0977495507060837,-3.5608599437381514,13.126780391607321,0.4500007629394531,0.3563154163913964,1.063500213623044,-0.07507289166951381,2.202073318915602,0.49421366097676867,1.6327867662693194,-2.347188420763281,93.57142467888455,15.585403662433464,0.569286552646278,1,-0.7950000762939453,-1.4050006866455078,-3.3050012588500977,-4.310001373291016,-2.5999984741210938,3,-0.07403106557003347,1.199996948242216,42.86000061035156,2.632666407162291,42.59000015258789,1.5908933277847135,42.400001525878906,-0.07403106557003347
6335,2023-01-13,42.72999954223633,43.13999938964844,42.56999969482422,43.13999938964844,4147800.0,-0.008354620772261456,1.780487351017408,-2.4117356670032537,65.217372327638,58.68967363909795,-0.4335164544307091,-0.8242638330827745,-2.655249908592033,-3.1967903043371138,11.05130048389352,0.5699996948242188,0.3390717314477598,0.6839996337890639,-0.4899886861670666,1.8579879537451944,0.09700547381099511,1.2709937937671327,-1.7434689530766008,67.85712339442276,-9.639474959715685,0.5869941599780655,1,-0.4349994659423828,-1.0450000762939453,-2.8675003051757812,-3.950000762939453,-2.8400001525878906,4,-0.05476246612815727,1.571416115355691,43.09000015258789,1.199996948242216,42.86000061035156,2.632666407162291,42.59000015258789,-0.05476246612815727
6336,2023-01-17,42.9900016784668,43.310001373291016,42.75,42.88999938964844,5005700.0,0.0060847680556015415,-1.947367364352758,-0.24390811228239936,62.28289133041974,60.32895318256106,-0.5910696071915567,-1.0606760940941697,-2.8138461731895603,-3.4518089027605967,9.299467483646929,0.5800018310546875,0.36446851988144147,0.8945016860961914,-0.35253259926988534,2.141535971462268,0.2709845434131566,1.5180188287792262,-1.784124117705467,79.08502272608267,4.251749988216389,0.6235171426830378,1,-0.6150016784667969,-1.2400016784667969,-3.0400028228759766,-4.210002899169922,-3.5100021362304688,1,-0.06559672945846828,1.780487351017408,42.72999954223633,1.571416115355691,43.09000015258789,1.199996948242216,42.86000061035156,-0.06559672945846828
6337,2023-01-18,42.11999893188477,43.11000061035156,41.95000076293945,43.11000061035156,7578700.0,-0.020237327578840225,1.343430062075423,-9.899790196452342,48.49138816952365,60.039499080953654,0.3274802809985573,-0.10218987681741254,-1.8578710005961483,-2.5837470888324603,9.16858801836974,1.1599998474121094,0.3461042771691183,-0.0350009918212848,-1.154973243148575,1.0849712595060055,-0.5949871174849335,0.5249851338423639,-0.6616265136198791,12.499859753840463,-57.105498134387354,0.559986125663646,1,0.25500106811522727,-0.36999893188477273,-2.1499996185302805,-3.319999694824226,-2.319999694824226,2,-0.032288714264948615,-1.947367364352758,42.9900016784668,1.780487351017408,42.72999954223633,1.571416115355691,43.09000015258789,-0.032288714264948615
6338,2023-01-19,41.900001525878906,42.209999084472656,41.540000915527344,42.06999969482422,4626500.0,-0.005223110436485046,1.977789834186701,0.17171503103771274,48.17989338465334,60.55341082974633,0.5347331408453755,0.19805758004191176,-1.5426913156379598,-2.3722587827107873,9.200639857452725,0.6699981689453125,0.3519674582505701,-0.2994985580444336,-1.2913065813303675,0.6923094652415003,-0.795402569687397,0.1964054535985298,1.4099998474121094,20.339012273839156,-46.92953144881473,0.49590401164296555,1,0.5249996185302734,-0.15000152587890625,-1.930002212524414,-3.1000022888183594,-1.9900016784667969,3,-0.031742285981379514,1.343430062075423,42.11999893188477,-1.947367364352758,42.9900016784668,1.780487351017408,42.72999954223633,-0.031742285981379514
6339,2023-01-20,42.20000076293945,42.22999954223633,41.0,41.9900016784668,6142500.0,0.007159886065284615,8.111221000875979,-1.2353020375190737,49.47808781121807,60.11963437148997,0.3534187947416001,-0.028586429970332006,-1.724973622191925,-2.6672933079349477,9.429591737282601,1.2299995422363281,0.40286365621025766,-0.046999359130857954,-0.9326534148359258,0.8386546965742099,-0.4898263869833954,0.3958276687216795,1.0746006011962876,51.94805409270534,-12.833475603321297,0.44282702785253414,1,-0.04500007629394531,-0.4500007629394531,-2.057501792907715,-3.2700023651123047,-2.6599998474121094,4,-0.027725164987913442,1.977789834186701,41.900001525878906,1.343430062075423,42.11999893188477,-1.947367364352758,42.9900016784668,-0.027725164987913442
6340,2023-01-23,41.13999938964844,41.93999862670898,41.060001373291016,41.459999084472656,5870300.0,-0.02511851550064237,-2.6666878596178614,-1.5238147138964577,42.77979644407176,57.4738967812062,1.3640396581691263,1.0390050563042976,-0.5664945854964216,-1.6082810316599492,9.366569751696318,1.1399993896484375,0.38627536363831894,-1.078000640869142,-2.0681332666135575,-0.08786801512472664,-1.5730669537413462,-0.5829343279969379,2.0436179199218714,6.060576035458498,-58.29332128547223,0.49506631287220715,1,1.0150012969970703,0.6100006103515625,-0.28999996185302734,-1.8600006103515625,-2.3999977111816406,0,-0.015799652912615092,8.111221000875979,42.20000076293945,1.977789834186701,41.900001525878906,1.343430062075423,42.11999893188477,-0.015799652912615092
6341,2023-01-24,41.18000030517578,41.599998474121094,40.90999984741211,41.20000076293945,5116300.0,0.0009723120107145711,-1.4642747665206641,0.06250149011754047,42.25867373739892,54.680316339357326,1.265905822640164,1.0347281720816213,-0.49004844002561754,-1.6418632532321595,9.867688104469472,0.6899986267089844,0.4682055863114982,-1.0269996643066435,-2.0593831383520538,0.005383809738766843,-1.5431914013293522,-0.5108079272839348,1.9162723120117136,12.272743824093967,-51.13853350717581,0.5161917370227067,1,0.9300003051757812,0.5699996948242188,-0.2675008773803711,-1.9000015258789062,-2.0999984741210938,1,-0.03132590835277893,-2.6666878596178614,41.13999938964844,8.111221000875979,42.20000076293945,1.977789834186701,41.900001525878906,-0.03132590835277893
6342,2023-01-25,41.0,41.06999969482422,40.599998474121094,40.91999816894531,4920500.0,-0.004371061288048539,3.272714662227771,-4.0,37.500008896208286,51.33421871627095,1.3372746223906589,1.1973589477589215,-0.25164248844364323,-1.4535516916030815,10.197051316713948,0.5800018310546875,0.43073946627633575,-1.1569999694824205,-2.3201738685059112,0.006173929541070322,-1.7385869189941658,-0.5754130199706751,1.965096251000972,24.539954832141728,-35.06242329333318,0.5815869495117459,1,0.9549999237060547,0.75,-0.03750038146972656,-1.720001220703125,-1.2400016784667969,2,-0.03707318189667497,-1.4642747665206641,41.18000030517578,-2.6666878596178614,41.13999938964844,8.111221000875979,42.20000076293945,-0.03707318189667497
6343,2023-01-26,41.38999938964844,41.400001525878906,40.790000915527344,40.91999816894531,2085400.0,0.009512180235327738,1.4897704979291875,5.874880793438871,47.15127024073794,49.25993137131885,0.801067771216502,0.7787673402543192,-0.5442950644407603,-1.8427872350092969,10.064739632575343,0.6100006103515625,0.3265991052114785,-0.7235006332397447,-1.9345428584909925,0.48754159201150316,-1.3290217458653686,-0.11797952061412076,1.3858890392021408,48.46628207678536,-15.006379296552808,0.6055211126256224,1,0.5650005340576172,0.5650005340576172,-0.567500114440918,-2.1100006103515625,-1.4099998474121094,3,-0.038415080358410125,3.272714662227771,41.0,-1.4642747665206641,41.18000030517578,-2.6666878596178614,41.13999938964844,-0.038415080358410125
6344,2023-01-27,41.22999954223633,41.58000183105469,41.13000106811523,41.36000061035156,1573300.0,-0.00386566440617353,-1.7272937450147798,-0.2765972988766963,37.50002091388656,46.1802256586798,0.7481568066363877,0.9197667490355173,-0.26229976924032883,-1.6787947460768038,9.602043537720961,0.45000076293946023,0.18898376476738576,-0.8415004730224638,-2.1155211575463966,0.432520211501469,-1.4785108152844302,-0.20449013076049738,1.3718176902358934,47.01499972955532,-13.172621410624082,0.6370103422619673,1,0.7250003814697266,0.7250003814697266,-0.4075002670288086,-1.9500007629394531,-2.0699996948242188,4,-0.03201551563133054,1.4897704979291875,41.38999938964844,3.272714662227771,41.0,-1.4642747665206641,41.18000030517578,-0.03201551563133054
6345,2023-01-30,41.29999923706055,41.5099983215332,41.060001373291016,41.099998474121094,2513800.0,0.001697785486330483,-2.2143217210043735,-1.5384547668652249,38.043459331615615,43.486955436590456,0.5073309228777347,0.8168252408689938,-0.2376013814879201,-1.7413204841551035,9.1437878777382,0.4499969482421875,0.018926450940114137,-0.7240007400512667,-2.0401424281968232,0.5921409480942899,-1.3820715841240485,-0.06592989597848486,1.141672494743581,70.00007629394531,12.547876372691512,0.6580708440727784,1,0.5550003051757812,0.6550006866455078,-0.47749996185302734,-2.020000457763672,-1.5900001525878906,0,-0.0426149722529261,-1.7272937450147798,41.22999954223633,1.4897704979291875,41.38999938964844,3.272714662227771,41.0,-0.0426149722529261
6346,2023-01-31,40.95000076293945,41.34000015258789,40.599998474121094,41.34000015258789,5723400.0,-0.008474539481517107,2.7948863414061584,-1.9499895096225373,32.7731233861674,41.740481571773095,0.6006930081563553,1.1476956796099316,0.208204497579203,-1.4086404278015152,9.520149097270561,0.7400016784667969,-0.17789885388266669,-1.0244993209838853,-2.425664308242318,0.37666566627454756,-1.7250818146131053,-0.3239168273546653,1.3443371082500306,35.71439692956847,-16.468867005703252,0.7005824936292179,1,0.4649982452392578,1.0049991607666016,-0.1275014877319336,-1.6700019836425781,-1.7999992370605469,1,-0.053968230605571765,-2.2143217210043735,41.29999923706055,-1.7272937450147798,41.22999954223633,1.4897704979291875,41.38999938964844,-0.053968230605571765
6347,2023-02-01,41.13999938964844,41.310001373291016,40.43000030517578,40.7400016784668,4235800.0,0.0046397710175609674,1.3783758705480265,-1.0256367620016433,31.623919780508203,39.9009289490903,0.2872721156457203,0.9355689227537383,0.1310915122567664,-1.6131123578285127,10.208866543854517,0.8800010681152344,-0.35737213561077397,-0.7900007247924776,-2.23944396709323,0.6594425175082748,-1.5147223459428574,-0.06527910364209788,1.0187913297755742,61.73896890528285,14.389894909185422,0.7247216211503762,2,0.1900005340576172,0.7300014495849609,-0.31750011444091797,-1.8600006103515625,-3.049999237060547,2,-0.05007286312969861,2.7948863414061584,40.95000076293945,-2.2143217210043735,41.29999923706055,-1.7272937450147798,41.22999954223633,-0.05007286312969861
6348,2023-02-02,41.0,41.7599983215332,40.900001525878906,41.13999938964844,6050600.0,-0.00340299931272392,-4.0588591688358315,-0.3500004768398867,27.233114563084214,37.429265254853206,0.3198122664394347,1.0224532936293826,0.3579197849733262,-1.496211521030574,10.213646334880695,0.8599967956542969,-0.5558257468187193,-0.8630001068115263,-2.3558763343617812,0.6298761207387287,-1.6094382205866538,-0.1165619930363988,0.9859116779991908,42.857183831395865,1.2989557236968707,0.746438113775127,2,0.1849994659423828,0.8700008392333984,-0.17750072479248047,-1.720001220703125,-2.200000762939453,3,-0.030243943377238902,1.3783758705480265,41.13999938964844,2.7948863414061584,40.95000076293945,-2.2143217210043735,41.29999923706055,-0.030243943377238902
6349,2023-02-03,39.52000045776367,41.09000015258789,39.29999923706055,41.02999877929688,6981600.0,-0.03609754981064217,1.196318702535719,10.785749318801141,21.891422073939665,35.108334769282976,1.5418132116427543,2.4583761831367354,1.905149745588055,-0.0521429450335944,11.385239456141308,1.7900009155273438,-0.6713816309179705,-2.234999656677246,-4.0593441392230005,-0.41065517413149166,-3.1471718979501233,-1.3228274154043689,2.310320082953176,8.943142381302394,-28.078576588584866,0.9121722412728764,2,1.0099983215332031,1.7849998474121094,1.4224987030029297,-0.24000167846679688,-0.3300018310546946,4,0.011639652812359458,-4.0588591688358315,41.0,1.3783758705480265,41.13999938964844,2.7948863414061584,40.95000076293945,0.011639652812359458
6350,2023-02-06,39.709999084472656,39.75,38.77999877929688,39.0099983215332,5329200.0,0.004807657502738261,1.4871743457571234,-0.4635771794955983,20.921940005045684,32.73758657679928,1.2601559948915835,2.1701437018273637,1.7740474871147285,-0.2675925739460112,12.476878303883526,0.9700012207031179,-0.7773038257957694,-1.9120010375976548,-3.92559334802619,0.10159127283088054,-2.9187971928119225,-0.9052048823833871,2.049999237060547,31.208068726005962,-0.47256297925244084,1.006796155214268,2,0.5599994659423828,1.335000991821289,1.3150005340576172,-0.3449993133544922,0.010002136230475855,0,-0.013850396619011884,1.196318702535719,39.52000045776367,-4.0588591688358315,41.0,1.3783758705480265,41.13999938964844,-0.013850396619011884
6351,2023-02-07,40.06999969482422,40.22999954223633,39.38999938964844,39.54999923706055,4830800.0,0.009065742096487028,1.0,0.7428569871553834,30.019475058317312,31.90641615036695,0.8114791576370592,1.7145404510399729,1.4612547402420688,-0.6558396109532438,13.199316755029134,0.8400001525878906,-0.9187228128855196,-1.4355003356933622,-3.527646309273173,0.6566456378864487,-2.481573322483264,-0.3894273489034603,1.2727986907959021,43.288627976072235,8.802468681331746,1.046072986789905,2,0.1999988555908203,0.9750003814697266,0.9874992370605469,-0.7049999237060547,0.0800018310546875,1,-0.008984292814907646,1.4871743457571234,39.709999084472656,1.196318702535719,39.52000045776367,-4.0588591688358315,41.0,-0.008984292814907646
6352,2023-02-08,39.36999893188477,39.900001525878906,39.29999923706055,39.88999938964844,2828100.0,-0.017469447673339134,1.2222112334786202,-0.9999999999999863,27.45094439310583,29.717491056185608,1.4035468026657796,2.2777177301913625,2.19001927434514,0.027843990746731606,14.261999630867392,0.7700004577636719,-0.9627319327198194,-1.9745010375976477,-4.20618245301263,0.2571803778173347,-3.090341745305139,-0.8586603298901565,1.6140075088500936,19.798665879831944,-15.796363983305696,1.1158407077074906,2,0.8999996185302663,1.6750011444091726,1.892500877380364,-0.004999160766608668,0.4099998474121094,2,-0.005587945440041597,1.0,40.06999969482422,1.4871743457571234,39.709999084472656,1.196318702535719,39.52000045776367,-0.005587945440041597
6353,2023-02-09,39.349998474121094,39.83000183105469,39.25,39.54999923706055,4145500.0,-0.0005080126570051746,-1.900025749353882,0.3846165132230548,23.26450891658979,28.135767500930413,1.2334522676023667,2.1305070265866846,2.2465588499525353,0.018790913118934327,15.096119247454343,0.5800018310546875,-1.0148119359464118,-1.8190013885498075,-4.100376665705156,0.46237388860554063,-2.9596890271274816,-0.6783137499721335,1.3254468940124582,24.675296794830277,-8.48555214174436,1.1406876385776723,2,0.9200000762939453,1.6950016021728516,2.022500991821289,0.015001296997070312,0.970001220703125,3,-0.032020288955331266,1.2222112334786202,39.36999893188477,1.0,40.06999969482422,1.4871743457571234,39.709999084472656,-0.032020288955331266
6354,2023-02-10,39.900001525878906,39.959999084472656,39.40999984741211,39.47999954223633,2247000.0,0.013977206431647682,1.0370451478909555,-2.100001907341357,37.136950806230786,28.035044331443203,0.5307644089090218,1.4010987465842462,1.7347589694520593,-0.5679007060657426,15.624382736878717,0.6100006103515625,-1.0160622776100965,-1.1094984054565415,-3.2681289455163665,1.0491321346032834,-2.1888136754864504,-0.030183135426632646,0.5100813198175089,77.2415280879957,38.97335674140345,1.0793152700299118,2,0.3699970245361328,1.144998550415039,1.4824981689453125,-0.5350017547607422,-0.520000457763679,4,-0.027568978615324258,-1.900025749353882,39.349998474121094,1.2222112334786202,39.36999893188477,1.0,40.06999969482422,-0.027568978615324258
6355,2023-02-13,40.38999938964844,40.38999938964844,39.86000061035156,39.86000061035156,2955900.0,0.012280647745131601,1.0,1.2618958955867794,42.50473037239287,29.11633399657937,-0.11386600843334094,0.7660828739600092,1.2430230764719994,-1.0844460690936302,16.187760683777576,0.529998779296875,-1.1066597743033668,-0.5025005340576172,-2.5173605691396403,1.512359501024406,-1.5099305515986288,0.5049294834833944,-1.6100006103515554,100.0,56.02933781891803,1.0074300175410131,2,-0.12000083923339844,0.6550006866455078,0.9925003051757812,-1.0249996185302734,-2.029998779296875,0,-0.02971034367598946,1.0370451478909555,39.900001525878906,-1.900025749353882,39.349998474121094,1.2222112334786202,39.36999893188477,-0.02971034367598946
6356,2023-02-14,40.16999816894531,41.22999954223633,39.4900016784668,40.18999862670898,5000300.0,-0.00544692310046202,-1.5217480242262071,-0.037736799677535966,42.18453660386901,30.289735865841685,-0.018040982345809198,0.8052708094803833,1.4541807108840317,-0.8864736259011821,16.20012735820957,1.7399978637695312,-1.146730565683562,-0.5815015792846694,-2.35903764742622,1.1960344888568812,-1.4702696133554483,0.3072664547861095,-1.3577993774414026,46.464564729455056,0.03455961141663266,0.8887680340707768,2,0.10000038146972656,0.8750019073486328,1.3900012969970703,-0.5949993133544922,-2.4199981689453125,1,-0.011202314382729117,1.0,40.38999938964844,1.0370451478909555,39.900001525878906,-1.900025749353882,39.349998474121094,-0.011202314382729117
6357,2023-02-15,40.7599983215332,40.77999877929688,40.22999954223633,40.38000106811523,3517200.0,0.014687582262426169,1.6190554041779652,-18.999427808513687,44.28311016309048,32.18417982139793,-0.7460701699428469,0.11400374649948475,0.8574972004568053,-1.4871521553471325,17.136284717323683,0.6100006103515696,-1.1878674665221638,0.0764986038208022,-1.5805797303446028,1.7335769379862072,-0.7520405632619003,0.9050377709035047,-1.8510874999999984,76.26255912300475,28.847137140822255,0.8285391670827009,2,-0.7549991607666016,0.2850017547607422,1.0200014114379883,-1.1849994659423828,-1.5900001525878906,2,-0.014965574601901843,-1.5217480242262071,40.16999816894531,1.0,40.38999938964844,1.0370451478909555,39.900001525878906,-0.014965574601901843
6358,2023-02-16,40.56999969482422,40.77000045776367,40.150001525878906,40.40999984741211,3831900.0,-0.004661399277060552,1.2142764695063386,0.42105527335514303,44.043319559560615,34.645501764244706,-0.6967525555047089,0.21002098266048108,1.0445920330601624,-1.3020195628123474,17.66797078170603,0.6199989318847656,-1.1795947029099736,-0.04699993133544922,-1.6021358190385655,1.508135956367667,-0.8245678751870074,0.7305680125161089,-1.568245324462886,63.7362660395471,15.598088431774364,0.7775679438515576,2,-0.5650005340576172,0.47500038146972656,1.2374992370605469,-0.9950008392333984,-1.5400009155273366,3,-0.019472539350995466,1.6190554041779652,40.7599983215332,-1.5217480242262071,40.16999816894531,1.0,40.38999938964844,-0.019472539350995466
6359,2023-02-17,41.02999877929688,41.38000106811523,40.650001525878906,40.70000076293945,3426600.0,0.011338404928096457,-2.3953744200281784,2.062489569177261,47.72343492785207,37.623445644556526,-1.0281545355078165,-0.3606149037375772,0.5792374818929673,-1.7438212792901524,17.554568941487293,0.8100013732910085,-1.1738001410928547,0.4714992523193402,-0.9113929654364625,1.854391470075143,-0.2199468565585576,1.162945361197238,-1.939114602060549,81.48135439961962,34.61695258103252,0.6914461088778998,2,-0.7149982452392649,0.015001296997063207,0.8425006866455007,-1.2049999237060618,-2.4099998474121094,4,-0.01730438960751124,1.2142764695063386,40.56999969482422,1.6190554041779652,40.7599983215332,-1.5217480242262071,40.16999816894531,-0.01730438960751124
6360,2023-02-21,40.4900016784668,40.93000030517578,40.290000915527344,40.849998474121094,2350600.0,-0.013161031364752551,1.4615339471078017,-1.0909059382477484,46.24183454672385,39.425930032157254,-0.4088761358782307,0.13511669614468502,1.1033029202392441,-1.1796404987771822,17.409918231133933,0.7399978637695384,-1.1523523108174274,-0.03599796295166158,-1.3916319550013654,1.3196360290980422,-0.7138149589765135,0.6418190330731903,-1.2617704877777314,52.91006999669009,4.443789426859986,0.6778169960248528,2,-0.1750011444091797,0.5549983978271484,1.4999980926513672,-0.5550022125244141,-1.2000007629394531,1,-0.027414190277544104,-2.3953744200281784,41.02999877929688,1.2142764695063386,40.56999969482422,1.6190554041779652,40.7599983215332,-0.027414190277544104
6361,2023-02-22,39.88999938964844,40.63999938964844,39.810001373291016,40.63999938964844,2634000.0,-0.01481852961091501,1.2133280436197917,2.0833518771656547,40.428788409860985,40.86791270068561,0.18205276279451255,0.6677563464515544,1.680072991187913,-0.5660428706161795,17.28141087302916,0.8299980163574219,-0.9621896416348292,-0.5715002059936509,-1.9188450456774362,0.7758446336901343,-1.2451726258355436,0.10217221384824171,-0.5326620063137995,5.095416045057195,-39.96970690613012,0.6736724198418931,2,0.4250011444091797,1.1550006866455078,2.1000003814697266,0.04500007629394531,-0.30999755859375,2,-0.03835544754843778,1.4615339471078017,40.4900016784668,-2.3953744200281784,41.02999877929688,1.2142764695063386,40.56999969482422,-0.03835544754843778
6362,2023-02-23,39.47999954223633,39.95000076293945,39.22999954223633,39.88999938964844,2702500.0,-0.010278261561430524,1.7169724407465254,0.5466664632161459,38.82352479188863,42.59669224238547,0.6809011522022388,1.009816691741733,2.0686897706715754,-0.12090277291561335,17.020611533894005,0.720001220703125,-0.7823236941394569,-0.9055000305175795,-2.29574390580062,0.48474384476546106,-1.6006219681590963,-0.2103780928760628,1.9000015258788991,11.627898724295207,-32.32371927561117,0.6951219376415193,2,0.8250007629394531,1.4650001525878906,2.582500457763672,0.5200004577636719,0.5800018310546875,3,-0.04381964443503972,1.2133280436197917,39.88999938964844,1.4615339471078017,40.4900016784668,-2.3953744200281784,41.02999877929688,-0.04381964443503972
6363,2023-02-24,39.79999923706055,39.849998474121094,38.93000030517578,39.209999084472656,3232900.0,0.008105362171594743,1.6666666666666667,-1.4390252979651839,52.482258950335876,44.30172648061937,0.4821501546850726,0.5951017562692229,1.7060836708887734,-0.40067059243270364,17.34565343773791,0.9199981689453125,-0.6922443477648415,-0.506000328063962,-1.8348764968871691,0.8228758407592451,-1.1704384124755691,0.15843775634764512,1.5370018005371051,35.51014942709504,-12.338166911405843,0.6644380844116041,2,0.35500144958496094,0.7049999237060547,2.262500762939453,0.20000076293945312,0.0,4,-0.015829172869144092,1.7169724407465254,39.47999954223633,1.2133280436197917,39.88999938964844,1.4615339471078017,40.4900016784668,-0.015829172869144092
6364,2023-02-27,39.90999984741211,40.47999954223633,39.83000183105469,40.04999923706055,3723700.0,0.0027638344839246987,-3.333384196739656,-0.23728703973103157,51.79856756780862,45.33437505788779,0.41763582395292076,0.40173688507604055,1.5538764205083098,-0.4797699083835312,17.670459175300092,0.6800003051757812,-0.5099646371389284,-0.32999973297118856,-1.595243728688942,0.9352442627465649,-0.9626217308300653,0.3026222648876882,1.3307211608886647,48.999977111816406,-0.9138421587000636,0.6326219978588765,2,0.24500083923339844,0.5949993133544922,2.1775007247924805,0.09000015258789062,0.18999862670898438,0,-0.022049638473558897,1.6666666666666667,39.79999923706055,1.7169724407465254,39.47999954223633,1.2133280436197917,39.88999938964844,-0.022049638473558897
6365,2023-02-28,39.540000915527344,40.18000030517578,39.52000045776367,39.9900016784668,5820300.0,-0.009270832706073207,-1.693867700523935,3.214305177111717,45.24238053559175,45.674135494745876,0.7312851341758062,0.6673351789546587,1.8732753400440316,-0.10146477295005951,18.035618182538265,0.6599998474121094,-0.30307631275137226,-0.6119987487792997,-1.8098494912061156,0.5858519936475162,-1.2109241199927112,-0.013073377565888222,1.6082912646484289,35.672569411911674,-14.456382002370965,0.5989253712134087,2,0.6149997711181641,0.8199977874755859,2.41249942779541,0.45999908447265625,2.0699996948242188,1,-0.023267626766323324,-3.333384196739656,39.90999984741211,1.6666666666666667,39.79999923706055,1.7169724407465254,39.47999954223633,-0.023267626766323324
6366,2023-03-01,38.7400016784668,39.36000061035156,38.52999877929688,39.2599983215332,4978000.0,-0.02023265600751134,1.305556732929239,1.1555461365659305,44.44446687065544,45.69206401780864,1.460717571646768,1.3631679926921834,2.6232961391770857,0.7211142777071302,18.189519962059464,1.0100021362304616,-0.24955628422427623,-1.3014980316162124,-2.593436450085747,-0.009559613146677748,-1.9474672408509832,-0.6555288223814415,2.3195588267089775,10.769375231082206,-41.411764784113174,0.6459692092347675,3,1.2149982452392578,1.4049968719482422,3.212498664855957,1.2599983215332031,2.9599990844726562,2,0.014197191874832926,-1.693867700523935,39.540000915527344,-3.333384196739656,39.90999984741211,1.6666666666666667,39.79999923706055,0.014197191874832926
6367,2023-03-02,39.08000183105469,39.099998474121094,38.31999969482422,38.63000106811523,4347300.0,0.008776461999403518,2.1837071522549807,-0.8653916692342816,47.74627095696078,46.10350306196422,0.9581035288884294,0.9074504746452519,2.270732498754782,0.4205900662415871,18.22226855380761,0.779998779296875,-0.25412869038955677,-0.8584980010986314,-2.1095056197896724,0.39250961759240965,-1.4840018104441555,-0.23299419175310732,1.8277849705683522,35.185286570322006,-19.629349983548323,0.6255038093455213,3,0.7699985504150391,0.9599971771240234,2.8499984741210938,1.0449981689453125,2.3799972534179688,3,0.012794267568398077,1.305556732929239,38.7400016784668,-1.693867700523935,39.540000915527344,-3.333384196739656,39.90999984741211,0.012794267568398077
6368,2023-03-03,39.7599983215332,39.77000045776367,38.86000061035156,39.36000061035156,2973200.0,0.01740011408950748,3.333312140670839,0.8888822955961374,48.85618134548055,46.229363775034045,0.16888530914325628,0.1368071831475106,1.5832361374292674,-0.20360020760265485,18.675635237049963,0.9099998474121094,-0.22557789723167332,-0.11650142669677876,-1.264684913723599,1.0316820603300414,-0.6905931702101924,0.45759031681663487,0.9407655115459335,66.66660779787755,14.082042100288334,0.5740917435134111,3,-0.13499832153320312,0.2800006866455078,2.092501640319824,0.3650016784667969,2.0900001525878906,4,0.007545348702777455,2.1837071522549807,39.08000183105469,1.305556732929239,38.7400016784668,-1.693867700523935,39.540000915527344,0.007545348702777455
6369,2023-03-06,39.97999954223633,40.09000015258789,39.66999816894531,39.7599983215332,3059700.0,0.005533230130545075,-1.100001907341357,0.5500061989185271,46.4957246007769,46.257573781039945,-0.24107297998455834,-0.04950313844609866,1.3503996930208686,-0.3771263758599801,17.478458271977,0.4200019836425781,-0.25146117957271485,0.08049983978271769,-1.0559846542699773,1.2169843338354127,-0.4877424072436298,0.6487420868090652,0.530303159782413,89.24727433817074,40.89818333027854,0.5682422470263461,3,-0.5,0.05999946594238281,1.9750003814697266,0.2650012969970703,1.4799995422363281,0,-0.004502258810323956,3.333312140670839,39.7599983215332,2.1837071522549807,39.08000183105469,1.305556732929239,38.7400016784668,-0.004502258810323956
6370,2023-03-07,39.15999984741211,40.060001373291016,38.86000061035156,40.0,2493600.0,-0.02051024772919119,1.4999940395535227,-3.8181613261201277,42.17054731205501,46.451102547950384,0.41395785262443496,0.7664769798312676,2.132619199265555,0.486329277323847,16.071382667873515,1.2000007629394531,-0.2879465068263869,-0.7119998931884766,-1.8935163467931915,0.46951656041623835,-1.302758119990834,-0.1212416663861191,1.1750786140310723,47.457623465770105,-1.0831746097778776,0.5907582268023559,3,0.23999977111816406,0.8799991607666016,2.7950000762939453,1.085000991821289,2.0400009155273438,1,0.02400405082665258,-1.100001907341357,39.97999954223633,3.333312140670839,39.7599983215332,2.1837071522549807,39.08000183105469,0.02400405082665258
6371,2023-03-08,39.709999084472656,39.790000915527344,39.11000061035156,39.22999954223633,2713600.0,0.014044924392329738,1.1249903142937183,-0.5714279226706509,41.80966839468895,46.782896281594866,-0.18356319889677053,0.1982910306196004,1.5607679920801303,-0.007473339273737167,15.276160980198277,0.6800003051757812,-0.3799026319665302,-0.14400062561035298,-1.3237838864278402,1.0357826352071342,-0.7338922560190966,0.4458910047983906,0.4638730756410112,78.53101865321824,32.11311713018367,0.5898916304087435,3,-0.3099994659423828,0.3299999237060547,2.195000648498535,0.5350017547607422,1.1300010681152344,2,0.04784692948083813,1.4999940395535227,39.15999984741211,-1.100001907341357,39.97999954223633,3.333312140670839,39.7599983215332,0.04784692948083813
6372,2023-03-09,39.150001525878906,40.06999969482422,39.02999877929688,39.86000061035156,2660100.0,-0.014102180093293448,-1.1894650615568887,-1.4791661699608198,39.528023432849444,45.343536779651934,0.36286003159619895,0.7810043696773192,2.07261311623666,0.5905469076468535,14.244705485886103,1.0400009155273366,-0.4442461331579608,-0.6929983139038072,-1.8956626652095778,0.5096660374019635,-1.2943304895566925,-0.09166613825092185,-0.8300018310546875,23.577318980141857,-19.796898766209832,0.6013321756528865,3,0.2499980926513672,0.8899974822998047,2.5349979400634766,1.0949993133544922,1.7099990844726562,3,0.06513407759064704,1.1249903142937183,39.709999084472656,1.4999940395535227,39.15999984741211,-1.100001907341357,39.97999954223633,0.06513407759064704
6373,2023-03-10,38.09000015258789,39.22999954223633,38.0099983215332,39.15999984741211,4260200.0,-0.027075385235689864,1.0165324690883182,1.507043766991543,30.081292408177077,42.93050620635954,1.2904990227493514,1.835897263340243,3.0627701422590192,1.6979619303001385,13.405928964575558,1.220001220703125,-0.4482393223601022,-1.689999771118167,-3.1131900415119276,-0.26680950072440623,-2.4015949063150472,-0.9784046359212866,1.9799995422363281,3.8462384917287165,-33.27394418088452,0.7115951351968799,3,1.0049991607666016,1.7949981689453125,3.510000228881836,2.155000686645508,2.3899993896484375,4,0.08847463687016566,-1.1894650615568887,39.150001525878906,1.1249903142937183,39.709999084472656,1.4999940395535227,39.15999984741211,0.08847463687016566
6374,2023-03-13,38.79999923706055,39.52999877929688,37.66999816894531,37.88000106811523,4123100.0,0.01864003889809429,-1.776112094831965,-0.8598116180738336,38.80792406575228,42.2155665985996,0.45425810101059483,1.0954264630760235,2.295862083509107,1.0280110964203075,12.806576074352563,1.8600006103515696,-0.39058726569781754,-0.9250005722045884,-2.41224357445747,0.5622424300482933,-1.6686220733310293,-0.18137907107814755,1.2700004577636719,47.08334790334835,11.466404701539389,0.7436215011264418,3,0.07999992370605469,0.7250003814697266,2.7275009155273438,1.4450016021728516,2.0,0,0.07860822930499656,1.0165324690883182,38.09000015258789,-1.1894650615568887,39.150001525878906,1.1249903142937183,39.709999084472656,0.07860822930499656
6375,2023-03-14,39.18999862670898,39.54999923706055,38.66999816894531,39.18000030517578,4439700.0,0.010051530858689262,1.410963342303974,0.01086776242680791,45.23159757501416,42.30302556575057,0.010493231713887496,0.6439312067127929,1.8465093711595912,0.6745071233735374,12.802657411027193,0.8800010681152344,-0.46179867982186806,-0.47500114440918395,-1.9460185176428553,0.9960162288244874,-1.2105098310260232,0.26050754220765526,0.7840010070800858,63.33331214058392,22.870150752231943,0.7355086866168359,3,-0.3099994659423757,0.33500099182129617,1.7275009155273509,1.355001449584968,1.3400001525879048,1,0.05792295323574259,-1.776112094831965,38.79999923706055,1.0165324690883182,38.09000015258789,-1.1894650615568887,39.150001525878906,0.05792295323574259
6376,2023-03-15,39.72000122070313,39.95000076293945,38.81999969482422,38.95000076293945,3069700.0,0.013523924791182473,-1.194171305400931,77.01297214809054,51.60859135822233,42.73217227700185,-0.4088749316912583,0.08272897523877987,1.2720821937864244,0.19067963305281665,13.709311841153665,1.1300010681152344,-0.5296731822741023,0.07750129699707742,-1.374637919807597,1.529640513801752,-0.6485683114052634,0.8035709053994182,-2.0500030517578196,85.41673951674204,39.599798479156995,0.7260696084023375,3,-0.8400020599365305,-0.19500160217285867,0.9374980926513601,1.1350002288818288,0.8899993896484304,2,0.03726081311057228,1.410963342303974,39.18999862670898,-1.776112094831965,38.79999923706055,1.0165324690883182,38.09000015258789,0.03726081311057228
6377,2023-03-16,40.150001525878906,40.16999816894531,39.22000122070313,39.66999816894531,3246300.0,0.010825787813713461,2.653858004313543,0.6233806124319367,52.31177331111367,43.11612693984998,-0.7500052076217045,-0.41667716726553294,0.7988365898548722,-0.17676401242637496,14.567577480104482,0.9499969482421804,-0.516958597909202,0.538001441955565,-0.8389910742639444,1.9149939581750743,-0.15049481615419324,1.2264977000653232,-2.4344033050537135,99.20013427734375,49.92810491868894,0.6884962581097562,3,-1.2300033569335938,-0.6250019073486328,0.5074977874755859,0.7699985504150391,0.6999969482421875,3,0.01718551931471879,-1.194171305400931,39.72000122070313,1.410963342303974,39.18999862670898,-1.776112094831965,38.79999923706055,0.01718551931471879
6378,2023-03-17,39.77999877929688,39.97000122070313,39.43999862670898,39.97000122070313,8566600.0,-0.009215510149944484,4.578902987472041,-0.3958356512755305,49.16985248371937,43.41325226017692,-0.42115610460841424,-0.11477866337565246,1.1104091492469266,0.24900980609043444,15.38045193517159,0.710002899169929,-0.442639873563472,0.2074987411499123,-1.0972109532004595,1.512208435500284,-0.44485610602527714,0.8598535883251017,-1.966224560546884,84.40002441406278,33.64390259180985,0.6523548471751862,3,-0.8600006103515696,-0.25499916076660867,0.8775005340576101,1.2650012969970632,1.3600006103515554,4,0.027149368129612883,2.653858004313543,40.150001525878906,-1.194171305400931,39.72000122070313,1.410963342303974,39.18999862670898,0.027149368129612883
6379,2023-03-20,40.31999969482422,40.63000106811523,39.68000030517578,39.90999984741211,2619800.0,0.01357468406480633,-1.1839124810909007,-2.1578662062319305,54.87499237060548,44.82485726668253,-1.014546474526334,-0.7491052307011614,0.5383252234694211,-0.23901833897504332,16.19759500630439,0.950000762939446,-0.39586690146681036,0.7829996109008803,-0.3863473330053111,1.9523465548070718,0.1983261389477846,1.367673082853976,-2.4119765180664103,84.18362679859821,30.21749747734256,0.5846734719530945,3,-1.1700000762939453,-0.7950000762939453,0.33749961853027344,0.7250003814697266,0.3600006103515625,0,0.003968250213867153,4.578902987472041,39.77999877929688,2.653858004313543,40.150001525878906,-1.194171305400931,39.72000122070313,0.003968250213867153
6380,2023-03-21,39.38000106811523,40.400001525878906,38.7599983215332,40.33000183105469,2573800.0,-0.02331345818015118,2.0091797702082683,-2.317075893895569,53.931200476884015,46.1716941647042,-0.04476650027366702,0.10906284960090318,1.4124123703018157,0.7368376335815583,17.423424369354407,1.6400032043457031,-0.4294504678981781,-0.10149898529053303,-1.1824196349242655,0.9794216643431994,-0.6419593101073957,0.43896133952632965,-1.3086592178759773,33.15517839293339,-25.189654601098574,0.5404603248168655,3,-0.23000144958495383,0.14499855041504617,1.277498245239265,1.664999008178718,1.7399978637695455,1,0.03605886567877836,-1.1839124810909007,40.31999969482422,4.578902987472041,39.77999877929688,2.653858004313543,40.150001525878906,0.03605886567877836
6381,2023-03-22,38.36000061035156,39.36999893188477,38.33000183105469,39.16999816894531,2377600.0,-0.025901483750581433,-1.3908113511996796,0.8526283243052174,45.91836028562654,46.88173159279054,0.8533355298934495,1.0630664950896715,2.3523226805621817,1.8062888057967328,18.300894078832858,1.0499992370605398,-0.49390812061457723,-1.044999504089354,-2.216924988621031,0.12692598044232284,-1.630962246355189,-0.45903676182351916,-0.13513920703975657,1.3042951846894626,-57.49276316342085,0.5859627422658382,3,0.7899990081787109,1.164999008178711,2.2974987030029297,2.684999465942383,1.4399986267089844,2,0.05656929443217318,2.0091797702082683,39.38000106811523,-1.1839124810909007,40.31999969482422,4.578902987472041,39.77999877929688,0.05656929443217318
6382,2023-03-23,37.75,38.47000122070313,37.56999969482422,38.27000045776367,3442600.0,-0.01590199688857541,-1.0454555306541058,0.641977808755934,38.51430031289221,47.81873247109222,1.390038963036531,1.6198658778894526,2.8673684369415327,2.448803637895182,18.833998429179218,0.9000015258789134,-0.4803121401923178,-1.568500137329103,-2.9531870610908086,-0.18381321356739733,-2.260843599209956,-0.8761566754482502,2.8800010681152273,5.882360274309036,-49.77452220890195,0.6923434618808525,3,1.3500003814697266,1.7250003814697266,2.907499313354492,3.2950000762939453,1.2599983215332031,3,0.07576160557222678,-1.3908113511996796,38.36000061035156,2.0091797702082683,39.38000106811523,-1.1839124810909007,40.31999969482422,0.07576160557222678
6383,2023-03-24,39.16999816894531,39.20000076293945,37.72000122070313,37.7599983215332,2339000.0,0.0376158455349751,1.0135979219053601,-2.7115357810952574,45.92964165235037,48.61003442515867,0.1557254937217465,0.1583692911525958,1.35825389996603,1.0566542389004212,18.809409658021785,1.479999542236321,-0.47414182920216774,-0.11700191497802592,-1.4841207677987498,1.250116937842698,-0.8005613413883879,0.566557511432336,1.398802871704092,52.28750836802101,0.8432498153699157,0.6835594264103609,3,-0.06999778747558594,0.30500221252441406,1.355001449584961,1.8750019073486328,-0.4199981689453125,4,0.04288997660734428,-1.0454555306541058,37.75,-1.3908113511996796,38.36000061035156,2.0091797702082683,39.38000106811523,0.04288997660734428
6384,2023-03-27,39.02999877929688,39.650001525878906,38.849998474121094,39.5,5970300.0,-0.003574148485904871,1.0779184749222201,-0.33333423515311045,49.29880764996968,49.061946655709285,0.3707719492001402,0.24143963646986322,1.3982580228908361,1.2298789239735726,19.423489590470012,0.8000030517578125,-0.4070168763899318,-0.21300125122069602,-1.5520517530420932,1.1260492506007012,-0.8825265021313982,0.4565239996900061,1.4788262344360206,51.590040276707164,-0.3436915043595832,0.6695252509106991,3,0.07000160217284446,0.44500160217284446,1.4950008392333913,2.015001296997063,-0.09999847412110086,0,0.05406099606313042,1.0135979219053601,39.16999816894531,-1.0454555306541058,37.75,-1.3908113511996796,38.36000061035156,0.05406099606313042
6385,2023-03-28,38.61999893188477,39.209999084472656,38.43000030517578,38.9900016784668,4131000.0,-0.010504736362676792,-1.0799967447916667,0.7872378416985878,44.03066798976344,48.219955170324965,0.7726687945870623,0.6102701498368717,1.7130423550201073,1.65972058648601,19.88180343351651,0.779998779296875,-0.16711891779673493,-0.5770009994506751,-1.9361507205894313,0.7821487216880811,-1.2565758600200567,0.10257386111870659,1.8300495754699568,50.48068811209365,1.8323789969656374,0.6795748605693784,3,0.48000144958495383,0.6300010681152273,2.0600013732910085,2.4250011444091726,0.29000091552733664,1,0.05334027525283713,1.0779184749222201,39.02999877929688,1.0135979219053601,39.16999816894531,-1.0454555306541058,37.75,0.05334027525283713
6386,2023-03-29,39.290000915527344,39.599998474121094,38.7599983215332,38.849998474121094,6052500.0,0.017348575923688436,-1.7096659078324001,-1.1891869600181684,50.75757200443231,48.04726613624926,0.03940011660123588,-0.017301648460623653,0.9452652716661163,1.0206834083292904,19.34612815093312,0.979999542236321,-0.029124888910388336,0.06550102233886435,-1.2768688108596677,1.4078708555373964,-0.6056838942604017,0.7366859389381304,1.102446615576774,82.69229358471189,29.59735456116421,0.6711849165992672,3,-0.1900005340576172,-0.18500137329101562,1.3899993896484375,1.7549991607666016,0.4099998474121094,2,0.046576685510694826,-1.0799967447916667,38.61999893188477,1.0779184749222201,39.02999877929688,1.0135979219053601,39.16999816894531,0.046576685510694826
6387,2023-03-30,39.58000183105469,39.90999984741211,39.47999954223633,39.5,3435200.0,0.0073810361102011335,-6.166507724585161,0.1818213344430573,58.79575438408442,49.11681079184538,-0.379909747904847,-0.2824020934869651,0.5868902615544158,0.7599755633882026,18.500722628176568,0.6199989318847656,0.03193540642276815,0.3305019378662095,-1.0191410239654246,1.6801448996978436,-0.34431954304960755,1.0053234187820266,0.7559967433238342,84.93158797759948,24.549219990402676,0.6748214809158167,3,-0.48000144958496094,-0.48000144958496094,1.0999984741210938,1.4649982452392578,-0.4900016784667969,3,0.005558297014358615,-1.7096659078324001,39.290000915527344,-1.0799967447916667,38.61999893188477,1.0779184749222201,39.02999877929688,0.005558297014358615
6388,2023-03-31,40.060001373291016,40.099998474121094,39.560001373291016,39.68000030517578,3226200.0,0.01212732491234303,1.347837624911888,4.749904634751097,57.64563893358915,49.424660409954676,-0.9119112126083522,-0.7786980243838997,0.04977679465489615,0.31730743181968535,18.383400757482153,0.5399971008300781,0.00783275435326658,0.7955013275146499,-0.5843614042819425,2.175364059311242,0.10556996161635368,1.485432693412946,0.22067722349642338,97.60496139613505,34.07222133039785,0.6899313658982978,3,-1.0750007629394531,-0.9600009918212891,0.5649986267089844,0.9849987030029297,-1.1500015258789062,4,-0.026210759255187566,-6.166507724585161,39.58000183105469,-1.7096659078324001,39.290000915527344,-1.0799967447916667,38.61999893188477,-0.026210759255187566
6389,2023-04-03,39.79999923706055,40.13000106811523,39.59000015258789,40.0,3968400.0,-0.00649031770637476,1.3478152703028106,-0.526316317823621,53.76078909119992,49.40572581154533,-0.8196200051200151,-0.5616695776584493,0.23879484154650754,0.6219707050756327,18.622907253347975,0.5400009155273366,-0.06631493198663918,0.5444992065429659,-0.8179521718106528,1.9069505848965846,-0.136726482633847,1.2257248957197788,0.42646578168762517,80.58813629682852,16.32667118656427,0.6812256891768109,4,-0.9499988555908203,-0.6999988555908203,0.5300006866455078,1.2450008392333984,-0.22999954223632812,0,-0.0263818908841289,1.347837624911888,40.060001373291016,-6.166507724585161,39.58000183105469,-1.7096659078324001,39.290000915527344,-0.0263818908841289
6390,2023-04-04,40.099998474121094,40.150001525878906,39.599998474121094,39.810001373291016,2863300.0,0.0075376694173701075,1.8205052965169166,-1.4499799729157528,52.411148591080156,50.127146734373504,-1.1250590905606543,-0.830200514300877,-0.09599376502198709,0.3642000069049516,18.16928350879138,0.5500030517578125,-0.08081236280101933,0.7974985122680636,-0.6150153213043197,2.210012345840447,0.09124159548187549,1.5037554290542516,0.07333723814859638,96.4026664397979,33.37893859473185,0.7062569167861907,4,-1.2399978637695312,-0.9999980926513672,0.23000144958496094,0.9450016021728516,-0.7099990844726562,1,-0.029177012804635916,1.3478152703028106,39.79999923706055,1.347837624911888,40.060001373291016,-6.166507724585161,39.58000183105469,-0.029177012804635916
6391,2023-04-05,41.61000061035156,41.61999893188477,40.22000122070313,40.29999923706055,4142500.0,0.03765591505458432,1.105262855979166,4.517291274779337,58.14731021469579,52.308592279018356,-2.3753617870792354,-2.3089415479517754,-1.6252457418045623,-1.0867000651328311,17.918214411060454,1.520000457763679,-0.15949436462540234,2.21250057220459,0.4680247054740079,3.956976438935172,1.3402626388392989,3.084738505569881,-4.040000915527344,99.53278858014755,39.387948390205054,0.8722379333652924,4,-1.94000053405761,-2.0150012969970703,-1.3525009155273438,-0.5650005340576172,-2.1500015258789062,2,-0.06488826540098047,1.8205052965169166,40.099998474121094,1.3478152703028106,39.79999923706055,1.347837624911888,40.060001373291016,-0.06488826540098047
6392,2023-04-06,41.70000076293945,41.88000106811523,41.29999923706055,41.77000045776367,3640300.0,0.0021629452359464008,3.000000000000147,-0.053434825528742694,61.05991401113908,53.9897336522171,-2.063086058933081,-2.316895391433661,-1.728043979684017,-1.1453753523176715,18.07492889469737,0.5800018310546804,-0.15713421745357437,2.1750007629394545,0.1556047873660873,4.194396738512822,1.1653027751527674,3.1846987507261417,-4.049001083374023,92.24136513563582,33.71202751050305,1.0096979877866843,4,-1.5450000762939453,-1.9750003814697266,-1.6500015258789062,-0.7800006866455078,-2.8899993896484375,3,-0.04796162981794194,1.105262855979166,41.61000061035156,1.8205052965169166,40.099998474121094,1.3478152703028106,39.79999923706055,-0.04796162981794194
6393,2023-04-10,41.459999084472656,41.59000015258789,41.060001373291016,41.59000015258789,2115800.0,-0.005755435829154609,7.153760380292849,1.85716621253406,56.80190170286531,54.8234107692055,-1.6361449732089497,-1.909371283799075,-1.5164658653280867,-0.8586801856766186,17.31402481000444,0.6399993896484375,0.011816021806424715,1.7664991378784194,-0.31031333669381667,3.8433116124506554,0.7280929005923014,2.8049053751645374,-3.639839349365232,81.65930935683255,25.285539974683267,1.0384062372861178,4,-1.3049983978271484,-1.7349987030029297,-1.5149993896484375,-0.6449985504150391,-3.3199996948242188,0,-0.05716350661407421,3.000000000000147,41.70000076293945,1.105262855979166,41.61000061035156,1.8205052965169166,40.099998474121094,-0.05716350661407421
6394,2023-04-11,41.849998474121094,41.86000061035156,41.27000045776367,41.459999084472656,2770000.0,0.009406642505076501,1.8780238183848157,-2.9999706564159747,65.77264128376416,57.23918557965003,-1.7702175827109414,-2.170435939400747,-1.925784961967878,-1.187109211982893,16.347804606390962,0.5900001525878906,0.3409306079259409,2.0039985656738253,-0.23792168141901726,4.245918812766668,0.8830384421274076,3.124958689220243,-3.8674450856933547,98.6840982517667,37.74686148110346,1.1209601235464204,4,-1.529998779296875,-2.124998092651367,-2.0174989700317383,-1.0349979400634766,-3.5199966430664062,1,-0.07025086580414097,7.153760380292849,41.459999084472656,3.000000000000147,41.70000076293945,1.105262855979166,41.61000061035156,-0.07025086580414097
6395,2023-04-12,41.459999084472656,41.9900016784668,41.349998474121094,41.86999893188477,3660600.0,-0.009318982171280132,-1.0317527595957638,-1.0512833052936525,71.52775349441947,59.54698352298193,-1.0448788791934973,-1.688209542841605,-1.562292081437576,-0.7523510153963571,15.395452726421773,0.6400032043457031,0.5036448083833562,1.5004991531372056,-0.8296913033975954,3.8306896096720067,0.33540392486980153,2.6655943814046097,-3.3215477888574156,70.05635836593055,1.5108544423021186,1.1650952282674016,4,-0.7249984741210938,-1.6799983978271484,-1.6999998092651367,-0.6449985504150391,-3.479999542236328,2,-0.04558609337635677,1.8780238183848157,41.849998474121094,7.153760380292849,41.459999084472656,3.000000000000147,41.70000076293945,-0.04558609337635677
6396,2023-04-13,41.20000076293945,41.43000030517578,40.38000106811523,41.13999938964844,3298000.0,-0.006271064333683851,3.038455048967492,-0.14634486736943708,75.18247890640188,61.36773069212832,-0.5425050110575569,-1.3825314189774502,-1.321084755838804,-0.44705461281462533,14.532696580471644,1.079998016357429,0.6442466436529202,1.1665008544921847,-1.2248631551436233,3.5578648641279926,-0.02918115032571933,2.3621828593100886,-2.8304564443531177,50.93163875541424,-24.485286660197232,1.1956820048179047,4,-0.4249992370605469,-1.4200000762939453,-1.480001449584961,-0.38500022888183594,-3.44000244140625,3,-0.0439320713537259,-1.0317527595957638,41.459999084472656,1.8780238183848157,41.849998474121094,7.153760380292849,41.459999084472656,-0.0439320713537259
6397,2023-04-14,40.84000015258789,41.04999923706055,40.599998474121094,40.83000183105469,2092700.0,-0.008737878730220583,1.0930438871195252,0.16663487825036558,64.42142158299927,62.12059543095167,0.016787687342279867,-1.0205094316995655,-0.9905709703334793,-0.0370026093928999,13.902343186244092,0.6000022888183594,0.8857496690020525,0.7720003128051758,-1.6461990515742144,3.190199677184566,-0.4370993693845193,1.9810999949948709,-2.2532283924087295,28.57136087496359,-47.7152799959064,1.2090996821896967,4,-0.049999237060546875,-1.0599994659423828,-1.1200008392333984,-0.024999618530273438,-2.950000762939453,4,-0.03379042759449624,3.038455048967492,41.20000076293945,-1.0317527595957638,41.459999084472656,1.8780238183848157,41.849998474121094,-0.03379042759449624
6398,2023-04-17,40.86000061035156,41.13000106811523,40.5,40.90999984741211,4082900.0,0.0004897271716195473,1.5714241228173067,-5.0007630675314765,66.13756578159497,63.495792840995556,0.1365619971860994,-1.0070840217271382,-1.035920511051252,-0.019579942538754835,13.199885761888819,0.6300010681152273,1.0205465452668818,0.7380006790161104,-1.7012623330620258,3.1772636910942467,-0.4816308270229612,1.957632185055182,-2.0690350550751404,29.813624861391798,-47.548170224297294,1.2196315060390683,4,-0.06500053405761719,-1.0799999237060547,-1.1400012969970703,-0.04500007629394531,-2.9599990844726562,0,-0.05017129726966263,1.0930438871195252,40.84000015258789,3.038455048967492,41.20000076293945,-1.0317527595957638,41.459999084472656,-0.05017129726966263
6399,2023-04-18,40.47999954223633,40.88000106811523,40.459999084472656,40.68999862670898,2960100.0,-0.009300074949557535,-2.360015869140568,4.200045777065548,66.48934659186979,65.06003706330551,0.69639872274292,-0.6476889137689241,-0.6384947062102952,0.39393874308498766,13.269653674696407,0.420001983642571,1.0530401315117643,0.3499996185302763,-2.0930441696652835,2.793043406725836,-0.8715222755675001,1.5715215126280526,-1.4970918195684817,6.211082994512938,-71.47136678594558,1.2215218940977792,4,0.6250019073486328,-0.6999988555908203,-0.9900007247924805,0.18000030517578125,-2.759998321533196,1,-0.05780632853383216,1.5714241228173067,40.86000061035156,1.0930438871195252,40.84000015258789,3.038455048967492,41.20000076293945,-0.05780632853383216
6400,2023-04-19,40.79999923706055,40.900001525878906,40.5,40.61000061035156,2337600.0,0.007905130890387913,1.0512730224869666,-0.9047593097184684,64.27218309376718,65.74057849431344,0.5432666299882456,-0.9021026039824065,-0.9431171403090133,0.10374989788412847,12.51298499560891,0.4200019836425781,1.0793752625496325,0.5989994049072251,-1.8347882030885785,3.0327870129030288,-0.6178943990906731,1.8158932089051234,-1.6366658770447629,39.99985467809422,-35.518432391417505,1.2168938039979016,4,0.38500213623046875,-1.019998550415039,-1.5974998474121094,-0.3099994659423828,-3.779998779296875,2,-0.060539153240038446,-2.360015869140568,40.47999954223633,1.5714241228173067,40.86000061035156,1.0930438871195252,40.84000015258789,-0.060539153240038446
6401,2023-04-20,40.52999877929688,41.0099983215332,40.38000106811523,40.93999862670898,2196000.0,-0.006617658402268023,1.290902281192155,-2.1579095307887703,59.013246471227006,65.51317098987877,0.7196353326347307,-0.48611940781845675,-0.6721654761960352,0.39383124208249143,11.32968717979608,0.6299972534179759,1.1677921137749507,0.22049903869629617,-2.056123466306083,2.4971215436986753,-0.9178122138048934,1.3588102911974858,-1.1970653201740404,19.999694824220647,-52.083644595836496,1.138311252501191,4,0.6550025939941335,-0.7499980926513743,-1.3274993896484446,-0.03999900817871804,-3.819999694824226,3,-0.0629163413240249,1.0512730224869666,40.79999923706055,-2.360015869140568,40.47999954223633,1.5714241228173067,40.86000061035156,-0.0629163413240249
6402,2023-04-21,40.61000061035156,41.0099983215332,40.5,40.88999938964844,2152100.0,0.0019738917706444425,-1.0399932861328125,0.682924106104472,55.6468018075531,65.3848265570663,0.523844877377023,-0.3592922811627375,-0.7277002914555766,0.3289908307337228,9.521456307676281,0.5099983215332031,1.2603483261318118,0.15750083923339986,-1.7755675871357681,2.090569265602568,-0.8090333739511877,1.1240350524179874,-1.117643058068083,30.666605631511363,-36.61089600326538,0.9665342131845847,4,0.5750007629394531,-0.8299999237060547,-1.407501220703125,-0.12000083923339844,-3.6100006103515625,4,-0.07017981398630879,1.290902281192155,40.52999877929688,1.0512730224869666,40.79999923706055,-2.360015869140568,40.47999954223633,-0.07017981398630879
6403,2023-04-24,40.849998474121094,40.97000122070313,40.41999816894531,40.70000076293945,2827000.0,0.005909821722789088,1.8205052965168502,-0.535708446866485,60.82472929426564,64.83505855823314,0.2103380903042975,-0.49221136112379327,-0.9392931132417033,0.10937632116414875,8.521165253960875,0.5500030517578196,1.1802635178652636,0.31349868774414347,-1.5287913133093696,2.1557886887976565,-0.607646312782613,1.2346436882709,-1.2077822742666129,74.60308810172599,8.63712766351533,0.9211450005267562,4,0.3350028991699219,-1.069997787475586,-1.6274995803833008,-0.3599987030029297,-3.4599990844726562,0,-0.0724602006129289,-1.0399932861328125,40.61000061035156,1.290902281192155,40.52999877929688,1.0512730224869666,40.79999923706055,-0.0724602006129289
6404,2023-04-25,41.13999938964844,41.16999816894531,40.72999954223633,40.810001373291016,1954400.0,0.0070991658839612,1.256428815963222,2.200020345362529,60.74380230426445,63.63684175932703,-0.2134098768264252,-0.6493223715010572,-1.2146644553641863,-0.16106234919530493,7.967248482711567,0.4399986267089844,1.0642809830394455,0.49799957275390483,-1.2184052062716688,2.2144043517794785,-0.36020281675888555,1.3562019622666952,-1.3569160610772144,96.2026722293849,32.678661903484894,0.8582023895127878,4,-0.2349987030029297,-1.3599987030029297,-1.9175004959106445,-0.6499996185302734,-3.9599990844726562,1,-0.0787554183723389,1.8205052965168502,40.849998474121094,-1.0399932861328125,40.61000061035156,1.290902281192155,40.52999877929688,-0.0787554183723389
6405,2023-04-26,40.68000030517578,41.150001525878906,40.38999938964844,40.77000045776367,3487300.0,-0.011181309948886442,-1.268656376503812,-0.27272937450148543,37.7308696501148,59.475551841961796,0.13891970406737641,-0.02854360911577203,-0.7608759093968658,0.2930299748437619,7.103022215455197,0.7600021362304688,0.9959868280439679,-0.06499958038330078,-1.4936162584599515,1.36361709769335,-0.7793079194216261,0.6493087586550246,-0.7645018756108257,37.974726330682905,-20.127158062310436,0.7143083390383246,4,0.09499931335449219,-0.8999996185302734,-1.3425006866455078,-0.1900005340576172,-2.979999542236328,2,-0.0727630054637941,1.256428815963222,41.13999938964844,1.8205052965168502,40.849998474121094,-1.0399932861328125,40.61000061035156,-0.0727630054637941
6406,2023-04-27,41.11999893188477,41.13000106811523,40.72000122070313,40.810001373291016,2649100.0,0.01081609202085021,1.4848337725990868,-3.444411477980836,42.995145935227605,57.09485454776494,-0.3504770043373284,-0.34194561767484544,-1.195007917982089,-0.1526121994235652,6.616350908555038,0.450000762939446,0.8171372177038094,0.2834991455078182,-0.9772983720334381,1.5442966630490744,-0.3468996132628135,0.9138979042784499,-1.0800303073857052,93.58983137055532,38.162001949548795,0.6303987587706289,4,-0.3449993133544993,-1.339998245239265,-1.7824993133544993,-0.6299991607666087,-2.9799995422363352,3,-0.09970813668825096,-1.268656376503812,40.68000030517578,1.256428815963222,41.13999938964844,1.8205052965168502,40.849998474121094,-0.09970813668825096
6407,2023-04-28,39.79999923706055,41.150001525878906,39.63000106811523,41.150001525878906,5304800.0,-0.03210116072743108,1.2518487121886541,-4.35488038984042,34.09961041836726,53.53508172962853,0.9012617318333724,1.0491724119408232,0.09662046177428607,1.1517755285269544,6.883617118240118,1.520000457763679,0.5822342490456904,-1.0475004196166964,-2.2652442903791794,0.17024345114578665,-1.6563723549979343,-0.4386284842354584,2.19000244140625,11.038862920825476,-39.37426581522358,0.6088719353812406,4,0.6000003814697266,-0.019998550415039062,-0.46249961853027344,0.6900005340576172,-2.009998321533203,4,-0.07763819627691293,1.4848337725990868,41.11999893188477,-1.268656376503812,40.68000030517578,1.256428815963222,41.13999938964844,-0.07763819627691293
6408,2023-05-01,39.0099983215332,40.38999938964844,38.84000015258789,39.25,15462500.0,-0.01984926961485267,-4.344843235137429,0.17777871967674028,24.73308992573557,48.89549765561362,1.5659152868816477,1.8513985719725028,0.8546103882536613,1.9244459009548507,7.622038270068216,1.5499992370605469,0.3089258418748244,-1.785001182556151,-3.2173278087937334,-0.3526745563185685,-2.501164495674942,-1.0688378694373597,2.9328033447265653,7.296064964513461,-35.48221996124775,0.7161633131187907,5,0.9950008392333984,0.8450031280517578,0.27750205993652344,1.430002212524414,-0.5099983215332031,0,-0.05152520912628955,1.2518487121886541,39.79999923706055,1.4848337725990868,41.11999893188477,-1.268656376503812,40.68000030517578,-0.05152520912628955
6409,2023-05-02,38.75,38.97999954223633,38.0099983215332,38.97999954223633,16998200.0,-0.00666491496334376,7.434810011112401,0.9583247238337439,25.31876011867952,44.56733954727054,1.7374136541176455,2.1383337544584435,1.0640871060862551,2.1615937771523903,8.658415306234604,1.0,0.15107675675159982,-1.992499542236331,-3.639300616762384,-0.3456984677102781,-2.8159000794993574,-1.1690990049733045,3.0686896057128905,23.56690838540066,-15.109817857923794,0.8234005372630266,5,0.8399982452392578,1.25,0.5375003814697266,1.6900005340576172,0.20000076293945312,1,-0.03509678994455645,-4.344843235137429,39.0099983215332,1.2518487121886541,39.79999923706055,1.4848337725990868,41.11999893188477,-0.03509678994455645
6410,2023-05-03,38.93000030517578,39.25,38.4900016784668,38.900001525878906,8208200.0,0.00464516916582669,1.2686579061240293,-0.13042973479508402,29.020327894745378,41.234793038772594,1.4128329200876166,1.9670368642852196,0.852023554387884,1.957481991011555,9.631852292708789,0.7599983215332031,-0.026790211085085502,-1.7539993286132827,-3.5712083816501163,0.063209724423551,-2.6626038551316995,-0.8453948020948658,2.6601678234863257,29.299396330848115,-7.503833749492276,0.9086045265184169,5,0.6599979400634766,1.0699996948242188,0.3575000762939453,1.510000228881836,-0.31999969482421875,2,-0.04495247845573058,7.434810011112401,38.75,-4.344843235137429,39.0099983215332,1.2518487121886541,39.79999923706055,-0.04495247845573058
6411,2023-05-04,38.90999984741211,39.02999877929688,38.209999084472656,38.63000106811523,4927000.0,-0.0005137543695578062,2.15386534031715,9.333672431332891,30.966465272709485,38.492533423789965,1.3174100715153614,1.8702788169562936,0.858410110322879,1.953009881607052,10.082425090019543,0.8199996948242259,-0.19068241169931355,-1.6389997482299776,-3.5644951050866354,0.2864956086266801,-2.6017474266583065,-0.6762520698016488,2.465358092822264,28.662439727237278,-8.802764751626384,0.9627476784283305,5,0.6799983978271484,1.0900001525878906,0.2650003433227539,1.5300006866455078,-0.15999984741210938,3,-0.031097380858847057,1.2686579061240293,38.93000030517578,7.434810011112401,38.75,-4.344843235137429,39.0099983215332,-0.031097380858847057
6412,2023-05-05,39.70000076293945,39.72000122070313,38.68999862670898,38.75,5792600.0,0.02030328755141042,1.0808097933516478,3.392874659400459,40.0684947165791,36.18628513738035,0.4299663888522218,0.9726275299243952,0.07691202619413673,1.1463945575705026,9.994229994185048,1.0300025939941548,-0.34899520976330933,-0.7489988327026396,-2.6300273355155994,1.1320296701103203,-1.689513084109116,0.19151541870383681,1.4734356001728486,71.00847407369415,31.229740216981476,0.9405142514064795,5,-0.11000251770019531,0.2999992370605469,-0.5975008010864258,0.7399997711181641,-0.9500007629394531,4,-0.03929474416401779,2.15386534031715,38.90999984741211,1.2686579061240293,38.93000030517578,7.434810011112401,38.75,-0.03929474416401779
6413,2023-05-08,39.09000015258789,39.81999969482422,38.97999954223633,39.59000015258789,4607200.0,-0.015365254373521542,-1.3333298012122239,-0.5263153667928862,38.55025156892788,33.72033505567629,0.853847827802376,1.471409951210724,0.6781863926073441,1.7239298957268403,10.1253588738262,0.8400001525878906,-0.4779552479695184,-1.240499496459961,-3.1517233456329095,0.6707243527129876,-2.1961114210464316,-0.28488757187349023,1.893629928029668,59.66856417854456,14.997521140560245,0.9556119245864726,5,0.48999977111816406,0.9099998474121094,0.010000228881835938,1.3500003814697266,-0.2700004577636719,0,-0.03325656771517005,1.0808097933516478,39.70000076293945,2.15386534031715,38.90999984741211,1.2686579061240293,38.93000030517578,-0.03325656771517005
6414,2023-05-09,38.90999984741211,39.11999893188477,38.61000061035156,38.97999954223633,3662800.0,-0.004604766039220998,1.914288828337797,0.1399993896484375,34.06408691076439,33.31291475130402,0.7646700922154963,1.4965906331600962,0.8436427273281879,1.8700886418585299,10.140773902886762,0.5099983215332102,-0.6034333436817079,-1.2734998703002915,-3.144466536780051,0.597466796179468,-2.2089832035401713,-0.3380165370604118,1.8952123276603885,43.47829177447329,-1.7099454592774634,0.9354833332398811,5,0.6700000762939453,1.0900001525878906,0.13250064849853516,1.4300003051757812,0.20000076293945312,1,-0.010537133102543006,-1.3333298012122239,39.09000015258789,1.0808097933516478,39.70000076293945,2.15386534031715,38.90999984741211,-0.010537133102543006
6415,2023-05-10,39.56999969482422,39.68000030517578,39.099998474121094,39.27000045776367,4488000.0,0.016962216653825246,1.230774309503723,-4.285722070844686,42.40507016749656,33.24735077711168,-0.07749065491941565,0.7249029566170577,0.1883962965599153,1.1781448456178651,9.77887660344639,0.7700004577636719,-0.7748421188014305,-0.5190000534057617,-2.307606039772864,1.2696059329613405,-1.4133030465893128,0.3753029397777894,1.0674996490359234,84.47205557609016,34.60648097618031,0.8943029931835502,5,0.010000228881835938,0.43000030517578125,-0.5949993133544922,0.3299999237060547,-0.5,2,-0.015668408811381984,1.914288828337797,38.90999984741211,-1.3333298012122239,39.09000015258789,1.0808097933516478,39.70000076293945,-0.015668408811381984
6416,2023-05-11,39.38999938964844,39.83000183105469,39.20000076293945,39.54999923706055,4692800.0,-0.004548908429719445,-1.3333498166816193,-0.5333341810459926,40.49843015061525,33.95833074736146,-0.18852313226966544,0.8035481563455704,0.39694671654457636,1.3302590406960206,10.419369656961813,0.6300010681152344,-0.988383244865787,-0.6085002899169893,-2.342752868302256,1.1257522884682771,-1.4756265791096226,0.2586259992756439,1.0898498928720883,63.93426220076543,11.159304675514107,0.8671262891926341,5,-0.1900005340576172,0.6100006103515625,-0.40999889373779297,0.5100002288818359,-0.09999847412109375,3,-0.0198019495146744,1.230774309503723,39.56999969482422,1.914288828337797,38.90999984741211,-1.3333298012122239,39.09000015258789,-0.0198019495146744
6417,2023-05-12,39.459999084472656,39.7599983215332,39.27999877929688,39.65999984741211,3399300.0,0.0017770930669933627,1.4000114441572453,1.2500059604701619,38.88000488281252,35.53021018703667,-0.34846901251293616,0.6586295903805848,0.3459382825262196,1.2495820195474678,11.094475750960628,0.479999542236321,-1.0589395849851186,-0.4695005416870117,-2.1723088551682963,1.2333077717942729,-1.320904698427654,0.3819036150536306,0.8716591403886298,69.67193636340896,18.846035110161587,0.8514041567406426,5,-0.5399990081787109,0.5400009155273438,0.1725006103515625,0.2950000762939453,-0.009998321533203125,4,-0.01799288142284927,-1.3333498166816193,39.38999938964844,1.230774309503723,39.56999969482422,1.914288828337797,38.90999984741211,-0.01799288142284927
6418,2023-05-15,38.810001373291016,39.61999893188477,38.66999816894531,39.54999923706055,2423200.0,-0.01647231946939942,1.1590993818436996,3.6999752045623606,32.37519556825458,36.314258570322785,0.301926489410576,1.209166530430295,0.9858441097699853,1.8837369608734775,12.126236284688016,0.9500007629394602,-1.215194544103909,-1.016998291015625,-2.730732971529868,0.6967363894986178,-1.87386563127275,-0.16013095075850003,1.382357257370586,16.393488756034717,-27.507296248276898,0.8568673402571227,5,0.20999908447265625,1.1899986267089844,1.1299991607666016,0.9149990081787109,0.4099998474121165,0,-0.0015460286309679772,1.4000114441572453,39.459999084472656,-1.3333498166816193,39.38999938964844,1.230774309503723,39.56999969482422,-0.0015460286309679772
6419,2023-05-16,38.13999938964844,38.959999084472656,38.09000015258789,38.959999084472656,2362600.0,-0.017263642358530618,1.1219494040696323,1.1081108946006413,31.378291574888365,36.57625453478313,0.9792822420825544,1.7864660829242638,1.6306682731074957,2.530007164388678,13.437572064680554,0.8699989318847656,-1.2357223896643603,-1.57000026702881,-3.410823434590604,0.2708229005329841,-2.490411850809707,-0.649588683247913,1.9214176224654622,2.87351659939798,-40.051115360660035,0.9204115837808973,5,0.8200016021728516,1.8600006103515625,1.8000011444091797,1.585000991821289,0.3500022888183594,1,0.017829059152012938,1.1590993818436996,38.810001373291016,1.4000114441572453,39.459999084472656,-1.3333498166816193,39.38999938964844,0.017829059152012938
6420,2023-05-17,38.33000183105469,38.349998474121094,37.7400016784668,38.18999862670898,4010900.0,0.004981710656708049,5.777874324467521,-0.1707356785976882,28.7671566933966,36.33188691485947,0.7769211478566831,1.47769177022046,1.4436118297159197,2.309632288673015,14.896714770734404,0.6099967956542969,-1.1218189333016966,-1.256497955322267,-3.1206892004136364,0.6076932897691023,-2.188593577867948,-0.3244023327765859,1.6083300596243717,28.229670311618765,-7.943862164807822,0.932095622545683,5,0.4549999237060547,1.5349998474121094,1.6924982070922852,1.394998550415039,0.4399986267089844,2,0.02034956279769662,1.1219494040696323,38.13999938964844,1.1590993818436996,38.810001373291016,1.4000114441572453,39.459999084472656,0.02034956279769662
6421,2023-05-18,37.97999954223633,38.13999938964844,37.54999923706055,38.13000106811523,3889900.0,-0.009131288079793132,5.941253029351046,-1.07141494782148,33.75002043585593,35.629834217001346,1.096431137730761,1.714776817558473,1.77482296746183,2.6320280327135634,16.59527196543166,0.7800025939941406,-1.0011931262998246,-1.4790002822876005,-3.4187653587386677,0.4607647941634667,-2.448882820513134,-0.5091177440620669,1.782465931465751,19.457035443903216,-19.073986084550405,0.9698825382255347,5,0.7100009918212891,1.510000228881836,2.277501106262207,1.8000011444091797,0.8800010681152344,3,0.02869931979266438,5.777874324467521,38.33000183105469,1.1219494040696323,38.13999938964844,1.1590993818436996,38.810001373291016,0.02869931979266438
6422,2023-05-19,37.7599983215332,38.41999816894531,37.75,38.18000030517578,3282500.0,-0.0057925545906989395,-2.0454557276991236,2.799984741366289,37.57456851506083,35.52142498879389,1.1312681126382031,1.8027430049922089,1.9911423279678075,2.813282880308492,18.23784377745489,0.6699981689453125,-0.9240984890656776,-1.5565013885498047,-3.5579981057207064,0.44499532862109703,-2.557249747135252,-0.5557530299643574,1.7812205285047256,10.144884803496957,-31.00133440792191,1.00074835858545,5,0.9300022125244141,1.6000003814697266,2.517502784729004,2.0200023651123047,0.5800018310546875,4,0.040519138294601964,5.941253029351046,37.97999954223633,5.777874324467521,38.33000183105469,1.1219494040696323,38.13999938964844,0.040519138294601964
6423,2023-05-22,37.88999938964844,38.02999877929688,37.560001373291016,37.81999969482422,2148900.0,0.0034428250501563618,1.685711171662057,-0.1666651529050599,41.224499964188624,36.31702643917436,0.908706186914479,1.517414766853193,1.8930663520806874,2.6407465962542176,19.921734955914484,0.4699974060058665,-0.8629537618612559,-1.2785003662109347,-3.2398990745932963,0.682898342171427,-2.2591997204021155,-0.29780101201975384,1.4520974990917495,24.11348860866342,-18.460933372254726,0.9806993541911796,5,0.8000011444091797,1.4699993133544922,2.3950014114379883,1.8900012969970703,0.720001220703125,0,0.04117185005068147,-2.0454557276991236,37.7599983215332,5.941253029351046,37.97999954223633,5.777874324467521,38.33000183105469,0.04117185005068147
6424,2023-05-23,37.900001525878906,38.20000076293945,37.75,37.88999938964844,2095200.0,0.00026397826317192674,-2.1034437399700088,0.1428882833787466,39.1120889330486,35.951139635346806,0.8273767232391833,1.319906770358827,1.8928748655529546,2.5908693164354446,21.581367659424235,0.4500007629394531,-0.913354084292763,-1.1064983367919936,-2.9112319306898797,0.6982352571058925,-2.008865133740933,-0.2041315398430541,1.2628855976933195,40.23019753140552,-3.857222340115193,0.9023667969489416,5,0.7899990081787109,1.4599971771240234,2.3874988555908203,1.8799991607666016,0.979999542236321,1,0.03482848658786741,1.685711171662057,37.88999938964844,-2.0454557276991236,37.7599983215332,5.941253029351046,37.97999954223633,0.03482848658786741
6425,2023-05-24,37.72000122070313,38.0,37.68999862670898,37.86999893188477,3080900.0,-0.004749348230312478,-1.9523532724197876,-14.996567505720824,37.832351837564524,35.65490871167451,0.8016607351704508,1.3352396948406877,2.0682237059510413,2.72666887305337,23.184266913550964,0.31000137329102273,-0.9157273552217475,-1.138498687744132,-2.8483737945528844,0.5713764190646202,-1.9934362411485083,-0.28356113433975594,1.2815971142179237,19.54048188016656,-25.403485300723126,0.854937553404377,5,0.9349975585937429,1.6399974822997976,2.7224998474121023,2.0599994659423757,1.2999992370605398,2,0.020413585176159543,-2.1034437399700088,37.900001525878906,1.685711171662057,37.88999938964844,-2.0454557276991236,37.7599983215332,0.020413585176159543
6426,2023-05-25,37.02000045776367,37.77999877929688,36.709999084472656,37.61000061035156,4131200.0,-0.018557813899413578,1.301083296074929,3.93339436942092,22.083392275573118,33.78861842198124,1.262933874255694,1.8048661478959005,2.7382568491541335,3.382899520449598,25.16467162108454,1.0699996948242259,-0.8955288841529239,-1.6334995269775376,-3.1767462212430786,-0.09025283271199669,-2.4051228741103117,-0.8618761798447636,1.8364379673713316,18.12874498623585,-22.546723240886458,0.7716233471327714,5,1.144998550415039,1.9199981689453125,3.46250057220459,2.760000228881836,2.520000457763672,3,0.04727174441817161,-1.9523532724197876,37.72000122070313,-2.1034437399700088,37.900001525878906,1.685711171662057,37.88999938964844,0.04727174441817161
6427,2023-05-26,36.709999084472656,36.88999938964844,36.45000076293945,36.88999938964844,2813500.0,-0.008373888964282927,3.8888653414148266,0.3050851841075874,23.555610939167593,32.808664574304906,1.2760110412770445,1.9726413328945611,3.0002081763547466,3.645446726655564,26.022557636151294,0.5699996948242188,-1.0003137807579634,-1.7890008926391587,-3.462193829800718,-0.11580795547759948,-2.6255973612199384,-0.9524044240583791,1.888866619782867,14.857046944754465,-22.4486347811606,0.8365964685807789,5,0.9950008392333984,2.1000003814697266,3.7725019454956055,3.0700016021728516,2.3899993896484375,4,0.05856719094248897,1.301083296074929,37.02000045776367,-1.9523532724197876,37.72000122070313,-2.1034437399700088,37.900001525878906,0.05856719094248897
6428,2023-05-30,37.0,37.06999969482422,36.63999938964844,36.709999084472656,2880700.0,0.007899779971664689,1.0,-1.6111134658585173,29.284220682555954,32.57599003071242,0.7847899292475731,1.606712454394355,2.676464482202306,3.3042463831112627,26.08556410800172,0.43000030517578125,-1.0837543875469535,-1.3985000610351577,-3.1803888480631883,0.383388725992873,-2.2894444545491766,-0.5075556675211388,1.2980246124712735,31.42852783203125,-4.885834851668058,0.890944393514017,5,0.4349994659423828,1.8099994659423828,3.4825010299682617,2.780000686645508,1.7700004577636719,1,0.03621622034021321,3.8888653414148266,36.709999084472656,1.301083296074929,37.02000045776367,-1.9523532724197876,37.72000122070313,0.03621622034021321
6429,2023-05-31,37.38999938964844,37.540000915527344,36.709999084472656,37.08000183105469,5362300.0,0.010540524044552413,1.7213147559846913,1.0689537239220226,24.884856219697852,32.14462331141255,0.3097930220465841,1.169565346457425,2.2391499310029417,2.87533392188584,25.245916778761522,0.8300018310546875,-1.1671737446700519,-0.9405006408691392,-2.7690978972343387,0.8880966154960603,-1.854799269051739,-0.026202012686539433,0.6493018838883842,60.64510254157407,29.165647648163656,0.9142986281825989,5,0.04500007629394531,1.4200000762939453,3.092501640319824,2.3900012969970703,1.1800003051757812,2,0.032629078379736054,1.0,37.0,3.8888653414148266,36.709999084472656,1.301083296074929,37.02000045776367,0.032629078379736054
6430,2023-06-01,37.18000030517578,37.47000122070313,36.7400016784668,37.43000030517578,5888700.0,-0.005616450599108425,3.424215101493356,-0.8064579641661744,24.7140293233424,31.140624298911053,0.3794081578551456,1.3088416168260366,2.4287217116429503,3.033786436470777,24.766171199144868,0.7299995422363352,-1.1603744287441344,-1.0629997253417969,-2.9377079377048574,0.8117084870212636,-2.000353831523327,-0.12564561916026662,0.6367988968774085,54.8872654889844,26.376586616497473,0.9373541061815288,6,0.25499916076660156,1.6200008392333984,3.1625003814697266,2.6000003814697266,1.7399978637695312,3,0.045723527406824394,1.7213147559846913,37.38999938964844,1.0,37.0,3.8888653414148266,36.709999084472656,0.045723527406824394
6431,2023-06-02,37.70000076293945,37.88000106811523,36.959999084472656,36.97000122070313,3804300.0,0.01398602618331024,-1.4533261447848078,-2.919998168945284,31.74279819269242,30.49264981864789,-0.20616772427972307,0.7310230828645743,1.9267979283222374,2.4642608192748554,23.825502664211328,0.920001983642571,-1.0819609807776231,-0.48249931335449503,-2.3446303080549455,1.3796316813459555,-1.4135648107047203,0.4485661839957302,-1.25,87.41256875790326,61.460255625222175,0.931065497350225,6,-0.375,1.1000003814697266,2.5774993896484375,2.0799999237060547,1.75,4,0.03501325379605369,3.424215101493356,37.18000030517578,1.7213147559846913,37.38999938964844,1.0,37.0,0.03501325379605369
6432,2023-06-05,38.13999938964844,38.18000030517578,37.7599983215332,37.7599983215332,2913400.0,0.011671050870150745,-1.2105305425889674,0.5205497347999947,42.733186207216136,30.66028162342873,-0.6555306117342354,0.17724831870619084,1.530026651955808,1.9737590781531722,23.671096348496302,0.4799995422363281,-0.9917974180843601,0.03549938201904013,-1.6842370731224463,1.7552358371605266,-0.8243688455517031,0.8953676095897833,-1.6613986206054676,97.40253949695568,67.3395120078718,0.8598682275707423,6,-0.8149986267089844,0.6600017547607422,2.137500762939453,1.6400012969970703,1.7099990844726562,0,0.036706910023152295,-1.4533261447848078,37.70000076293945,3.424215101493356,37.18000030517578,1.7213147559846913,37.38999938964844,0.036706910023152295
6433,2023-06-06,37.790000915527344,38.43999862670898,37.66999816894531,38.290000915527344,3510900.0,-0.009176677496646413,-1.081066870115658,-1.3157857752346533,45.920771829984,31.416801945310443,-0.35895678045845614,0.4478204724321486,1.8742989289618066,2.266395358752483,23.51661171616441,0.7700004577636648,-0.9441631289830923,-0.2494991302490206,-1.9096382017430358,1.4106399412449946,-1.0795686659960282,0.580570405497987,-1.243344165039062,62.427868024670104,27.730665624116327,0.8300695357470078,6,-0.345001220703125,0.6299991607666016,2.299999237060547,1.989999771118164,1.9599990844726562,1,0.034665189914178995,-1.2105305425889674,38.13999938964844,-1.4533261447848078,37.70000076293945,3.424215101493356,37.18000030517578,0.034665189914178995
6434,2023-06-07,38.5,38.63999938964844,37.56999969482422,37.95000076293945,4296300.0,0.018788014481918802,1.5783186796519886,-1.0999984741210938,51.7671308273205,32.96511072195,-1.0894644827321045,-0.3103831933357526,1.1712191262650222,1.4989079015825553,22.929231916078283,1.0699996948242188,-0.8971625397610765,0.4809999465942383,-1.1436249369940796,2.105624830182556,-0.33131249519992423,1.2933123883884008,-1.8397427369384758,92.63160219485898,54.75688502557985,0.812312441794159,6,-0.9549999237060547,-0.3599987030029297,1.4300003051757812,1.2800006866455078,0.7400016784667969,2,0.007012998902952594,-1.081066870115658,37.790000915527344,-1.2105305425889674,38.13999938964844,-1.4533261447848078,37.70000076293945,0.007012998902952594
6435,2023-06-08,38.95000076293945,39.0,38.060001373291016,38.36999893188477,4700700.0,0.011688331504920768,1.7647006024975036,1.0545502465684888,59.87780547078457,37.16448996586238,-1.5048974359516905,-0.8529452402587268,0.7467268966156553,0.9992000484011001,22.9304904224558,0.9399986267089844,-0.8709142153124532,0.9620006561279268,-0.5583262518254486,2.4823275640813023,0.20183720215123913,1.7221641101046146,-2.1313641297509776,97.54905810678903,54.97578063235234,0.7601634539766884,6,-1.2250003814697266,-0.8099994659423828,0.8449983596801758,0.8299999237060547,-0.10000228881835938,3,-0.009756124792603349,1.5783186796519886,38.5,-1.081066870115658,37.790000915527344,-1.2105305425889674,38.13999938964844,-0.009756124792603349
6436,2023-06-09,38.61000061035156,39.08000183105469,38.560001373291016,38.9900016784668,3963800.0,-0.00872914366952715,-1.1666706403134413,-0.6551721869985084,58.44932256926933,41.041569035873685,-1.023241880230266,-0.6054168495937802,1.087211210628226,1.2828598974713685,23.161595250816518,0.5200004577636719,-0.8414632699643221,0.6610004425048857,-0.7435023757657007,2.065503260775472,-0.041250966630407504,1.3632518516401788,-1.5732276404819316,68.87413537861448,21.281871312366953,0.702251409135292,6,-0.75,-0.4699993133544922,1.1849985122680664,1.1700000762939453,0.55999755859375,4,0.008028944669600468,1.7647006024975036,38.95000076293945,1.5783186796519886,38.5,-1.081066870115658,37.790000915527344,0.008028944669600468
6437,2023-06-12,38.75,38.7599983215332,38.349998474121094,38.7400016784668,2499400.0,0.0036259877605622215,26.33791173852219,-0.026311298499222004,58.53175053700937,44.291294575257396,-0.9425553594541611,-0.8446400087894972,0.9399837432701474,1.1006537792810391,23.399964450326436,0.4099998474121094,-0.7825507319964018,0.8364997863769545,-0.4369755134132731,2.109975086167182,0.19976213648184427,1.4732374362720648,-1.468039566788164,78.14560502023555,26.443990566923937,0.6367376498951122,6,-0.8549995422363281,-0.6099987030029297,1.044999122619629,1.0300006866455078,0.9199981689453125,0,0.018064535817792438,-1.1666706403134413,38.61000061035156,1.7647006024975036,38.95000076293945,1.5783186796519886,38.5,0.018064535817792438
6438,2023-06-13,38.75,38.83000183105469,38.36000061035156,38.38999938964844,2886800.0,0.0,-1.23811080835604,36.00610454025181,58.44929105768006,48.02067622392208,-0.7467400746013837,-0.8952664163602009,0.9171324508859016,1.06153129099512,23.01168141409915,0.470001220703125,-0.5691624203978165,0.8394998550415025,-0.42533626217043263,2.1043359722534376,0.20708179643553137,1.4719179136474736,-1.2522745990470199,78.14560502023555,23.960501175016162,0.6324180586059692,6,-0.8399982452392578,-0.6099987030029297,1.044999122619629,1.0300006866455078,1.3400001525878906,1,0.028387057396673354,26.33791173852219,38.75,-1.1666706403134413,38.61000061035156,1.7647006024975036,38.95000076293945,0.028387057396673354
6439,2023-06-14,38.81999969482422,39.08000183105469,38.65999984741211,38.900001525878906,3752900.0,0.0018064437373992437,-1.100001907341357,-0.22222693171703473,61.17885044210178,52.07232301489535,-0.6621996853576704,-0.960980089172061,0.8330056504536003,0.9476288410327385,22.187483414526127,0.4200019836425781,-0.3318132368959965,0.8754995346069308,-0.4503963034316669,2.2013953726455284,0.21255161558763547,1.538447453626226,-1.1324011222590329,74.50960592698972,15.283634961331558,0.6629479190192986,6,-0.7999992370605469,-0.6799983978271484,0.9700002670288086,0.9600009918212891,1.1800003051757812,2,0.02395673138811949,-1.23811080835604,38.75,26.33791173852219,38.75,-1.1666706403134413,38.61000061035156,0.02395673138811949
6440,2023-06-15,39.11000061035156,39.22000122070313,38.68000030517578,38.86999893188477,1928100.0,0.007470399737432576,1.3478152703027273,-2.9999523173754596,73.17074202233164,56.67542788485525,-0.7259844581716308,-1.2538340006482613,0.5222848432450959,0.6318910016756192,21.100117279626833,0.5400009155273509,-0.11937214895708337,1.1265005111694322,-0.28993376505248847,2.542934787391353,0.41828337305847185,1.8347176492803925,-1.2553136467676396,87.35629159979933,21.98450902464336,0.7082171381109618,6,-0.7150001525878906,-0.9699993133544922,0.6799993515014648,0.6700000762939453,0.9399986267089844,3,0.0033239853256568086,-1.100001907341357,38.81999969482422,-1.23811080835604,38.75,26.33791173852219,38.75,0.0033239853256568086
6441,2023-06-16,39.06999969482422,39.65999984741211,39.0,39.45000076293945,6888100.0,-0.0010227797213778755,-1.538458716942376,-1.5833267106413884,77.83020989842464,60.57509718387843,-0.5265887838896077,-1.1889438079277923,0.4919945239492236,0.6450224030996168,20.0040484640546,0.6599998474121094,0.09684328411667309,1.0319995880126953,-0.46543139662778543,2.529430572653176,0.2832840956924514,1.7807150803329392,-1.024168735243606,54.96186762723166,-16.105711438722118,0.7487154923202404,6,-0.4549999237060547,-0.9299983978271484,0.7200002670288086,0.7100009918212891,0.9500007629394531,4,-0.005630950151562675,1.3478152703027273,39.11000061035156,-1.100001907341357,38.81999969482422,-1.23811080835604,38.75,-0.005630950151562675
6442,2023-06-20,39.290000915527344,39.47999954223633,38.93000030517578,39.040000915527344,3532200.0,0.005630950151562786,-1.340416206739822,-0.6578928876173267,77.45805660757085,64.07923993694364,-0.6328591337028442,-1.3580730556750282,0.19990783101849274,0.40203227168770184,19.231922674296968,0.5499992370605469,0.3545092557256524,1.1755006790161104,-0.4155333122110747,2.7665346702432956,0.3799836834025143,1.9710176746297066,-0.9859029338936907,71.53852699780214,-4.35545363431342,0.7955169956135926,6,-0.6750011444091797,-1.1850013732910156,0.3099985122680664,0.48999977111816406,-0.049999237060546875,1,-0.003054282101953465,-1.538458716942376,39.06999969482422,1.3478152703027273,39.11000061035156,-1.100001907341357,38.81999969482422,-0.003054282101953465
6443,2023-06-21,39.45000076293945,39.52000045776367,38.59000015258789,39.13000106811523,3261300.0,0.004072279045147065,3.043487635380558,1.2799987792969034,76.14215851912238,66.78757634714384,-0.5952186961114165,-1.4706079884302596,-0.024067367521922733,0.2135133386559147,18.062214502374847,0.9300003051757812,0.5679261086781437,1.257500457763669,-0.4367982996798858,2.951799215207224,0.41035107904188806,2.10464983648545,-0.9289584827812476,80.37391174142763,2.445669317433328,0.8471493787217783,6,-0.5900001525878906,-1.3950004577636719,0.009999275207519531,0.3299999237060547,-0.1100006103515625,2,0.005576613479118864,-1.340416206739822,39.290000915527344,-1.538458716942376,39.06999969482422,1.3478152703027273,39.11000061035156,0.005576613479118864
6444,2023-06-22,39.22000122070313,39.599998474121094,38.959999084472656,39.52999877929688,2566400.0,-0.005830153049132258,1.8444610220068038,-0.9687432944710463,75.75759327225977,68.55199721397442,-0.28200193811972696,-1.1980727386464238,0.1253924061059024,0.415921569124059,17.132836567518623,0.6399993896484375,0.6886669374417735,0.9615009307861371,-0.7868012208249127,2.709803082397187,0.08734985498060865,1.8356520065916655,-0.6300010681152415,58.87862128958261,-21.05683338693673,0.874151075805525,6,-0.21500205993653054,-1.1650009155273509,0.28999900817870383,0.5599994659423757,0.1699981689453054,3,0.02218253199404563,3.043487635380558,39.45000076293945,-1.340416206739822,39.290000915527344,-1.538458716942376,39.06999969482422,0.02218253199404563
6445,2023-06-23,38.4900016784668,39.38000106811523,38.34000015258789,39.34000015258789,4874000.0,-0.01861294032420857,1.2365603747426295,2.741952155936208,59.472437199260845,68.66567661730681,0.4200583594859424,-0.4294468918845098,0.77728173526787,1.1126870798821855,16.04610397903331,1.0400009155273366,0.8087785184595688,0.19300136566162251,-1.5392091827062444,1.9252119140294894,-0.6731039085223074,1.0591066398455524,1.1699981689453125,11.363754587752508,-64.83233946082083,0.8661052741839332,6,0.5099983215332031,-0.4350013732910156,0.9899988174438477,1.289999008178711,0.5,4,0.03923092376423498,1.8444610220068038,39.22000122070313,3.043487635380558,39.45000076293945,-1.340416206739822,39.290000915527344,0.03923092376423498
6446,2023-06-26,38.77000045776367,38.97000122070313,38.43999862670898,38.599998474121094,3410400.0,0.0072745847515387485,-1.1632684837019516,-0.20000269273231547,57.85537820218284,68.59052413565942,0.1845497175003601,-0.6025088066164486,0.4291976951650014,0.8063335275866166,14.06721113409794,0.5300025939941548,0.8580330895453585,0.38550014495849894,-1.249157654786515,2.020157944703513,-0.4318287549140081,1.202829044831006,0.8635993957519545,34.12705380849589,-37.759549036824964,0.8173288998725061,6,0.22999954223632812,-0.7150001525878906,0.5550012588500977,1.010000228881836,-0.15000152587889914,0,0.0330151860764436,1.2365603747426295,38.4900016784668,1.8444610220068038,39.22000122070313,3.043487635380558,39.45000076293945,0.0330151860764436
6447,2023-06-27,38.86000061035156,39.04999923706055,38.61999893188477,38.91999816894531,2718700.0,0.0023213864205633428,1.687504470352577,-0.3529226971838887,64.26666259765625,69.23689875121232,0.12493201232888396,-0.5514507006795029,0.2823599920928004,0.68720065330632,11.742510120640418,0.43000030517577414,0.8276512562161784,0.36800022125244425,-1.0744775390054642,1.8104779815103527,-0.3532386588765135,1.089239101381402,0.7477272491455125,41.26993257664978,-30.498968752292754,0.7212388801289553,6,0.1399993896484375,-0.8050003051757812,0.22999954223632812,0.9099998474121094,-1.69000244140625,1,0.029850741873202802,-1.1632684837019516,38.77000045776367,1.2365603747426295,38.4900016784668,1.8444610220068038,39.22000122070313,0.029850741873202802
6448,2023-06-28,38.34000015258789,38.849998474121094,38.2400016784668,38.849998474121094,2467800.0,-0.013381380586626967,1.3921521695227126,8.500317904374365,47.75281199871843,67.74511670194751,0.6488962227953436,0.07809021374455938,0.7376638082761175,1.1769842420144982,9.782820500353914,0.6199989318847656,0.8170256124511894,-0.21900024414062358,-1.48314412438976,1.045143636108513,-0.8510721842651918,0.41307169598394466,1.2423731527710018,7.3528463038020835,-59.22511689953602,0.6320719401245675,6,0.6100006103515625,-0.2849998474121094,0.6849994659423828,1.4300003051757812,-2.0400009155273438,2,0.023474218108946898,1.687504470352577,38.86000061035156,-1.1632684837019516,38.77000045776367,1.2365603747426295,38.4900016784668,0.023474218108946898
6449,2023-06-29,38.61000061035156,38.68000030517578,37.88999938964844,38.0,2804700.0,0.007042265432684047,1.1066691080729167,-1.1960835645845331,44.97041353336787,64.61174686984043,0.38663338132818126,-0.10100295243360335,0.41702067769347195,0.9016615598627737,8.623529619989911,0.7900009155273438,0.8019202652856166,-0.009999847412110796,-1.1480870081361019,1.1280873133118803,-0.5790434277741099,0.5590437329498883,0.9186778299316458,48.32217514305122,-13.745858543963749,0.5690435803619963,6,0.16499900817871094,-0.5550003051757812,0.41499900817871094,1.1599998474121094,-2.4900016784667898,3,0.018907006752043598,1.3921521695227126,38.34000015258789,1.687504470352577,38.86000061035156,-1.1632684837019516,38.77000045776367,0.018907006752043598
6450,2023-06-30,38.88000106811523,38.97999954223633,38.5099983215332,38.75,2595600.0,0.006993018738551182,1.8485093691839967,0.21311629186781236,54.07855507164357,61.9726741113092,0.09004576319394175,-0.24992739025883282,0.08815470889849308,0.6248211485983433,7.22236567840496,0.470001220703125,0.7943366071076454,0.17500057220458132,-0.742880406079216,1.0928815504883787,-0.2839399169373138,0.6339410613464764,0.5503566291298938,85.34498350800861,23.140765156067815,0.45894048914189833,6,-0.13500213623046164,-0.825000762939446,0.14499855041504617,0.8899993896484446,-2.400001525878899,4,0.013117240419816989,1.1066691080729167,38.61000061035156,1.3921521695227126,38.34000015258789,1.687504470352577,38.86000061035156,0.013117240419816989
6451,2023-07-03,39.02000045776367,39.08000183105469,38.65999984741211,38.70000076293945,1245500.0,0.0036008072480033793,-1.100001907341357,2.4615158895508844,54.07855507164368,59.3749517184284,-0.06458352539686985,-0.30141917806356844,-0.10159281250671626,0.4729782712256707,6.316691718318965,0.4200019836425781,0.7699564300251964,0.24899997711181499,-0.5462466422830516,1.0442465965066816,-0.14862333258562188,0.6466232868092519,0.31793574102565003,94.9578781350977,33.33381945049646,0.3976233096974351,7,-0.27500152587890625,-0.9650001525878906,-0.012501716613769531,0.75,-2.8300018310546946,0,-0.0007688052010492719,1.8485093691839967,38.88000106811523,1.1066691080729167,38.61000061035156,1.3921521695227126,38.34000015258789,-0.0007688052010492719
6452,2023-07-05,39.540000915527344,39.86999893188477,38.77999877929688,38.86999893188477,2841300.0,0.013326510806337177,-1.5646993353469325,2.0937581956464504,60.3133229483313,57.61619221056272,-0.6094861037581936,-0.7495890948163009,-0.6689037427021987,-0.0447851181070007,5.787361965952825,1.0900001525878906,0.6735017988314098,0.699000358581543,-0.10874904370496097,1.506749760868047,0.295125657438291,1.102875059724795,-1.6500015258789062,83.33342966409434,22.816113608811285,0.4038747011432512,7,-0.6600017547607422,-1.3800010681152344,-0.9875020980834961,-0.1900005340576172,-3.240001678466797,2,-0.023267626766323324,-1.100001907341357,39.02000045776367,1.8485093691839967,38.88000106811523,1.1066691080729167,38.61000061035156,-0.023267626766323324
6453,2023-07-06,39.099998474121094,39.22999954223633,38.72000122070313,39.18999862670898,2371600.0,-0.011128033161816653,4.999910243464519,-0.13432818825189674,53.33331516812806,55.124605754548085,-0.25071832808462347,-0.21756769829775635,-0.29003711218995676,0.39523786044279063,5.561687879336315,0.8199996948242116,0.5483643676735142,0.19349803924560405,-0.4514590307104953,0.8384551092017034,-0.12898049573244208,0.5159765742236502,-1.1703990936279283,61.111079000857124,2.266051769875908,0.3224785349780488,7,-0.2199993133544922,-0.8449993133544922,-0.842498779296875,0.12000274658203125,-2.229999542236321,3,-0.049360623542048954,-1.5646993353469325,39.540000915527344,-1.100001907341357,39.02000045776367,1.8485093691839967,38.88000106811523,-0.049360623542048954
6454,2023-07-07,38.77000045776367,39.04999923706055,38.560001373291016,38.90999984741211,1914900.0,-0.008439847295028335,1.3333333333333333,1.5555461365660535,45.99056582554425,53.62662004635735,0.009760669280353795,0.14092027092554815,-0.035619027125633806,0.7145557195492529,5.511133120031575,0.5399971008300781,0.39603063237714764,-0.14999999999999858,-0.7699491206199696,0.4699491206199724,-0.4599745603099805,0.15997456030998336,-0.8015930862426757,19.11779555475761,-34.62863762271009,0.30997456030998405,7,0.10999870300292969,-0.48000144958496094,-0.6475009918212891,0.4500007629394531,-1.9099998474121094,4,-0.06370908412533971,4.999910243464519,39.099998474121094,-1.5646993353469325,39.540000915527344,-1.100001907341357,39.02000045776367,-0.06370908412533971
6455,2023-07-10,38.56999969482422,38.7599983215332,38.15999984741211,38.70000076293945,2114000.0,-0.005158647422698226,3.8000610360875866,0.92858310626703,44.31818378858261,52.1224873337351,0.248427299182282,0.3277990544791649,0.09974889791561026,0.8947810347278278,5.891158801935372,0.6100006103515625,0.2310490064050441,-0.33100070953369,-0.9700758320279164,0.3080744129605364,-0.6505382707807996,-0.011463148286580349,-0.5635604920959452,23.976612100850733,-28.392667210303255,0.3195375612471125,7,0.3099994659423828,-0.2649993896484375,-0.44750022888183594,0.6500015258789062,-2.5400009155273366,0,-0.06352089142661355,1.3333333333333333,38.77000045776367,4.999910243464519,39.099998474121094,-1.5646993353469325,39.540000915527344,-0.06352089142661355
6456,2023-07-11,38.91999816894531,38.959999084472656,38.43000030517578,38.650001525878906,1604200.0,0.009074370673849419,2.028577656675749,-2.0768801901464244,45.91608337431536,50.08353408669723,-0.08722953898519137,0.002335332867090756,-0.3263326313721535,0.5303543648571392,6.079612019768621,0.529998779296875,0.0830754952636994,0.0034978866577120016,-0.6207247319543896,0.6277205052698136,-0.30861342264834235,0.31560919596376635,-0.8762877716339119,44.44437008383397,-5.272923688591753,0.3121113093060521,7,-0.03999900817871094,-0.5049991607666016,-0.8024978637695312,0.3000030517578125,-2.6799964904785156,1,-0.06269267064498185,3.8000610360875866,38.56999969482422,1.3333333333333333,38.77000045776367,4.999910243464519,39.099998474121094,-0.06269267064498185
6457,2023-07-12,39.45000076293945,39.63999938964844,38.95000076293945,39.11999893188477,2511300.0,0.013617744576797985,-1.059703022159466,1.2222442001751694,50.0,50.33322164239518,-0.5864062102093683,-0.4980725161831856,-0.8852742258534505,-0.020561583733773148,6.582751576384396,0.720001220703125,0.07741738307024093,0.49850044250488423,-0.16375348939194367,1.1607543744017121,0.16737347655647028,0.8296274084532982,-1.3697645949365835,87.16225098138273,39.61581041592535,0.33112696594841284,7,-0.5700016021728516,-0.7300014495849609,-1.3874998092651367,-0.22999954223632812,-3.5800018310546804,2,-0.0826363009679083,2.028577656675749,38.91999816894531,3.8000610360875866,38.56999969482422,1.3333333333333333,38.77000045776367,-0.0826363009679083
6458,2023-07-13,39.849998474121094,39.849998474121094,39.2400016784668,39.40999984741211,2424400.0,0.010139358769224893,1.7727213615043826,1.3333217737088185,56.21299103884663,51.58239692078171,-0.8377877116708845,-0.8552867226538865,-1.2846916014882765,-0.436325262511879,7.303550018454717,0.6099967956542969,0.07354368111388254,0.8434982299804688,0.07717371374459248,1.609822746216345,0.46033597186252706,1.2266604880984104,-1.7339670508405831,100.0,51.66098752963869,0.38316225811793964,7,-0.8349990844726562,-1.1299991607666016,-1.7874975204467773,-0.6299972534179688,-3.6800003051757812,3,-0.08908404951046467,-1.059703022159466,39.45000076293945,2.028577656675749,38.91999816894531,3.8000610360875866,38.56999969482422,-0.08908404951046467
6459,2023-07-14,39.75,39.88000106811523,39.34000015258789,39.63000106811523,3586700.0,-0.002509372094105178,1.8421020930583432,0.2727256964011848,64.18917467624465,52.705799099070724,-0.624776388748451,-0.7189010204506872,-1.1768810121891562,-0.36017917524678467,7.797970985750329,0.5400009155273366,0.035225583058007714,0.6969997406005888,-0.13197774097542947,1.525977222176607,0.28251099981257966,1.111488481388598,-1.5988892265474064,92.44180372952967,37.797036058973354,0.41448874078801023,7,-0.7299995422363281,-1.0249996185302734,-1.817500114440918,-0.529998779296875,-3.8600006103515625,4,-0.07245285705950255,1.7727213615043826,39.849998474121094,-1.059703022159466,39.45000076293945,2.028577656675749,38.91999816894531,-0.07245285705950255
6460,2023-07-17,39.2400016784668,39.790000915527344,39.22999954223633,39.68999862670898,1980400.0,-0.012830146453665536,-1.3829783780274008,-3.750007947356428,55.03213495701725,52.81175241966778,-0.06519796348364082,-0.20940002612147168,-0.6706385672764981,0.13138120394678054,8.059108912121319,0.5600013732910156,0.10414433037757931,0.18050136566161967,-0.6523874416513777,1.013390172974617,-0.23594303799487903,0.5969457693181184,-1.019735293227697,55.862134282535024,-1.321063013166956,0.41644440365649793,7,-0.220001220703125,-0.35500144958496094,-1.397500991821289,-0.020000457763671875,-3.1800003051757812,0,-0.06065242014047301,1.8421020930583432,39.75,1.7727213615043826,39.849998474121094,-1.059703022159466,39.45000076293945,-0.06065242014047301
6461,2023-07-18,38.849998474121094,39.59000015258789,38.4900016784668,39.22000122070313,1989400.0,-0.009938919155544235,-1.0183526052020047,0.8222339018683954,49.89937491173238,51.65464708226791,0.33319330437591077,0.17209980457422347,-0.2883557757204258,0.5100717564926427,7.463019276241792,1.0999984741210938,0.16111773605058488,-0.19850177764892862,-1.0366015885536868,0.6395980332558295,-0.6175516831013041,0.2205481278034469,-0.5633427015669454,25.899061419397462,-31.921589768752547,0.4190499054523781,7,0.17000198364257812,0.03500175476074219,-0.9174976348876953,0.37000274658203125,-2.4699974060058665,1,-0.07258686758257349,-1.3829783780274008,39.2400016784668,1.8421020930583432,39.75,1.7727213615043826,39.849998474121094,-0.07258686758257349
6462,2023-07-19,39.16999816894531,39.349998474121094,38.83000183105469,38.83000183105469,2092400.0,0.0082368007050857,-2.058836729198456,-0.9189022001360733,58.70018801577381,52.25096628756188,-0.05007688507882335,-0.16585460800423846,-0.6379846242924856,0.18705187274746748,6.949992283383056,0.5199966430664062,0.17154004505005105,0.1274980545043931,-0.7050216190114256,0.9600177280202118,-0.28876178225351623,0.5437578912623025,-0.8196085845687193,48.92063230693257,-14.652496424834524,0.41625983675790856,7,-0.14999771118164062,-0.28499794006347656,-1.169997215270996,0.0500030517578125,-3.1299972534179688,2,-0.07480205839788545,-1.0183526052020047,38.849998474121094,-1.3829783780274008,39.2400016784668,1.8421020930583432,39.75,-0.07480205839788545
6463,2023-07-20,39.66999816894531,39.79999923706055,39.11000061035156,39.34000015258789,2115800.0,0.012764871671513411,1.3389777907089515,0.9705928552194597,60.59997558593749,53.874234038716686,-0.514862831886731,-0.6835751412659619,-1.142749471774394,-0.31820098483837,7.074518637306261,0.6899986267089844,0.18610980810630195,0.6164981842041044,-0.2440340708204971,1.477030439228706,0.1862320566918001,1.0467643117164087,-1.2584241252191717,84.89187112355276,18.588634983976448,0.430266127512301,7,-0.6499977111816406,-0.7849979400634766,-1.6524972915649414,-0.4499969482421875,-3.3999977111816406,3,-0.0957902549144879,-2.058836729198456,39.16999816894531,-1.0183526052020047,38.849998474121094,-1.3829783780274008,39.2400016784668,-0.0957902549144879
6464,2023-07-21,40.09000015258789,40.2400016784668,39.79999923706055,39.900001525878906,3341000.0,0.010587396093488355,-1.2564042372135333,0.5757568751661716,61.74756044626765,55.810831445126134,-0.8134777474725254,-1.0909928724396565,-1.5569312483508213,-0.7428232591740525,7.2930229886414715,0.5700035095214844,0.1400472025465831,0.9930002212524442,0.01684073271973574,1.9691597097851528,0.5049204769860864,1.481079965518802,-1.6196890278861886,91.42848423549107,26.39650402306792,0.4880797442663553,7,-0.7549991607666016,-1.0249996185302734,-2.0649986267089844,-0.8699989318847656,-3.7099990844726634,4,-0.09778004411879593,1.3389777907089515,39.66999816894531,-2.058836729198456,39.16999816894531,-1.0183526052020047,38.849998474121094,-0.09778004411879593
6465,2023-07-24,40.0,40.209999084472656,39.7400016784668,40.060001373291016,2081600.0,-0.002244952662642463,1.6111199415074546,-0.3157989840785432,59.60783433749584,57.33213710770174,-0.5579774269158051,-0.9297351512058754,-1.4833137212777743,-0.6521058219071136,7.633897502529291,0.4699974060058594,0.15698104855123773,0.8275001525878878,-0.18392639566950209,1.8389267008452777,0.32178687845919285,1.3332134267165827,-1.4235074420723919,86.28561837332589,24.004725120926935,0.5057132741286954,7,-0.6349983215332031,-0.9349994659423828,-1.919999122619629,-0.779998779296875,-3.5400009155273438,0,-0.10275001525878902,-1.2564042372135333,40.09000015258789,1.3389777907089515,39.66999816894531,-2.058836729198456,39.16999816894531,-0.10275001525878902
6466,2023-07-25,40.04999923706055,40.2400016784668,39.790000915527344,39.900001525878906,1838200.0,0.0012499809265136275,-1.432443578402565,-2.499904634751097,55.50753999869823,57.944085996445985,-0.48145997415429775,-0.9264213971038586,-1.5436495269629944,-0.6883160423525965,8.007212788078256,0.4500007629394531,0.24438653660337195,0.8134994506835938,-0.2512715376301742,1.8782704389973617,0.2811139565267098,1.3458849448404777,-1.3736961319005871,86.52464808737551,25.7952686406256,0.5323854941568826,7,-0.68499755859375,-0.9849987030029297,-1.7824983596801758,-0.8299980163574219,-3.759998321533203,1,-0.09962541672353786,1.6111199415074546,40.0,-1.2564042372135333,40.09000015258789,1.3389777907089515,39.66999816894531,-0.09962541672353786
6467,2023-07-26,40.02000045776367,40.41999816894531,39.84000015258789,39.97999954223633,2071800.0,-0.0007490332052020321,-2.624991059294757,0.2666768393479311,60.90050413696037,58.464920785125294,-0.4046579175871656,-0.8485690622752458,-1.5268056670191257,-0.6499915320607101,8.614692261330887,0.5799980163574219,0.366590447565045,0.7255006790161147,-0.37856774598012777,1.8295691040123572,0.17346646651799347,1.277534891514236,-1.2498754382053008,69.46576666821973,8.421784006398951,0.5520342124981215,7,-0.5650005340576172,-0.8650016784667969,-1.6424999237060547,-0.7999992370605469,-3.950000762939453,2,-0.0909545064470958,-1.432443578402565,40.04999923706055,1.6111199415074546,40.0,-1.2564042372135333,40.09000015258789,-0.0909545064470958
6468,2023-07-27,39.2400016784668,40.040000915527344,39.04999923706055,39.88999938964844,2340400.0,-0.019490224147300284,1.0842123861113007,-16.249570856379936,55.03213495701725,57.44747192743336,0.3125848785301102,0.0024376896343909493,-0.7483421120508353,0.12302424275240043,8.269687023510922,0.9900016784667969,0.445272037270783,-0.09949817657470561,-1.1090831911504608,0.9100868380010496,-0.6042906838625797,0.40529433071316845,-0.33788680695747075,13.868802156280195,-50.31072597361832,0.5047925072878767,7,0.2149982452392578,-0.08500289916992188,-0.8800020217895508,-0.020000457763671875,-3.5500030517578125,3,-0.0815494553022783,-2.624991059294757,40.02000045776367,-1.432443578402565,40.04999923706055,1.6111199415074546,40.0,-0.0815494553022783
6469,2023-07-28,39.34000015258789,39.63999938964844,39.040000915527344,39.47000122070313,1671600.0,0.002548380984804366,1.5531990877141721,0.20000234751428675,58.42452026173688,57.824403627957764,0.1657412500984634,-0.0422322034604079,-0.8271460014095169,0.01304056534543463,7.44192221936129,0.5999984741210938,0.4677854875428267,-0.035999679565428266,-0.9855347645386203,0.9135354054077638,-0.5107672220520243,0.43876786292116776,-0.3164546172836822,21.73911841617877,-45.56256609740667,0.4747675424865967,7,0.11499977111816406,-0.18500137329101562,-0.8824996948242188,-0.11999893188476562,-4.380001068115234,4,-0.07803761268217146,1.0842123861113007,39.2400016784668,-2.624991059294757,40.02000045776367,-1.432443578402565,40.04999923706055,-0.07803761268217146
6470,2023-07-31,39.38999938964844,39.68999862670898,39.27000045776367,39.599998474121094,4000600.0,0.0012709516234523655,1.1538401345905973,1.6153643005955864,55.50353150120516,58.44708769345474,0.15562209246789394,-0.05487824894183291,-0.8610579554946867,-0.033661446552976315,7.083734400053706,0.4199981689453054,0.4210640084832846,-0.011500358581542969,-0.9318957504889269,0.908895033325841,-0.4716980545352385,0.44869733737215256,-0.34999847412109375,25.362258747560524,-42.978811421748425,0.46019769595369303,7,0.2350006103515625,-0.2350006103515625,-0.8599996566772461,-0.1699981689453125,-4.299999237060547,0,-0.07641529241364309,1.5531990877141721,39.34000015258789,1.0842123861113007,39.2400016784668,-2.624991059294757,40.02000045776367,-0.07641529241364309
6471,2023-08-01,38.9900016784668,39.66999816894531,38.90999984741211,39.5,3017700.0,-0.010154803690775371,-1.2686449893815084,2.4285740236148956,44.44444444444444,56.86311618552926,0.6454429679548213,0.3612797991838619,-0.4380059385920987,0.3585590770795406,7.037141573572997,0.7599983215332031,0.32780484584820613,-0.4099981307983427,-1.3331050612885207,0.5131087996918353,-0.8715515960434317,0.051555334446746315,1.4299964904785156,5.298140396173173,-58.15628502365396,0.46155346524508906,8,0.6749973297119141,0.16499710083007812,-0.46250152587890625,0.22999954223632812,-3.5300025939941406,1,-0.06488849666788798,1.1538401345905973,39.38999938964844,1.5531990877141721,39.34000015258789,1.0842123861113007,39.2400016784668,-0.06488849666788798
6472,2023-08-02,38.61999893188477,38.810001373291016,38.22000122070313,38.77000045776367,4459200.0,-0.00948968275593498,4.13036122997307,0.2941216069651974,35.036490253023274,54.02272892631657,1.0384252645764178,0.6944280299973187,-0.041680638694394645,0.7274956969495392,7.335713898087798,0.7700004577636648,0.30888168250604053,-0.7340007781982365,-1.7174513416179238,0.24944978522145078,-1.2257260599080766,-0.2422754964883964,1.7697992706298749,21.97789990400384,-35.33136546536639,0.49172528170984225,8,0.700000762939446,0.5349998474121023,-0.0924987792968821,0.6000022888183523,-3.0,2,-0.06033138479539879,-1.2686449893815084,38.9900016784668,1.1538401345905973,39.38999938964844,1.5531990877141721,39.34000015258789,-0.06033138479539879
6473,2023-08-03,37.16999816894531,38.33000183105469,37.16999816894531,38.2599983215332,5332500.0,-0.03754533410259464,-1.1284467884803158,7.266593764305314,26.373605644076093,50.092289503850836,2.3428870898547487,2.100097480187806,1.414145291860983,2.184913025521851,8.12311687292326,1.4500007629394602,0.31295772431187885,-2.0875015258789062,-3.4726241574024215,-0.702378894355391,-2.780062841640664,-1.3949402101171486,3.133008154296874,0.0,-50.68142719835329,0.6925613157617563,8,1.625,1.625,1.3575019836425781,1.7700023651123047,-1.589996337890625,3,-0.029593718813796355,4.13036122997307,38.61999893188477,-1.2686449893815084,38.9900016784668,1.1538401345905973,39.38999938964844,-0.029593718813796355
6474,2023-08-04,36.29999923706055,37.349998474121094,36.02999877929688,36.97000122070313,5665900.0,-0.023405944975580573,-1.1818124497548965,0.6146806328896918,24.742245742548562,46.21833521552336,2.9264889408718133,2.925557045883636,2.279657582020846,3.0460081551572884,9.514251162675343,1.3199996948242116,0.21490936081458045,-2.834000396728513,-4.743383901297932,-0.9246168921590936,-3.7886921490132224,-1.8793086444438032,3.815026596923829,7.3770619950865886,-40.88725272568114,0.9546917522847095,8,1.9249992370605469,1.9249992370605469,2.2025012969970703,2.510000228881836,-0.43000030517577414,4,-0.016804424880780156,-1.1284467884803158,37.16999816894531,4.13036122997307,38.61999893188477,-1.2686449893815084,38.9900016784668,-0.016804424880780156
6475,2023-08-07,36.11999893188477,36.68999862670898,36.09000015258789,36.09000015258789,4115000.0,-0.004958686197216289,-39.00152594099647,-0.044774164896928204,25.66843937993798,42.90287959121667,2.7918213363577706,3.069998799653632,2.458789957002061,3.2097403936751405,10.846326529952712,0.5999984741210866,0.04758291660174763,-2.89150066375732,-5.2213197038834025,-0.5616816236312374,-4.056410183820361,-1.7265911436942787,3.668224737724607,2.4725320790942025,-46.61236015552792,1.164909520063043,8,2.104999542236321,2.104999542236321,2.2950010299682546,2.69000053405761,0.040000915527336645,0,-0.03211516837527173,-1.1818124497548965,36.29999923706055,-1.1284467884803158,37.16999816894531,4.13036122997307,38.61999893188477,-0.03211516837527173
6476,2023-08-08,36.47999954223633,36.52000045776367,35.72999954223633,36.040000915527344,4136100.0,0.009966794601252493,2.0384623849172874,14.66721770091209,26.194692774960387,39.04667832877223,2.09217572015325,2.6538934562736785,2.124653329525657,2.826937315785216,12.646139724868286,0.7900009155273438,-0.17137581630771592,-2.4095001220703125,-5.00040364068375,0.18140339654312498,-3.7049518813770277,-1.1140483627635973,3.00756613614805,24.35063487423892,-23.73243017038147,1.2954517593067172,8,1.4050006866455078,1.5949993133544922,1.9200000762939453,2.3299999237060547,0.4099998474121094,1,-0.03810305392244051,-39.00152594099647,36.11999893188477,-1.1818124497548965,36.29999923706055,-1.1284467884803158,37.16999816894531,-0.03810305392244051
6477,2023-08-09,36.18999862670898,36.52999877929688,36.0099983215332,36.38000106811523,4600300.0,-0.007949586599955705,1.1224601012066011,-0.431825078244887,18.014702015268497,34.93363022413347,1.991147577823618,2.8323571157962206,2.4476754510638656,3.085352048620358,13.707474831645477,0.520000457763679,-0.39935310562128734,-2.53650093078614,-5.377089217785816,0.304087356213536,-3.956795074285978,-1.116206787286302,2.9218104380605965,17.6922569049625,-24.67166608991183,1.420294143499838,8,1.520000457763679,1.885000228881843,2.210000991821296,2.6200008392334055,0.7200012207031321,2,-0.020171306160193248,2.0384623849172874,36.47999954223633,-39.00152594099647,36.11999893188477,-1.1818124497548965,36.29999923706055,-0.020171306160193248
6478,2023-08-10,36.29999923706055,36.77999877929688,36.20000076293945,36.4900016784668,2711700.0,0.003039530658351275,-1.9743534567080454,1.0,13.060400149316095,29.8931724338645,1.5871568778163407,2.574772968447178,2.363306062527762,2.949992123476676,14.406984542112387,0.5900001525879048,-0.6238838220403267,-2.24900035858154,-5.233980403913527,0.7359796867504471,-3.74149038124753,-0.7565103359155501,2.4736288754557023,35.185189545838796,-0.9322277373864978,1.4924900226659934,8,1.4099998474121094,1.7749996185302734,2.2200002670288086,2.510000228881836,0.470001220703125,3,-0.01873279116991078,1.1224601012066011,36.18999862670898,2.0384623849172874,36.47999954223633,-39.00152594099647,36.11999893188477,-0.01873279116991078
6479,2023-08-11,36.86999893188477,36.88000106811523,36.25,36.34000015258789,3956700.0,0.015702471261825446,1.2909002635594728,-2.7894314166399345,22.103361355394767,26.182042417663343,0.7039716043625006,1.874030522209999,1.813516726490782,2.3490679065779503,15.044003628191444,0.6300010681152273,-0.8836789770758386,-1.5350006103515526,-4.553711518126136,1.4837102974230305,-3.0443560642388405,-0.025645156464264574,1.5992663236034872,99.13025017746735,66.4936335662023,1.5093554538872909,8,0.8299999237060476,1.2049999237060476,1.6975002288818288,1.94000053405761,-0.06999969482422586,4,-0.0349877173366151,-1.9743534567080454,36.29999923706055,1.1224601012066011,36.18999862670898,2.0384623849172874,36.47999954223633,-0.0349877173366151
6480,2023-08-14,36.86000061035156,36.97000122070313,36.63999938964844,36.79999923706055,5256300.0,-0.0002711777006471072,1.3571340989904082,0.11321039903264661,21.364443570860686,23.617597876154036,0.35464305613996316,1.7882683962140788,1.8507958531746596,2.3427787123003156,15.84846577521878,0.3300018310546946,-1.0806591238814605,-1.4259988784790067,-4.493365200027668,1.6413674430696545,-2.9596820392533374,0.1076842822953239,1.3353380738115064,91.12899504397612,62.61101068740085,1.53368316077433,8,0.4099998474121094,1.2149982452392578,1.7249984741210938,1.9499988555908203,-0.2999992370605469,0,-0.026858428162607306,1.2909002635594728,36.86999893188477,-1.9743534567080454,36.29999923706055,1.1224601012066011,36.18999862670898,-0.026858428162607306
6481,2023-08-15,36.02999877929688,36.959999084472656,36.02000045776367,36.61000061035156,4151800.0,-0.02251768359498041,-2.1333367241839705,-9.666475936168741,18.681300255051866,21.800354543046105,0.805298629915697,2.525662625510087,2.6822325329623737,3.1677877523161158,17.717407561913408,0.9399986267089844,-1.3469392684057198,-2.1150007247924734,-5.328961100118271,1.098959650533324,-3.721980912455372,-0.5080205371295747,1.918805990673512,2.0833747253234827,-20.37696882402908,1.6069801876628982,8,1.0000019073486257,2.045000076293938,2.5625009536743093,2.7800006866455007,0.17000198364257102,1,0.0036081341248872523,1.3571340989904082,36.86000061035156,1.2909002635594728,36.86999893188477,-1.9743534567080454,36.29999923706055,0.0036081341248872523
6482,2023-08-16,36.2400016784668,36.38999938964844,35.959999084472656,36.18999862670898,2480800.0,0.005828556932690798,1.4571553133514987,-0.08621188603300375,24.13794464219474,21.551947765059282,0.24830123423480188,2.197567296858317,2.4619496770226874,2.963702501386692,19.703952952318364,0.43000030517578125,-1.6207796869417734,-1.75849800109863,-5.04209268177987,1.5250966795826102,-3.4002953414392536,-0.11670066075800634,1.4869225687301935,27.722970472039265,4.003354467098156,1.6417973403406214,8,0.29999732971191406,1.8349971771240234,2.4074974060058594,2.559999465942383,-0.19000244140625,2,0.017935918352008695,-2.1333367241839705,36.02999877929688,1.3571340989904082,36.86000061035156,1.2909002635594728,36.86999893188477,0.017935918352008695
6483,2023-08-17,35.86999893188477,36.52000045776367,35.86999893188477,36.20000076293945,2310100.0,-0.010209788340100223,-2.939381328894564,-6.599633811411798,21.416828387849307,21.182456947870477,0.4632188700367408,2.390867912244488,2.828444275346911,3.314858103472716,21.37345240370739,0.6500015258788991,-1.8430811705561254,-1.9385007858276282,-5.254461554786012,1.3774599831307555,-3.5964811703068236,-0.2805204013484328,1.65723284481615,0.0,-22.97995405310244,1.6579803844791932,8,0.48000144958495383,2.2049999237060476,2.930000305175774,2.930002212524407,0.04999923706053977,3,0.02899361434334713,1.4571553133514987,36.2400016784668,-2.1333367241839705,36.02999877929688,1.3571340989904082,36.86000061035156,0.02899361434334713
6484,2023-08-18,36.16999816894531,36.33000183105469,35.779998779296875,35.779998779296875,2185800.0,0.008363513966928915,-1.8205328846981494,-1.1818097748185394,24.525336320704554,21.05544549684454,0.15962608987373983,1.8784429857963545,2.5054616824907896,2.9998002539866917,22.58543357213826,0.5500030517578125,-2.0065534071295517,-1.4425014495849595,-4.652361340425465,1.7673584412555456,-3.047431395005212,0.16242849583529306,1.1775103843091514,32.7729907165203,9.677393669810833,1.6049299454202512,8,0.18000221252441406,1.9050006866455078,2.6975011825561523,2.630002975463867,-0.8599967956542969,4,0.016588396991778387,-2.939381328894564,35.86999893188477,1.4571553133514987,36.2400016784668,-2.1333367241839705,36.02999877929688,0.016588396991778387
6485,2023-08-21,35.88999938964844,36.290000915527344,35.58000183105469,36.060001373291016,2251200.0,-0.007741188650025266,1.2539615261185217,-0.43590320435071794,25.000015381822948,20.922703564273718,0.450995421458785,1.9338950799478027,2.744242539614902,3.2695058921482456,24.022576349519966,0.7099990844726562,-1.99862074540696,-1.5170001983642578,-4.6073057932189485,1.5733053964904329,-3.0621529957916067,0.02815259906309109,1.295758262504215,22.46363591129982,-2.7641168747066196,1.5451527974273453,8,0.38500213623046875,2.1100006103515625,2.9825010299682617,2.530000686645508,-0.6499977111816406,0,0.025355248339028247,-1.8205328846981494,36.16999816894531,-2.939381328894564,35.86999893188477,1.4571553133514987,36.2400016784668,0.025355248339028247
6486,2023-08-22,36.060001373291016,36.15999984741211,35.7599983215332,35.959999084472656,1840400.0,0.004736750808962409,1.666683620919853,-0.5882418938628969,28.66671413839441,22.106260466843263,0.2404358026304365,1.5279865347415011,2.545109145529139,3.07939680129293,25.497215731631677,0.40000152587890625,-1.9006406916432752,-1.147498321533206,-4.027388636641433,1.7323919935750212,-2.5874434790873195,0.2924468360209076,0.9330655803298811,51.063855690603255,24.374737089105075,1.439945157554113,8,0.21500015258789062,1.9399986267089844,2.8924989700317383,2.104999542236328,-1.4900016784667969,1,0.013865778728736844,1.2539615261185217,35.88999938964844,-1.8205328846981494,36.16999816894531,-2.939381328894564,35.86999893188477,0.013865778728736844
6487,2023-08-23,36.38000106811523,36.40999984741211,36.04999923706055,36.2400016784668,2270200.0,0.00887408992339167,2.600061036087587,1.3999618539003675,41.88915773634435,25.309455754290845,-0.05562752902285695,0.9710935248604002,2.194582548819483,2.7363161627989,26.619914178046777,0.3600006103515625,-1.7898310172861756,-0.6454986572265682,-3.2209909550354823,1.929993640582346,-1.9332448061310288,0.6422474916778924,0.4434980707977232,85.10642615100467,52.76761365531405,1.2877461489044584,8,-0.10499954223632102,1.6199989318847727,2.5724992752075266,1.7849998474121165,-2.200000762939446,2,-0.004947781745216373,1.666683620919853,36.060001373291016,1.2539615261185217,35.88999938964844,-1.8205328846981494,36.16999816894531,-0.004947781745216373
6488,2023-08-24,36.040000915527344,36.84000015258789,36.02999877929688,36.349998474121094,2829900.0,-0.009345798312410447,-3.9090719933418248,-2.2142779291554255,47.00463300304909,28.076263715141327,0.27224257302066945,1.1162988549688748,2.499475569455953,3.04335974103995,28.737722063735305,0.8100013732910085,-1.7131037816067476,-0.8254987716674833,-3.212423747709778,1.5614262043748113,-2.0189612596886306,0.367963716353664,-0.45999908447265625,36.507912479829,0.9698180057055978,1.193462488021149,8,0.2350006103515625,1.9599990844726562,2.91249942779541,2.125,-3.440002441406257,3,0.00027742289897925154,2.600061036087587,36.38000106811523,1.666683620919853,36.060001373291016,1.2539615261185217,35.88999938964844,0.00027742289897925154
6489,2023-08-25,36.27000045776367,36.47000122070313,36.02000045776367,36.099998474121094,1890700.0,0.006381785138557916,-1.7272937450148973,-0.5483978145304194,51.708442893464905,31.447819195430686,-0.05790668754892181,0.6793401091642011,2.2340610323958643,2.78555797169998,30.959360067909515,0.45000076293946023,-1.556160132136462,-0.44199924468993856,-2.5357454902443095,1.6517470008644324,-1.488872367467124,0.6048738780872469,-0.664798660278322,54.76186871974351,14.419866401928857,1.046873122777186,8,0.0,1.7299995422363281,2.682499885559082,1.8950004577636719,-2.6599998474121165,4,-0.009649911342734518,-3.9090719933418248,36.040000915527344,2.600061036087587,36.38000106811523,1.666683620919853,36.060001373291016,-0.009649911342734518
6490,2023-08-28,36.38000106811523,36.54999923706055,36.22000122070313,36.36000061035156,1235000.0,0.0030328262741450285,-1.199992370586123,0.11764837877253759,48.79229100746528,34.79348483458773,-0.2717310048220014,0.3502324050013712,2.079844436815243,2.6433223962922696,33.24269585588154,0.32999801635741477,-1.3785258808586747,-0.1814987182617287,-1.855350855507993,1.4923534189845356,-1.0184247868848644,0.655427350361407,-0.7501033035278297,57.40756439056717,14.421360673087072,0.8369260686231333,8,-0.1700000762939382,1.6199989318847727,2.819999694824226,1.9650001525878977,-2.7900009155273366,0,-0.029411755453795152,-1.7272937450148973,36.27000045776367,-3.9090719933418248,36.040000915527344,2.600061036087587,36.38000106811523,-0.029411755453795152
6491,2023-08-29,36.459999084472656,36.560001373291016,36.2599983215332,36.38999938964844,1980800.0,0.002198955855104101,1.2222096637468212,3.49990463475234,53.435116726702084,38.04872617731076,-0.3177318858417735,0.0748101119295228,1.9569379276951793,2.5071169150289734,35.17353897438047,0.3000030517578125,-1.2787478961843917,0.024999427795407314,-1.1976891488819206,1.2476880044727352,-0.5863448605432566,0.6363437161340713,-0.8058992721252523,53.65838908065762,7.163982864116626,0.6113442883386644,8,-0.2499980926513672,1.5400009155273438,2.755002021789551,1.8850021362304688,-2.6800003051757812,1,-0.0334612571760986,-1.199992370586123,36.38000106811523,-1.7272937450148973,36.27000045776367,-3.9090719933418248,36.040000915527344,-0.0334612571760986
6492,2023-08-30,36.290000915527344,36.68000030517578,36.16999816894531,36.34000015258789,2073400.0,-0.004662593889578792,-2.5171987424858266,-0.7142779291553134,49.87470780291695,41.21071277898495,-0.15633585044675868,0.06461331887889799,2.0740751481380144,2.6179114129027354,36.207100868665485,0.5100021362304688,-1.1787175394207878,-0.028498840332034092,-0.6896705599279969,0.6326728792639287,-0.3590847001300119,0.30208701946594374,-0.6121830963751336,32.926897347388795,-14.378494797216923,0.3305858597979811,8,-0.07999992370605469,1.7099990844726562,2.9250001907348633,2.0550003051757812,-2.0400009155273438,2,-0.047396009294868646,1.2222096637468212,36.459999084472656,-1.199992370586123,36.38000106811523,-1.7272937450148973,36.27000045776367,-0.047396009294868646
6493,2023-08-31,36.06999969482422,36.599998474121094,36.060001373291016,36.43000030517578,2906000.0,-0.006062309593632298,-1.8421105467103018,7.200122072175174,39.01100916469711,42.82023198387301,0.10618551470363258,0.20867912722827953,2.232411046229018,2.7806607613003607,36.26529607895175,0.5399971008300781,-0.9680016324451657,-0.19350013732910298,-0.727138316339385,0.340138041681179,-0.460319226834244,0.07331895217603801,-0.3689382290032981,7.575643730312401,-31.803858268683562,0.26681908950513966,8,0.1400012969970703,1.7400016784667969,3.234999656677246,2.364999771118164,-1.2999992370605469,3,-0.05239809829883746,-2.5171987424858266,36.290000915527344,1.2222096637468212,36.459999084472656,-1.199992370586123,36.38000106811523,-0.05239809829883746
6494,2023-09-01,35.689998626708984,36.31999969482422,35.310001373291016,36.31999969482422,2819800.0,-0.010535100397291108,2.206338441789635,1.75,35.41146823769793,43.97706007897023,0.4592313796292302,0.5698540247698674,2.5524744478471817,3.094391858865613,35.77331251015489,1.0099983215332031,-0.8371613863945768,-0.5430011749267578,-1.1344530002228765,0.048450650369360915,-0.8387270875748172,-0.24727526227869845,1.1500015258789062,27.737047422014438,-4.885960926077612,0.2957259126480578,9,0.38500213623046875,1.8100013732910156,3.6150007247924805,2.7450008392333984,-0.6699981689453125,4,-0.08657888124084889,-1.8421105467103018,36.06999969482422,-2.5171987424858266,36.290000915527344,1.2222096637468212,36.459999084472656,-0.08657888124084889
6495,2023-09-05,34.959999084472656,35.61000061035156,34.77000045776367,35.439998626708984,3527800.0,-0.02045389661881425,1.048772091422085,0.7619027435498422,36.31715226774249,44.82710876000891,1.1660609405565125,1.2738019212691754,3.236351547929175,3.759430911252636,35.44879088841607,0.9199981689453125,-0.6623969011239126,-1.215000724792482,-2.036053212357963,-0.3939482372270007,-1.6255269685752225,-0.8044744810097413,1.8494010925292983,9.94757287370555,-25.442215935187296,0.41052624378274116,9,0.845001220703125,2.270000457763672,4.345000267028809,3.4750003814697266,0.5,1,-0.03861551800556817,2.206338441789635,35.689998626708984,-1.8421105467103018,36.06999969482422,-2.5171987424858266,36.290000915527344,-0.03861551800556817
6496,2023-09-06,35.09000015258789,35.169998168945305,34.689998626708984,35.0,3638000.0,0.0037185661189840236,2.8400549324789894,-0.18750049670584681,34.986932427102346,44.0601948367598,0.9878815885011463,1.0902225207129064,3.051761138030834,3.56871724330162,34.88432476531885,0.479999542236321,-0.5180845321096186,-1.0154996871948256,-1.9546705020567146,-0.07632887233293673,-1.4850850946257736,-0.5459142797638776,1.6378240356445346,20.10056223606247,-15.587383874292033,0.46958540743094573,9,0.6749992370605469,2.089998245239258,4.299999237060547,3.344999313354492,0.20999908447265625,2,-0.042747221244721856,1.048772091422085,34.959999084472656,2.206338441789635,35.689998626708984,-1.8421105467103018,36.06999969482422,-0.042747221244721856
6497,2023-09-07,35.459999084472656,35.70000076293945,35.029998779296875,35.31999969482422,3746600.0,0.010544284134392568,1.1612871469882484,1.5555461365659307,44.64751880208472,43.798293258874864,0.5293199709846022,0.6985444794641609,2.627445352487605,3.145289054300875,33.91701410380016,0.6700019836425781,-0.34665625835199165,-0.6090007781982436,-1.5901477821632923,0.3721462257668051,-1.099574280180768,-0.11842727621571925,1.1455555700683604,40.314163312994935,0.10730823847261206,0.49057350198252403,9,0.22500038146972656,1.2900009155273438,3.9499998092651367,2.9750003814697266,0.1399993896484375,3,-0.04737733639455799,2.8400549324789894,35.09000015258789,1.048772091422085,34.959999084472656,2.206338441789635,35.689998626708984,-0.04737733639455799
6498,2023-09-08,35.61999893188477,35.79999923706055,35.36999893188477,35.439998626708984,2850300.0,0.004512122152935394,-1.6875044703526965,1.2857220708447374,42.54743303859884,42.78040327500085,0.33914188994283023,0.5111980510667635,2.4306317014943986,2.931928566425519,33.27663165461635,0.43000030517577414,-0.21218076536861474,-0.41500091552733664,-1.4094810452780067,0.5794792142233334,-0.9122409804026717,0.08223914934799836,0.8706223609863244,57.05519605892928,15.250863773376281,0.49724006487533357,9,0.06500053405761008,0.8900012969970632,3.617500305175774,2.81500053405761,0.5400009155273366,4,-0.03846150962846984,1.1612871469882484,35.459999084472656,2.8400549324789894,35.09000015258789,1.048772091422085,34.959999084472656,-0.03846150962846984
6499,2023-09-11,35.58000183105469,35.97999954223633,35.4900016784668,35.63999938964844,3032900.0,-0.0011228832686539514,-3.0833518771656547,-0.3333192048488827,45.50727778539489,42.41540180588193,0.302813793094721,0.4738933575811757,2.42388695460194,2.923858251410479,32.656953073876274,0.48999786376953125,-0.2119387379601818,-0.39049816131591797,-1.322310324230557,0.541314001598721,-0.8564042427732375,0.07540792014140152,0.8025821018466814,68.9924474962001,23.71959526921102,0.4659060814573187,9,0.10499763488769531,0.43999671936035156,3.214996337890625,2.8549976348876953,0.5,0,-0.02276563607661297,-1.6875044703526965,35.61999893188477,1.1612871469882484,35.459999084472656,2.8400549324789894,35.09000015258789,-0.02276563607661297
6500,2023-09-12,35.86999893188477,35.939998626708984,35.36000061035156,35.52000045776367,2981700.0,0.00815056452799201,1.367349163098482,-5.833545269583028,47.33889546637727,41.738043888068056,-0.07502467144127678,0.11164928347313463,2.0808498285990993,2.581882581111664,32.22681876421839,0.5799980163574219,-0.21441283698501934,-0.051000976562491473,-0.8837750352162672,0.7817730820912843,-0.4673880058893758,0.36538605276439284,0.41102988264505314,91.47282695480973,44.993764650251464,0.4163870293268862,9,-0.18499946594238992,-0.03999900817871804,2.354999542236321,2.354999542236321,-0.04999923706055398,1,-0.02369664063094068,-3.0833518771656547,35.58000183105469,-1.6875044703526965,35.61999893188477,1.1612871469882484,35.459999084472656,-0.02369664063094068
6501,2023-09-13,36.15999984741211,36.349998474121094,35.779998779296875,35.86000061035156,3073200.0,0.008084776252099468,-1.478243923474338,0.85714441416892,46.89263223231345,41.406702158001,-0.46048009400205103,-0.17719794164239033,1.7355718641771176,2.2453728780528266,30.977335403805366,0.5699996948242188,-0.25482150650763913,0.2324998855590792,-0.6058669740630052,1.0708667451811635,-0.18668354425196299,0.6516833153701214,-1.470001220703125,85.60616131549288,42.19506083048749,0.41918342981104106,9,-0.5150012969970703,-0.3299999237060547,2.0649986267089844,2.0649986267089844,-0.5,2,-0.019358428260323968,1.367349163098482,35.86999893188477,-3.0833518771656547,35.58000183105469,-1.6875044703526965,35.61999893188477,-0.019358428260323968
6502,2023-09-14,36.88999938964844,36.900001525878906,36.31999969482422,36.40999984741211,4211800.0,0.020188040523140938,1.3199896241025992,1.6000025431379779,60.81425010483153,43.82928448468261,-1.2252696144733974,-0.9022640254061329,0.940874504774321,1.47135989247937,29.290168849836878,0.7400016784667969,-0.2731941985943678,0.929999542236331,-0.00428354155486943,1.8642826260275314,0.46285800034073077,1.3971410841319312,-2.166800765991212,99.35051102050522,52.791475607512425,0.467141541895602,9,-1.0949993133544922,-1.0599994659423828,1.0900001525878906,1.1849994659423828,-1.6100006103515625,3,-0.04310111626171653,-1.478243923474338,36.15999984741211,1.367349163098482,35.86999893188477,-3.0833518771656547,35.58000183105469,-0.04310111626171653
6503,2023-09-15,36.90999984741211,37.09000015258789,36.7400016784668,36.86999893188477,9503200.0,0.0005421647626615567,-1.3333587650364944,0.08333532015670582,58.60215715349257,46.40602769754868,-1.2444529385184566,-0.8857691613821572,0.8692594720632343,1.4031833783112049,27.781077947072376,0.34999847412109375,-0.32284830988618296,0.8979999542236357,-0.12659474594001097,1.9225946543872823,0.38570260414181234,1.410297304305459,-2.0997291076660147,89.59535532922169,42.25327485956291,0.512297350081824,9,-1.0200004577636719,-1.0200004577636719,0.9824991226196289,1.164999008178711,-1.9199981689453054,4,-0.035491774009933086,1.3199896241025992,36.88999938964844,-1.478243923474338,36.15999984741211,1.367349163098482,35.86999893188477,-0.035491774009933086
6504,2023-09-18,36.77000045776367,37.02999877929688,36.36999893188477,37.02999877929688,2272000.0,-0.0037929935038526486,4.076954678169243,-6.499809269503525,55.200002441411286,48.50412216128966,-1.0450417554936848,-0.7362629273867611,0.9655917509147827,1.489073041346522,26.187548262122302,0.6599998474121094,-0.3488103879728186,0.7280004501342745,-0.3498262312302387,1.8058271314987877,0.1890871094520179,1.266913790816531,-1.8229459532470713,81.50290291923645,33.97029489289249,0.5389133406822564,9,-0.8800010681152344,-0.8800010681152344,1.1224985122680664,1.3049983978271484,-1.0699996948242188,0,-0.016589627488643788,-1.3333587650364944,36.90999984741211,1.3199896241025992,36.88999938964844,-1.478243923474338,36.15999984741211,-0.016589627488643788
6505,2023-09-19,36.79999923706055,37.040000915527344,36.59000015258789,36.79999923706055,4448400.0,0.0008158493044168047,-1.1428701180744778,-0.0,54.59460518325528,50.68275246752887,-0.8790276055397328,-0.7321278352332001,0.8978217368429355,1.4119345180370146,24.325860431252433,0.4500007629394531,-0.308750834899719,0.7124992370605483,-0.41403974251386444,1.839038216634961,0.14922974727334548,1.2757687268477511,-1.7243679936596692,77.86254873925843,29.81990316834588,0.563269489787205,9,-0.7399997711181641,-0.9099998474121094,1.0874996185302734,1.2749996185302734,-1.0400009155273438,1,-0.019565147307958775,4.076954678169243,36.77000045776367,-1.3333587650364944,36.90999984741211,1.3199896241025992,36.88999938964844,-0.019565147307958775
6506,2023-09-20,36.560001373291016,37.02999877929688,36.38000106811523,37.02999877929688,3159000.0,-0.006521681215901576,1.765962972883011,-100.0,53.58091473983614,51.67535201616792,-0.4565975572015901,-0.47721780372766887,1.0851975854602145,1.5958929664222552,22.47430875473089,0.6499977111816548,-0.21895169158713657,0.44750137329101847,-0.6984920332913234,1.5934947798733603,-0.1254953300001489,1.0204980765821858,-1.3635079953389138,31.16903062159712,-18.009639391711506,0.57299670329117,9,-0.33500099182128906,-0.6700019836425781,1.1124982833862305,1.5149974822998047,-0.5,2,-0.020240745368445334,-1.1428701180744778,36.79999923706055,4.076954678169243,36.77000045776367,-1.3333587650364944,36.90999984741211,-0.020240745368445334
6507,2023-09-21,36.20000076293945,36.63000106811523,36.13999938964844,36.599998474121094,2786400.0,-0.009846843458123145,1.130428653171604,0.8510636570973923,51.66242105951232,52.68812846293608,0.021692392290574958,-0.13849447534123271,1.3702218083478854,1.9182684836302855,21.18278059601963,0.49000167846678977,-0.07970689050977597,0.09650077819824077,-1.0434584800070255,1.236460036403507,-0.47347885090439235,0.6664804073008739,-0.8898969785092063,6.3159289583475555,-46.137239891926896,0.5699796291026336,9,0.024999618530273438,-0.3100013732910156,1.352499008178711,1.8749980926513672,-1.0699996948242188,3,-0.01491715204824473,1.765962972883011,36.560001373291016,-1.1428701180744778,36.79999923706055,4.076954678169243,36.77000045776367,-0.01491715204824473
6508,2023-09-22,36.04999923706055,36.27999877929688,35.93000030517578,36.0,2920200.0,-0.00414368847285973,-2.6842210934206783,-0.12499880790028324,54.89132237573182,53.73080008408463,0.26720322989754663,0.012958916167640666,1.4290629705834021,2.0420047495426346,20.782353364149913,0.34999847412110086,0.06384304909673943,-0.05400066375732138,-1.19385143645912,1.0858501089444772,-0.6239260501082242,0.5159247225935815,-0.6331016705408388,10.810708639769057,-42.919526954441096,0.5699253863508997,9,0.1750011444091797,-0.15999984741210938,1.2574996948242188,2.0249996185302734,-0.6499977111816406,4,-0.021359236451025665,1.130428653171604,36.20000076293945,1.765962972883011,36.560001373291016,-1.1428701180744778,36.79999923706055,-0.021359236451025665
6509,2023-09-25,35.91999816894531,35.95000076293945,35.65999984741211,35.790000915527344,2216600.0,-0.0036061323402634127,2.052601991647928,2.5999847409781034,65.5844300608618,55.75808170569402,0.5034475324469554,0.12163029143085424,1.4677372649840663,2.14886938958297,20.475096710038184,0.3899993896484375,0.1407298967061621,-0.16650161743164205,-1.3063685853347735,0.9733653504714894,-0.7364351013832078,0.4034318665199237,-0.4027144472615163,18.84044349967796,-38.757965310337894,0.569933483951567,9,0.4550018310546875,-0.029998779296875,1.292501449584961,2.155000686645508,-0.31999969482421875,0,-0.025890772212859958,-2.6842210934206783,36.04999923706055,1.130428653171604,36.20000076293945,1.765962972883011,36.560001373291016,-0.025890772212859958
6510,2023-09-26,35.310001373291016,35.83000183105469,35.2599983215332,35.810001373291016,3691800.0,-0.016982094285897587,1.111120530100736,-3.8462351076941137,53.089913526140386,56.44666851611924,1.1461889722082788,0.682339135890615,1.99387739627808,2.729073678323566,20.48497024195103,0.6599998474121094,0.2056857718400522,-0.7229984283447237,-1.9045425707592116,0.4585457140697642,-1.3137704995519712,-0.1322263571374762,1.779998779296875,2.825030442138374,-57.05803426231654,0.5907720712072445,9,0.8649978637695312,0.5799980163574219,1.9024982452392578,2.7649974822998047,0.7399978637695312,1,0.011045012021535516,2.052601991647928,35.91999816894531,-2.6842210934206783,36.04999923706055,1.130428653171604,36.20000076293945,0.011045012021535516
6511,2023-09-27,35.2400016784668,35.439998626708984,35.02000045776367,35.22999954223633,5475000.0,-0.001982432514918253,1.0487913805616034,-0.0200042724609375,46.62579702242137,54.87017372918477,1.197939014866492,0.6917181130152983,1.9900509739394892,2.7688907122927873,20.612681688855535,0.4199981689453125,0.26182467123950204,-0.7319982528686495,-1.9462399798237797,0.4822434740864807,-1.3391191163462182,-0.12487738939108084,1.8133984374999983,13.664666913081861,-46.682244359788996,0.6071208634775653,9,0.8149986267089844,0.6499977111816406,1.8974990844726562,2.759998321533203,1.3299980163574219,2,0.014755863175345718,1.111120530100736,35.310001373291016,2.052601991647928,35.91999816894531,-2.6842210934206783,36.04999923706055,0.014755863175345718
6512,2023-09-28,34.56999969482422,35.470001220703125,34.450000762939446,35.470001220703125,6501600.0,-0.019012541195535193,1.266663840969795,-89.98093058733791,36.0742541847915,52.3670733993291,1.6810175957221531,1.2925233001945458,2.5666030993097877,3.3918935237876227,21.209435701420688,1.020000457763679,0.27474905127787963,-1.316000175476077,-2.6709038575680566,0.03890350661590247,-1.9934520165220633,-0.6385483344300908,2.4020644348144486,6.557325790091703,-51.96677280651763,0.6774518410459888,9,1.1750011444091797,1.2000007629394531,2.5675010681152344,3.4300003051757812,2.25,3,0.043101003518084546,1.0487913805616034,35.2400016784668,1.111120530100736,35.310001373291016,2.052601991647928,35.91999816894531,0.043101003518084546
6513,2023-09-29,34.18000030517578,35.09999847412109,34.009998321533196,34.97999954223633,4533400.0,-0.011281440355547012,1.0961599829805626,0.8888865341414827,33.00967008384937,49.90148091515555,1.8361307728595762,1.6165500719574055,2.8405751095148517,3.741888739451248,21.818852950248402,1.0900001525878906,0.2556325341293544,-1.611499595642087,-3.161905494138061,-0.0610936971461129,-2.3867025448900776,-0.8362966463940964,2.640740022460932,8.76297781972662,-46.43606480885925,0.7752029492479882,9,1.3449993133544922,1.3699989318847656,2.957500457763672,3.8199996948242188,1.7900009155273438,4,0.027794053670491037,1.266663840969795,34.56999969482422,1.0487913805616034,35.2400016784668,1.111120530100736,35.310001373291016,0.027794053670491037
6514,2023-10-02,32.59999847412109,34.0,32.40999984741211,33.900001525878906,6489300.0,-0.04622591623603467,1.1200002034505208,1.6250053644231546,19.77818345662338,46.03298961219645,3.0870482650337365,3.1127812828057273,4.270257577778324,5.275166724320016,21.890051007714362,1.7700004577636719,0.06432865094618023,-3.037001419067387,-5.145421952310038,-0.9285808858247364,-4.091211685688712,-1.9827911524460617,3.995882493027345,5.55551217858106,-43.19395930195065,1.054210266621325,10,2.1200008392334055,2.1500015258789134,4.5375022888183665,5.400001525878913,3.500000000000007,0,0.08588966818451094,1.0961599829805626,34.18000030517578,1.266663840969795,34.56999969482422,1.0487913805616034,35.2400016784668,0.08588966818451094
6515,2023-10-03,33.610000610351555,33.779998779296875,32.18000030517578,32.400001525878906,8440000.0,0.030981662070697302,1.0645202573328543,-0.930766341537837,29.200662375703402,43.32407268284837,1.7622809497487424,2.104345867364593,3.121474550012266,4.213301189618576,21.452336184913026,1.5999984741210938,-0.11181804282008301,-1.9594993591308665,-4.2387004030038185,0.3197016847420855,-3.099099881067346,-0.8198988371943869,2.5672922448232427,43.46504277329552,-0.596598528285945,1.1396005219364767,10,0.7950000762939524,1.0249996185302805,3.5249996185302805,4.389999389648445,2.079998016357429,1,0.05920850424372315,1.1200002034505208,32.59999847412109,1.0961599829805626,34.18000030517578,1.266663840969795,34.56999969482422,0.05920850424372315
6516,2023-10-04,33.59000015258789,33.75,33.029998779296875,33.610000610351555,4711000.0,-0.000595074602810497,3.8000203451038237,-0.01652931644355873,19.557213751767463,39.756827426432274,1.4714172258107112,2.1146261915018414,2.997988476367766,4.1836695114032665,20.914055834594734,0.720001220703125,-0.28235626295287375,-1.9044998168945284,-4.343269873297814,0.5342702395087571,-3.123884845096171,-0.6851147886928857,2.1076175965870263,42.857126293112444,5.550011142723648,1.2193850282016439,10,0.6399993896484375,1.0450000762939453,3.515000343322754,4.409999847412109,1.7999992370605469,2,0.07323605457867588,1.0645202573328543,33.610000610351555,1.1200002034505208,32.59999847412109,1.0961599829805626,34.18000030517578,0.07323605457867588
6517,2023-10-05,33.779998779296875,33.97999954223633,33.139999389648445,33.529998779296875,4748300.0,0.005656404461026554,1.5846097867295579,-12.499713904257732,22.00356902793463,36.10263261001036,1.0080481712788796,1.8891716620070582,2.6647198357259825,3.9435220106757924,21.30399503945355,0.8400001525878835,-0.46815401003104284,-1.6305011749267564,-4.187156105509892,0.9261537556563795,-2.9088286402183243,-0.35217370963518846,1.4955048765981473,54.79450265200024,23.105890194442676,1.278327465291568,10,0.2850017547607422,0.8550014495849609,3.3250017166137695,4.220001220703125,1.5200004577636719,3,0.0825932805313565,3.8000203451038237,33.59000015258789,1.0645202573328543,33.610000610351555,1.1200002034505208,32.59999847412109,0.0825932805313565
6518,2023-10-06,34.25,34.31999969482422,32.97999954223633,33.34999847412109,5237900.0,0.013913594958185227,1.5769211018596634,3.6000061035156534,28.716219481626638,32.00616476787312,0.28593481893218353,1.382133760896167,2.079101678116807,3.435974438973844,21.6838864231807,1.3400001525878906,-0.6407542243449598,-1.0920000076293945,-3.6979578184241646,1.5139578031653755,-2.394978913026783,0.21097889776799406,0.654043253808716,96.72898529023793,68.3944998985053,1.3029789053973861,10,-0.24499893188476562,0.38500022888183594,2.8550004959106445,3.75,0.8699989318847727,4,0.07503648744012326,1.5846097867295579,33.779998779296875,3.8000203451038237,33.59000015258789,1.0645202573328543,33.610000610351555,0.07503648744012326
6519,2023-10-09,34.77000045776367,34.790000915527344,34.18000030517578,34.240001678466804,2733700.0,0.0151824951171875,1.1403541647147006,0.5888865341414701,34.16538518303395,29.90343939641685,-0.4630415793940159,0.8414818217947371,1.44391922049806,2.8917682508516123,22.14554319452099,0.6100006103515625,-0.7826159815801645,-0.5314994812011733,-3.147042497626245,2.0840435352238984,-1.8392709894137127,0.7762720270113661,-2.5900001525878906,99.23369911545814,73.9766079353681,1.3077715082125363,10,-0.9449996948242188,-0.13500022888183594,2.2400007247924805,3.229999542236328,1.8600006103515554,0,0.03451253227324913,1.5769211018596634,34.25,1.5846097867295579,33.779998779296875,3.8000203451038237,33.59000015258789,0.03451253227324913
6520,2023-10-10,35.02000045776367,35.110000610351555,34.65999984741211,34.759998321533196,3070100.0,0.007190106318913703,1.0454466638923905,0.49057119824957374,38.00623423170759,28.945710197448655,-0.8476429900279498,0.5528836401378214,1.0776555677042055,2.6157367197020704,22.278336358444914,0.450000762939446,-0.9367580974163232,-0.23899955749512003,-2.843246534982505,2.365247419992265,-1.5411230462388161,1.063123931248576,-2.7878001403808597,95.77464284243192,68.32147322599499,1.3021234887436928,10,-1.1949996948242188,-0.38500022888183594,1.7674999237060547,2.844999313354492,1.7999992370605469,1,0.030839463227876562,1.1403541647147006,34.77000045776367,1.5769211018596634,34.25,1.5846097867295579,33.779998779296875,0.030839463227876562
6521,2023-10-11,35.459999084472656,35.5,34.97999954223633,35.130001068115234,2607800.0,0.012564209621860334,1.5365885428781436,1.2692127116405651,44.3076827370965,29.860535592149212,-1.4004225875122387,0.060874920414349276,0.5370041006767678,2.157589393746022,22.99275155571621,0.5200004577636719,-1.1229055828324945,0.23599910736083984,-2.3358765503399894,2.807874765061669,-1.0499387214895748,1.5219369362112545,-3.1126867553710937,98.41266237059172,65.4649590829546,1.285937828850416,10,-1.6199989318847656,-0.8249988555908203,1.0575008392333984,2.135000228881836,1.5800018310546875,2,0.006486168871251863,1.0454466638923905,35.02000045776367,1.1403541647147006,34.77000045776367,1.5769211018596634,34.25,0.006486168871251863
6522,2023-10-12,35.29999923706055,35.459999084472656,34.97999954223633,35.380001068115234,5601500.0,-0.004512122152935172,3.0000317894268367,-0.24243124833828475,44.239633226646845,31.108309274682266,-1.258307023020862,0.10081730641431363,0.6043447713890657,2.30183869363465,24.670044962550573,0.4799995422363281,-1.2335423208160847,0.15549926757812216,-2.2949744874497355,2.60597302260598,-1.0697376099358067,1.380736145092051,-2.7635256477050802,92.06346322980671,53.9892405216213,1.2252368775139277,10,-1.4599990844726562,-0.6649990081787109,1.172499656677246,2.2549991607666016,1.8800010681152344,3,0.002549579448528849,1.5365885428781436,35.459999084472656,1.0454466638923905,35.02000045776367,1.1403541647147006,34.77000045776367,0.002549579448528849
6523,2023-10-13,35.599998474121094,35.7400016784668,35.310001373291016,35.63999938964844,4039200.0,0.008498562140069055,2.5832538622925805,0.5,47.604792812836564,34.200154758705956,-1.4926666594411557,-0.3186956889095569,0.26000695366447246,1.9855977409209657,26.233776355139284,0.44000244140625,-1.3124073470849638,0.5209985733032241,-1.797239714400753,2.839236861007201,-0.6381205705487645,1.6801177171552126,-2.8857133001269517,91.02544351929967,48.431419179942495,1.1591191438519888,10,-1.6399974822998047,-0.9649982452392578,0.6175012588500977,1.9549999237060547,1.8300018310546875,4,-0.008426945222445026,3.0000317894268367,35.29999923706055,1.5365885428781436,35.459999084472656,1.0454466638923905,35.02000045776367,-0.008426945222445026
6524,2023-10-16,36.15999984741211,36.22999954223633,35.54999923706055,35.7400016784668,2442700.0,0.01573037632847374,1.42858310626703,-10.49971390425329,56.41024018190856,37.22344118161763,-1.6702169671913012,-0.9768221231228509,-0.31069294396769465,1.4122864379414253,27.41452203816693,0.6800003051757812,-1.2778897981110688,1.1114999771118192,-1.1277696202982384,3.350769574521877,-0.008134821593209551,2.231134775816848,-3.2036573530601515,95.5414198451767,45.9374881382344,1.119634798705028,10,-1.5550003051757812,-1.5249996185302734,-0.0625,1.394998550415039,1.5,0,-0.02876108738705563,2.5832538622925805,35.599998474121094,3.0000317894268367,35.29999923706055,1.5365885428781436,35.459999084472656,-0.02876108738705563
6525,2023-10-17,36.08000183105469,36.209999084472656,35.79999923706055,35.88999938964844,2484800.0,-0.0022123345324943644,-1.2161989401406272,0.45238873751135333,56.32529930134772,41.30878402045989,-1.3443790574925956,-1.0050601559321848,-0.23674078065082682,1.4812483066556652,28.675476829491505,0.4099998474121094,-1.188337230737055,1.0675018310546847,-1.0742331280749156,3.209236790184285,-0.003365648510111896,2.138369310619481,-2.7962936319142955,88.00018310546875,32.45186025019443,1.0708674795647997,10,-1.4750022888183594,-1.4450016021728516,-0.22750282287597656,1.474996566772461,1.4599990844726562,1,0.01524388051962755,1.42858310626703,36.15999984741211,2.5832538622925805,35.599998474121094,3.0000317894268367,35.29999923706055,0.01524388051962755
6526,2023-10-18,35.81999969482422,36.099998474121094,35.59000015258789,36.060001373291016,3081000.0,-0.007206267268165201,2.1875305477737377,-1.263150497911982,60.03209732310039,45.53417605325608,-0.8211369766432455,-0.8467530949348756,0.002463931335057623,1.7397673706418075,29.78199556125639,0.5099983215332031,-0.8517357444875202,0.8444997787475614,-1.2083955399155357,2.8973950974106586,-0.1819478805839907,1.8709474380791136,-2.2416623613742317,67.20001220703125,5.229331423781936,1.0264476593315497,10,-1.2150001525878906,-1.1849994659423828,-0.0625,1.7349987030029297,1.8199996948242188,2,0.027917364838629277,-1.2161989401406272,36.08000183105469,1.42858310626703,36.15999984741211,2.5832538622925805,35.599998474121094,0.027917364838629277
6527,2023-10-19,35.65999984741211,36.08000183105469,35.540000915527344,35.849998474121094,3740700.0,-0.004466774114328831,-1.5116526645434303,0.7916554080902806,62.333321677321315,49.26940963055549,-0.40947487366537416,-0.7686944039187296,0.1487273710949495,1.9022885360914898,30.621429230522317,0.5400009155273438,-0.6144492266504145,0.7114999771118136,-1.2870710351334935,2.7100709893571207,-0.28778552901084,1.710785483234467,-1.816496293083489,38.04338812134079,-29.391270898933236,0.9992855061226544,10,-0.4549999237060547,-1.0249996185302734,0.0774993896484375,1.894998550415039,1.8400001525878906,3,0.03869885232810466,2.1875305477737377,35.81999969482422,-1.2161989401406272,36.08000183105469,1.42858310626703,36.15999984741211,0.03869885232810466
6528,2023-10-20,35.279998779296875,35.880001068115234,35.27000045776367,35.709999084472656,5252400.0,-0.010656227418430864,-1.7111322098267268,2.263175858815026,77.91665209665177,54.13066150984635,0.14750854259735036,-0.4736203683409599,0.5067469799797095,2.2779963437420747,31.333594075584603,0.6100006103515625,-0.3174514595242641,0.3699989318847656,-1.5679763853571416,2.307974249126673,-0.598988726736188,1.3389865905057192,-1.1978456261774824,1.0414928196202784,-71.15449138417434,0.9689876586209522,10,0.16500091552734375,-0.6449985504150391,0.532501220703125,2.2749996185302734,2.0300025939941406,4,0.05385492039738593,-1.5116526645434303,35.65999984741211,2.1875305477737377,35.81999969482422,-1.2161989401406272,36.08000183105469,0.05385492039738593
6529,2023-10-23,34.990001678466804,35.40999984741211,34.72999954223633,34.950000762939446,4014400.0,-0.008219872756918822,-1.8333147897957562,-0.09302531892624089,66.911786017819,57.342389486080954,0.5274630404082217,-0.2707501239267813,0.7525640146710941,2.5557431008290763,31.944729641309966,0.6800003051757812,-0.030693056086761317,0.1265016555786218,-1.7531883288542573,2.006191640011501,-0.8133433366378213,1.066346647795065,-0.6930638864357164,17.567717341155664,-55.855772392095695,0.9398449922164402,10,0.48999786376952414,-0.3800010681152415,0.8999977111816335,2.5649967193603445,1.9899978637695241,0,0.06973416718098013,-1.7111322098267268,35.279998779296875,-1.5116526645434303,35.65999984741211,2.1875305477737377,35.81999969482422,0.06973416718098013
6530,2023-10-24,35.70000076293945,35.79999923706055,35.15999984741211,35.36000061035156,3498000.0,0.02029148472175102,1.3703808359883298,8.499809269499174,72.11742238245212,60.43236055778714,-0.08485786291377195,-1.0013743282903391,0.00604654329622889,1.8408510013570094,31.869831443883324,0.8099975585937429,0.21982727695939275,0.8170007705688462,-1.0900845577178586,2.724086098855551,-0.13654189357450264,1.770543434712195,-1.2097567958878415,70.8030640117838,-6.218899418624332,0.9535426641433509,10,-0.220001220703125,-1.0900001525878906,0.18999862670898438,1.8549976348876953,1.2399978637695241,1,0.05490193396598886,-1.8333147897957562,34.990001678466804,-1.7111322098267268,35.279998779296875,-1.5116526645434303,35.65999984741211,0.05490193396598886
6531,2023-10-25,35.7599983215332,35.849998474121094,35.52000045776367,35.63999938964844,3168600.0,0.0016806038462620077,1.1999923705860662,0.3529378765609398,71.33622231156083,63.443092678333144,-0.10932165575936637,-1.0755622389520596,-0.06376762181458417,1.7679567111406413,31.486340095205133,0.3299980163574219,0.4185473848600054,0.8509984970092788,-1.0904488564403465,2.792445850458904,-0.11972517971553032,1.8217221737340878,-1.095778796963117,76.29607651987172,-3.391380271354933,0.9707236767248121,10,-0.279998779296875,-1.154998779296875,0.21500110626220703,1.7950000762939453,1.6000022888183594,2,0.04977636122880624,1.3703808359883298,35.70000076293945,-1.8333147897957562,34.990001678466804,-1.7111322098267268,35.279998779296875,0.04977636122880624
6532,2023-10-26,36.060001373291016,36.349998474121094,35.79999923706055,35.79999923706055,3460100.0,0.008389347478720666,-3.2307286011913496,2.1667037543313095,70.24611212144235,65.95879482373378,-0.3242829518076391,-1.3262101098746513,-0.37707367247198675,1.4496449771938558,30.22129166656234,0.5900001525878906,0.5881706952364993,1.0765014648437514,-0.9236386829703207,3.0766416126578235,0.07643139093671181,2.076571538750791,-1.2392038469543039,82.09893259048727,4.378451752582464,1.0000700739070374,10,-0.5200023651123047,-1.6550006866455078,-0.0025014877319335938,1.4949970245361328,1.1099967956542969,3,0.043815805773310235,1.1999923705860662,35.7599983215332,1.3703808359883298,35.70000076293945,-1.8333147897957562,34.990001678466804,0.043815805773310235
6533,2023-10-27,35.130001068115234,35.849998474121094,34.90999984741211,35.70000076293945,4503500.0,-0.025790356898450217,1.1609285112950751,-2.192288506118137,53.688532919761556,65.65638290571745,0.5945615750550957,-0.3387571940064049,0.5404707893360481,2.361331298106556,28.861204781456223,1.1500015258789062,0.6603482635510503,0.09900112152099894,-1.8656008232484282,2.063603066290426,-0.8832998508637147,1.0813020939057125,1.2199974060058594,24.691468494582892,-48.229574280327796,0.982300972384712,10,0.40999794006347656,-0.8650016784667969,0.9274988174438477,2.424997329711914,1.9199981689453125,4,0.06746367377813223,-3.2307286011913496,36.060001373291016,1.1999923705860662,35.7599983215332,1.3703808359883298,35.70000076293945,0.06746367377813223
6534,2023-10-30,35.400001525878906,35.61999893188477,35.029998779296875,35.33000183105469,2774600.0,0.00768575148176498,1.3137510097836453,-0.12280654789789991,53.877563730775684,65.384412286765,0.22955869169436482,-0.4092135140682842,0.25122375287190835,2.063064307410059,26.333758724161182,0.5900001525878977,0.7559930762581359,0.22900142669677592,-1.3715104623703738,1.8295133157639256,-0.5712545178367989,1.0292573712303508,0.9499969482421875,34.027926789531826,-34.51507184356287,0.8002559445335763,10,0.1399974822998047,-1.1350021362304688,0.6574983596801758,2.154996871948242,2.049999237060547,0,0.05395479562383132,1.1609285112950751,35.130001068115234,-3.2307286011913496,36.060001373291016,1.1999923705860662,35.7599983215332,0.05395479562383132
6535,2023-10-31,35.599998474121094,35.66999816894531,35.279998779296875,35.56999969482422,2795500.0,0.005649631062755178,3.58827753343506,0.4285558583106267,51.50214065275584,64.43663932339338,-0.051056253923270845,-0.4769333480487319,0.042933963736672354,1.828491602200188,23.518158816546453,0.3899993896484375,0.8115567744442842,0.3294984817504911,-1.100782873356735,1.7597798368577173,-0.385642195803122,1.0446391593041042,0.7212000274658195,47.916616996081984,-16.15209366463749,0.7151406775536139,10,-0.05999946594238281,-1.3349990844726562,0.532501220703125,1.9549999237060547,1.7000007629394531,1,0.038764076608553966,1.3137510097836453,35.400001525878906,1.1609285112950751,35.130001068115234,-3.2307286011913496,36.060001373291016,0.038764076608553966
6536,2023-11-01,36.04999923706055,36.34000015258789,35.470001220703125,35.720001220703125,3075300.0,0.012640471410878762,-1.09638797861926,11.000381485249237,57.57576224634176,63.9080216088401,-0.5196470179384818,-0.7728100422292385,-0.4157820828643395,1.351609627864974,20.202977656388587,0.8699989318847656,0.7626836481761643,0.6564992904663072,-0.5745086124820418,1.8875071934146561,0.0409953389921327,1.2720032419404816,-1.1399993896484375,79.16669978038979,17.869173519141867,0.615503951474173,11,-0.5100002288818359,-1.7849998474121094,-0.017499923706054688,1.5049991607666016,1.0300025939941406,2,0.02468791701758155,3.58827753343506,35.599998474121094,1.3137510097836453,35.400001525878906,1.1609285112950751,35.130001068115234,0.02468791701758155
6537,2023-11-02,36.56999969482422,36.77000045776367,36.08000183105469,36.08000183105469,2989700.0,0.014424423544206144,-1.81633320358116,1.4848509369183998,59.38105961554924,61.84851133316204,-1.0024024788730515,-1.1310637552048632,-0.9489511887212458,0.8052434415568044,17.172470241913828,0.720001220703125,0.7295780104525491,1.0369997024536133,-0.047786723929412744,2.1217861288366393,0.4946064892621038,1.5793929156451227,-1.6313998413085926,89.24727433817074,30.400216930613382,0.5423932131915118,11,-0.8199996948242188,-2.094999313354492,-0.5974998474121094,0.9849987030029297,0.6899986267089844,3,0.021602431559198276,-1.09638797861926,36.04999923706055,3.58827753343506,35.599998474121094,1.3137510097836453,35.400001525878906,0.021602431559198276
6538,2023-11-03,36.81999969482422,37.150001525878906,36.75,37.04999923706055,3727700.0,0.006836204596287754,-1.1621766519233347,-0.4693888672635267,56.79012636389255,60.72388248272577,-1.1297900001069863,-1.2423497198085158,-1.198525425876248,0.5300637807326751,14.792396978010409,0.5800018310546875,0.6955584088995082,1.1584997177124023,0.1052189395590446,2.21178049586576,0.631859328635727,1.6851401067890777,-1.8081438171386708,84.43389606043048,28.97972350793956,0.5266403890766789,11,-0.7899990081787109,-2.154998779296875,-1.0624990463256836,0.6149997711181641,0.15999984741210938,4,0.009505662059261066,-1.81633320358116,36.56999969482422,-1.09638797861926,36.04999923706055,3.58827753343506,35.599998474121094,0.009505662059261066
6539,2023-11-06,35.970001220703125,36.5099983215332,35.93000030517578,36.45000076293945,2491500.0,-0.023085238489031767,-1.0714164072451822,2.0869586850878212,49.02308468903087,58.15784496123452,-0.14098567851476673,-0.3139363722160766,-0.36538417423096803,1.348566569941461,12.963230731235258,0.8899993896484375,0.6381049151866449,0.24850120544433452,-0.7246167807462314,1.2216191916349004,-0.23805778765095198,0.735060198539621,-0.829856604125979,36.89847208339283,-13.84239506009034,0.48655899309528394,11,0.05999946594238281,-1.3050003051757812,-0.43250179290771484,1.2449970245361328,2.539997100830078,0,0.030024964684622013,-1.1621766519233347,36.81999969482422,-1.81633320358116,36.56999969482422,-1.09638797861926,36.04999923706055,0.030024964684622013
6540,2023-11-07,36.099998474121094,36.20000076293945,35.810001373291016,36.08000183105469,2526900.0,0.003614046399952553,2.5454293244555415,-0.041659712784811134,52.54544697910237,56.069981035405796,-0.23275276319017024,-0.3782683519768,-0.5146218210897899,1.182879321136312,11.615076739819227,0.3899993896484375,0.5371603989083269,0.3244985580444322,-0.603531964355625,1.2525290804444893,-0.13951670315559994,0.7885138192444643,-0.8392624429858415,37.49982970104586,-10.698096768764806,0.46401526120002884,11,-0.06999778747558594,-1.43499755859375,-1.3649988174438477,0.3150005340576172,1.770000457763679,1,0.037396186866493375,-1.0714164072451822,35.970001220703125,-1.1621766519233347,36.81999969482422,-1.81633320358116,36.56999969482422,0.037396186866493375
6541,2023-11-08,35.689998626708984,36.0099983215332,35.310001373291016,35.959999084472656,2207000.0,-0.011357336973463417,2.7837782107987175,-13.50228920259443,50.26085929652908,53.84939738819321,0.18581370944349374,0.05253970901554794,-0.1316022661390761,1.5550814127351202,11.0004080932019,0.7899971008300781,0.5309625587078912,-0.09700126647949503,-1.0142072981089925,0.8202047651500024,-0.5556042822942402,0.36160174933525013,1.4600028991699219,20.652022929645796,-27.639430909660483,0.45860301581474844,11,0.34000205993652344,-0.6249980926513672,-1.1699981689453125,0.6100006103515625,1.2900009155273438,2,0.045110694096432535,2.5454293244555415,36.099998474121094,-1.0714164072451822,35.970001220703125,-1.1621766519233347,36.81999969482422,0.045110694096432535
6542,2023-11-09,35.38999938964844,35.95000076293945,35.349998474121094,35.70000076293945,1952400.0,-0.008405694833399036,-2.0769095337304497,1.1481512878113564,50.97002463746859,53.547340912382886,0.4255271962356346,0.3790619483750248,0.1428547734882457,1.8116418905616527,10.352521989139152,0.6000022888183594,0.41947703419361915,-0.40150051116943075,-1.3094829542575113,0.5064819319186498,-0.8554917327134675,0.05249071037460595,1.7232021331787095,4.3477179197462394,-47.858372274159144,0.4539912215440402,11,0.7000007629394531,-0.3249988555908203,-0.9574995040893555,0.9099998474121094,1.4300003051757812,3,0.047753672521977375,2.7837782107987175,35.689998626708984,2.5454293244555415,36.099998474121094,-1.0714164072451822,35.970001220703125,0.047753672521977375
6543,2023-11-10,35.29999923706055,35.650001525878906,35.27000045776367,35.61999893188477,2176100.0,-0.0025430956241896396,-1.0000200774991468,1.0322525072294575,52.83361902915486,53.43134705664724,0.6058937203839463,0.4695063733407352,0.21283267622155222,1.8546841971964483,10.138780488393076,0.3800010681152344,0.3044657568138831,-0.4765007019042997,-1.4074258427103032,0.4544244389017038,-0.9419632723072979,-0.011038131501301507,1.77713828277588,2.419260562730343,-51.930712142742266,0.46546257040300165,11,0.9100017547607422,-0.2349987030029297,-0.9499988555908203,1.0,1.6199989318847656,4,0.0555240545845368,-2.0769095337304497,35.38999938964844,2.7837782107987175,35.689998626708984,2.5454293244555415,36.099998474121094,0.0555240545845368
6544,2023-11-13,35.11999893188477,35.36000061035156,34.919998168945305,35.290000915527344,2742300.0,-0.005099158897057365,1.8387128530117975,0.5312567055288981,44.12952995776036,52.61216809053663,0.8291977430606039,0.5982711860387795,0.3825567413031692,1.9898756749960498,10.762313504807349,0.4400024414062571,0.16603235271637118,-0.6045009613037067,-1.5610621247022038,0.3520602020947905,-1.0827815430029588,-0.12622037960445454,1.8848531054687427,15.625027939621642,-35.130024294682826,0.47828058169924864,11,0.9150009155273366,0.545001983642571,-0.7999982833862376,1.1800003051757741,1.0699996948242045,0,0.05296129461618215,-1.0000200774991468,35.29999923706055,-2.0769095337304497,35.38999938964844,2.7837782107987175,35.689998626708984,0.05296129461618215
6545,2023-11-14,36.63000106811523,36.65999984741211,35.720001220703125,35.75,4494600.0,0.04299550632558691,1.0,-5.17641647032442,56.80753387857438,52.52680938300691,-0.5803651408235027,-0.9153438557832132,-1.0968534844355204,0.45504640334007007,10.984246376398007,1.5400009155273366,0.22341672888196484,0.8780012130737234,-0.15051020729726616,1.906512633444713,0.3637455028882286,1.3922569232592181,0.24975973713379318,98.27593388741353,48.655151164194564,0.5142557101854951,11,-0.5950012207031179,-0.7250003814697195,-2.4000005722045827,-0.5200004577636648,-0.29999923706053977,1,0.051323974845701725,1.8387128530117975,35.11999893188477,-1.0000200774991468,35.29999923706055,-2.0769095337304497,35.38999938964844,0.051323974845701725
6546,2023-11-15,36.81999969482422,37.04999923706055,36.5099983215332,36.52999877929688,3440600.0,0.0051869675448734665,-2.272714662227771,0.3295460949251529,56.050946902165705,52.15679685929763,-0.7259993741987714,-1.0820615979144748,-1.2576126252630644,0.2366026418174556,11.094428917103134,0.5400009155273438,0.2723544019252202,1.0179998397827177,-0.11622555815233682,2.152225237717772,0.45088714081519043,1.585112538750245,-1.9000015258789134,89.20190484036489,41.88462602703696,0.5671126989675255,11,-0.7849998474121094,-0.8799991607666016,-2.589999198913574,-0.8850002288818359,-0.5900001525878906,2,0.02851708978172951,1.0,36.63000106811523,1.8387128530117975,35.11999893188477,-1.0000200774991468,35.29999923706055,0.02851708978172951
6547,2023-11-16,37.040000915527344,37.29999923706055,36.90999984741211,37.060001373291016,3328000.0,0.005975046782361826,-1.7856841187449761,-0.06896687800899909,67.14543321501147,53.30738650942195,-0.9748339179433501,-1.2578671697655892,-1.4571430681934316,-0.012290243781606591,11.236639740512146,0.4799995422363281,0.33438131634790125,1.1690010070800767,-0.0899026035833046,2.427904617743458,0.539549201748386,1.7984528124117674,-2.0774027252197342,89.07570567860712,37.28964328658813,0.6294518053316913,11,-0.9300022125244141,-1.0250015258789062,-2.8025007247924805,-1.105001449584961,-0.7000007629394531,3,-0.0016199074462188712,-2.272714662227771,36.81999969482422,1.0,36.63000106811523,1.8387128530117975,35.11999893188477,-0.0016199074462188712
6548,2023-11-17,37.18000030517578,37.31999969482422,36.97999954223633,37.22000122070313,3294800.0,0.0037796810525927427,1.833359824522364,2.0000000000003553,66.36029850034575,55.233743599568065,-1.182778764399643,-1.3156804435313774,-1.579780874294066,-0.17235759794840533,11.044081249975521,0.3400001525878906,0.3338821115496913,1.2140003204345717,-0.14026633631572594,2.5682669771848694,0.5368669920594229,1.8911336488097206,-2.1239060729980537,94.16669580669671,38.47644014652212,0.6771333283751472,11,-1.0600013732910156,-1.1550006866455078,-2.942500114440918,-1.2550010681152344,-0.8600006103515625,4,-0.009682641403890635,-1.7856841187449761,37.040000915527344,-2.272714662227771,36.81999969482422,1.0,36.63000106811523,-0.009682641403890635
6549,2023-11-20,37.43000030517578,37.47000122070313,36.61000061035156,36.97999954223633,3734900.0,0.006724045130392264,2.245269438666386,-11.249761586875744,66.66668982816489,56.80277058279724,-1.3453795058208584,-1.4477353576016725,-1.8078668872803547,-0.44548669606638214,10.030781191682145,0.8600006103515696,0.2875741040902682,1.3420003890991197,-0.0799867988656402,2.7639875770638795,0.6310067951167397,2.0529939830814996,-2.2380717452392673,97.7142333984371,39.3453172024921,0.7109935939823794,11,-1.2350006103515625,-1.3299999237060547,-3.1324996948242188,-1.9349994659423828,-0.8400001525878906,0,-0.013625491105324627,1.833359824522364,37.18000030517578,-1.7856841187449761,37.040000915527344,-2.272714662227771,36.81999969482422,-0.013625491105324627
6550,2023-11-21,37.65999984741211,37.68000030517578,37.13999938964844,37.459999084472656,3232900.0,0.006144791353488888,3.4999761583088294,0.44444538634340697,65.27515783591438,58.471025976062265,-1.4872185831548137,-1.6056925215579554,-2.0221769124422195,-0.7018238489393838,9.685887420218437,0.5400009155273438,0.2450972763606245,1.4739999771118164,-0.09767606716445698,3.04567602138809,0.6881619549736797,2.259837999249953,-2.2858254746142634,98.29056206371511,40.79462880925569,0.7858380221381381,11,-1.3600006103515625,-1.4549999237060547,-3.0399999618530273,-2.404998779296875,-1.0,1,-0.03903348982100818,2.245269438666386,37.43000030517578,1.833359824522364,37.18000030517578,-1.7856841187449761,37.040000915527344,-0.03903348982100818
6551,2023-11-22,37.540000915527344,37.77999877929688,37.349998474121094,37.77999877929688,3015500.0,-0.003186376324242346,2.58336777187892,-1.1999847412691804,59.958954756235144,59.46979598925856,-1.203791059658073,-1.4182154628678774,-1.8969084043347735,-0.6113630913267443,9.44264129027326,0.43000030517578836,0.31348844185555436,1.2650009155273452,-0.4037021795620035,2.933704010616694,0.4306493679826744,2.099352463072016,-1.9352439494917064,79.48732996856897,24.93337541198275,0.8343515475446729,11,-1.19000244140625,-1.2850017547607422,-2.9200010299682617,-2.7750015258789062,-0.1399993896484375,2,-0.032232260387936584,3.4999761583088294,37.65999984741211,2.245269438666386,37.43000030517578,1.833359824522364,37.18000030517578,-0.032232260387936584
6552,2023-11-24,37.63999938964844,37.70000076293945,37.43000030517578,37.61999893188477,1091500.0,0.0026637845413512995,2.85706111550094,-0.08333598245220432,58.68644923940331,60.12011045706393,-1.062830863281242,-1.4690966233387002,-2.0139003316256847,-0.7489210554953161,9.953604092313698,0.2700004577636719,0.35735730714982594,1.2859994888305692,-0.4862359018900193,3.058234879551158,0.3998817934702714,2.172117184190867,-1.7742134060214525,88.03422147449638,35.720711414488015,0.8861176953602953,11,-1.2900009155273438,-1.385000228881836,-3.0199995040893555,-3.0049991607666016,0.11999893188476562,4,-0.03746014533145503,2.58336777187892,37.540000915527344,3.4999761583088294,37.65999984741211,2.245269438666386,37.43000030517578,-0.03746014533145503
6553,2023-11-27,37.5,37.68000030517578,37.31999969482422,37.68000030517578,2906200.0,-0.0037194312411954478,3.0,-8.999809269505391,69.07731764580542,62.89208686684671,-0.6458623619579313,-1.2041779193977078,-1.8935163416576941,-0.64065097245647,9.365545110275326,0.3600006103515625,0.4529413275934786,1.0275001525878906,-0.716855265601545,2.7718555707773262,0.15532244349316926,1.899677861682612,-1.4045084808926305,76.06844294899336,20.904290784433343,0.8721777090947195,11,-0.75,-1.2450008392333984,-2.5799999237060547,-2.864999771118164,0.29000091552734375,0,-0.030933329264322906,2.85706111550094,37.63999938964844,2.58336777187892,37.540000915527344,3.4999761583088294,37.65999984741211,-0.030933329264322906
6554,2023-11-28,37.310001373291016,37.849998474121094,37.27999877929688,37.58000183105469,5313600.0,-0.005066630045572951,-2.454484504502527,1.5,64.86491552827056,63.78735149459073,-0.12576862156332425,-0.9104282298252429,-1.7212320530432805,-0.4785394798846383,8.822211020310725,0.5699996948242116,0.5747012489668535,0.7420015335083008,-0.9638358965130678,2.4478389635296693,-0.11091718150237995,1.5949202485189815,-1.0123689829609077,23.943972233266354,-32.07262299221648,0.8529187150106835,11,-0.1300029754638672,-1.0200023651123047,-2.2700014114379883,-2.6750011444091797,0.8199996948242116,1,-0.026534485178966172,3.0,37.5,2.85706111550094,37.63999938964844,2.58336777187892,37.540000915527344,-0.026534485178966172
6555,2023-11-29,36.97999954223633,37.47000122070313,36.790000915527344,37.349998474121094,5079700.0,-0.008844862474085113,1.2294930241574609,1.3703640910439536,66.16543366151862,64.91118335674105,0.28955094134403936,-0.4972326210905038,-1.4141115397495128,-0.17543340128303697,8.073506924359913,0.6800003051757884,0.6982937972283452,0.3429996490478544,-1.3087575216736838,1.9947568197693926,-0.4828789363129147,1.1688782344086235,-0.46503590017547936,17.92444002994184,-40.8071973754953,0.8258785853607701,11,0.25,-0.6000003814697266,-1.9349994659423828,-2.344999313354492,1.4000015258788991,2,-0.010546224837104323,-2.454484504502527,37.310001373291016,3.0,37.5,2.85706111550094,37.63999938964844,-0.010546224837104323
6556,2023-11-30,36.93999862670898,37.13000106811523,36.599998474121094,37.08000183105469,4435200.0,-0.0010816905360332418,3.4166573948980803,0.3783881311022637,70.77747221560297,65.31474324569567,0.3893031665276325,-0.4080578061716764,-1.3901914871253211,-0.168422370261041,8.28317725795996,0.5300025939941335,0.9081676479758869,0.25849876403808025,-1.374520192498295,1.8915177205744556,-0.5580107142301074,1.075008242306268,0.9099998474121165,27.20001220703068,-36.82411368984202,0.8165094782681875,11,0.2849998474121165,-0.5599994659423757,-1.894998550415032,-2.3049983978271413,1.5800018310546946,3,-0.007579826467411399,1.2294930241574609,36.97999954223633,-2.454484504502527,37.310001373291016,3.0,37.5,-0.007579826467411399
6557,2023-12-01,37.36000061035156,37.38000106811523,36.68999862670898,36.93000030517578,4185600.0,0.01136984296850807,1.9361729757808823,-3.0713604533934844,75.36946645933261,66.31576190780532,0.021754418244420037,-0.8072272707949679,-1.8101197552113817,-0.627769497428325,8.517870834300062,0.69000244140625,0.9389119774847146,0.639000701904294,-1.0206627223623528,2.298664126170941,-0.19083101022903293,1.468832414037621,0.46499786376953267,60.8001708984375,-10.561473575269957,0.8298317121333234,12,-0.13500213623046875,-0.9800014495849609,-2.3175010681152344,-2.7250003814697266,1.3800010681152344,4,0.001070688299621203,3.4166573948980803,36.93999862670898,1.2294930241574609,36.97999954223633,-2.454484504502527,37.310001373291016,0.001070688299621203
6558,2023-12-04,37.16999816894531,37.40999984741211,36.97999954223633,37.040000915527344,4062200.0,-0.005085718369972514,-2.44000244140625,0.3023189794361349,75.18424409542533,67.26215682638981,0.23489004856087092,-0.6215253147607953,-1.6174141860069895,-0.4850033170854715,8.318932694467977,0.43000030517578125,0.9624525717592292,0.43149833679198935,-1.2398998344478542,2.102896508031833,-0.40420074882793244,1.2671974224119111,0.6305003051757794,45.5999755859375,-31.456547144816724,0.83569908561992,12,0.05500030517578125,-0.7899990081787109,-2.197498321533203,-2.5349979400634766,0.8500022888183594,0,0.015873020760082346,1.9361729757808823,37.36000061035156,3.4166573948980803,36.93999862670898,1.2294930241574609,36.97999954223633,0.015873020760082346
6559,2023-12-05,37.04999923706055,37.16999816894531,36.7599983215332,37.16999816894531,3345100.0,-0.0032283814311571124,5.833391613949201,-0.9230882094019602,57.835785841781245,66.43555993815279,0.33002259585936145,-0.4389734933844309,-1.4918598275805977,-0.4118212955424667,8.498041407929485,0.4099998474121094,0.8968383851021571,0.2574995040893526,-1.3787727837715806,1.8937717919502859,-0.560636639841114,1.0756356480198193,0.726489237060548,51.72406233283306,-21.712767718712314,0.8181361439304681,12,0.17499923706054688,-0.6650009155273438,-2.1475000381469727,-2.414999008178711,1.3199996948242259,1,0.019973055160729558,-2.44000244140625,37.16999816894531,1.9361729757808823,37.36000061035156,3.4166573948980803,36.93999862670898,0.019973055160729558
6560,2023-12-06,37.45000076293945,37.47999954223633,36.86000061035156,37.209999084472656,3532700.0,0.010796262729171335,3.1333367241839705,-2.0000317894268367,60.89966037352307,66.54008278451812,-0.1149926498672329,-0.7722438779431258,-1.8618783048096788,-0.8486458178762035,8.653770882474344,0.6199989318847656,0.8373503011242533,0.5900009155273409,-1.0373451675501926,2.2173469986048744,-0.22367212601142228,1.403673957066104,0.30295791118164317,96.591051944843,24.109543454499686,0.8136730415387663,12,-0.22500228881835938,-1.06500244140625,-2.547501564025879,-2.815000534057617,0.3999977111816406,2,0.0181575511701646,5.833391613949201,37.04999923706055,-2.44000244140625,37.16999816894531,1.9361729757808823,37.36000061035156,0.0181575511701646
6561,2023-12-07,37.29999923706055,37.52999877929688,37.0,37.52999877929688,4221700.0,-0.004005381116770179,3.6086942099412296,-0.9583247238337735,54.60989358090054,66.0871321557956,-0.0029229464499067603,-0.5222149563226992,-1.6807619309666748,-0.7304861351742176,8.282842815882438,0.5299987792968821,0.749948154383631,0.35949935913085795,-1.1811296347810085,1.9001283530427244,-0.4108151378250753,1.1298138560867912,0.42990023306055036,72.61910708852328,2.1442591140899907,0.770314496955932,12,-0.07500076293945312,-0.9150009155273438,-2.3975000381469727,-2.664999008178711,0.030002593994140625,3,0.028954473274670045,3.1333367241839705,37.45000076293945,5.833391613949201,37.04999923706055,-2.44000244140625,37.16999816894531,0.028954473274670045
6562,2023-12-08,37.08000183105469,37.38999938964844,36.7400016784668,37.27000045776367,4199600.0,-0.005898053900957545,2.0232698432412772,0.8260826298243322,48.27588928438949,63.775862337860495,0.1444785514632727,-0.1782542673580565,-1.409965074228765,-0.5490425939280996,7.745176608747069,0.6499977111816406,0.6481430521307558,0.05500183105468892,-1.3020001026487478,1.4120037647581256,-0.623499135797033,0.7335027979064108,0.6272996191464131,43.03815194139792,-23.430252178875413,0.6785009668517189,12,0.14499664306640625,-0.6950035095214844,-2.1775026321411133,-2.4450016021728516,0.029998779296875,4,0.03883491250270055,3.6086942099412296,37.29999923706055,3.1333367241839705,37.45000076293945,5.833391613949201,37.04999923706055,0.03883491250270055
6563,2023-12-11,37.2599983215332,37.4900016784668,36.90999984741211,37.0,3762800.0,0.004854274045039686,-1.6363801877877289,-1.3684221093420603,46.9964292791026,61.79047497684183,-0.08173800710009971,-0.21490181694260002,-1.5234503948488083,-0.7749212591660921,7.142311073437639,0.5800018310546875,0.593830239102374,0.13699836730957315,-0.9521272536678467,1.226123988286993,-0.4075644431791403,0.6815611777982866,0.4251570691462945,65.8226014399322,3.169992984349122,0.5445628104887112,12,-0.19499969482421875,-0.875,-2.14749813079834,-2.624998092651367,-0.25,0,0.03972097218475379,2.0232698432412772,37.08000183105469,3.6086942099412296,37.29999923706055,3.1333367241839705,37.45000076293945,0.03972097218475379
6564,2023-12-12,36.97999954223633,37.2599983215332,36.65999984741211,37.25,3425200.0,-0.0075147287147100394,3.1379618789544996,-1.0384700030811216,38.19442788758295,58.682585446404524,0.16374698171954094,0.22302277018444983,-1.12788676536492,-0.5496048729075014,6.121900090742568,0.5999984741210938,0.5296150057072211,-0.2360004425048814,-0.7922813911349778,0.32028050612521497,-0.5141409168199331,0.04214003181017034,0.6834527101120003,36.78161927520633,-20.48054308940108,0.27814047431504985,12,0.08499908447265625,-0.595001220703125,-1.6324987411499023,-2.3149986267089844,-0.29000091552735086,1,0.028123335002736116,-1.6363801877877289,37.2599983215332,2.0232698432412772,37.08000183105469,3.6086942099412296,37.29999923706055,0.028123335002736116
6565,2023-12-13,38.5099983215332,38.560001373291016,36.79999923706055,36.9900016784668,4953000.0,0.04137368302423594,1.1728384596184367,-5.629607651987171,61.30533871244539,57.6301261682759,-1.258771064757937,-1.2215387089462482,-2.5547196472961673,-2.1245072776135743,6.760860703725601,1.7600021362304688,0.46510988710402756,1.1999984741210952,0.45672012755073155,1.9432768206914588,0.8283593008359134,1.571637647406277,-1.9099998474121094,97.36826254733234,41.14455946619769,0.37163917328518103,12,-0.8999977111816406,-1.769998550415039,-3.1624975204467773,-3.8449974060058594,-1.789997100830071,2,-0.0036354036808707857,3.1379618789544996,36.97999954223633,-1.6363801877877289,37.2599983215332,2.0232698432412772,37.08000183105469,-0.0036354036808707857
6566,2023-12-14,37.86999893188477,38.81999969482422,37.77999877929688,38.72999954223633,6452100.0,-0.016619044859593535,-1.0000000000000138,-0.5657911247860455,52.38094862003474,55.07584640835392,-0.5285618543665009,-0.525800775951879,-1.816219378608217,-1.5343872943313883,7.1097934563888545,1.0400009155273366,0.41803154475727666,0.5074991226196346,-0.23837679939759937,1.2533750446368686,0.1345611616110176,0.8804370836282516,-1.2308003997802786,56.01848009028151,3.6608514828308856,0.37293796100861687,12,-0.12999916076660867,-1.000000000000007,-2.522498130798347,-3.204998016357429,-1.9099998474121165,3,-0.0005281346270871179,1.1728384596184367,38.5099983215332,3.1379618789544996,36.97999954223633,-1.6363801877877289,37.2599983215332,-0.0005281346270871179
6567,2023-12-15,36.97999954223633,37.72999954223633,36.79999923706055,37.70000076293945,8110800.0,-0.02350143688277495,1.3846198990570837,0.8372101275704901,45.34049603387563,51.75987440151506,0.33734073076162474,0.37889934737796693,-0.8421552665769312,-0.6994700046965505,6.713014223146659,1.0699996948242259,0.3685277370995834,-0.37950019836425497,-1.1312970133053852,0.3722966165768753,-0.7553986058348201,-0.003601790893689838,-0.2535689636230458,14.814801732861676,-33.11660915001626,0.37589840747056424,12,0.7600002288818359,-0.1100006103515625,-1.4324989318847656,-2.3149986267089844,-0.4799995422363281,4,0.009464637456758407,-1.0000000000000138,37.86999893188477,1.1728384596184367,38.5099983215332,3.1379618789544996,36.97999954223633,0.009464637456758407
6568,2023-12-18,36.81999969482422,37.20000076293945,36.72999954223633,37.0,2924700.0,-0.004326658988444976,-1.6111134658585173,0.25,45.58556985742654,50.398739292142324,0.49447114450116203,0.538136538544336,-0.6133685387887979,-0.5835874964514005,6.241489498281211,0.470001220703125,0.3010816970996615,-0.5215000152587876,-1.3078376783850416,0.26483764786746633,-0.9146688468219111,-0.1283311836956642,2.0,7.407400866430838,-41.758912904378654,0.39316883156312615,12,0.9200000762939453,0.049999237060546875,-1.2424993515014648,-2.154998779296875,-0.4399986267089915,0,0.007876179194214128,1.3846198990570837,36.97999954223633,-1.0000000000000138,37.86999893188477,1.1728384596184367,38.5099983215332,0.007876179194214128
6569,2023-12-19,36.91999816894531,37.099998474121094,36.66999816894531,36.91999816894531,2476200.0,0.0027158738443757713,1.3888865341414827,-0.0,49.436076881984505,49.12500779308249,0.4180557688770463,0.41947777994356983,-0.6587636387942624,-0.7291664019397572,6.205100771632667,0.43000030517578125,0.16903724339329074,-0.3960014343261733,-1.2030596344114812,0.41105676575913463,-0.7995305343688273,0.007527665716480669,1.8582015228271516,11.627898724295168,-39.7763803847768,0.4035291000426547,12,0.8200016021728516,-0.049999237060546875,-1.2824974060058594,-2.2549972534179688,-0.1399993896484304,1,0.0024377073957602136,-1.6111134658585173,36.81999969482422,1.3846198990570837,36.97999954223633,-1.0000000000000138,37.86999893188477,0.0024377073957602136
6570,2023-12-20,36.18999862670898,36.93999862670898,36.18000030517578,36.810001373291016,3233800.0,-0.01977246962190704,-1.3749970197648969,-100.0,43.760393631417415,47.91950779869548,1.0622331985800244,1.0895644039079357,0.11042294211132031,-0.05025328959222719,5.997198487437605,0.759998321533196,0.027185442393410142,-1.0525009155273537,-1.9855633107841868,-0.1194385202705206,-1.5190321131557738,-0.5859697178989336,2.5038730041503996,0.37872438805856967,-51.85294395132455,0.4665311976284179,12,1.3100013732910227,1.0800018310546946,-0.3399982452392507,-1.5249977111816335,0.5699996948242259,2,0.013815971787050296,1.3888865341414827,36.91999816894531,-1.6111134658585173,36.81999969482422,1.3846198990570837,36.97999954223633,0.013815971787050296
6571,2023-12-21,36.33000183105469,36.540000915527344,36.04999923706055,36.25,2887400.0,0.003868560642674046,-1.0416593817054756,-0.12903463975881227,41.01222035518656,47.11243347322848,0.8606751973113234,0.9004286340624503,-0.0021430632625509816,-0.23466062860648407,5.71947812866599,0.4900016784667969,-0.006326493321331839,-0.8519977569580064,-1.8579082819559147,0.15391276803990195,-1.3549530194569641,-0.34904249445904867,2.2130375202636756,16.666818043514787,-33.056618122710454,0.5029552624989552,12,1.1049976348876953,1.1049976348876953,-0.3600015640258789,-1.6650009155273438,0.34999847412109375,3,0.01073491246882008,-1.3749970197648969,36.18999862670898,1.3888865341414827,36.91999816894531,-1.6111134658585173,36.81999969482422,0.01073491246882008
6572,2023-12-22,36.22999954223633,36.77999877929688,36.20000076293945,36.5,4446000.0,-0.0027526089671946474,-2.5151606228398133,-3.3749284760633227,41.666672303044145,46.52023825366643,0.924663016685237,0.9374443639398464,0.12985814725759326,-0.17418689355051242,5.307541549079046,0.579998016357429,-0.09000566919533526,-0.8815000534057589,-1.9480686995847876,0.1850685927732698,-1.4147843764952697,-0.3482157303162481,2.1135965999414097,15.652179681954184,-33.16385170945185,0.5332843230895129,12,1.2049999237060547,1.2049999237060547,-0.24249935150146484,-1.5649986267089844,1.0900001525878906,4,-0.0074524002532462275,-1.0416593817054756,36.33000183105469,-1.3749970197648969,36.18999862670898,1.3888865341414827,36.91999816894531,-0.0074524002532462275
6573,2023-12-26,36.34000015258789,36.52999877929688,36.16999816894531,36.22000122070313,2764300.0,0.003036174765150834,-2.2726579161826805,-0.44443973494960565,43.69449883797355,47.13135724815427,0.7492257619349516,0.7758624945216042,0.044123072023822374,-0.30032533333704947,5.052406361531784,0.3600006103515696,-0.1432236953721855,-0.7134994506835923,-1.8166480602223913,0.3896491588552067,-1.2650737554529954,-0.16192514591418927,1.8201082371804702,27.619154880454566,-19.968604404439354,0.5515743047694008,12,1.0949993133544922,1.0949993133544922,-0.27750110626220703,-1.6000003814697266,0.4500007629394531,1,0.004402857642825664,-2.5151606228398133,36.22999954223633,-1.0416593817054756,36.33000183105469,-1.3749970197648969,36.18999862670898,0.004402857642825664
6574,2023-12-27,36.31999969482422,36.36999893188477,36.08000183105469,36.25,2367200.0,-0.0005503703269039706,2.4117673458394897,0.5833359824522709,39.238077245859266,44.67943930742248,0.7439992134007625,0.7566874196587818,0.07060368051955379,-0.28285143879256935,4.608058732738172,0.28999710083008523,-0.1620714169689279,-0.6839998245239229,-1.826819407969431,0.4588197589215852,-1.2554096162466735,-0.11259003280117241,1.6712999627275167,30.337150890668376,-10.595473834219561,0.5714097917227529,12,1.114999771118164,1.114999771118164,-0.24750041961669922,-1.5699996948242188,-0.09999847412108664,2,0.0016520202036114373,-2.2726579161826805,36.34000015258789,-2.5151606228398133,36.22999954223633,-1.0416593817054756,36.33000183105469,0.0016520202036114373
6575,2023-12-28,36.59000015258789,36.68000030517578,36.13999938964844,36.22999954223633,2029200.0,0.00743393337093412,1.0,5.142888283378746,43.389201768543586,43.68035632392346,0.1933370574351656,0.4806123440672323,-0.1870666211933809,-0.5509599788112709,4.749391992183625,0.5400009155273438,-0.1866881139188621,-0.39449939727783345,-1.552254789317601,0.7632559947619342,-0.9733770932977208,0.18437829874205391,1.245995471324548,73.97277454079828,35.517850634989,0.5788776960198856,12,0.2999992370605469,0.8449993133544922,-0.44250011444091797,-1.7649993896484375,-0.779998779296875,3,0.00519263804090353,2.4117673458394897,36.31999969482422,-2.2726579161826805,36.34000015258789,-2.5151606228398133,36.22999954223633,0.00519263804090353
6576,2023-12-29,36.65999984741211,36.70000076293945,36.38000106811523,36.47000122070313,2728600.0,0.0019130826600795015,1.3703640910440062,0.5277730682829456,45.976990494675874,43.751077930679045,-0.07414858537332236,0.40955857793873207,-0.23528660793649436,-0.6243896872430028,4.899051720329223,0.31999969482422586,-0.15869830668824392,-0.31049976348877095,-1.4772575844743159,0.856258057496774,-0.8938786739815399,0.27287914700399796,1.0331160655521785,82.85722070844602,43.12388247396923,0.5833789104927718,12,-0.034999847412109375,0.7749996185302734,-0.4075002670288086,-1.7299995422363281,-0.8299980163574219,4,0.002727727074121944,1.0,36.59000015258789,2.4117673458394897,36.31999969482422,-2.2726579161826805,36.34000015258789,0.002727727074121944
6577,2024-01-02,37.400001525878906,37.43000030517578,36.400001525878906,36.47000122070313,2994800.0,0.020185534139303574,1.0808101047310055,4.894773826972258,51.21109984008638,44.376136817641246,-0.8362480540430255,-0.3449799816511785,-0.9393025813084606,-1.358922640085126,5.330102167774546,1.029998779296875,-0.33803600619143737,0.427501869201663,-0.7422006547159583,1.5972043931192843,-0.15734939275714765,1.0123531311604737,0.1616650530130812,97.77786568859602,58.8105598322733,0.5848512619588118,1,-0.6600017547607422,0.03499794006347656,-1.0975027084350586,-2.420001983642578,-1.6100006103515625,1,-0.019251368752082,1.3703640910440062,36.65999984741211,1.0,36.59000015258789,2.4117673458394897,36.31999969482422,-0.019251368752082
6578,2024-01-03,37.7599983215332,37.83000183105469,37.25,37.43000030517578,4079300.0,0.009625582378792075,1.4680664561842074,0.35483646029024773,56.6552789936491,45.17827038560398,-1.1721475269186712,-0.6940957558478829,-1.2461380859140547,-1.7130582228325295,5.9078149965712985,0.5800018310546875,-0.42816554163985643,0.7579986572265653,-0.4613810340384461,1.9773783484915768,0.14830881159406317,1.3676885028590675,-1.7099990844726562,95.99979945591518,54.411486349059004,0.609689845632505,1,-0.8199977874755859,-0.3249988555908203,-1.4574995040893555,-2.779998779296875,-0.4499969482421875,2,-0.011652506521910189,1.0808101047310055,37.400001525878906,1.3703640910440062,36.65999984741211,1.0,36.59000015258789,-0.011652506521910189
6579,2024-01-04,37.790000915527344,38.2599983215332,37.63000106811523,37.91999816894531,3715100.0,0.0007945602576213684,-1.8000067817299625,-0.39393343891245797,41.74315739372451,44.95413302586032,-1.1910093988624624,-0.7017983103806671,-1.212185781780768,-1.7460669060072718,6.862097640121593,0.6299972534179759,-0.4083915635054609,0.7510011672973604,-0.5183935776781396,2.0203959122728605,0.1163037948096104,1.3856985397851105,-1.7044016265869146,77.8302998677451,41.50918879077098,0.6346973724877498,1,-0.6350021362304688,-0.35500144958496094,-1.287501335144043,-2.8100013732910156,-0.020000457763671875,3,-0.02646202635017969,1.4680664561842074,37.7599983215332,1.0808101047310055,37.400001525878906,1.3703640910440062,36.65999984741211,-0.02646202635017969
6580,2024-01-05,38.13000106811523,38.22999954223633,37.560001373291016,37.75,3621500.0,0.008997092996845701,1.3103464151588695,-2.9231468982920985,53.20199266000549,46.3085521708402,-1.3710622175512057,-1.0416483443450844,-1.5058504877724417,-2.0869669371992643,7.518931974916635,0.6699981689453125,-0.36754299070756247,1.0570013046264606,-0.29263539996919263,2.406638009222114,0.382182952328634,1.7318196569242872,-1.9574258178710906,93.08524237566671,56.80792350151442,0.6748183522978266,1,-0.960000991821282,-0.6950016021728445,-1.3950023651122976,-3.1150016784667898,-1.1800003051757741,4,-0.05009178583551788,-1.8000067817299625,37.790000915527344,1.4680664561842074,37.7599983215332,1.0808101047310055,37.400001525878906,-0.05009178583551788
6581,2024-01-08,38.38000106811523,38.38999938964844,37.849998474121094,38.13000106811523,2841200.0,0.006556516994410844,3.000056514736007,0.657892887617339,70.4678238639024,49.508680122046684,-1.4524273868110313,-1.2717943107733944,-1.7075888793603156,-2.3231694510684164,8.199667570809392,0.5400009155273438,-0.35099297887965264,1.2530012130737234,-0.2160206465966752,2.722023072744122,0.5184902832385276,1.987512142908919,-2.1239288950195245,99.4975712429022,58.005973116552894,0.7345109298351993,1,-1.1450004577636648,-0.9450016021728445,-1.5750017166137624,-3.3650016784667898,-1.450000762939446,0,-0.06696194953885182,1.3103464151588695,38.13000106811523,-1.8000067817299625,37.790000915527344,1.4680664561842074,37.7599983215332,-0.06696194953885182
6582,2024-01-09,38.52000045776367,38.59000015258789,38.02999877929688,38.2400016784668,8050400.0,0.003647717190001565,1.6666848319709018,1.1199951171875,74.99997195079936,52.98706602347177,-1.3783807023810368,-1.3685473494972058,-1.806376280351543,-2.451770337683847,9.413239887686798,0.5600013732910085,-0.2251877227204062,1.3210006713867202,-0.27406948892987515,2.9160708317033155,0.5234655912284225,2.118535751545018,-2.1358926516748085,94.77614277214587,46.95009373118419,0.797535080158296,1,-1.1849994659423828,-1.085000991821289,-1.7175016403198242,-3.5050010681152344,-1.220001220703125,1,-0.0698338160628661,3.000056514736007,38.38000106811523,1.3103464151588695,38.13000106811523,-1.8000067817299625,37.790000915527344,-0.0698338160628661
6583,2024-01-10,38.7400016784668,38.810001373291016,38.36999893188477,38.58000183105469,3048900.0,0.00571135041767068,1.9333570692877469,0.5714305177111717,75.85226318316238,57.05530890539434,-1.365764621693323,-1.5515332807604025,-1.951778100601416,-2.6530701502516933,10.616178546366935,0.4400024414062429,-0.07291814558534782,1.4670017242431612,-0.27091156720936027,3.2049150156956827,0.598045078516904,2.3359583699694184,-2.179422484658012,94.4000244140625,40.26037636160541,0.8689566457262599,1,-1.2650012969970703,-1.305002212524414,-1.9375028610229492,-3.7250022888183594,-1.3500022888183594,2,-0.07614869992582318,1.6666848319709018,38.52000045776367,3.000056514736007,38.38000106811523,1.3103464151588695,38.13000106811523,-0.07614869992582318
6584,2024-01-11,38.02000045776367,38.77999877929688,37.77999877929688,38.70000076293945,4540400.0,-0.018585472109138523,1.3809627611262085,-4.250005960470162,76.06832962370459,60.686323111523336,-0.42382879684981845,-0.7901334453812581,-1.1727101319546875,-1.9231545654327462,11.489679898105159,1.0,0.07886827457763701,0.695000457763669,-1.0680535794733217,2.4580544950006598,-0.18652656085482988,1.576527476382168,-1.234479046006662,36.7999267578125,-23.142913259829164,0.8815270186184955,1,-0.4249992370605469,-0.5850009918212891,-1.2175016403198242,-3.0050010681152344,-0.8699989318847656,3,-0.018674357599269165,1.9333570692877469,38.7400016784668,1.6666848319709018,38.52000045776367,3.000056514736007,38.38000106811523,-0.018674357599269165
6585,2024-01-12,38.36999893188477,38.43999862670898,38.11999893188477,38.25,3968600.0,0.00920564097598886,1.4615520049298196,-0.17646893828048033,77.41927875657449,64.17991069617874,-0.5529277147801182,-1.2133681096974769,-1.4648045027332515,-2.256632016651615,11.071452433943179,0.4199981689453054,0.23191652849229172,1.0519989013671918,-0.6922566062730127,2.796254409007396,0.17987114754708955,1.924126655187294,-1.38202952397436,57.28142395253531,-7.799470956655433,0.8721277538201015,1,-0.7649974822998118,-0.9349994659423899,-1.5650005340576243,-3.3549995422363352,-0.549999237060554,4,-0.015637177243247535,1.3809627611262085,38.02000045776367,1.9333570692877469,38.7400016784668,1.6666848319709018,38.52000045776367,-0.015637177243247535
6586,2024-01-16,37.849998474121094,38.22999954223633,37.66999816894531,38.11999893188477,4977600.0,-0.013552266672897106,1.2857120614086306,-2.2500238420700533,69.56518934797285,66.21925397483278,0.17167971060987952,-0.7324984387349289,-0.9062556242933937,-1.7256810355482344,10.085313291884555,0.7000007629394602,0.41621114649757374,0.5329984664916978,-1.2099469604797406,2.275943893463136,-0.33847424699401785,1.4044711799774134,-0.6798258696726194,15.789456072545969,-53.2493801953272,0.8714727134857185,1,0.18000221252441406,-0.41499900817871094,-1.0450000762939453,-2.8349990844726562,-0.5499992370605469,1,-0.02377801182203454,1.4615520049298196,38.36999893188477,1.3809627611262085,38.02000045776367,1.9333570692877469,38.7400016784668,-0.02377801182203454
6587,2024-01-17,37.33000183105469,38.099998474121094,37.15999984741211,37.68999862670898,5538300.0,-0.013738353078717847,-1.6857074348368675,1.3333192048488345,60.87914114801444,66.6885719919845,0.7606982275776772,-0.19493022871586874,-0.369721915775699,-1.2027559350966044,10.254100300370805,0.9399986267089844,0.5565278649590653,-0.004498291015622158,-1.7402101134635544,1.73121353143231,-0.8723542022395918,0.8633576202083475,1.4799995422363281,10.303140995704425,-61.33226488080122,0.8678559112239669,1,0.654998779296875,0.10499763488769531,-0.5250034332275391,-2.31500244140625,0.06999969482421875,2,-0.01071528278217615,1.2857120614086306,37.849998474121094,1.4615520049298196,38.36999893188477,1.3809627611262085,38.02000045776367,-0.01071528278217615
6588,2024-01-18,37.11000061035156,37.31999969482422,36.959999084472656,37.13999938964844,5382400.0,-0.005893415749047892,-1.181809774818514,0.08333068421443192,58.31579911081411,68.52997662721668,0.9820768589053941,0.050500275637851644,-0.14345858483608254,-0.9756469900942975,10.620920041690345,0.37000274658203125,0.6805603469626504,-0.23899955749512003,-1.9614084022212523,1.4834092872310123,-1.1002039798581862,0.6222048648679461,1.6670007324218759,8.24184346324263,-65.78299520201661,0.8612044223630662,1,0.7749996185302734,0.3249988555908203,-0.30500221252441406,-2.095001220703125,-0.6300010681152344,3,0.005119876679710478,-1.6857074348368675,37.33000183105469,1.2857120614086306,37.849998474121094,1.4615520049298196,38.36999893188477,0.005119876679710478
6589,2024-01-19,37.0099983215332,37.25,36.68000030517578,37.2400016784668,3736700.0,-0.0026947530901000327,3.55999755859375,7.667090539165819,54.585131015641906,68.68365866673183,1.0725949755469912,0.16610726964366052,-0.01082492622374076,-0.8727187632837854,11.220407045552799,0.5699996948242188,0.7195760131670212,-0.34350185394286825,-2.061656471102964,1.3746527632172274,-1.202579162522916,0.5155754546371796,1.694322930908207,18.74990517433841,-52.997896716263,0.8590773085800466,1,0.7350025177001953,0.4250011444091797,-0.2849998474121094,-1.9949989318847656,-0.1399993896484304,4,0.010267524597377342,-1.181809774818514,37.11000061035156,-1.6857074348368675,37.33000183105469,1.2857120614086306,37.849998474121094,0.010267524597377342
6590,2024-01-22,36.68999862670898,37.34000015258789,36.66999816894531,37.06999969482422,4172500.0,-0.008646303953978918,-2.1904705679330796,1.6521544432282127,50.3105462518046,66.44396115427652,1.303976237957201,0.5538842717708192,0.33456966094052376,-0.5533806044865415,11.599218369140937,0.6700019836425781,0.684503474801943,-0.6885015487670998,-2.348955581250749,0.9719524837165494,-1.518728565008928,0.14172546747472836,1.8928633688964922,1.28207949724245,-66.20763944352613,0.8302270162418259,1,1.0500011444091868,0.7450008392334055,0.03499984741211648,-1.6749992370605398,0.15000152587891336,0,0.012537555638801878,3.55999755859375,37.0099983215332,-1.181809774818514,37.11000061035156,-1.6857074348368675,37.33000183105469,0.012537555638801878
6591,2024-01-23,36.72000122070313,36.88000106811523,36.47999954223633,36.63999938964844,5877600.0,0.0008177322190552339,1.0000000000000355,-0.2105305425889823,41.74757461339196,62.74925033900903,1.1328735060954713,0.5845686806167194,0.3440517224492652,-0.5851543271563315,11.927662545995855,0.40000152587889914,0.7394335855955632,-0.6779989242553626,-2.29520432347077,0.9392064749600451,-1.4866016238630664,0.13060377535234124,1.7098316687695245,14.814928191809196,-46.82586747052385,0.8086026996077048,1,0.9249992370605398,0.7149982452392507,0.4549989700317312,-1.3500003814697337,-0.1100006103515696,1,0.029956384464957297,-2.1904705679330796,36.68999862670898,3.55999755859375,37.0099983215332,-1.181809774818514,37.11000061035156,0.029956384464957297
6592,2024-01-24,35.959999084472656,37.04999923706055,35.880001068115234,37.040000915527344,5257000.0,-0.020697225244153294,1.1272723489551182,-13.499713904252092,30.088539640288374,57.66439216757858,1.6668365026916305,1.3948190157693503,1.1451926627550932,0.17135371025033663,12.878901476149954,1.1699981689453125,0.6859275676893475,-1.4245010375976577,-3.086643271050683,0.23764119585536747,-2.2555721543241702,-0.5934299208711451,2.2748504702763697,5.479319624800773,-49.67485682483875,0.8310711167265133,1,1.3700008392333984,1.3850021362304688,1.3450002670288086,-0.45999908447265625,0.5400009155273438,2,0.03726363144337497,1.0000000000000355,36.72000122070313,-2.1904705679330796,36.68999862670898,3.55999755859375,37.0099983215332,0.03726363144337497
6593,2024-01-25,36.5,36.5099983215332,35.7400016784668,36.36000061035156,3963000.0,0.015016711047707298,8.625196700205045,-0.12962884471382755,37.17694560688507,53.34312727682086,0.8668330653866079,0.9142959144333531,0.6563550199612322,-0.36552390569178783,13.897770032877862,0.7699966430664062,0.5454337257158315,-0.8925001144409208,-2.534897918821933,0.7498976899400915,-1.7136990166314305,-0.07130121225041108,1.4522677363529723,47.49994039529838,-4.58816005152805,0.821198902190507,1,0.5900001525878906,0.7750015258789062,0.8049993515014648,-0.6000003814697266,0.7700004577636719,3,0.024657576051476893,1.1272723489551182,35.959999084472656,1.0000000000000355,36.72000122070313,-2.1904705679330796,36.68999862670898,0.024657576051476893
6594,2024-01-26,36.38000106811523,36.63999938964844,36.209999084472656,36.599998474121094,3379600.0,-0.0032876419694458647,1.8666759915059192,-1.5714168937330208,31.808751429518807,48.275290907148005,0.8154911322598579,1.095170436972424,0.8329805379931443,-0.23700022023314915,14.765375728245322,0.43000030517578125,0.3580213304662223,-1.0154991149902415,-2.6498476742646773,0.6188494442841943,-1.832673394627463,-0.19832483535302003,1.2625494201336807,39.99999999999956,-6.617113394807234,0.8171742796372192,1,0.6049995422363352,0.895000457763679,0.9249982833862376,-0.48000144958495383,0.6299972534179759,4,0.002748721033126733,8.625196700205045,36.5,1.1272723489551182,35.959999084472656,1.0000000000000355,36.72000122070313,0.002748721033126733
6595,2024-01-29,36.77999877929688,36.83000183105469,36.20000076293945,36.38999938964844,2789300.0,0.010994988989492471,1.571404104256843,-1.7727454006346095,33.8709540967598,44.30926476812434,0.18576877393730484,0.7485134532107409,0.44674560912070405,-0.6144046544238009,15.912390558616252,0.6300010681152344,0.13799409296932197,-0.6250013351440344,-2.241749791816801,0.9917471215287321,-1.4333755634804177,0.18337289319234884,0.5961948755825333,79.38923962167506,37.831049162804476,0.8083742283363837,1,0.1400012969970632,0.49500274658202414,0.5250005722045827,-0.8799991607666087,0.6800003051757741,0,0.0024469862853435664,1.8666759915059192,36.38000106811523,8.625196700205045,36.5,1.1272723489551182,35.959999084472656,0.0024469862853435664
6596,2024-01-30,36.7599983215332,37.0099983215332,36.400001525878906,36.70000076293945,2877100.0,-0.0005437862541457505,1.1785694822888284,0.15384013459055237,31.81817465309166,41.080268490910704,0.038993282541404994,0.8183467275838865,0.4744350401474975,-0.5737735963336448,16.982121140263068,0.6099967956542969,-0.04613388728753165,-0.6500017166137724,-2.2576420860581976,0.9576386528306529,-1.453821901335985,0.15381846810844024,0.38712845664844764,77.8624842752644,41.25823382068541,0.8038201847222142,1,-0.21999740600585938,0.5150032043457031,0.6250019073486328,-0.2599983215332031,1.0800018310546875,1,0.002176328474090994,1.571404104256843,36.77999877929688,1.8666759915059192,36.38000106811523,8.625196700205045,36.5,0.002176328474090994
6597,2024-01-31,36.68000030517578,37.22999954223633,36.52000045776367,37.04999923706055,3447500.0,-0.0021762247010376212,-1.057972456725214,-6.1668997965412,28.0850953308928,37.72130140425278,0.019100901981751406,0.8871215334518752,0.5542585938061819,-0.4793085462555666,16.97355495232364,0.7099990844726562,-0.2884290306048314,-0.6939996719360337,-2.334493208070512,0.9464938641984446,-1.5142464400032694,0.12624709613120189,-0.9399986267089844,63.08724660389049,32.39778695782661,0.820246768067239,1,-0.1399993896484375,0.595001220703125,0.7549991607666016,0.05999946594238281,1.4099998474121094,2,-0.001908388610736722,1.1785694822888284,36.7599983215332,1.571404104256843,36.77999877929688,1.8666759915059192,36.38000106811523,-0.001908388610736722
6598,2024-02-01,37.31999969482422,37.36000061035156,36.290000915527344,36.52000045776367,2880800.0,0.01744818386923863,1.431814536579868,-2.162166341900962,42.424232415851755,36.37009044872054,-0.6570760385602483,0.2239504605689433,-0.08299529603741007,-1.1035272061298897,16.606425921023384,1.0699996948242188,-0.46676764541631144,-0.032000350952145595,-1.6624689189918769,1.5984682170875857,-0.8472346349720112,0.78323393306772,-1.5501980590820281,96.55164475955894,63.88249011431418,0.8152342840198646,2,-0.7699985504150391,-0.0449981689453125,0.11499977111816406,-0.5450000762939453,1.2099990844726634,3,-0.02197212490700906,-1.057972456725214,36.68000030517578,1.1785694822888284,36.7599983215332,1.571404104256843,36.77999877929688,-0.02197212490700906
6599,2024-02-02,36.790000915527344,37.13000106811523,36.45000076293945,36.97000122070313,3897900.0,-0.014201467942947965,1.7200012207031738,-0.22500059604702508,33.54168471363157,34.50688361114575,-0.18055273332714705,0.7116786278182019,0.43558747692708266,-0.5600307653621002,15.751861548992018,0.8699989318847656,-0.5908147408969739,-0.5119991302490234,-2.147238052401711,1.1232397919036643,-1.3296185913253709,0.305620330827324,-0.9565913208007757,50.862088810110265,20.426082705385404,0.8176194610763455,2,-0.23999977111816406,0.4850006103515625,0.6449985504150391,-0.015001296997070312,1.0999984741210938,4,0.013047010880441245,1.431814536579868,37.31999969482422,-1.057972456725214,36.68000030517578,1.1785694822888284,36.7599983215332,0.013047010880441245
6600,2024-02-05,36.22000122070313,36.65999984741211,36.150001525878906,36.40999984741211,3883600.0,-0.0154933319010504,-2.0909174980059415,1.0555461365658494,33.1958993171299,33.556697467116635,0.35287528813488933,1.1923832397497236,0.9798976387488096,0.01565867460168846,15.125530358892961,0.6399993896484375,-0.7085120183251661,-0.9864988327026296,-2.641110307091097,0.6681126416858376,-1.8138045698968668,-0.15919309550839245,-0.32552798535156313,5.78510312301048,-25.408756966721327,0.827305737194235,2,0.3299999237060476,1.0550003051757741,1.2149982452392507,0.5549983978271413,1.8699989318847585,0,0.021811073280100013,1.7200012207031738,36.790000915527344,1.431814536579868,37.31999969482422,-1.057972456725214,36.68000030517578,0.021811073280100013
6601,2024-02-06,35.810001373291016,35.9900016784668,35.630001068115234,35.75,2636100.0,-0.011319708271510631,-1.4000101725519118,-0.315798984078555,33.96624557467126,33.98755368204807,0.6931041110493794,1.4756294234740395,1.3627825726882037,0.4243914137107154,14.526767737289292,0.5900001525878977,-0.814530310249971,-1.2679986953735352,-2.937988918071966,0.4019915273248955,-2.1029938067227505,-0.4330035840243198,1.5499992370605469,10.404644670778309,-22.46380942716133,0.8349951113492167,2,0.6849994659423828,1.4099998474121094,1.3524980545043945,0.9649982452392578,2.2099990844726562,1,0.04607644925733778,-2.0909174980059415,36.22000122070313,1.7200012207031738,36.790000915527344,1.431814536579868,37.31999969482422,0.04607644925733778
6602,2024-02-07,35.83000183105469,36.040000915527344,35.650001525878906,35.95000076293945,2514300.0,0.0005585159730987499,1.6000025431379779,-1.9999364231673977,35.90309998706046,33.84601527984534,0.7294318737153844,1.31098281971488,1.3121168148221187,0.39157127413822934,13.644079206921747,0.3899993896484375,-0.8790869429305204,-1.1134983062744155,-2.7268276348693234,0.4998310223204925,-1.920162970571866,-0.30683364197696505,1.4953987884521496,11.56074080117484,-23.413932667939,0.8066646642974528,2,0.6649990081787109,1.3899993896484375,1.199997901916504,0.9449977874755859,2.1199989318847656,2,0.05609819198477095,-1.4000101725519118,35.810001373291016,-2.0909174980059415,36.22000122070313,1.7200012207031738,36.790000915527344,0.05609819198477095
6603,2024-02-08,35.790000915527344,35.849998474121094,35.40999984741211,35.61999893188477,4550300.0,-0.001116408414265635,2.034503623998632,-1.416695806974541,36.38395613097714,34.35437135778515,0.7354706635241826,1.1790983625083342,1.3248686533323948,0.4180704062590621,12.585691061475302,0.4399986267089844,-0.9078375992774781,-1.0059991836547866,-2.459232759564401,0.44723439225482764,-1.7326159716095972,-0.2793823956999759,1.5014917129516618,22.093069675839768,-14.317022709089702,0.7266167879548088,2,0.5949993133544922,1.3199996948242188,1.2974987030029297,0.9849987030029297,2.4199981689453125,3,0.06426373786603357,1.6000025431379779,35.83000183105469,-1.4000101725519118,35.810001373291016,-2.0909174980059415,36.22000122070313,0.06426373786603357
6604,2024-02-09,37.310001373291016,37.540000915527344,36.0,36.0,9712600.0,0.0424699753808675,-1.35114397118305,7.705800516100401,55.457770363296184,36.752906498511415,-0.7137997132930494,-0.41826541781561843,-0.19915499953044957,-1.104494788097412,11.985905057763635,1.75,-0.7704188800522402,0.5495012283325167,-0.8094676277606467,1.9084700844256801,-0.12998319971406147,1.2289856563790948,-1.9000015258789062,89.20190484036485,46.35113439929418,0.6794844280465815,2,-0.8350009918212891,-0.20000076293945312,-0.12250137329101562,-0.5350017547607422,0.9899978637695312,4,0.03269893757975639,2.034503623998632,35.790000915527344,1.6000025431379779,35.83000183105469,-1.4000101725519118,35.810001373291016,0.03269893757975639
6605,2024-02-12,37.77000045776367,37.77999877929688,36.90999984741211,37.38000106811523,3692500.0,0.01232910928815878,3.2439382943484985,0.29770914565431267,58.59246962132076,39.72782816164798,-1.1383035722869508,-0.9755358601380877,-0.6472764261265311,-1.5648887696102989,11.453758829199234,0.8699989318847727,-0.6849984872236945,1.0395002365112305,-0.19020981054414676,2.2692102835666077,0.42464521298354185,1.654355260038919,-2.3600006103515625,99.57812970298434,50.98416094816759,0.6148550235276895,2,-1.1750011444091797,-0.6599998474121094,-0.47500133514404297,-0.9950008392333984,0.48999786376953125,0,0.0031770963841781796,-1.35114397118305,37.310001373291016,2.034503623998632,35.790000915527344,1.6000025431379779,35.83000183105469,0.0031770963841781796
6606,2024-02-13,36.95000076293945,37.75,36.61999893188477,37.58000183105469,4063500.0,-0.021710343788350905,1.3299053401971703,-1.6153898822332349,58.02271138048267,43.05422994493574,-0.32242401503206963,-0.23865481218821571,0.17660689641159166,-0.7462241575376112,11.503708764253096,1.1500015258788991,-0.5750392367714596,0.2645004272460909,-0.8535139455836713,1.3825148000758531,-0.2945067591687902,0.823507613660972,-1.4452009582519523,64.97897086825427,10.479728690601782,0.5590071864148816,2,-0.35500144958496094,0.15999984741210938,0.35249900817871094,-0.1750011444091797,1.3199996948242188,1,0.03085248622760095,3.2439382943484985,37.77000045776367,-1.35114397118305,37.310001373291016,2.034503623998632,35.790000915527344,0.03085248622760095
6607,2024-02-14,36.93000030517578,37.099998474121094,36.77999877929688,37.0099983215332,3404100.0,-0.0005412843667308431,1.4615520049297397,0.12698076305926093,53.80531654594654,44.31879484827961,-0.29416644737939635,-0.26367682043498775,0.18679865600290668,-0.7219404549497952,12.226483450181764,0.31999969482421164,-0.49994861617495445,0.26450004577636577,-0.8187397003774421,1.3477397919301737,-0.2771198273005382,0.8061199188532697,-1.3341925415039029,64.13506931646047,8.388989955353637,0.5416198730769032,2,-0.33500099182128906,0.18000030517578125,0.4049997329711914,-0.06500053405761719,1.279998779296875,2,0.029515303102641166,1.3299053401971703,36.95000076293945,3.2439382943484985,37.77000045776367,-1.35114397118305,37.310001373291016,0.029515303102641166
6608,2024-02-15,37.29999923706055,37.38999938964844,36.93000030517578,37.02999877929688,3930900.0,0.010018925773821685,1.0444369092527443,-3.3750894091840227,57.79660271761904,47.01378573761155,-0.7457213678981418,-0.6521476478731074,-0.18278650453257228,-1.0830660352518748,12.841033552104975,0.45999908447265625,-0.400741880386704,0.6249990463256836,-0.47781010050405115,1.7278081931554183,0.07359447291081977,1.1764036197405474,-1.6168238327636715,73.03371508906652,14.664006281984065,0.5514045734148657,2,-0.7049999237060547,-0.18999862670898438,0.08500099182128906,-0.4349994659423828,1.0600013732910156,3,0.017426314723167025,1.4615520049297397,36.93000030517578,1.3299053401971703,36.95000076293945,3.2439382943484985,37.77000045776367,0.017426314723167025
6609,2024-02-16,37.38999938964844,37.41999816894531,36.810001373291016,37.15999984741211,3471500.0,0.002412872772889152,3.2069165099117347,0.851848712188666,55.45618076899972,49.487150343374864,-0.8288206553292241,-0.7507086141031039,-0.2674500289679145,-1.1615036593538761,13.04793317456009,0.6099967956542969,-0.26891455323941216,0.6959991455078125,-0.443592021653636,1.835590312669261,0.1262035619270918,1.2657947290885332,-1.6229510503515598,66.3793585388386,10.22777515170187,0.5697955835807237,2,-0.7950000762939453,-0.2950000762939453,0.06500053405761719,-0.5249996185302734,0.40000152587890625,4,0.021930989788976563,1.0444369092527443,37.29999923706055,1.4615520049297397,36.93000030517578,1.3299053401971703,36.95000076293945,0.021930989788976563
6610,2024-02-20,37.150001525878906,37.63999938964844,37.11000061035156,37.40999984741211,4110500.0,-0.006418771534828505,-2.1176384790584435,-1.130429734795084,53.35631346208771,51.64160233086558,-0.4950934059120513,-0.5001230689343856,-0.03768952111010293,-0.9014815483389285,13.508358759929976,0.529998779296875,-0.27323040323395986,0.4330011367797866,-0.7246747706845724,1.5906770442441456,-0.14583681695239648,1.0118390905119696,-1.3024351689820293,46.902840090066945,-6.233850419616196,0.5788379537321812,2,-0.5550022125244141,-0.22500228881835938,0.36499881744384766,-0.2850017547607422,1.30999755859375,1,0.030955522582698736,3.2069165099117347,37.38999938964844,1.0444369092527443,37.29999923706055,1.4615520049297397,36.93000030517578,0.030955522582698736
6611,2024-02-21,37.81999969482422,37.84000015258789,37.06999969482422,37.310001373291016,3159200.0,0.018034943241619805,1.8000055486582651,-1.9615446689261558,58.906253725293844,54.1975083017804,-0.9498792823587152,-1.142039707825333,-0.705514943452819,-1.5462384777209621,13.821880283262697,0.7700004577636719,-0.16597023963890223,1.047999382019043,-0.21041338502414675,2.3064121490622327,0.41879299849745166,1.6772057655406343,-1.8951360410313427,98.11316680641875,44.32522817220298,0.6292063835215944,2,-1.1949996948242188,-1.0,-0.2999992370605469,-0.9500007629394531,0.799999237060554,2,0.011634019837636345,-2.1176384790584435,37.150001525878906,3.2069165099117347,37.38999938964844,1.0444369092527443,37.29999923706055,0.011634019837636345
6612,2024-02-22,37.29999923706055,37.61999893188477,37.25,37.61999893188477,3278600.0,-0.013749351188779513,1.3124955296473202,-0.6274524470241662,49.84076055891434,55.69270879377342,-0.22286808731251284,-0.5444149572084882,-0.18224713349276556,-0.9930662823216352,13.397389474125895,0.5699996948242188,-0.01695970598765939,0.46099891662597514,-0.7574357683155952,1.6794336015675455,-0.14821842584481004,1.0702162590967603,-1.2602273933399673,47.57266451364404,-0.7726598158567839,0.6092173424707844,2,-0.37999916076660156,-0.5450000762939453,0.43250083923339844,-0.43000030517578125,1.0699996948242259,3,0.026005395188838154,1.8000055486582651,37.81999969482422,-2.1176384790584435,37.150001525878906,3.2069165099117347,37.38999938964844,0.026005395188838154
6613,2024-02-23,37.400001525878906,37.650001525878906,37.290000915527344,37.38999938964844,4298300.0,0.0026810265647136955,-2.4285921889191644,-0.03125670552893143,55.213681790260715,55.66558784121392,-0.0787568632314688,-0.6045287588399333,-0.28355538171538797,-1.052751380785125,12.801573167469371,0.3600006103515625,0.17185396818842946,0.5160011291503892,-0.7161190491047762,1.7481213074055546,-0.10005895997718994,1.1320612182779684,-1.2522159836262858,57.28163609967112,8.872364863205,0.6160600891275821,2,-0.17000198364257812,-0.7750015258789062,0.3099985122680664,-0.5300025939941406,1.0699996948242259,4,0.021657687848843254,1.3124955296473202,37.29999923706055,1.8000055486582651,37.81999969482422,-2.1176384790584435,37.150001525878906,0.021657687848843254
6614,2024-02-26,36.47999954223633,37.25,36.41999816894531,37.25,2995800.0,-0.024598982516243595,1.1558476301826595,-76.9836003051106,52.09676039950945,54.94384237212378,0.7946989623420606,0.34082315978675126,0.6334497915941597,-0.07214454114355107,12.064978083539222,0.9800033569335938,0.3370147103650538,-0.40900077819824077,-1.6332962376659736,0.8152946812694921,-1.0211485079321108,0.20314695153562923,-0.23068112336358837,4.225442920657095,-47.527586195483444,0.6121477297338664,2,0.6499996185302734,0.14500045776367188,1.1800003051757812,0.3899993896484375,1.6599998474121094,0,0.051535117645453266,-2.4285921889191644,37.400001525878906,1.3124955296473202,37.29999923706055,1.8000055486582651,37.81999969482422,0.051535117645453266
6615,2024-02-27,36.86999893188477,36.90999984741211,36.36999893188477,36.650001525878906,2336700.0,0.01069077287670761,2.6000152588278205,-0.28571074703618937,58.57603160396288,55.00532239695492,0.2945877013399638,-0.0443624148384103,0.1955996509285498,-0.4147828292191562,11.650194043119535,0.5400009155273366,0.5258737066219368,-0.023501396179192113,-1.2467711071777856,1.1997683148194014,-0.6351362516784889,0.5881334593201046,-0.5252396089891249,34.01357719695256,-22.020888016947794,0.6116348554992985,2,0.2350006103515554,-0.24499893188477273,0.7200012207031179,-7.105427357601002e-15,1.4000015258788991,1,0.024952590460938673,1.1558476301826595,36.47999954223633,-2.4285921889191644,37.400001525878906,1.3124955296473202,37.29999923706055,0.024952590460938673
6616,2024-02-28,36.84000015258789,37.02999877929688,36.75,36.810001373291016,2315200.0,-0.0008136365653902411,-2.7332790804130953,0.13635969551420551,58.15830812284189,55.488988127721065,0.34346051096954966,-0.008498514983699579,0.1970447617704565,-0.3367972202466518,11.460100171750856,0.2799987792968821,0.49314522000310745,-0.05750026702880717,-1.2794543708400923,1.164453836782478,-0.6684773189344497,0.5534767848768354,-0.4700012207031179,36.71877095471511,-23.91102103866745,0.6109770519056429,2,0.2649993896484375,-0.21500015258789062,0.7474994659423828,0.029998779296875,1.1699981689453125,2,0.043973912192586395,2.6000152588278205,36.86999893188477,1.1558476301826595,36.47999954223633,-2.4285921889191644,37.400001525878906,0.043973912192586395
6617,2024-02-29,36.61000061035156,37.16999816894531,36.540000915527344,37.0,3085800.0,-0.006243201446354263,-1.3773536016583174,-13.000508646998982,56.4263326632697,55.336735899460024,0.584791612861089,0.22766019572739538,0.42392103608926845,-0.06269484900961686,11.745276268964375,0.6299972534179688,0.38760538712642756,-0.28399982452392436,-1.5089742426312753,0.9409745935834266,-0.8964870335775998,0.3284873845297511,-0.24000167846678977,18.750093132068272,-44.82296170639559,0.6124872090536746,2,0.4949989318847656,0.0149993896484375,0.9299993515014648,0.2599983215332031,1.7599983215332102,3,0.0549029851959324,-2.7332790804130953,36.84000015258789,2.6000152588278205,36.86999893188477,1.1558476301826595,36.47999954223633,0.0549029851959324
6618,2024-03-01,36.5,36.599998474121094,36.0099983215332,36.540000915527344,2730000.0,-0.003004660161640582,6.375184778980497,0.10256661058726867,41.851088570869386,53.825058988556655,0.636291228858191,0.28783616897486297,0.5346138292584826,0.08371210339968371,11.968132819451172,0.6000022888183594,0.338621648516245,-0.3530004501342745,-1.5728202851541653,0.8668193848856163,-0.9629103676442199,0.2569094673756709,1.3400001525878906,39.516210903251405,-19.955121967880785,0.6099099175099457,3,0.4249992370605469,0.125,0.8375005722045898,0.3699989318847656,1.970001220703132,4,0.05123284744889789,-1.3773536016583174,36.61000061035156,-2.7332790804130953,36.84000015258789,2.6000152588278205,36.86999893188477,0.05123284744889789
6619,2024-03-04,37.27000045776367,37.34000015258789,36.2599983215332,36.2599983215332,2570300.0,0.021095902952429357,-1.1386129639001987,-25.249475491131033,45.26515042048379,52.92604087282289,-0.1704452953032103,-0.46837390049545036,-0.22895644470253984,-0.653337817477933,11.802127256914583,1.0800018310546875,0.3441869863277418,0.3930000305175767,-0.8404130457222792,1.6264131067574326,-0.22370650760235122,1.0097065686375046,0.5333996582031233,94.7368722967314,38.67242612013527,0.6167065381199281,3,-0.345001220703125,-0.6450004577636719,-0.08749961853027344,-0.40000152587890625,0.5699996948242188,0,0.032197497939377984,6.375184778980497,36.5,-1.3773536016583174,36.61000061035156,-2.7332790804130953,36.84000015258789,0.032197497939377984
6620,2024-03-05,37.0099983215332,37.77000045776367,36.88000106811523,37.47000122070313,3440500.0,-0.006976177435927822,-1.4722294336743325,-0.4554474517120849,50.635567193612,52.007075702636016,0.07555423506664027,-0.1540508510027223,0.058120871896861104,-0.36555431092178736,11.380064224609999,0.8899993896484446,0.2845171736390242,0.09349803924560263,-1.1013195280276662,1.2883156065188714,-0.5039107443910353,0.6909068228822406,-1.0,56.81811285421372,1.8035797788006107,0.5974087836366349,3,-0.11999893188476562,-0.3849983215332031,0.12000274658203125,-0.1399993896484375,0.6100006103515696,1,0.030532318815528647,-1.1386129639001987,37.27000045776367,6.375184778980497,36.5,-1.3773536016583174,36.61000061035156,0.030532318815528647
6621,2024-03-06,37.459999084472656,37.650001525878906,37.20000076293945,37.41999816894531,2293100.0,0.012158897145305492,1.1428311928938621,-0.08695796395962946,55.14561769189402,52.59650427296709,-0.48151985042478884,-0.49972081015052794,-0.36353084318037077,-0.7919004526037412,10.255658881001715,0.6400032043457031,0.24485061497732374,0.46099891662597514,-0.6359801246340524,1.5579779578860027,-0.08749060400403863,1.009488437255989,-1.414800720214842,82.38630698738983,27.347103062415883,0.5484895206300149,3,-0.5699996948242188,-0.8349990844726562,-0.36249828338623047,-0.5900001525878906,-0.049999237060546875,2,0.02162310179091187,-1.4722294336743325,37.0099983215332,-1.1386129639001987,37.27000045776367,6.375184778980497,36.5,0.02162310179091187
6622,2024-03-07,37.84000015258789,37.90999984741211,37.59000015258789,37.81999969482422,2196000.0,0.01014418252542737,3.0,0.5,55.232563297315515,52.598602218195396,-0.8681629816343772,-0.760403199739855,-0.7069588559696456,-1.1432423240422764,9.288997416963424,0.4500007629394531,0.24530666043320082,0.7405000686645522,-0.27046023883479364,1.751460376163898,0.23501991491487928,1.2459802224142251,-1.7603057464599559,96.31580849432012,41.753668414633374,0.5054801537496739,3,-0.8800010681152344,-1.1800003051757812,-0.9324989318847656,-0.5699996948242188,-0.4399986267089844,3,0.004492552015322504,1.1428311928938621,37.459999084472656,-1.4722294336743325,37.0099983215332,-1.1386129639001987,37.27000045776367,0.004492552015322504
6623,2024-03-08,38.09000015258789,38.16999816894531,37.61999893188477,37.95000076293945,2694600.0,0.006606765301054196,2.6667175300729418,6.999809269502194,56.57895019887322,53.096623307013594,-1.128687195140131,-0.8740722861193433,-0.9202729126250588,-1.3676285681713125,8.083928056926243,0.5499992370605398,0.1527172967496213,0.875500106811522,-0.025551444997269357,1.7765516586203134,0.42497433090712633,1.3260258827159177,-1.9370935288085889,95.81162184563456,40.9785582927722,0.4505257759043953,3,-1.0000019073486328,-1.3000011444091797,-1.1824989318847656,-0.8099994659423828,-1.2599983215332031,4,0.007350978686668785,3.0,37.84000015258789,1.1428311928938621,37.459999084472656,-1.4722294336743325,37.0099983215332,0.007350978686668785
6624,2024-03-11,38.52999877929688,38.54999923706055,38.06999969482422,38.06999969482422,2579400.0,0.01155155224327542,-1.0869586850878212,3.2857220708447374,62.4999654466095,53.53261595619655,-1.393895765861977,-1.2838068948498957,-1.317071615645368,-1.788136457763592,8.567551741811352,0.4799995422363281,0.17975829186409698,1.2544988632202205,0.1781020716649877,2.3308956547754534,0.7163004674426077,1.7926972589978334,-2.256066662807619,98.80236648544974,41.19129429934023,0.5381983957776147,3,-1.250000000000007,-1.549999237060554,-1.6174974441528391,-1.2499980926513743,-1.079998016357429,0,-0.0015571648194805388,2.6667175300729418,38.09000015258789,3.0,37.84000015258789,1.1428311928938621,37.459999084472656,-0.0015571648194805388
6625,2024-03-12,37.88999938964844,38.56999969482422,37.810001373291016,38.310001373291016,2879700.0,-0.01661041811380315,-1.620692830317739,-0.9130496077488125,50.63751935140483,52.69697275937022,-0.6637991056826351,-0.668637955543474,-0.6491227157424788,-1.1308926821899803,8.636863510353011,0.7599983215332031,0.14564277502639555,0.6084995269775391,-0.4807640176870862,1.6977630716421643,0.06386775464522998,1.1531312993098481,-1.4339819035134695,50.36490253023219,-2.035231151399749,0.5446317723323126,3,-0.6000003814697266,-0.8999996185302734,-0.9774980545043945,-0.6099987030029297,-0.25999832153321023,1,-0.0013195892812341015,-1.0869586850878212,38.52999877929688,2.6667175300729418,38.09000015258789,3.0,37.84000015258789,-0.0013195892812341015
6626,2024-03-13,38.09000015258789,38.41999816894531,37.91999816894531,38.15999984741211,2325300.0,0.005278457803145065,-1.4390026051358393,0.1666651529050599,57.64023239375301,52.83185050720169,-0.7463246012379727,-0.8209440238253336,-0.8205303283716887,-1.3081595033355171,9.119652073370736,0.529998779296875,0.2109626655758774,0.7515003204345732,-0.3830900500233767,1.886090690892523,0.18420513520559467,1.3187955056635516,-1.4225844455840004,51.020431995204376,-1.9081250090875557,0.5672951852289764,3,-0.8000011444091797,-1.1000003814697266,-1.1774988174438477,-0.8099994659423828,0.07999801635742188,2,-0.012339228637970656,-1.620692830317739,37.88999938964844,-1.0869586850878212,38.52999877929688,2.6667175300729418,38.09000015258789,-0.012339228637970656
6627,2024-03-14,38.02000045776367,38.08000183105469,37.72999954223633,37.97000122070313,2513000.0,-0.0018377446716670853,3.11762593963873,-0.7142779291552118,56.0311142545648,54.40740891650119,-0.508787290179427,-0.7010399682455031,-0.7460174727115572,-1.2130473707015241,9.513613488661111,0.3600006103515625,0.20283864465059054,0.6270006179809542,-0.529474875106331,1.7834761110682393,0.04876287143731162,1.2052383645245968,-1.1623263519777467,42.105389962133714,-9.848184119941237,0.5782377465436421,3,-0.6050014495849609,-1.0300006866455078,-1.1624994277954102,-0.7950000762939453,0.18999862670898438,3,-0.01604420313011856,-1.4390026051358393,38.09000015258789,-1.620692830317739,37.88999938964844,-1.0869586850878212,38.52999877929688,-0.01604420313011856
6628,2024-03-15,37.95000076293945,38.33000183105469,37.77000045776367,37.77000045776367,5657300.0,-0.001841128195197661,-5.222226931717035,3.6000610360880985,67.13287770385496,56.83715639243132,-0.2363270319892834,-0.6111826194679253,-0.6838305163155951,-1.1120198028802761,9.672960582119094,0.5600013732910156,0.20309424358048034,0.524500846862793,-0.6572280165214153,1.7062297102470012,-0.06636358482931115,1.115365278554897,-0.9210940982496965,26.190616754692304,-30.486609613163562,0.5908644316921025,3,-0.22500038146972656,-0.9600009918212891,-1.0924997329711914,-0.7250003814697266,0.1699981689453196,4,-0.014492733228022914,3.11762593963873,38.02000045776367,-1.4390026051358393,38.09000015258789,-1.620692830317739,37.88999938964844,-0.014492733228022914
6629,2024-03-18,38.209999084472656,38.22999954223633,37.849998474121094,37.95000076293945,3113900.0,0.0068510755284914016,1.5333468967358823,1.4444326707074133,66.10577165551432,58.55606799930935,-0.38997414335910463,-0.8501883949359694,-0.949748676064857,-1.3345329459276343,10.0247546156541,0.3800010681152344,0.245991458872183,0.7434991836547837,-0.4888587136939222,1.9758570810034897,0.12732023498043077,1.3596781323291367,-1.0269831167694505,57.14279226706509,-2.302040828153231,0.6161789486743541,3,-0.3249988555908203,-0.9249992370605469,-1.462498664855957,-1.0949993133544922,0.09000015258789062,0,-0.03611612893177896,-5.222226931717035,37.95000076293945,3.11762593963873,38.02000045776367,-1.4390026051358393,38.09000015258789,-0.03611612893177896
6630,2024-03-19,38.29999923706055,38.4900016784668,38.150001525878906,38.310001373291016,2041800.0,0.0023554083942509685,-1.1935666469777515,-0.03847000308112153,67.29856234768329,59.90639518328594,-0.31038442115826115,-0.8955304842145182,-1.0557058095653318,-1.3974806775719486,10.229483593534908,0.3400001525878906,0.4131458083701389,0.7759994506835923,-0.5006968305863708,2.0526957319535555,0.13765131004861075,1.414347591318574,-0.978284896645242,74.99974903378005,12.156415032066988,0.6383481406349802,3,-0.2199993133544922,-1.010000228881836,-1.5074987411499023,-1.1849994659423828,0.2700004577636719,1,-0.022193172090160362,1.5333468967358823,38.209999084472656,-5.222226931717035,37.95000076293945,3.11762593963873,38.02000045776367,-0.022193172090160362
6631,2024-03-20,38.2599983215332,38.52999877929688,38.0099983215332,38.290000915527344,2487300.0,-0.0010444103478894906,1.0392241927400547,2.999618611746758,70.47142244573992,61.5996017553331,-0.1620063940203309,-0.8652369786954779,-1.0405151677378868,-1.3313432928940188,10.093309714246445,0.520000457763679,0.5151493819908097,0.7139986038207979,-0.5988269213461166,2.0268241289877125,0.057585841237340674,1.3704113664042552,-0.8134554456770076,66.24991059294697,-2.0812432924786464,0.6564127625834577,3,-0.16499900817871094,-0.9699993133544922,-1.4074983596801758,-1.144998550415039,-0.12999725341797586,2,-0.01646621225969591,-1.1935666469777515,38.29999923706055,1.5333468967358823,38.209999084472656,-5.222226931717035,37.95000076293945,-0.01646621225969591
6632,2024-03-21,38.27000045776367,38.63999938964844,38.16999816894531,38.34000015258789,2176600.0,0.00026142542261542445,-2.481435433738344,2.333121424030515,72.51906618638408,63.370725753945415,-0.11689081018538161,-0.8420135060783807,-1.0802361753467267,-1.3196756487873103,10.003903449573071,0.470001220703125,0.6123316441920323,0.6755006790161104,-0.6703148475207641,2.021316205552985,0.0025929157476767273,1.3484084422845442,-0.7111119000106711,57.4713349264464,-13.905540620717275,0.6729077632684367,3,-0.08500099182128906,-0.9450016021728516,-1.4175004959106445,-1.1550006866455078,0.5099983215332102,3,-0.00261307257962351,1.0392241927400547,38.2599983215332,-1.1935666469777515,38.29999923706055,1.5333468967358823,38.209999084472656,-0.00261307257962351
6633,2024-03-22,38.209999084472656,38.650001525878906,38.08000183105469,38.599998474121094,1665800.0,-0.0015678435477740615,1.3265032852738767,5.571444141689374,64.59622914210904,63.60364394233425,-0.04255234820487175,-0.7570311205232088,-1.0583560153774272,-1.2232839511431592,9.804459507208367,0.5699996948242188,0.6539873261146809,0.5749994277954116,-0.7947102857612194,1.9447091413520425,-0.1098554289829039,1.259854284573727,-0.5213772268922057,44.99990463293216,-22.454546118046352,0.6848548567783155,3,-0.019998550415039062,-0.8799991607666016,-1.357499122619629,-1.0949993133544922,0.13000106811523438,4,0.0,-2.481435433738344,38.27000045776367,1.0392241927400547,38.2599983215332,-1.1935666469777515,38.29999923706055,0.0
6634,2024-03-25,38.36000061035156,38.4900016784668,38.20000076293945,38.43999862670898,1462500.0,0.003925713935435837,2.22215864538962,0.2051234398841713,71.70418598033277,65.9443846788818,-0.24496470366446488,-0.7999815932717596,-1.2223103580354433,-1.3399645968177225,10.569492479907952,0.29000091552734375,0.6750037424480979,0.6310009002685533,-0.6607851533770202,1.9227869539141267,-0.014892126554236995,1.2768939270913435,-0.5367855992093311,54.687583818612055,-13.529327911397516,0.6458930268227883,3,-0.1700000762939453,-1.0300006866455078,-1.5075006484985352,-1.2450008392333984,0.3400001525878906,0,-0.006256560861524707,1.3265032852738767,38.209999084472656,-2.481435433738344,38.27000045776367,1.0392241927400547,38.2599983215332,-0.006256560861524707
6635,2024-03-26,37.790000915527344,38.38999938964844,37.77999877929688,38.25,2190200.0,-0.014859220170877707,-1.541651434475131,5.750131133470541,55.10838216849368,65.66306798718631,0.3457140100670557,-0.16603647278581946,-0.6844578262944907,-0.7428136430672794,11.006686303384788,0.6100006103515554,0.6547960916821154,0.015001106262204189,-1.2118817103865211,1.2418839229109295,-0.5984403020621585,0.6284425145865669,0.8600006103515625,1.1496672015987297,-62.57847206891122,0.6134414083243622,3,0.39999961853027344,-0.46000099182128906,-0.9450016021728516,-0.6750011444091797,1.2999992370605469,1,0.013495589022959109,2.22215864538962,38.36000061035156,1.3265032852738767,38.209999084472656,-2.481435433738344,38.27000045776367,0.013495589022959109
6636,2024-03-27,38.459999084472656,38.54999923706055,37.95000076293945,38.04999923706055,3799700.0,0.017729509201203086,1.0338926066013643,-0.8913057900585474,58.80680186443301,65.97147772161611,-0.2975734041980047,-0.7467308366594168,-1.36271679219724,-1.3886741305831336,11.751069323484712,0.7599983215332031,0.5724768793392201,0.6039993286132841,-0.5759807505740326,1.7839794078006008,0.014009289019625726,1.1939893682069425,0.17260238647460824,78.1607078652669,17.788214499200535,0.5899900395936567,3,-0.2499980926513672,-1.1299991607666016,-1.6999998092651367,-1.3449993133544922,0.7800025939941406,2,0.0028601303424360403,-1.541651434475131,37.790000915527344,2.22215864538962,38.36000061035156,1.3265032852738767,38.209999084472656,0.0028601303424360403
6637,2024-03-28,38.61999893188477,38.709999084472656,38.33000183105469,38.45000076293945,3248200.0,0.004160162538243917,1.1714223433242508,0.4146298346653938,57.72592903996428,64.92626120340604,-0.4062327540486663,-0.7888715949722851,-1.5125249333480255,-1.5316637793941368,12.307740475446986,0.37999725341796875,0.6228404002730201,0.6634992599487362,-0.4069510041243234,1.7339495240217957,0.12827412791220638,1.198724391985266,-0.8400001525878906,90.32256741347273,33.01049847775498,0.5352251320365303,3,-0.3750000000000071,-1.260000228881843,-1.8974990844726634,-1.5049991607666087,0.3300018310546804,3,-0.012687671603351602,1.0338926066013643,38.459999084472656,-1.541651434475131,37.790000915527344,2.22215864538962,38.36000061035156,-0.012687671603351602
6638,2024-04-01,38.36999893188477,38.68000030517578,37.97999954223633,38.66999816894531,2844100.0,-0.0064733300599238985,3.3749567871064645,-1.7647204021181861,47.530867831404606,62.862383000727185,-0.10101335949093482,-0.4127549881460695,-1.2479357360291345,-1.2699264148817733,11.913101086185469,0.7000007629394531,0.610423314900153,0.3199993133545007,-0.5157289780079353,1.1557276047169367,-0.09786483232672083,0.7378634590357223,-0.5714001464843719,63.44085580449116,10.907057076902397,0.41786414568121955,4,-0.1250000000000071,-1.010000228881843,-1.5324993133544993,-1.2549991607666087,0.979999542236321,0,0.010685427647260326,1.1714223433242508,38.61999893188477,1.0338926066013643,38.459999084472656,-1.541651434475131,37.790000915527344,0.010685427647260326
6639,2024-04-02,38.47000122070313,38.72999954223633,38.36999893188477,38.400001525878906,3459900.0,0.002606262486373412,-4.538262910798618,-0.2333329094770329,60.74075643905689,62.1337378997687,-0.1790888953607137,-0.44084929503883785,-1.3286621286541944,-1.3439186186639702,12.676679970678478,0.3600006103515554,0.6176155172375246,0.360001564025886,-0.40963279949048115,1.1296359275422532,-0.02481561773230112,0.7448187457840731,-0.6531744293212896,72.63177760734403,19.004734469274155,0.38481718175818513,4,-0.21500205993653054,-1.1000022888183665,-1.542501449584968,-1.355001449584968,1.0,1,-0.0033792842212149177,3.3749567871064645,38.36999893188477,1.1714223433242508,38.61999893188477,1.0338926066013643,38.459999084472656,-0.0033792842212149177
6640,2024-04-03,38.13999938964844,38.4900016784668,37.93999862670898,38.40999984741211,3172000.0,-0.008578160139935176,1.5581292194139946,-3.8571662125336683,50.883376984346285,59.95728840405829,0.14061761747873192,-0.02303079862858226,-0.9725054993788618,-0.9916372730802223,12.942957081505577,0.5500030517578196,0.570647188234993,-0.026500320434571734,-0.5960158911494986,0.5430152502803551,-0.31125810579203517,0.2582574649228917,-0.28664568823241865,25.316522931616266,-27.457140256051456,0.2847577853574644,4,0.11499977111816406,-0.7700004577636719,-1.2624998092651367,-1.0249996185302734,1.7000007629394531,2,0.01468278401291756,-4.538262910798618,38.47000122070313,3.3749567871064645,38.36999893188477,1.1714223433242508,38.61999893188477,0.01468278401291756
6641,2024-04-04,38.27000045776367,38.47000122070313,37.900001525878906,38.45000076293945,4250100.0,0.0034085230780187548,4.181786655569157,0.6666666666666666,54.32524901068902,57.93575316231439,0.013616476393593757,-0.094059662659987,-1.0752691114808783,-1.091830162225662,13.247943303715953,0.5699996948242259,0.5144691496320775,0.06300067901611328,-0.4002639582469385,0.5262653162791651,-0.1686316396154126,0.29463299764763917,-0.38158092271483923,44.57829110346127,-9.150549532244412,0.23163231863152572,4,-0.015001296997070312,-0.9000015258789062,-1.4050006866455078,-1.1550006866455078,1.6699981689453054,3,0.02142669676027853,1.5581292194139946,38.13999938964844,-4.538262910798618,38.47000122070313,3.3749567871064645,38.36999893188477,0.02142669676027853
6642,2024-04-05,38.0099983215332,38.18999862670898,37.75,38.0,3193700.0,-0.006793889028494204,1.3783778210799247,-0.05554613656593057,50.97398334914528,56.42217029642953,0.2602240924296595,0.1890226032256379,-0.765988300534147,-0.7984389958086453,13.318824548734732,0.5200004577636719,0.43498810513596453,-0.20550136566161825,-0.64609736615202,0.23509463482878346,-0.4257993659068191,0.014796634583582602,0.720001220703125,26.530453365304147,-29.414354397792387,0.2202980002452007,4,0.23000144958496094,-0.6399993896484375,-1.144998550415039,-0.8949985504150391,1.6800003051757741,4,0.03235999503416909,4.181786655569157,38.27000045776367,1.5581292194139946,38.13999938964844,-4.538262910798618,38.47000122070313,0.03235999503416909
6643,2024-04-08,38.36999893188477,38.38999938964844,37.959999084472656,38.08000183105469,2418600.0,0.009471208267526343,1.606078120845712,29.00457840518957,52.515711576363934,54.290117584877436,-0.08347169551130662,-0.15697378199359946,-1.0889194850106705,-1.1211811721363674,12.921890584000629,0.43000030517578125,0.3519383531306559,0.1404993057251076,-0.301098960607149,0.5820975720573642,-0.08029982744102426,0.36129843889123947,0.34040061950683054,63.265226682652795,7.16329711153837,0.22079913316612892,4,-0.12999916076660867,-1.000000000000007,-1.5049991607666087,-1.2549991607666087,1.470001220703118,0,0.015116024164720798,1.3783778210799247,38.0099983215332,4.181786655569157,38.27000045776367,1.5581292194139946,38.13999938964844,0.015116024164720798
6644,2024-04-09,38.47000122070313,38.650001525878906,38.2400016784668,38.5,2468900.0,0.002606262486373412,1.484833772599066,-0.10344510069583332,52.66459629557447,54.018585821219745,-0.1857646055084885,-0.27584407227100627,-1.1460575052635775,-1.1800911718761142,11.994378631864679,0.4099998474121094,0.26004148355731616,0.2435014724731488,-0.19024698179894273,0.6772499267452403,0.026627245337103034,0.46037569960919456,0.2211903396606374,80.0000000000008,25.202565954947033,0.21687422713604665,4,-0.23000144958496804,-0.9750022888183665,-1.6950016021728587,-1.3600006103515696,1.789997100830071,1,0.022874895385872174,1.606078120845712,38.36999893188477,1.3783778210799247,38.0099983215332,4.181786655569157,38.27000045776367,0.022874895385872174
6645,2024-04-10,37.84000015258789,38.13999938964844,37.560001373291016,38.08000183105469,2922900.0,-0.01637642443786036,2.2222398830149093,8.000381485251133,44.44448929668551,52.42277331369225,0.5052021132746276,0.36914539501657373,-0.49252416232766905,-0.5363544918049072,11.74629556634818,0.9099998474121165,0.2058763249517881,-0.38399963378905966,-0.8264042181952007,0.0584049506170814,-0.6052019259921337,-0.16279734158598558,0.8323675765686005,25.687957807354316,-26.518175242905436,0.22120229220307216,4,0.30500030517578125,-0.034999847412109375,-1.0650005340576172,-0.7299995422363281,2.3800010681152415,2,0.04307613799001975,1.484833772599066,38.47000122070313,1.606078120845712,38.36999893188477,1.3783778210799247,38.0099983215332,0.04307613799001975
6646,2024-04-11,37.61999893188477,38.060001373291016,37.560001373291016,38.060001373291016,2110200.0,-0.005813985724523629,1.2727146622277707,1.833330684256507,41.854644259138645,50.65929722693384,0.6632684414952692,0.5819676956293875,-0.25041714250090763,-0.3067912451959032,11.484805783705184,0.5,0.10533346481810923,-0.580500793457027,-1.0966596226316199,-0.0643419642824341,-0.838580208044327,-0.322421378869727,1.0300025939941335,5.504362403189599,-44.13406834337243,0.25807941458729716,4,0.5250015258788991,0.3450012207031179,-0.862499237060554,-0.5099983215332102,2.420001983642571,3,0.05901119839802971,2.2222398830149093,37.84000015258789,1.484833772599066,38.47000122070313,1.606078120845712,38.36999893188477,0.05901119839802971
6647,2024-04-12,37.40999984741211,37.86000061035156,37.27000045776367,37.59000015258789,2001900.0,-0.005582112983386622,-1.5652231602341897,0.409089332778478,40.338198748893205,49.86011177332146,0.7639126724028245,0.7841264691709995,-0.01771772318339515,-0.0918669858834491,11.6944842766312,0.5900001525878906,0.10297784736098947,-0.7599998474121108,-1.3822537699634623,-0.13774592486075932,-1.0711268086877865,-0.44887288613643506,1.1964016723632795,10.144875455759221,-38.424621896070335,0.31112696127567746,4,0.5900001525878906,0.5900001525878906,-0.6525001525878906,-0.2999992370605469,2.6500015258789062,4,0.06762894385501816,1.2727146622277707,37.61999893188477,2.2222398830149093,37.84000015258789,1.484833772599066,38.47000122070313,0.06762894385501816
6648,2024-04-15,37.400001525878906,37.83000183105469,37.13999938964844,37.61999893188477,2638900.0,-0.0002672633406571867,1.1562468335191003,1.222205738990418,38.00003433220999,47.3333648725607,0.6949258862212417,0.7913821133005854,-0.005299466272596476,-0.07918701899025393,11.645922898291364,0.69000244140625,0.029526539601263835,-0.7424982070922823,-1.4486475019868763,-0.03634891219768832,-1.0955728545395829,-0.38942355964498176,1.126215930175782,17.218660158953917,-29.313838534193444,0.3530746474472987,4,0.4949989318847656,0.5349979400634766,-0.5900020599365234,-0.29000091552734375,3.029998779296875,0,0.06122986650804041,-1.5652231602341897,37.40999984741211,1.2727146622277707,37.61999893188477,2.2222398830149093,37.84000015258789,0.06122986650804041
6649,2024-04-16,36.83000183105469,37.41999816894531,36.810001373291016,37.27999877929688,2577300.0,-0.015240632929648612,-1.4897936940443752,2.0454647916630204,38.00003433220999,45.90188235565666,1.1262660150221677,1.3203921478520186,0.5776326703297983,0.48621523818823675,11.757034385106154,0.6099967956542969,-0.07262750315558009,-1.2434980392456083,-2.1601793976295767,-0.32681668086163995,-1.7018387184375925,-0.7851573600536241,1.5853181796874978,1.5037960596699853,-48.67209712859502,0.4583406791919851,4,0.8999996185302734,0.9399986267089844,0.10999679565429688,0.279998779296875,3.0699996948242188,1,0.08172680347235839,1.1562468335191003,37.400001525878906,-1.5652231602341897,37.40999984741211,1.2727146622277707,37.61999893188477,0.08172680347235839
6650,2024-04-17,37.45000076293945,37.52000045776367,36.91999816894531,36.97999954223633,2552500.0,0.016834072795564925,-1.0338923874671873,-1.044454240276678,37.21523828286848,44.0007700525655,0.4448818604848128,0.667680741383819,-0.0035871338969926114,-0.13849497879142803,11.443191302883001,0.6899986267089844,-0.10627353796332528,-0.5809991836547823,-1.5316523319002826,0.369653964590718,-1.056325757777529,-0.10567260953203572,0.8047873840576187,51.199951171875,4.375416812772279,0.47532657412274937,4,0.2800006866455078,0.31999969482421875,-0.32000160217285156,-0.3400001525878906,1.6899986267089844,2,0.07503331111743328,-1.4897936940443752,36.83000183105469,1.1562468335191003,37.400001525878906,-1.5652231602341897,37.40999984741211,0.07503331111743328
6651,2024-04-18,37.63000106811523,37.7400016784668,37.22999954223633,37.599998474121094,1779000.0,0.004806416595694696,3.079954834673543,0.0638351405752722,37.531540845995984,42.507165329993356,0.18388832549945278,0.4617360925085521,-0.12869960780442824,-0.3202916651735279,11.21440865083985,0.5100021362304688,-0.19539947999557228,-0.36949901580810973,-1.3299031749355805,0.5909051433193611,-0.8497010953718487,0.11070306375562922,0.48030840151123755,78.0952657756005,35.253887834556345,0.48020207956373556,4,0.10000038146973367,0.1399993896484446,-0.49000167846678977,-0.5200004577636648,1.3400001525879048,3,0.06882806481720971,-1.0338923874671873,37.45000076293945,-1.4897936940443752,36.83000183105469,1.1562468335191003,37.400001525878906,0.06882806481720971
6652,2024-04-19,38.16999816894531,38.41999816894531,37.7599983215332,37.86999893188477,2710000.0,0.014350175006708543,-1.538458716942376,9.999109980930294,47.652576484125525,41.9668169864113,-0.36992788109919417,-0.09079201704599882,-0.6070471688759085,-0.860560018137015,10.361324354355748,0.7899971008300852,-0.21901763337466207,0.17549819946289347,-0.7800050660017277,1.1310014649275146,-0.30225343326941356,0.6532498321952005,-1.3599967956542969,84.4720187844597,42.408978833512464,0.4777516327323105,4,-0.43999671936035156,-0.3999977111816406,-1.029998779296875,-1.05999755859375,0.6200027465820312,4,0.048991428773592194,3.079954834673543,37.63000106811523,-1.0338923874671873,37.45000076293945,-1.4897936940443752,36.83000183105469,0.048991428773592194
6653,2024-04-22,38.209999084472656,38.38999938964844,37.91999816894531,38.060001373291016,2389500.0,0.0010479674468490963,-1.1860312447326633,0.499993642155067,46.90473984701258,41.326832936571094,-0.4861337129356613,-0.1378611451718399,-0.5823731041924347,-0.8983669451550469,9.646173579941156,0.470001220703125,-0.26679889349809827,0.21549911499023722,-0.740004150474384,1.1710023804548584,-0.2622525177420698,0.6932507477225442,-1.3677977752685564,86.95655264411172,46.746016689496116,0.4777516327323105,4,-0.5949993133544922,-0.4399986267089844,-1.0074996948242188,-1.0999984741210938,0.31999969482422586,0,0.04841670591848146,-1.538458716942376,38.16999816894531,3.079954834673543,37.63000106811523,-1.0338923874671873,37.45000076293945,0.04841670591848146
6654,2024-04-23,38.11999893188477,38.47999954223633,38.06999969482422,38.20000076293945,1944700.0,-0.0023554083942508575,-3.5555461365659307,-0.5333536786958148,49.74746915251176,41.91605292055179,-0.5040039110233536,-0.07037119122980329,-0.47641197786946776,-0.8036401404201783,8.894089795351343,0.4099998474121094,-0.28821709528644135,0.13749904632569354,-0.8046111338208064,1.0796092264721935,-0.33355604374755643,0.6085541363989435,-1.246241685485849,76.92305811294963,33.389799044450186,0.4710550900732506,4,-0.47499847412110086,-0.34999847412110086,-0.7624988555908274,-1.0099983215332102,0.8700027465820241,1,0.06059814895112314,-1.1860312447326633,38.209999084472656,-1.538458716942376,38.16999816894531,3.079954834673543,37.63000106811523,0.06059814895112314
6655,2024-04-24,38.29999923706055,38.38000106811523,37.68999862670898,37.88999938964844,2491200.0,0.004721938882984,1.4210462914009825,-5.124880793439326,50.374049417902235,42.86265349374774,-0.6838002488373291,-0.2215643899499895,-0.6528600235257755,-0.9725499262342865,9.126456143726514,0.69000244140625,-0.3416641715740383,0.2919994354248061,-0.6557635962657429,1.239762467115355,-0.18188208042046483,0.765880951270077,-1.3619922988281274,85.5999755859375,40.45571276209913,0.4738815158452744,4,-0.654998779296875,-0.529998779296875,-0.7149991989135742,-1.1899986267089844,1.9599990844726562,2,0.04177551751150266,-3.5555461365659307,38.11999893188477,-1.1860312447326633,38.209999084472656,-1.538458716942376,38.16999816894531,0.04177551751150266
6656,2024-04-25,38.56999969482422,38.65999984741211,37.849998474121094,38.22999954223633,3289700.0,0.007049620447574512,2.1153871547518617,0.829268973473888,56.965190416950165,44.71009701242074,-0.8994592938681052,-0.5089979259899238,-0.8896624675019353,-1.229138531435865,8.921977921323219,0.8100013732910156,-0.4019861047413045,0.556499862670897,-0.40350514298286555,1.5165048683246596,0.07649735984401929,1.0365023654977747,-1.5703130524316435,90.72164543023446,41.4373690969321,0.4800025028268811,4,-0.8349990844726562,-0.7999992370605469,-0.8850002288818359,-1.4599990844726562,1.5999984741210938,3,0.014778317327824864,1.4210462914009825,38.29999923706055,-3.5555461365659307,38.11999893188477,-1.1860312447326633,38.209999084472656,0.014778317327824864
6657,2024-04-26,38.13000106811523,38.70000076293945,37.84000015258789,38.20000076293945,5476300.0,-0.011407794404728389,-1.6461495123067713,-0.20588136296830284,47.07319569404238,45.71822605262434,-0.38731862628171143,-0.11340526306528176,-0.4202494051823251,-0.7848566970745239,8.420887228577453,0.8600006103515625,-0.39175148796965686,0.1410011291503821,-0.7779653539864526,1.0599676122872168,-0.3184821124180317,0.6004843707187959,-1.0306956334214803,43.564506016633246,-3.788051066681973,0.45948324156841674,4,-0.3749999999999929,-0.3600006103515554,-0.4375019073486257,-1.0200004577636648,2.079998016357429,4,0.02202990110300118,2.1153871547518617,38.56999969482422,1.4210462914009825,38.29999923706055,-3.5555461365659307,38.11999893188477,0.02202990110300118
6658,2024-04-29,38.77999877929688,38.93999862670898,38.29999923706055,38.33000183105469,4019300.0,0.017046884158762543,-1.5097910153035758,-6.428555858310076,53.33331145690452,47.421923510923726,-0.9174582698376668,-0.7706220962539376,-1.044601184989844,-1.4237142144132733,8.732865001534472,0.80999755859375,-0.33209319831732387,0.7704988479614343,-0.20104209577244347,1.742039791695312,0.28472837609449186,1.2562693198283768,-1.552637718343476,87.20001220703239,42.160486915918526,0.4857704718669393,4,-0.8500003814697337,-0.9049987792968821,-1.0249996185302805,-1.6699981689453196,0.6599998474120952,0,0.0002579199728032222,-1.6461495123067713,38.13000106811523,2.1153871547518617,38.56999969482422,1.4210462914009825,38.29999923706055,0.0002579199728032222
6659,2024-04-30,38.34000015258789,38.72000122070313,38.209999084472656,38.56999969482422,3680300.0,-0.011346019612148317,-1.0816342418510072,-0.5111135600691655,55.60539190529952,49.46527391341607,-0.26903277578566787,-0.35928280689547165,-0.586442103660481,-0.9731048261706619,8.912084960098504,0.5699996948242259,-0.25157881402670057,0.3370002746582017,-0.6232420215491956,1.297242570865599,-0.14312087344549695,0.8171214227619004,-0.9413753350589289,52.00012207031307,4.32633644168898,0.48012114810369855,4,-0.2550010681152344,-0.4650001525878906,-0.5799999237060547,-1.2299995422363281,0.7599983215332031,1,0.004955624046761198,-1.5097910153035758,38.77999877929688,-1.6461495123067713,38.13000106811523,2.1153871547518617,38.56999969482422,0.004955624046761198
6660,2024-05-01,38.70000076293945,39.02000045776367,38.18000030517578,38.2400016784668,2862300.0,0.009389687243578804,-1.8965431059430164,-2.0,61.73917370175629,52.15501089738943,-0.4839685803597078,-0.7116658920272059,-0.9159875594164859,-1.3266804503078333,9.262943423231693,0.8400001525878906,-0.14328508222698844,0.6690008163452177,-0.339507337822738,1.6775089705131734,0.16474673926123984,1.1732548934291955,-1.1472385644924898,72.88138880806905,19.05250283193587,0.5042540770839776,5,-0.345001220703125,-0.7849998474121094,-0.9400005340576172,-1.5900001525878906,0.11999893188476562,2,0.007493563560987404,-1.0816342418510072,38.34000015258789,-1.5097910153035758,38.77999877929688,-1.6461495123067713,38.13000106811523,0.007493563560987404
6661,2024-05-02,39.09000015258789,39.33000183105469,38.66999816894531,38.95000076293945,2762700.0,0.010077503409816835,1.1290346397588138,0.3043471049707263,67.57325748615767,54.368419897615226,-0.720897787269557,-1.0931283957784785,-1.2919713962810278,-1.7055267019155451,9.738040633575048,0.660003662109375,0.030930522372713654,1.0180002212524428,-0.09289430004108823,2.128894742545974,0.4625529606056773,1.5734474818992084,-1.361169363022924,83.89252294576224,23.524267951875622,0.555447260646764,5,-0.5799999237060547,-1.019998550415039,-1.3299999237060547,-1.9950008392333984,-0.15999984741210938,3,0.029930881667388665,-1.8965431059430164,38.70000076293945,-1.0816342418510072,38.34000015258789,-1.5097910153035758,38.77999877929688,0.029930881667388665
6662,2024-05-03,39.2400016784668,39.43000030517578,38.75,39.349998474121094,2137500.0,0.0038373375618667716,4.03703075771062,-0.7856948228882834,68.69921000010073,56.7900276924028,-0.7857920552260254,-1.208201520691098,-1.4091616344740459,-1.839876878037984,10.029563063859323,0.6800003051757812,0.18129871039793244,1.106501579284668,-0.12010263317557701,2.333105791744913,0.4931994730545455,1.7198036855147905,-1.2870069430932674,84.80010986328125,18.189936465088962,0.6133021062301232,5,-0.6800022125244141,-1.1200008392333984,-1.470001220703125,-2.210000991821289,-0.4200019836425781,4,0.02370021535928868,1.1290346397588138,39.09000015258789,-1.8965431059430164,38.70000076293945,-1.0816342418510072,38.34000015258789,0.02370021535928868
6663,2024-05-06,38.95000076293945,39.04999923706055,38.63000106811523,38.9900016784668,2068800.0,-0.007390440956236866,4.250107291021022,0.36365528004161607,72.84483786287952,59.356401993554776,-0.42441473034882193,-0.9196724746341616,-1.0922666354590405,-1.5386260890695311,10.652139740212792,0.6100006103515696,0.32302428765187585,0.7875005722045927,-0.48905495168440183,2.064056096093587,0.14922281026009188,1.4257783341490935,-0.7606851363975622,61.60003662109374,-12.698491272513756,0.6382777619444976,5,-0.3900012969970703,-0.8299999237060547,-1.1475019454956055,-1.8900012969970703,-0.2999992370605469,0,0.03234912187041794,4.03703075771062,39.2400016784668,1.1290346397588138,39.09000015258789,-1.8965431059430164,38.70000076293945,0.03234912187041794
6664,2024-05-07,39.349998474121094,39.38000106811523,38.959999084472656,39.209999084472656,2963100.0,0.010269517415831153,3.199923707801105,-3.499904634751097,71.4932142317733,61.702975861762674,-0.7058122921666836,-1.3179338605534667,-1.4305088057003417,-1.9204629665448678,11.650684457522537,0.43000030517577414,0.3947448291351705,1.143498420715332,-0.23432954637649317,2.5213263878071572,0.454584437169423,1.832412404261241,-0.9621732989977829,93.599853515625,15.70289030971972,0.6889139835459115,5,-0.7149982452392578,-1.2299976348876953,-1.547499656677246,-2.289999008178711,-0.6699981689453125,1,0.0022871704212916733,4.250107291021022,38.95000076293945,4.03703075771062,39.2400016784668,1.1290346397588138,39.09000015258789,0.0022871704212916733
6665,2024-05-08,39.47000122070313,39.61000061035156,39.20000076293945,39.22000122070313,2283600.0,0.003049625190226113,-1.8275762279338805,1.7857220708446866,71.1009346890101,63.27361411421378,-0.7178907283216205,-1.3803300051953755,-1.4986610730193703,-2.0458524149869035,11.992482927763712,0.4099998474121094,0.4776284320258739,1.1820011138916087,-0.29389040302715586,2.657892630810373,0.4440553554322264,1.919946872350991,-0.9154280247714226,85.71434132214438,7.518498039707879,0.7379457584593806,5,-0.7450008392334055,-1.260000228881843,-1.6575021743774485,-2.4000015258789134,-0.7000007629394602,2,-0.009374277556088884,3.199923707801105,39.349998474121094,4.250107291021022,38.95000076293945,4.03703075771062,39.2400016784668,-0.009374277556088884
6666,2024-05-09,39.84000015258789,39.88999938964844,39.36999893188477,39.47000122070313,2023000.0,0.009374180908073626,1.212780118012745,1.479995727539034,69.92843115743773,65.8130847212577,-0.9932453246715554,-1.6606255623248245,-1.8104739628858226,-2.408922244417255,12.48656617947039,0.5200004577636648,0.5705115372845029,1.440999984741211,-0.15259067837908447,3.0345906478615063,0.6442046531810632,2.2377953163013586,-1.0954500220606107,96.03180129639331,17.860272035929583,0.7967953315601473,5,-0.8050003051757812,-1.489999771118164,-2.027501106262207,-2.770000457763672,-1.5999984741210938,3,-0.02560242103054855,-1.8275762279338805,39.47000122070313,3.199923707801105,39.349998474121094,4.250107291021022,38.95000076293945,-0.02560242103054855
6667,2024-05-10,39.93999862670898,40.09000015258789,39.650001525878906,39.93000030517578,2055900.0,0.002510001850855703,1.8386882421706763,0.02702256863895526,70.35295405933508,67.70415612152776,-0.9046262719833251,-1.645742584921642,-1.8425100267473695,-2.487129031601249,12.650569056099922,0.4399986267089844,0.6593157350918091,1.4144985198974567,-0.24868062561102278,3.077677665405936,0.582908947143217,2.2460880926516964,-0.966358644357463,89.7259164424002,12.142429299796959,0.8315895727542381,5,-0.8049983978271413,-1.4899978637695241,-2.1274995803832937,-2.8699989318847585,-1.7700004577636648,4,-0.02528789074263471,1.212780118012745,39.84000015258789,-1.8275762279338805,39.47000122070313,3.199923707801105,39.349998474121094,-0.02528789074263471
6668,2024-05-13,39.68999862670898,40.20000076293945,39.68000030517578,40.0,1643500.0,-0.006259389298847395,-2.151536869848683,-31.00534147274308,67.80046606819383,69.05916436184935,-0.5721339418473192,-1.2810662174932261,-1.5225052096581422,-2.2140151075991312,12.679683774798303,0.5200004577636719,0.6968581462779966,1.0499986648559485,-0.602201688983456,2.702199018695353,0.22389848793624623,1.8760988417756508,-0.4930866103101863,58.870851137792876,-18.019725200309246,0.8261001769197035,5,-0.4999980926513601,-1.184997558593743,-1.8849992752075124,-2.6199989318847585,-1.4599990844726491,0,-0.021919852909727755,1.8386882421706763,39.93999862670898,1.212780118012745,39.84000015258789,-1.8275762279338805,39.47000122070313,-0.021919852909727755
6669,2024-05-14,39.84000015258789,40.02000045776367,39.61000061035156,39.959999084472656,1884300.0,0.003779328069262622,2.416641500437098,0.38709161385589463,67.5799301509331,69.70813730064678,-0.5442142871701918,-1.258529514673313,-1.6241387539361938,-2.3413924913073316,12.181857171139352,0.4099998474121094,0.8301400550824454,1.0495002746582003,-0.44978315231026755,2.548783701626668,0.2998585611739699,1.7991419881424306,-0.44247038688097007,63.99993896484375,-11.301967291863917,0.7496417134842323,5,-0.4249992370605469,-1.3349990844726562,-2.035000801086426,-2.770000457763672,-1.5699996948242188,1,-0.029869443327090073,-2.151536869848683,39.68999862670898,1.8386882421706763,39.93999862670898,1.212780118012745,39.84000015258789,-0.029869443327090073
6670,2024-05-15,40.2599983215332,40.650001525878906,40.099998474121094,40.18000030517578,3158400.0,0.010542122674114252,-3.5833267106413413,-0.6666560701910544,68.65342721035836,69.8281561588913,-0.8042289307810364,-1.5359655540820327,-1.9815093545067342,-2.724438553200862,12.149081842049625,0.8100013732910156,0.901678838020274,1.3289985656738281,-0.1680142323457332,2.8260113636933895,0.5804921666640439,2.0775049646836123,-0.7019743563797789,69.53106140756067,-3.6625367659528507,0.7485063990097809,5,-0.6199970245361328,-1.5299968719482422,-2.3924989700317383,-3.1899986267089844,-1.7599983215332031,2,-0.03924486046270781,2.416641500437098,39.84000015258789,-2.151536869848683,39.68999862670898,1.8386882421706763,39.93999862670898,-0.03924486046270781
6671,2024-05-16,40.22000122070313,40.54999923706055,40.13000106811523,40.22999954223633,2426300.0,-0.0009934700073913616,-3.4210653121044685,-0.1249821181630889,75.30270548365921,70.56187787928668,-0.6560781017203468,-1.3618036732000505,-1.8925652994065487,-2.6495822334054324,12.603153676065071,0.4199981689453196,1.0040742604771964,1.1595014572143612,-0.3115165869090575,2.63051950133778,0.4239924351526554,1.895010479276067,-0.6100006103515696,58.653853207644744,-17.532182896174305,0.735509022061709,5,-0.5799999237060618,-1.4899997711181712,-2.2450008392334055,-3.1500015258789134,-1.8400001525879048,3,-0.03605173343935841,-3.5833267106413413,40.2599983215332,2.416641500437098,39.84000015258789,-2.151536869848683,39.68999862670898,-0.03605173343935841
6672,2024-05-17,40.040000915527344,40.27999877929688,39.88999938964844,40.11999893188477,2516400.0,-0.004475392832239189,-1.0526225969984815,8.001144601303611,67.21316259591458,69.93613618295724,-0.39187368644765996,-1.0904312764385722,-1.676950923519982,-2.4338187531637203,14.171835762771709,0.3899993896484446,1.0500664053198534,0.8860010147094712,-0.5844146667613543,2.356416696180297,0.15079317397405845,1.621208855444884,-0.2220001220703125,41.346146792355945,-32.06504692148828,0.7352078407354135,5,-0.2350006103515625,-1.3099994659423828,-1.9850006103515625,-2.970001220703125,-1.5,4,-0.04495502487270209,-3.4210653121044685,40.22000122070313,-3.5833267106413413,40.2599983215332,2.416641500437098,39.84000015258789,-0.04495502487270209
6673,2024-05-20,40.060001373291016,40.09000015258789,39.88000106811523,40.09000015258789,1579400.0,0.0004995119207380494,13.000508646999457,0.3749940393876926,76.54324621532332,70.49725084779614,-0.2658155606608119,-1.0168629681566586,-1.6684300987926335,-2.4193330554635963,15.816228081340691,0.20999908447266336,1.036484301181261,0.8135013580322266,-0.6395286170944061,2.2665313331588592,0.08698637046890667,1.5400163455955465,0.5900001525878906,43.2692660382203,-31.493272884305163,0.7265149875633179,5,-0.13500022888183594,-1.3299999237060547,-2.0600013732910156,-2.990001678466797,-1.5300025939941335,0,-0.0471793095245826,-1.0526225969984815,40.040000915527344,-3.4210653121044685,40.22000122070313,-3.5833267106413413,40.2599983215332,-0.0471793095245826
6674,2024-05-21,40.43000030517578,40.52999877929688,40.060001373291016,40.08000183105469,1879100.0,0.009236118801819515,-1.4102468797684156,-11.66709053916582,76.61540881278266,71.10997019488197,-0.5213286736939295,-1.2700449553723985,-2.0192049222227695,-2.7520248456005874,17.734698487638738,0.4699974060058665,1.014651850015646,1.06800022125244,-0.3752066934882521,2.511207135993132,0.3463967638820904,1.7896036786227896,0.20460121154785327,71.42842988144747,-3.424503687503659,0.7216034573703478,5,-0.4200000762939453,-1.6999988555908203,-2.515000343322754,-3.3600006103515625,-2.1599998474121094,1,-0.05441505679775649,13.000508646999457,40.060001373291016,-1.0526225969984815,40.040000915527344,-3.4210653121044685,40.22000122070313,-0.05441505679775649
6675,2024-05-22,39.900001525878906,40.43999862670898,39.86999893188477,40.2599983215332,1892500.0,-0.013109047125805406,-1.7142714416763032,-1.028566757493188,61.946938504524184,70.22313767789159,0.0850210106954492,-0.647215055685983,-1.4551120572935758,-2.191733229594817,19.085584061423223,0.5699996948242045,0.9889585483024632,0.4580013275146513,-0.9129083843332779,1.8289110393625805,-0.22745352840931332,1.1434561834386159,0.7195079818725603,4.412144195490929,-66.43474039118817,0.6854548559239636,5,0.22999954223632812,-1.1150016784667969,-2.15000057220459,-2.8300018310546875,-1.5900001525878906,2,-0.040852155533328105,-1.4102468797684156,40.43000030517578,13.000508646999457,40.060001373291016,-1.0526225969984815,40.040000915527344,-0.040852155533328105
6676,2024-05-23,39.13999938964844,39.72000122070313,39.11999893188477,39.63000106811523,2675900.0,-0.019047671858797743,-1.264148498960021,1.361127888864144,48.74997019764919,67.82280613770428,0.8216959413847675,0.16620073970928928,-0.6755917892811709,-1.4066677886780639,20.44239311991628,0.7800025939941335,0.9308992704184078,-0.3305007934570341,-1.6477302190534289,0.9867286321393607,-0.9891155062552315,0.3281139193411633,1.4495296950683638,1.4184723353249493,-64.86831688310623,0.6586147127981978,5,0.7450008392333984,-0.1999988555908203,-1.389998435974121,-2.0699996948242188,-0.8899993896484375,3,-0.016351543168845906,-1.7142714416763032,39.900001525878906,-1.4102468797684156,40.43000030517578,13.000508646999457,40.060001373291016,-0.016351543168845906
6677,2024-05-24,38.97000122070313,39.33000183105469,38.900001525878906,39.16999816894531,1892000.0,-0.004343336014212218,-1.5294408042366034,0.40815563911529607,50.25773829362806,65.87361416275252,0.9383026716416296,0.4241000993931223,-0.4853918158951842,-1.2241561153412377,21.7874563800863,0.43000030517578125,0.8622581019740068,-0.5424989700317298,-1.726601986498693,0.6416040464352335,-1.1345504782652114,0.04955253820175187,1.531356054843748,4.294467041428567,-59.99983625783971,0.5920515082334816,5,0.8050003051757741,0.1999988555908132,-1.2200002670288157,-1.9000015258789134,-0.5300025939941548,4,-0.015139854608843595,-1.264148498960021,39.13999938964844,-1.7142714416763032,39.900001525878906,-1.4102468797684156,40.43000030517578,-0.015139854608843595
6678,2024-05-28,38.790000915527344,39.22000122070313,38.72999954223633,38.9900016784668,2270600.0,-0.004618945330701285,-2.0624769034534998,1.0000190737774064,42.34975183595533,63.07026101664387,1.0920537812664648,0.6375770680793309,-0.28460816346762385,-1.0383100815750907,22.665577530347587,0.490001678466804,0.7680537794118649,-0.7229993820190401,-1.9058075181184932,0.459808754080413,-1.3144034500687667,-0.13159531396931357,1.5832479000460964,3.333411040162408,-54.88883615922108,0.5914040680497272,5,0.8999996185302734,0.37999916076660156,-1.0399999618530273,-1.720001220703125,-0.20999908447265625,1,-0.006444959889132851,-1.5294408042366034,38.97000122070313,-1.264148498960021,39.13999938964844,-1.7142714416763032,39.900001525878906,-0.006444959889132851
6679,2024-05-29,38.52999877929688,38.68999862670898,38.349998474121094,38.5099983215332,1970600.0,-0.00670281335637668,1.0000000000000417,-0.10000190734139242,37.63153192403519,59.623383762607965,1.2814483709673752,0.9618582293375582,-0.014797225302025652,-0.7743938253816012,23.723535001531797,0.44000244140625,0.6490348981006377,-0.9925014495849567,-2.1381085589893587,0.15310565981944535,-1.5653050042871612,-0.4196978948827521,1.678925108942849,8.612454164317072,-44.22655327058321,0.5728035547022021,5,0.9200000762939382,0.6400012969970632,-0.8374986648559641,-1.4599990844726634,0.06000137329100852,2,0.0,-2.0624769034534998,38.790000915527344,-1.5294408042366034,38.97000122070313,-1.264148498960021,39.13999938964844,0.0
6680,2024-05-30,38.9900016784668,39.060001373291016,38.58000183105469,38.72000122070313,2366100.0,0.011938824649459612,1.341462053052224,13.49971390424814,39.07456802714414,55.59803515632852,0.6954895316681728,0.5530506319018187,-0.4623452302290332,-1.2331968062537442,24.338581156942336,0.5300025939941335,0.5630446840238434,-0.5469985961914077,-1.6555128832088286,0.5615156908260133,-1.1012557397001146,0.0072585473172992465,0.9958511600787006,46.71546870562266,-0.6326793211334163,0.5542571435087097,5,0.4499969482421875,0.17999839782714844,-1.282501220703125,-1.9200019836425781,-0.3400001525878906,3,-0.018466303916595206,1.0000000000000417,38.52999877929688,-2.0624769034534998,38.790000915527344,-1.5294408042366034,38.97000122070313,-0.018466303916595206
6681,2024-05-31,40.2599983215332,40.310001373291016,38.93000030517578,39.08000183105469,4458000.0,0.03257236697601362,1.156247299170007,4.370349962559631,53.162053846061134,54.03680085078925,-0.6350155368698296,-0.6585633064733827,-1.703583167804311,-2.498588167871695,25.052014594516653,1.3800010681152344,0.49482818427513564,0.6644981384277315,-0.4679227357561615,1.7969190126116246,0.09828770133578502,1.230708575519678,-1.9099998474121094,97.44882766352085,53.17013810108294,0.5662104370919465,5,-0.8199996948242188,-1.0149974822998047,-2.5524978637695312,-2.894998550415039,-1.3400001525878906,4,-0.04843509760404596,1.341462053052224,38.9900016784668,1.0000000000000417,38.52999877929688,-2.0624769034534998,38.790000915527344,-0.04843509760404596
6682,2024-06-03,40.16999816894531,40.34000015258789,39.75,40.11000061035156,2421900.0,-0.002235473331844484,1.9499895096225373,0.05084553986208858,54.89795680047963,51.63176869358439,-0.5862907906215469,-0.5220853863425532,-1.5855996252320992,-2.4066947176807787,25.659998930365713,0.5900001525878906,0.3789955529320821,0.5279981613159208,-0.619237876223039,1.6752341988548807,-0.04561985745355912,1.1016161800854007,-1.7807996368408183,91.45719395706456,46.99917082533298,0.5736180187694786,6,-0.7299995422363281,-0.9249973297119141,-2.4174976348876953,-2.799999237060547,-0.6999969482421804,0,-0.04779681992690821,1.156247299170007,40.2599983215332,1.341462053052224,38.9900016784668,1.0000000000000417,38.52999877929688,-0.04779681992690821
6683,2024-06-04,40.209999084472656,40.27999877929688,39.72999954223633,40.04999923706055,2144200.0,0.0009957908227704593,2.6666709052298367,2.666772634791455,53.862204131821365,49.103634840144245,-0.6736147383728053,-0.4878634264700281,-1.5946410602219814,-2.4480633033115993,26.553293929311693,0.549999237060554,0.23461979021344348,0.5049991607666016,-0.6204102576756441,1.6304085792088472,-0.05770554845452125,1.0677038699877244,-1.7427684875488296,93.46728851930446,49.35455161060585,0.5627047092211221,6,-0.8150005340576172,-0.7949981689453125,-2.447498321533203,-2.8400001525878906,-0.6899986267089844,1,-0.04401891315752793,1.9499895096225373,40.16999816894531,1.156247299170007,40.2599983215332,1.341462053052224,38.9900016784668,-0.04401891315752793
6684,2024-06-05,39.43999862670898,40.150001525878906,39.40999984741211,40.06999969482422,1945300.0,-0.019149477127469505,-1.1449366703708004,-3.9375104308228277,42.023348324946845,46.889902597968984,-0.0657260877088035,0.30485542663690524,-0.8068260144482551,-1.6724255490352178,26.77046488096289,0.7999992370605469,0.12862970306193233,-0.26950130462647337,-1.3896413205589084,0.8506387113059617,-0.8295713125926909,0.29056870333974416,-0.8978572475585906,48.86350089840501,7.6369433893782315,0.5600700079662178,6,-0.09499931335448508,-0.02499771118163352,-1.537499427795403,-1.9650001525878835,-0.5799980163574148,2,-0.02180519334683484,2.6666709052298367,40.209999084472656,1.9499895096225373,40.16999816894531,1.156247299170007,40.2599983215332,-0.02180519334683484
6685,2024-06-06,39.099998474121094,39.66999816894531,39.02999877929688,39.310001373291016,2399000.0,-0.00862069382420394,-2.657115453782628,0.3333373700431689,39.70586172850579,45.885001656953044,0.16635349986918868,0.6489886106571205,-0.43421920192713515,-1.3342964309766217,26.4388988328624,0.6399993896484304,-0.02463143697404746,-0.5910013198852511,-1.7396551915262606,0.5576525517557585,-1.1653282557057523,-0.01667438406474986,-0.4859427440332098,12.05660903136439,-25.851595259995094,0.5743269358205045,6,0.24500083923339844,0.31500244140625,-1.1199989318847656,-1.625,-0.12999725341796164,3,-0.01304343584235057,-1.1449366703708004,39.43999862670898,2.6666709052298367,40.209999084472656,1.9499895096225373,40.16999816894531,-0.01304343584235057
6686,2024-06-07,38.81999969482422,39.18999862670898,38.709999084472656,38.81999969482422,1768900.0,-0.007161094379126265,-3.3636079900124196,-0.0,38.989160477539386,44.63293745516542,0.44274625158627146,0.8945157197204523,-0.1457944423896862,-1.0495129359184006,25.530422217772852,0.479999542236321,-0.22658466939633826,-0.8200000762939439,-2.029749695816996,0.38974954322910804,-1.4248748860554699,-0.21512526653241792,-0.13690618783633113,6.748499280356662,-29.455617438025307,0.604874809761526,6,0.5249996185302734,0.6800003051757812,-0.6849994659423828,-1.3050003051757812,0.6800003051757812,4,-0.004379138853212727,-2.657115453782628,39.099998474121094,-1.1449366703708004,39.43999862670898,2.6666709052298367,40.209999084472656,-0.004379138853212727
6687,2024-06-10,38.93000030517578,39.02999877929688,38.5099983215332,38.70000076293945,2576300.0,0.002833606677390854,1.41862652034665,100.0,39.96446843931479,44.3679059666498,0.3648418155759927,0.7430663045697585,-0.25107519279484336,-1.1457377432112992,24.254477707601918,0.520000457763679,-0.34235530192280805,-0.6594995498657212,-1.900440811633949,0.5814417119025066,-1.2799701807498352,-0.03902891898160732,1.4099998474121094,23.728919492666854,-11.103083395779315,0.6204706308841148,6,0.41499900817871094,0.5699996948242188,-0.6399993896484375,-1.260000228881836,0.529998779296875,0,-0.0002569261790922317,-3.3636079900124196,38.81999969482422,-2.657115453782628,39.099998474121094,-1.1449366703708004,39.43999862670898,-0.0002569261790922317
6688,2024-06-11,38.81999969482422,39.0,38.47999954223633,38.63000106811523,1995400.0,-0.0028256000382547164,-1.1224435777066741,0.8260826298243886,35.00931297124271,44.07654830522842,0.53590096913058,0.8269447794228029,-0.12947614563746868,-1.0189483311004395,22.785875302126655,0.5200004577636719,-0.35273474807316774,-0.7260002136230455,-2.0122741353707454,0.5602737081246545,-1.3691371744968919,-0.08286325274919903,1.4834004211425764,20.359266391186463,-9.436908347406007,0.6431369608738496,6,0.5900001525878906,0.6800003051757812,-0.4799995422363281,-1.1000003814697266,0.7700004577636719,1,0.01674398585751602,1.41862652034665,38.93000030517578,-3.3636079900124196,38.81999969482422,-2.657115453782628,39.099998474121094,0.01674398585751602
6689,2024-06-12,38.650001525878906,39.16999816894531,38.52000045776367,39.16999816894531,2265700.0,-0.004379138853212727,1.5000073360036386,-2.7368442186840185,37.52495541907588,43.90436912655417,0.80987909804184,0.9520312887676425,0.047160335282868004,-0.8313826968055338,21.43639369454971,0.6499977111816406,-0.36218127953031853,-0.836498451232913,-2.1745606777641626,0.5015637752983366,-1.5055295644985378,-0.1674673379672882,1.5804625671386674,14.285897464665926,-17.947833520169095,0.6690311132656249,6,0.7599983215332031,0.8499984741210938,-0.3100013732910156,-0.9300022125244141,1.1499977111816406,2,0.022509673933705843,-1.1224435777066741,38.81999969482422,1.41862652034665,38.93000030517578,-3.3636079900124196,38.81999969482422,0.022509673933705843
6690,2024-06-13,38.68000030517578,38.88000106811523,38.310001373291016,38.70000076293945,1511900.0,0.0007761650223168104,1.9999899613512768,0.03846266707748287,44.62617738703856,42.955938408885,0.8172218075123965,0.8406968106672537,0.03492389700203802,-0.8383517382183712,19.2610881228938,0.5699996948242116,-0.3196542692395852,-0.7274997711181612,-2.059832298384592,0.6048327561482694,-1.3936660347513765,-0.061333507484945926,1.4804452058105397,42.045464397493035,5.669517029446794,0.6661662636332136,6,0.6450004577636719,0.8000011444091797,-0.30249977111816406,-0.9600009918212891,1.200000762939446,3,0.004653575588304593,1.5000073360036386,38.650001525878906,-1.1224435777066741,38.81999969482422,1.41862652034665,38.93000030517578,0.004653575588304593
6691,2024-06-14,38.77000045776367,38.84000015258789,38.36999893188477,38.5,1783900.0,0.0023267877941524073,1.2926897347388446,-13.49971390425329,47.61903896894192,42.14716976093636,0.5516504783871028,0.6708934745154806,-0.04009284811645841,-0.9050440598583407,16.968226335128733,0.4700012207031179,-0.2261594889688041,-0.5649995803833008,-1.8686700964418748,0.7386709356752732,-1.2168348384125878,0.08683567764598621,1.2794184049609285,53.48846493348651,12.515161190090524,0.6518352580292882,6,0.5249996185302734,0.7100009918212891,-0.30249977111816406,-0.9600009918212891,1.6499977111816406,4,0.005158647422698559,1.9999899613512768,38.68000030517578,1.5000073360036386,38.650001525878906,-1.1224435777066741,38.81999969482422,0.005158647422698559
6692,2024-06-17,38.2400016784668,38.66999816894531,38.209999084472656,38.43999862670898,1864600.0,-0.01367033203608703,-2.5384254232811996,-0.7407281820878812,43.9560513265507,41.04648611590628,0.8706464688665108,1.116363088284615,0.5074215602861258,-0.34244767381785834,15.271178400156119,0.5600013732910156,-0.1805748353829273,-1.0049983978271513,-2.3515644144641,0.3415676188097976,-1.6782814061456222,-0.3317153895086804,1.7050521348917869,3.125273188215753,-40.849080754349835,0.6732830083184734,6,0.9399986267089844,1.1899986267089844,0.4524984359741211,-0.29000282287597656,2.2099990844726562,0,0.03294974545575702,1.2926897347388446,38.77000045776367,1.9999899613512768,38.68000030517578,1.5000073360036386,38.650001525878906,0.03294974545575702
6693,2024-06-18,38.16999816894531,38.459999084472656,38.09000015258789,38.13999938964844,1980300.0,-0.0018306356288918524,-4.6924115264980335,-0.14999618524453115,45.8715532115196,41.47406443663659,0.693805346677415,1.0935807715103891,0.5828827150729836,-0.2485449621321294,13.577277277620695,0.3699989318847656,-0.31063537452006074,-0.9805017471313491,-2.3513014797186997,0.3902979854560016,-1.6659016134250209,-0.2951018808376773,1.6362512661023985,7.407237341716264,-39.34483246126322,0.6853998662936747,6,0.7100009918212891,1.200002670288086,0.622502326965332,-0.11999893188476562,2.7700004577636648,1,0.0337962006133099,-2.5384254232811996,38.2400016784668,1.2926897347388446,38.77000045776367,1.9999899613512768,38.68000030517578,0.0337962006133099
6694,2024-06-20,38.22999954223633,38.47999954223633,38.0,38.09000015258789,1765200.0,0.0015719511702736444,-2.0,4.6668362156663274,40.40401121290062,41.55163660156935,0.4963075861242885,0.9068023250745867,0.5259248671732522,-0.282139557987783,11.299080205514398,0.4799995422363281,-0.4574224244002423,-0.8105003356933622,-2.099635997353772,0.4786353259670477,-1.4550681665235672,-0.16593250486315725,1.4046249645654,26.13627989440258,-19.768611433782095,0.6445678308302061,6,0.36499977111816406,1.095001220703125,0.6175012588500977,-0.125,3.2900009155273438,3,0.03557417281287267,-4.6924115264980335,38.16999816894531,-2.5384254232811996,38.2400016784668,1.2926897347388446,38.77000045776367,0.03557417281287267
6695,2024-06-21,38.27000045776367,38.63999938964844,38.099998474121094,38.22000122070313,5179400.0,0.0010463226786898705,-2.7240835010457363,0.3571389645776059,13.553197494878802,38.72541849238484,0.36452357268180435,0.7783299518415276,0.509804966797148,-0.30161982883039684,9.280617466475661,0.5400009155273438,-0.6156185459514063,-0.6889993667602567,-1.95523848792336,0.5772397544028465,-1.322118927341812,-0.055879806178701585,1.1684691082218492,32.14290579970118,-6.942863684782729,0.6331195605815528,6,0.3149986267089844,1.0550003051757812,0.6900005340576172,-0.16500091552734375,3.529998779296875,4,0.03997906352223435,-2.0,38.22999954223633,-4.6924115264980335,38.16999816894531,-2.5384254232811996,38.2400016784668,0.03997906352223435
6696,2024-06-24,38.5,38.959999084472656,38.15999984741211,38.27000045776367,3158900.0,0.006009917415343846,-2.5555461365659307,4.60006103608824,20.90598308774858,36.60780900887749,0.09427223746863689,0.524833338833929,0.31394381128211535,-0.5092336103427968,8.704686489236899,0.7999992370605469,-0.6488360696493416,-0.42699985504150106,-1.7062601032218865,0.8522603931388844,-1.0666299791316973,0.2126302690486952,0.7658532180672566,52.083383003918016,18.811671734435592,0.6396301240901933,6,0.08499908447265625,0.7749996185302734,0.6850013732910156,-0.04500007629394531,3.4099998474121094,0,0.035844183587408596,-2.7240835010457363,38.27000045776367,-2.0,38.22999954223633,-4.6924115264980335,38.16999816894531,0.035844183587408596
6697,2024-06-25,38.38000106811523,38.52999877929688,38.18999862670898,38.5,2439500.0,-0.0031168553736304894,2.7778531312915837,-0.5217355248536624,18.983092490220756,34.82711784431949,0.14309743294333543,0.6307009653900977,0.4741605253127972,-0.3660421007800707,8.516256997924259,0.34000015258790484,-0.6461537942247872,-0.5174987792968793,-1.819591084511977,0.7845935259182184,-1.168544931904428,0.13354737331066957,0.7339497637839614,39.58348234508664,13.350833653258775,0.6510461526075472,6,0.20499801635742898,0.8849983215332102,0.8050003051757884,0.35000038146973367,4.340000152587905,1,0.05315260667162525,-2.5555461365659307,38.5,-2.7240835010457363,38.27000045776367,-2.0,38.22999954223633,0.05315260667162525
6698,2024-06-26,38.540000915527344,38.61999893188477,38.02999877929688,38.18999862670898,2066900.0,0.004168833844693021,1.3137337033351886,-2.916711701687905,30.769280929612535,34.07648734549023,-0.06794191869031607,0.4753846498275891,0.3573892008985595,-0.5119024890144885,8.647661506891682,0.5900001525878906,-0.6145322946515606,-0.34499893188476705,-1.6562045024727183,0.9662066387031842,-1.0006017171787462,0.31060385340921215,0.4402758165439451,56.25014901175405,31.521905804494565,0.6556027852939772,6,-0.060001373291015625,0.7249984741210938,0.7274999618530273,0.1900005340576172,4.1399993896484375,2,0.049558894707825374,2.7778531312915837,38.38000106811523,-2.5555461365659307,38.5,-2.7240835010457363,38.27000045776367,0.049558894707825374
6699,2024-06-27,38.52999877929688,38.68000030517578,38.33000183105469,38.5099983215332,2408200.0,-0.00025952610256507747,1.1874664727550157,0.05714379134834232,35.820918183371205,33.09812521174941,-0.08577216237122087,0.5116176911142674,0.429770518117806,-0.4792129396266276,8.866532578856093,0.34999847412109375,-0.5982344023806832,-0.3550010681152287,-1.66620663870318,0.9562045024727226,-1.0106038534092079,0.3006017171787505,0.33264474492585094,53.763423217963116,26.299103348302857,0.6556027852939772,6,-0.04999923706055398,0.7350006103515554,0.7975025177001882,0.20000267028807883,3.350002288818345,3,0.06254866140060833,1.3137337033351886,38.540000915527344,2.7778531312915837,38.38000106811523,-2.5555461365659307,38.5,0.06254866140060833
6700,2024-06-28,38.27000045776367,38.66999816894531,38.13000106811523,38.63000106811523,4419300.0,-0.006747945231519559,1.4545612179431926,-17.999618538997638,36.180935347645246,31.827224809383114,0.12287294455329345,0.7535442240468484,0.7304254643619927,-0.18870748549367278,9.15312143619857,0.5399971008300852,-0.5517816647631051,-0.5789993286132784,-1.9173222387843722,0.7593235815578154,-1.2481607836988218,0.09016212647226496,0.4891258435523298,25.806623624863047,-4.10138398925983,0.6691614550855468,6,0.20999908447265625,0.9499988555908203,1.1000003814697266,0.46000099182128906,3.8699989318847656,4,0.08492291510649008,1.1874664727550157,38.52999877929688,1.3137337033351886,38.540000915527344,2.7778531312915837,38.38000106811523,0.08492291510649008
6701,2024-07-01,38.310001373291016,38.79999923706055,38.150001525878906,38.52999877929688,2173300.0,0.0010452290318494484,-1.40741185529504,0.6111028694952211,33.854211163143816,30.704798124560124,0.01202356683678829,0.5902251455453467,0.7265814035711529,-0.19111242207358714,7.73560833320464,0.6499977111816406,-0.5145065850556847,-0.4414985656738253,-1.6217966568945101,0.7387995255468596,-1.0316476112841642,0.1486504799365136,-0.3100013732910156,36.36395162768518,5.439930165800774,0.5901490456103416,7,0.1699981689453125,0.8599987030029297,1.1474990844726562,0.4200000762939453,3.5999984741210938,0,0.09109887075604983,1.4545612179431926,38.27000045776367,1.1874664727550157,38.52999877929688,1.3137337033351886,38.540000915527344,0.09109887075604983
6702,2024-07-02,38.25,38.52000045776367,38.06999969482422,38.43999862670898,4093100.0,-0.001566206503266998,1.571416115355691,0.8636403044857299,34.75938883335725,29.470113193653198,0.08224085575443496,0.5259769855088194,0.8053795024876393,-0.09380164337362373,6.266010579499699,0.4500007629394531,-0.5314038463499529,-0.40550003051757955,-1.3972860151298505,0.5862859540946914,-0.9013930228237115,0.09039296178855238,-0.23400001525878622,28.57157011855214,-3.536440383799416,0.4958929923061355,7,0.22999954223632812,0.9200000762939453,1.1625003814697266,0.48000144958496094,3.6399993896484375,1,0.0956862705205781,-1.40741185529504,38.310001373291016,1.4545612179431926,38.27000045776367,1.1874664727550157,38.52999877929688,0.0956862705205781
6703,2024-07-03,38.43999862670898,38.58000183105469,38.2400016784668,38.349998474121094,1249400.0,0.0049672843584045445,-1.193593640402151,-0.47368843736822175,44.44437716594696,29.919042743991678,-0.07311982736977285,0.20719851928872401,0.6354834034514596,-0.2443685589084339,4.706899847618108,0.3400001525878906,-0.5701529700115415,-0.12700138092041868,-0.7990940753138958,0.5450913134730584,-0.46304772811715367,0.2090449662763163,-0.4083186569213737,50.684816972799695,15.64816632564289,0.33604634719673804,7,0.055000305175788355,0.730001449584968,1.0325021743774485,0.29000282287598367,3.530002593994155,2,0.11134242317637111,1.571416115355691,38.25,-1.40741185529504,38.310001373291016,1.4545612179431926,38.27000045776367,0.11134242317637111
6704,2024-07-05,38.58000183105469,38.68000030517578,38.2599983215332,38.43999862670898,1827700.0,0.0036421230319303444,1.4705987950049928,1.5555885220194448,47.500047683533936,33.69091498717559,-0.17685194836402474,-0.0005659713386307885,0.5205254646361368,-0.36799569512400865,3.5868038067953982,0.4200019836425781,-0.5451536912968038,0.05600166320800781,-0.47645610104579106,0.5884594274618067,-0.21022721891889518,0.3222305453349108,-0.5329554759216251,69.86335014239803,34.23798906451962,0.2662288821269011,7,-0.08500289916992188,0.5899982452392578,0.8499984741210938,0.14999961853027344,3.3899993896484446,4,0.10627263555028743,-1.193593640402151,38.43999862670898,1.571416115355691,38.25,-1.40741185529504,38.310001373291016,0.10627263555028743
6705,2024-07-08,38.59000015258789,38.709999084472656,38.41999816894531,38.59000015258789,2012300.0,0.0002591581404527421,1.4166958069746003,0.0,45.312506208798446,36.40275088951446,-0.15274780785151165,-0.053472693616640754,0.5304021334874633,-0.36873842949103164,3.074098482600982,0.29000091552734375,-0.5239119239635812,0.09149990081787251,-0.36876445586354833,0.5517642574992934,-0.1386322775228379,0.32163207915858294,-0.5278947398162757,71.23298408799937,36.30293113867583,0.23013217834071165,7,-0.1750011444091797,0.5799999237060547,0.7199993133544922,0.1400012969970703,3.3800010681152415,0,0.08525527086080364,1.4705987950049928,38.58000183105469,-1.193593640402151,38.43999862670898,1.571416115355691,38.25,0.08525527086080364
6706,2024-07-09,38.650001525878906,38.81999969482422,38.34000015258789,38.54999923706055,2034100.0,0.001554842525363087,1.181822910796494,100.0,64.13784394558417,41.41994549566594,-0.21147241264350924,-0.1337187386699341,0.48267849757391446,-0.4059482889287551,3.1262014652706958,0.4799995422363281,-0.47777328469051383,0.16000118255615092,-0.28114596939377634,0.6011483345060782,-0.060572393418809156,0.380574758531111,-0.5731382366215101,77.33357747395834,36.79497765531417,0.22057357597496272,7,-0.22500228881835938,0.5199985504150391,0.6549978256225586,0.07999992370605469,3.319999694824226,1,0.0902974832079304,1.4166958069746003,38.59000015258789,1.4705987950049928,38.58000183105469,-1.193593640402151,38.43999862670898,0.0902974832079304
6707,2024-07-10,38.91999816894531,38.959999084472656,38.560001373291016,38.81999969482422,2484500.0,0.006985682597855147,3.444411477980757,0.9999618539004387,72.72725170967618,46.08194224900635,-0.44344844610991174,-0.4263629896161092,0.2425347578261423,-0.6510326666002584,3.463402779229509,0.3999977111816406,-0.34641978790811123,0.4304979324340792,-0.008566745075135884,0.8695626099432943,0.2109655936794752,0.6500302711886832,-0.8134094234652451,94.44429727195181,47.66113569483355,0.2195323387546065,7,-0.404998779296875,0.2500019073486328,0.4225015640258789,-0.18999671936035156,3.0500030517578196,2,0.07682430162220699,1.181822910796494,38.650001525878906,1.4166958069746003,38.59000015258789,1.4705987950049928,38.58000183105469,0.07682430162220699
6708,2024-07-11,39.47000122070313,39.599998474121094,38.959999084472656,39.08000183105469,2562000.0,0.014131630977225251,-1.031728347219531,3.9000534065767094,78.97195845194813,50.87650227884823,-0.9472737009716354,-0.9751702210197024,-0.29156337982897895,-1.1785801257825241,4.204363197750399,0.6800003051757812,-0.23163648470762155,0.9480009078979563,0.34159272570488497,1.5544090900910277,0.6447968168014171,1.2512049989944956,-1.3122078548835105,90.29871353619603,39.21416400959784,0.3032040910965363,7,-0.6350021362304759,-0.3300018310546946,-0.1275014877319407,-0.7399997711181712,2.5,3,0.06131234086904325,3.444411477980757,38.91999816894531,1.181822910796494,38.650001525878906,1.4166958069746003,38.59000015258789,0.06131234086904325
6709,2024-07-12,39.52000045776367,39.81999969482422,39.34000015258789,39.61999893188477,2954200.0,0.0012667655311424664,-1.0869586850878212,-0.2564067451778374,79.06974681073773,55.6419257747474,-0.9410325579086702,-1.0083479578672367,-0.31056414139778354,-1.207042099353643,5.061524631041037,0.4799995422363281,-0.08876441419413084,0.9545001983642578,0.20217093562013844,1.7068294611083772,0.5783355669921946,1.330664829736321,-1.2468306832799314,79.72977501011668,25.16490612338326,0.37616463137206024,7,-0.5750007629394531,-0.44499969482421875,-0.11500072479248047,-0.7899990081787109,2.4500007629394602,4,0.061993945712572884,-1.031728347219531,39.47000122070313,3.444411477980757,38.91999816894531,1.181822910796494,38.650001525878906,0.061993945712572884
6710,2024-07-15,38.86000061035156,39.38000106811523,38.83000183105469,39.22999954223633,2200400.0,-0.01670040080382773,-1.5581568651803681,3.7000457770654274,56.976751063087335,58.211096874741116,-0.21069694468486944,-0.3522305560166714,0.3617983757569476,-0.5252921232307131,5.505146822186345,0.6899986267089844,-0.024956585821144017,0.28550033569335653,-0.4768363710659784,1.0478370424526915,-0.0956680176863145,0.6666686890730276,-0.4321478438337749,35.135176932415405,-18.927996172226926,0.3811683533796681,7,0.08499908447265625,0.049999237060546875,0.5199995040893555,-0.12999916076660156,3.1100006103515696,0,,-1.0869586850878212,39.52000045776367,-1.031728347219531,39.47000122070313,3.444411477980757,38.91999816894531,
6711,2024-07-16,38.97000122070313,39.15999984741211,38.790000915527344,38.93000030517578,2205100.0,0.002830689877093562,-1.3124955296473786,-0.10811089460066049,61.47858651558331,61.17989661721067,-0.2427598777634472,-0.4706076564638195,0.25312077376800346,-0.6233801054933892,5.941160149066209,0.3699989318847656,0.0253301705751241,0.3855009078979563,-0.3927153548620126,1.1637171706579252,-0.0036072234820281324,0.7746090392779408,-0.4029337613547028,32.539713776222854,-22.390270099801512,0.38910813137998435,7,0.05999946594237571,-0.06000137329102273,0.40999889373778586,-0.23999977111817117,3.0,1,,-1.5581568651803681,38.86000061035156,-1.0869586850878212,39.52000045776367,-1.031728347219531,39.47000122070313,
6712,2024-07-17,39.5,39.88000106811523,39.04999923706055,39.09000015258789,2859200.0,0.013600173535927462,-2.387750971187428,10.249761586875922,66.32650148435715,63.611243763700706,-0.6445843112763399,-0.9500817332978002,-0.27420482483486097,-1.1299604756572705,6.536937961675167,0.9099998474120952,0.11247256625602375,0.8524997711181612,-0.00795031916732114,1.7129498614036436,0.42227472597542004,1.2827248162609024,-0.8076393171039911,65.13752156703585,9.94596858160088,0.4302250451427402,7,-0.43000030517578125,-0.5599994659423828,-0.0775003433227539,-0.7699985504150391,2.470001220703132,2,,-1.3124955296473786,38.97000122070313,-1.5581568651803681,38.86000061035156,-1.0869586850878212,39.52000045776367,
6713,2024-07-18,39.459999084472656,39.90999984741211,39.209999084472656,39.22999954223633,2302300.0,-0.0010126814057555,-4.185182045521977,0.5609747020348161,65.65656435918234,65.62863450543941,-0.49693900280282577,-0.8521733341100202,-0.2225914009182759,-1.068132757472661,6.982293071988835,0.7000007629394531,0.2084352177431441,0.7479988098144545,-0.15412958049750358,1.6501272001264127,0.2969346146584755,1.1990630049704336,-0.6699981689453125,59.8213221344614,4.26533176637772,0.4510641951559799,7,-0.33499908447265625,-0.5049991607666016,-0.037499427795410156,-0.7299976348876953,2.510002136230476,3,,-2.387750971187428,39.5,-1.3124955296473786,38.97000122070313,-1.5581568651803681,38.86000061035156,
6714,2024-07-19,39.59000015258789,39.709999084472656,39.2400016784668,39.65999984741211,2004200.0,0.0032945025628849933,4.529440804236604,-0.3043471049707263,73.23939878305954,68.7316225692462,-0.5236752936535609,-0.9223519231783399,-0.35212500676041003,-1.1606396745522858,7.302756598792505,0.4699974060058594,0.31848110570426513,0.809999847412108,-0.14275772947095788,1.7627574242951738,0.3336210589705786,1.2863786358536373,-0.6431993865966774,71.42857142857143,11.609255858322854,0.47637878844153275,7,-0.4650001525878906,-0.6350002288818359,-0.13500022888183594,-0.8599987030029297,2.3800010681152415,4,,-4.185182045521977,39.459999084472656,-2.387750971187428,39.5,-1.3124955296473786,38.97000122070313,
6715,2024-07-22,39.79999923706055,39.84000015258789,39.5,39.650001525878906,1393500.0,0.005304346644690039,1.9565289502927372,-2.14283378746594,74.75077751332608,69.91083741010641,-0.6079146678239908,-1.0665318667848496,-0.5630754222675094,-1.33777000378727,8.028022601827754,0.3400001525878906,0.4069350930740967,0.9434989929199205,-0.0799164873447964,1.9669144731846373,0.43179125278756203,1.4552067330522789,-0.7183505996704085,90.17850756639112,26.26070076911042,0.5117077401323586,7,-0.5649986267089844,-0.8449993133544922,-0.3449993133544922,-1.069997787475586,2.1700019836425852,0,,4.529440804236604,39.59000015258789,-4.185182045521977,39.459999084472656,-2.387750971187428,39.5,
6716,2024-07-23,39.88000106811523,39.959999084472656,39.61000061035156,39.83000183105469,1786400.0,0.0020100962961875357,2.3333938854475105,0.33333333333328596,76.8976843674343,70.37421881652398,-0.5532754734474068,-1.093933062041458,-0.6550465668480072,-1.383625187794017,9.194630937017921,0.34999847412109375,0.4890306640761608,0.954500770568842,-0.1505396221313049,2.059541163268989,0.40198057421876854,1.5070209669189154,-0.6823832613220162,91.20900771742652,21.877463266411894,0.5525201963500732,7,-0.5050010681152273,-0.9000015258788991,-0.47749996185302024,-1.1499996185302663,2.090000152587905,1,,1.9565289502927372,39.79999923706055,4.529440804236604,39.59000015258789,-4.185182045521977,39.459999084472656,
6717,2024-07-24,40.41999816894531,40.52000045776367,39.88000106811523,40.08000183105469,2417200.0,0.013540548805597297,1.37036409104398,6.8000305180447596,79.28992480082889,70.40954841084407,-0.958967080858919,-1.5528794895807607,-1.204208691948061,-1.8823164843761475,10.683202867512223,0.6399993896484446,0.59850998251774,1.3924980163574219,0.13357886006709663,2.651417172647747,0.7630384382122557,2.021957594502588,-1.10039935772339,92.36624549735156,19.821910557505902,0.6294595781451634,7,-0.7649974822998047,-1.1599979400634766,-1.0324974060058594,-1.6899967193603516,1.5500030517578196,2,,2.3333938854475105,39.88000106811523,1.9565289502927372,39.79999923706055,4.529440804236604,39.59000015258789,
6718,2024-07-25,40.45000076293945,41.04999923706055,40.22000122070313,40.61999893188477,3091800.0,0.0007422710379336728,-1.6349258250076057,-0.5000000000000209,78.593251836479,70.35660452481534,-0.9335057830088616,-1.50986442619633,-1.2351571601204228,-1.8686630697139748,12.40619792868337,0.8299980163574148,0.6789080884034036,1.327000617980957,-0.05952213293337394,2.713523368895288,0.6337392425237951,2.020261993438119,-0.9143296553400191,66.85086831900186,-5.783392966044914,0.693261375457165,7,-0.5300006866455078,-0.9250011444091797,-1.1450004577636719,-1.7199993133544922,1.520000457763679,3,,1.37036409104398,40.41999816894531,2.3333938854475105,39.88000106811523,1.9565289502927372,39.79999923706055,
6719,2024-07-26,40.93999862670898,41.04999923706055,40.52999877929688,40.59000015258789,2054200.0,0.012113667602658307,-1.2127621583014456,-2.0588367291983283,81.33331298828122,73.06288918317021,-1.342022168558806,-1.9078712781662759,-1.725262319313039,-2.3240071185566933,14.343514222845316,0.5999984741210938,0.7402071351727244,1.6964984893798771,0.12095893206899433,3.27203804669076,0.9087287107244322,2.484268268035322,-1.1014618932173192,92.90318293574278,19.261703366972554,0.7877697786554432,7,-1.019998550415032,-1.4149990081787038,-1.8149986267089773,-2.2099971771240163,1.0300025939941548,4,,-1.6349258250076057,40.45000076293945,1.37036409104398,40.41999816894531,2.3333938854475105,39.88000106811523,
6720,2024-07-29,41.52000045776367,41.59000015258789,40.86000061035156,41.0099983215332,3114600.0,0.0141671189670316,1.2461471648062725,1.4571553133515283,83.60654126706899,75.52155082222416,-1.6818915572206734,-2.352522224535363,-2.3121738538710943,-2.8614791471810577,16.169275855148264,0.7299995422363281,0.7519786309023928,2.1140003204345703,0.30771478364819416,3.9202858572209465,1.2108575520413822,3.0171430888277584,-1.4391712235582332,96.46466106021636,22.328112616910076,0.9031427683931896,7,-1.2000007629394531,-1.710000991821289,-2.560000419616699,-2.789999008178711,0.45000076293946023,0,,-1.2127621583014456,40.93999862670898,-1.6349258250076057,40.45000076293945,1.37036409104398,40.41999816894531,
6721,2024-07-30,41.79999923706055,41.900001525878906,41.290000915527344,41.38999938964844,3958700.0,0.006743708482896293,-1.0000125072698507,0.8039179020748874,83.64485189981613,77.44581197949738,-1.6966608712961033,-2.4850636566517537,-2.5946817661298525,-3.104073402958363,18.45975423382443,0.6100006103515625,0.7728416855262878,2.21949920654297,0.19758325815185884,4.2414151549340815,1.2085412323474145,3.230457180738526,-1.4173358191786178,95.04939276454071,22.511635727581975,1.010957974195554,7,-1.2449989318847656,-1.8349990844726562,-2.844999313354492,-3.069997787475586,0.17000198364258523,1,,1.2461471648062725,41.52000045776367,-1.2127621583014456,40.93999862670898,-1.6349258250076057,40.45000076293945,
6722,2024-07-31,41.90999984741211,42.13999938964844,41.36000061035156,42.06999969482422,4662200.0,0.0026315935971126247,4.200005086275956,-0.39024367550870404,81.77081418948114,79.23628418286391,-1.596769388280542,-2.4314700023595393,-2.7001621899905146,-3.181717637066299,20.77536656377229,0.779998779296875,0.9134343393542395,2.1464998245239286,-0.02534118970931587,4.318340838757173,1.06057931740731,3.2324203316405473,-1.223868807930785,88.02084575097946,16.997333393125174,1.0859205071166207,7,-1.2199993133544922,-1.8250007629394531,-2.9800004959106445,-3.1799983978271484,0.06000137329102273,2,,-1.0000125072698507,41.79999923706055,1.2461471648062725,41.52000045776367,-1.2127621583014456,40.93999862670898,
6723,2024-08-01,42.72000122070313,42.79999923706055,42.13000106811523,42.18999862670898,3223600.0,0.019327162401338915,-1.0615400867406293,-3.312519371528115,84.78259968172175,80.51886206049305,-2.1184905589487997,-3.061340247561752,-3.4967826667896915,-3.9583158145015958,23.50651895711494,0.8899993896484375,1.0703722470617905,2.7425010681152386,0.29393259763409674,5.1910695385963805,1.5182168328746712,3.966785303355806,-1.7430965111883836,96.47585902091727,25.456727256955062,1.2242842352405707,8,-1.5700016021728587,-2.305002212524421,-3.7950019836425852,-3.989999771118171,-0.75,3,,4.200005086275956,41.90999984741211,-1.0000125072698507,41.79999923706055,1.2461471648062725,41.52000045776367,
6724,2024-08-02,42.68000030517578,43.650001525878906,42.18999862670898,43.25,4172300.0,-0.0009363509921428426,1.1313868206650473,-1.0754658586265429,97.98990543775993,83.10098738543014,-1.781412895422882,-2.844255030633221,-3.45551778017758,-3.8918307141595463,26.72000111397702,1.460002899169929,1.182355294403429,2.497500228881833,-0.13782945292754079,5.132829910691207,1.1798353879771497,3.8151650697865165,-1.3384766901518717,65.23294256626497,-9.898741973398359,1.317664840904687,8,-1.0499992370605469,-1.8199996948242188,-3.8075008392333984,-3.9499988555908203,-0.7099990844726491,4,,-1.0615400867406293,42.72000122070313,4.200005086275956,41.90999984741211,-1.0000125072698507,41.79999923706055,
6725,2024-08-05,41.88000106811523,43.15999984741211,41.84000015258789,43.0099983215332,4581100.0,-0.01874412444564899,-1.1818193282344558,1.9824523831832117,81.15630204874454,83.57416712779795,-0.7323517528162853,-1.8816106032788795,-2.6464385138869275,-3.05951141070873,29.75021031630904,1.3199996948242188,1.2961186319323375,1.5330009460449148,-1.0944981785056598,4.160500070595489,0.21925138376963105,2.8467505083201985,-0.07678187092032118,24.9999999999997,-53.22583810686338,1.3137495622752862,8,-0.11499977111815696,-1.0200004577636648,-3.0075016021728445,-3.1499996185302663,0.09000015258790484,0,,1.1313868206650473,42.68000030517578,-1.0615400867406293,42.72000122070313,4.200005086275956,41.90999984741211,
6726,2024-08-06,42.13999938964844,42.65999984741211,41.88999938964844,41.91999816894531,3439300.0,0.006208173708265541,-4.500027247956403,-0.1946918189736064,79.9999826604728,83.65306244553615,-0.7130397168733111,-1.9676220788780228,-2.8696475035421614,-3.2885431105247775,32.68799410538728,0.7799987792968821,1.39840375754806,1.6184993743896499,-0.998001230327084,4.234999979106384,0.31024907203128294,2.926749676748017,1.5100021362304688,34.06106844796855,-43.92756213129688,1.3082503023583667,8,-0.20499801635742188,-1.279998779296875,-3.2899999618530273,-3.4099979400634766,-0.1699981689453054,1,,-1.1818193282344558,41.88000106811523,1.1313868206650473,42.68000030517578,-1.0615400867406293,42.72000122070313,
6727,2024-08-07,41.90999984741211,42.38000106811523,41.66999816894531,41.84000015258789,3282300.0,-0.005457986368476941,-2.4633978414588413,0.3181786655569427,76.68846058270935,83.4414189728951,-0.2787723496331509,-1.5833109305343243,-2.599292340318371,-3.0274823078915034,35.2842351755961,0.7100028991699148,1.4843876027418546,1.238999748229979,-1.3335262001666237,3.811525696626582,-0.04726322596832233,2.5252627224282804,1.7048016357421858,12.121276341595928,-65.34955435513498,1.2862629741983016,8,0.18000030517578125,-1.0499992370605469,-3.0850000381469727,-3.125,0.06000137329102273,2,,-4.500027247956403,42.13999938964844,-1.1818193282344558,41.88000106811523,1.1313868206650473,42.68000030517578,
6728,2024-08-08,41.88999938964844,42.16999816894531,41.54999923706055,41.72000122070313,3422900.0,-0.000477223999916232,-1.4313581761335588,2.428555858310525,75.66963696510132,82.81212163698623,-0.03690833070666599,-1.4468976479937865,-2.5325337875142253,-2.975103855828948,36.68761428710716,0.6199989318847656,1.5701489625688083,1.0979993820190401,-1.464307052025319,3.660305816063399,-0.18315383500313942,2.3791525990412197,1.6470099609374955,16.19046581035889,-59.48166872794053,1.2811532170221795,8,0.3650016784667969,-0.9449977874755859,-3.064999580383301,-2.9499988555908203,0.0800018310546946,3,,-2.4633978414588413,41.90999984741211,-4.500027247956403,42.13999938964844,-1.1818193282344558,41.88000106811523,
6729,2024-08-09,41.97000122070313,42.04999923706055,41.43000030517578,41.93999862670898,2887200.0,0.0019098074055943215,5.526351717630052,0.17648774795808397,74.94253841222724,81.84945465311489,0.04979741552903505,-1.4060282946119074,-2.5555019162794466,-3.0260852099144913,37.714644552925755,0.6199989318847656,1.6085908784182266,1.0555011749267678,-1.4849213577059288,3.5959237075594643,-0.21471009138958408,2.3257124412431196,1.447787523071277,31.213934012335336,-40.86251974300844,1.2702112663163483,8,0.4999999999999929,-1.0150012969970774,-3.1375017166137766,-2.800001144409187,0.0,4,,-1.4313581761335588,41.88999938964844,-2.4633978414588413,41.90999984741211,-4.500027247956403,42.13999938964844,