Rivaldi_Prediction/data/featuSGD/US8472151005_features.csv

index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label
23,2000-09-05,7.25,7.5,7.0,7.125,57200.0,0.0,-1.6666666666666667,-1.0,19.565217391304344,19.26609564336783,1.1536189624740683,1.7111623519187749,0.8952041922010014,0.13671094853533994,42.28135604108015,0.5,-0.5696792811670619,-1.5,-3.1438681916683358,0.14386819166833575,-2.321934095834168,-0.6780659041658321,1.070913514270952,15.384615384615385,-12.838461996418951,0.8219340958341677,9,0.8125,1.875,1.171875,1.15625,-0.5,1,-0.051724137931034475,-2.3333333333333335,7.25,1.5,7.375,1.8,8.0,-0.051724137931034475
24,2000-09-06,6.9375,7.25,6.4375,7.25,47400.0,-0.0431034482758621,4.2,-2.5,18.367346938775512,19.652065634201044,1.331832384675332,1.863224941084077,1.2077041922010014,0.44921094853533994,42.715589685598175,0.8125,-0.7138327038832895,-1.6500000000000004,-3.3375121831918797,0.03751218319187899,-2.493756091595941,-0.8062439084040607,1.1192308114167613,25.806451612903224,-3.718219894078217,0.8437560915959398,9,0.84375,2.1875,1.484375,1.46875,-0.4375,2,-0.009009009009009028,-1.6666666666666667,7.25,-2.3333333333333335,7.25,1.5,7.375,-0.009009009009009028
25,2000-09-07,6.5625,6.75,6.5,6.5,74100.0,-0.05405405405405406,-7.0,-0.2,13.20754716981132,18.89734865306897,1.4913401123253998,2.0530637116348505,1.5827041922010014,0.8242109485353399,43.17328985584111,0.4375,-0.8897571835757176,-1.8406249999999993,-3.5686234428294537,-0.11262655717054493,-2.7046242214147256,-0.9766257785852721,1.1703846491334087,8.695652173913043,-18.35179232218968,0.8639992214147272,9,1.15625,2.5625,1.859375,1.84375,-0.125,3,0.0,4.2,6.9375,-1.6666666666666667,7.25,-2.3333333333333335,7.25,0.0
26,2000-09-08,5.625,6.5,5.34375,6.5,349000.0,-0.1428571428571429,1.6428571428571428,-14.0,10.294117647058812,17.983526334017892,2.1011081145818116,2.8408713688323566,2.5202041922010014,1.76171094853534,43.87997598496672,1.21875,-1.0827706083003505,-2.5906249999999993,-4.655555784490559,-0.5256942155094384,-3.6230903922452793,-1.5581596077547193,1.848807719306727,11.688311688311687,-12.807452881313397,1.0324653922452804,9,1.484375,2.953125,2.796875,2.78125,0.875,4,0.24444444444444446,-7.0,6.5625,4.2,6.9375,-1.6666666666666667,7.25,0.24444444444444446
27,2000-09-11,5.0,5.625,5.0,5.625,319600.0,-0.11111111111111116,1.0,0.7142857142857143,8.974358974358978,16.51154152869975,2.378563719749172,3.3107346302552916,3.1452041922010014,2.38671094853534,44.68006049265673,0.625,-1.148591233579225,-3.0093750000000004,-5.4766859563375085,-0.5420640436624913,-4.243030478168755,-1.7757195218312454,2.0477961754453817,0.0,-21.25722277026502,1.2336554781687545,9,1.8125,3.25,3.421875,3.40625,2.125,0,0.32499999999999996,1.6428571428571428,5.625,-7.0,6.5625,4.2,6.9375,0.32499999999999996
28,2000-09-12,6.421875,6.6875,5.0625,5.3125,1465500.0,0.28437500000000004,-1.0194174757281553,-1.775,31.07049608355092,18.07702641848633,0.683151143209046,1.7717245576343892,1.7233291922010014,0.9648359485353399,44.8471407325556,1.6875,-1.2223171839017954,-1.4554687499999996,-3.967697783404965,1.0567602834049659,-2.7115832667024833,-0.1993542332975169,-1.421875,63.19444444444444,38.49321786803265,1.2561145167024828,9,0.265625,1.828125,2.0,1.984375,0.515625,1,0.15328467153284664,1.0,5.0,1.6428571428571428,5.625,-7.0,6.5625,0.15328467153284664
29,2000-09-13,7.4375,7.875,6.5625,6.625,205000.0,0.15815085158150843,-1.8,0.7323943661971831,38.88888888888889,19.898014072807317,-0.4810399865839976,0.667249233156566,0.7077041922010014,-0.05078905146466006,44.43828523467038,1.453125,-1.246229238745384,-0.36171874999999964,-2.8236258010734048,2.1001883010734055,-1.592672275536703,0.8692347755367029,-2.4375,84.78260869565217,59.268167259199814,1.2309535255367028,9,-1.0,0.5625,0.984375,0.96875,-0.4375,2,-0.09243697478991597,-1.0194174757281553,6.421875,1.0,5.0,1.6428571428571428,5.625,-0.09243697478991597
30,2000-09-14,7.125,7.4375,6.125,7.40625,127500.0,-0.04201680672268904,6.636363636363637,-0.34615384615384615,35.45454545454547,21.663494968723,-0.3416384053198529,0.8874199089577548,1.0202041922010014,0.26171094853533994,44.127832370319126,1.3125,-1.3101710143140846,-0.5867187500000002,-3.011755947049217,1.8383184470492164,-1.799237348524608,0.6257998485246077,-2.0625,73.91304347826086,50.76786542925926,1.212518598524608,9,-0.6875,0.5,1.296875,1.28125,-0.3125,3,-0.08771929824561409,-1.8,7.4375,-1.0194174757281553,6.421875,1.0,5.0,-0.08771929824561409
31,2000-09-15,7.1875,7.25,6.75,6.90625,41300.0,0.00877192982456143,1.4615384615384615,-1.0,37.73584905660377,23.728707511655337,-0.484480607884449,0.7190349803257705,0.9577041922010014,0.19921094853533994,43.80060224741214,0.5,-1.3014214073722652,-0.43359375,-2.7904294783640644,1.9232419783640644,-1.6120116141820322,0.7448241141820322,-2.0125,76.08695652173914,50.9797387034337,1.178417864182032,9,-0.75,0.375,1.234375,1.21875,-0.3125,4,-0.10434782608695647,6.636363636363637,7.125,-1.8,7.4375,-1.0194174757281553,6.421875,-0.10434782608695647
32,2000-09-18,6.78125,7.1875,6.75,7.09375,20500.0,-0.05652173913043479,-1.3333333333333333,-1.1111111111111112,36.529680365296805,25.613647842098942,-0.16954477989160743,1.0019073235168605,1.3639541922010014,0.6054609485353399,43.45568820204978,0.4375,-1.3564401618487771,-0.7289062499999996,-3.0204245740464675,1.5626120740464682,-1.8746654120232336,0.41685291202323427,-1.4982500000000005,61.111111111111114,33.89726767318388,1.1457591620232341,9,-0.34375,0.46875,1.640625,1.625,-0.09375,0,-0.04147465437788023,1.4615384615384615,7.1875,6.636363636363637,7.125,-1.8,7.4375,-0.04147465437788023
33,2000-09-19,7.25,7.25,6.875,6.9375,42200.0,0.06912442396313367,1.4,-1.0,43.981481481481474,28.45966279128849,-0.71330658800726,0.41669361758967405,0.8952041922010014,0.13671094853533994,43.06066742874478,0.46875,-1.3364447189057742,-0.17265625000000018,-2.3557221271960067,2.0104096271960072,-1.264189188598003,0.9188766885980035,-1.8633200000000008,64.28571428571429,32.914013543658875,1.0915329385980037,9,-0.8125,0.0,1.171875,1.15625,-0.5,1,-0.017241379310344862,-1.3333333333333333,6.78125,1.4615384615384615,7.1875,6.636363636363637,7.125,-0.017241379310344862
34,2000-09-20,6.875,7.171875,6.6875,7.03125,30100.0,-0.051724137931034475,1.2142857142857142,-0.5,42.0353982300885,31.66275735354151,-0.3890134743553091,0.6840130988854414,1.2702041922010014,0.5117109485353399,42.703097186972514,0.5625,-1.3147115910408065,-0.45703125,-2.5683181515736635,1.6542556515736626,-1.5126747007868317,0.5986122007868317,-1.3887872000000003,57.14285714285714,24.63351620405517,1.0556434507868313,9,-0.4375,0.375,1.546875,1.53125,-0.125,2,0.009090909090909038,1.4,7.25,-1.3333333333333333,6.78125,1.4615384615384615,7.1875,0.009090909090909038
35,2000-09-21,6.5,7.0,6.5,7.0,69600.0,-0.054545454545454564,1.0,3.2,43.57798165137615,35.36096446513233,-0.02660973598757721,0.9138945034812282,1.6452041922010014,0.8867109485353399,42.38479758384585,0.5,-1.309410806022771,-0.7101562499999998,-2.7096801191060766,1.2893676191060761,-1.7099181845530378,0.28960568455303815,-0.9182357120000004,0.0,-34.242555541575754,0.9997619345530381,9,-0.0625,0.75,1.921875,1.90625,0.4375,3,0.07692307692307687,1.2142857142857142,6.875,1.4,7.25,-1.3333333333333333,6.78125,0.07692307692307687
36,2000-09-22,6.25,6.5,6.15625,6.25,51100.0,-0.038461538461538436,-2.6666666666666665,-0.0,42.792792792792795,39.11856822273608,0.35913699156711765,0.9881247819594066,1.8952041922010014,1.13671094853534,42.15377269536287,0.34375,-1.2784780201731163,-0.81640625,-2.6421258213265837,1.0093133213265846,-1.7292660356632918,0.09645353566329185,-0.5765062835200006,8.571428571428571,-27.897004551026612,0.9128597856632923,9,0.21875,0.96875,2.171875,2.15625,0.5,4,0.09000000000000008,1.0,6.5,1.2142857142857142,6.875,1.4,7.25,0.09000000000000008
37,2000-09-25,6.28125,6.3125,6.25,6.28125,27400.0,0.004999999999999893,1.0,0.0,43.049327354260086,40.4495494750371,0.5908828945806661,0.7984538519465465,1.8639541922010014,1.10546094853534,41.91026293483664,0.0625,-1.1875635128559932,-0.6585937499999996,-2.3180300780370633,1.000842578037064,-1.4883119140185315,0.17112441401853218,-0.5196960321792004,11.428571428571429,-26.56228256924757,0.829718164018532,9,0.71875,0.9375,2.140625,2.125,0.71875,0,0.0945273631840795,-2.6666666666666665,6.25,1.0,6.5,1.2142857142857142,6.875,0.0945273631840795
38,2000-09-26,6.375,6.625,6.25,6.5625,49000.0,0.014925373134328401,1.4,-100.0,45.833333333333336,41.22115441330871,0.5473434310105851,0.5560032506674499,1.7702041922010014,1.01171094853534,41.47037732963837,0.375,-0.9572352337385253,-0.4523437499999998,-1.9253560075931464,1.0206685075931459,-1.1888498787965727,0.284162378796573,-0.5289081908920323,21.53846153846154,-17.25033881523374,0.736506128796573,9,0.40625,0.8125,2.046875,2.03125,0.125,1,0.0490196078431373,1.0,6.28125,-2.6666666666666665,6.25,1.0,6.5,0.0490196078431373
39,2000-09-27,6.625,6.625,6.1875,6.3125,36600.0,0.03921568627450989,1.8,-1.6666666666666667,50.471698113207545,42.88972693093783,0.18994460882891584,0.2032060332027923,1.5202041922010014,0.7617109485353399,41.02838819002342,0.4375,-0.6151050433576062,-0.13046875000000036,-1.4852572163855218,1.224319716385521,-0.8078629831927611,0.5469254831927604,-0.6977518632563511,55.55555555555556,12.424802912059164,0.6773942331927607,9,0.078125,0.4375,1.796875,1.78125,0.125,2,0.018867924528301883,1.4,6.375,1.0,6.28125,-2.6666666666666665,6.25,0.018867924528301883
40,2000-09-28,7.125,7.1875,6.25,6.625,95600.0,0.07547169811320753,2.0,1.6,62.12121212121212,45.599211715894306,-0.34649281199990245,-0.3854711766501575,1.0202041922010014,0.26171094853533994,39.86482798586795,0.9375,-0.4570827424663957,0.4132812499999998,-0.8236768234581655,1.6502393234581652,-0.20519778672908284,1.0317602867290825,-1.119841788726097,93.93939393939394,44.89682781350209,0.6184790367290827,9,-0.421875,-0.0625,1.296875,1.28125,-0.625,3,-0.052631578947368474,1.8,6.625,1.4,6.375,1.0,6.28125,-0.052631578947368474
41,2000-09-29,7.3125,7.5625,7.0,7.25,220700.0,0.026315789473684292,1.0,0.125,70.1086956521739,49.3302134144362,-0.5748483276285894,-0.6091236863694389,0.8327041922010014,0.07421094853533994,38.2695924828425,0.5625,-0.4136063438115407,0.6039062499999996,-0.6262936344726393,1.8341061344726386,-0.011193692236319386,1.2190061922363187,-1.2325481171770534,81.81818181818183,25.474396481771002,0.6150999422363194,9,-0.453125,-0.25,1.109375,1.09375,-0.625,4,-0.05128205128205132,2.0,7.125,1.8,6.625,1.4,6.375,-0.05128205128205132
42,2000-10-02,7.0,7.3125,7.0,7.3125,29200.0,-0.042735042735042694,1.0,-5.0,56.22895622895623,50.6910439419334,-0.25485631966080025,-0.3334073404182849,1.1452041922010014,0.38671094853533994,36.50020921663469,0.3125,-0.3229256698699814,0.3039062499999998,-0.9080762680989807,1.5158887680989803,-0.30208500904949087,0.9098975090494905,-0.8482461924899711,59.09090909090909,3.4644084147701477,0.6059912590494904,10,-0.140625,0.0,1.421875,1.40625,-0.25,0,-0.0357142857142857,1.0,7.3125,2.0,7.125,1.8,6.625,-0.0357142857142857
43,2000-10-03,6.875,7.1875,6.875,7.09375,15800.0,-0.017857142857142905,-1.8571428571428572,0.7,42.50000000000001,50.74266636081246,-0.2108133804747574,-0.2508005442426615,1.2702041922010014,0.5117109485353399,34.60137369903139,0.3125,-0.2622527762861777,0.19765624999999964,-0.9895959315514169,1.3849084315514162,-0.3959698407757086,0.7912823407757079,-0.6543163447903719,50.0,-1.8583737654670571,0.5936260907757083,10,-0.015625,0.0625,1.546875,1.53125,-0.125,1,0.018181818181818077,1.0,7.0,1.0,7.3125,2.0,7.125,0.018181818181818077
44,2000-10-04,6.875,7.0,6.875,7.0,7000.0,0.0,1.0,0.5714285714285714,46.363636363636374,51.05218355106359,-0.23558797262647424,-0.2695425526600541,1.2702041922010014,0.5117109485353399,32.22562043052469,0.125,-0.1555029301396864,0.20078125000000036,-0.9839139747280026,1.3854764747280033,-0.3915663623640011,0.7931288623640018,-0.5881436909987574,47.61904761904761,-1.3896789773411626,0.5923476123640017,10,-0.015625,-0.0625,1.546875,1.53125,-0.4375,2,-0.054545454545454564,-1.8571428571428572,6.875,1.0,7.0,1.0,7.3125,-0.054545454545454564
45,2000-10-05,6.5625,7.125,6.5,7.0,20400.0,-0.045454545454545414,-1.2222222222222223,3.5,41.525423728813564,50.91136476617701,0.09690006838170717,0.045278921172767994,1.5827041922010014,0.8242109485353399,29.88877497603718,0.625,-0.1550323885796825,-0.11171874999999964,-1.2964139747280026,1.0729764747280033,-0.7040663623640011,0.4806288623640018,-0.21211794335880718,5.88235294117647,-38.06114572773425,0.5923476123640017,10,0.3125,0.125,1.859375,1.84375,0.0625,3,0.02857142857142847,1.0,6.875,-1.8571428571428572,6.875,1.0,7.0,0.02857142857142847
46,2000-10-06,7.0,7.0,6.625,6.6875,9800.0,0.06666666666666665,1.4,-0.7142857142857143,52.94117647058823,52.0104591124357,-0.24923398428127186,-0.2992716152937156,1.1452041922010014,0.38671094853533994,26.783122967942578,0.4375,-0.09778846941632047,0.2570312499999998,-0.8265670802325689,1.3406295802325685,-0.2847679151162845,0.7988304151162842,-0.5886332256244549,61.53846153846154,18.950014577667325,0.5417991651162842,10,-0.125,-0.5625,1.421875,1.40625,-0.4375,4,-0.0714285714285714,-1.2222222222222223,6.5625,1.0,6.875,-1.8571428571428572,6.875,-0.0714285714285714
47,2000-10-09,6.625,7.0,6.625,7.0,1200.0,-0.0535714285714286,1.0,-1.2,41.37931034482759,51.51556766926839,0.20076768223444308,0.2147201601746005,1.5202041922010014,0.7617109485353399,23.351456223470336,0.375,-0.03429247922911571,-0.19921875,-0.9131884800959895,0.5147509800959895,-0.5562036150479948,0.15776611504799476,-0.15508789659947642,18.181818181818183,-20.76723260245397,0.3569848650479949,10,0.25,-0.1875,1.796875,1.78125,-0.3125,0,0.009433962264151052,1.4,7.0,-1.2222222222222223,6.5625,1.0,6.875,0.009433962264151052
48,2000-10-10,7.40625,7.875,7.0,7.0,82700.0,0.11792452830188682,-3.3076923076923075,-1.0833333333333333,56.5891472868217,52.19528424411442,-0.4680347747632574,-0.5154279593547342,0.7389541922010014,-0.019539051464660062,21.235386826125712,1.25,0.08109629928138773,0.5328125000000004,-0.19984752159034436,1.265472521590345,0.166482489204828,0.8991425107951727,-0.8801343807354973,65.9090909090909,28.05267460271618,0.3663300107951723,10,-0.34375,-0.96875,1.015625,1.0,-0.90625,1,-0.08860759493670889,1.0,6.625,1.4,7.0,-1.2222222222222223,6.5625,-0.08860759493670889
49,2000-10-11,6.75,7.375,6.125,7.375,122100.0,-0.08860759493670889,3.0,-1.5384615384615385,52.89855072463768,51.170544088939465,0.2322329255819957,0.09135944970402932,1.3952041922010014,0.6367109485353399,21.01285677991898,1.28125,0.18505692772617444,-0.08906249999999982,-0.7731975065862455,0.5950725065862459,-0.4311300032931227,0.25300500329312303,1.125,35.714285714285715,-6.6444120646900515,0.34206750329312285,10,0.25,-0.3125,1.671875,1.65625,-0.25,2,0.0,-3.3076923076923075,7.40625,1.0,6.625,1.4,7.0,0.0
50,2000-10-12,6.5,6.8125,6.5,6.59375,27900.0,-0.03703703703703709,-5.666666666666667,0.15,52.89855072463768,49.25830576365766,0.4294103781511023,0.3079225848982903,1.6452041922010014,0.8867109485353399,20.43305321507043,0.3125,0.2574764410053998,-0.3078124999999998,-0.9940478799611654,0.37842287996116575,-0.6509301899805822,0.03530518998058252,1.375,21.428571428571427,-24.162837898660907,0.34311768998058273,10,0.5,-0.0625,1.921875,1.90625,0.125,3,-0.009615384615384581,3.0,6.75,-3.3076923076923075,7.40625,1.0,6.625,-0.009615384615384581
51,2000-10-13,6.4375,6.75,6.375,6.5,15800.0,-0.009615384615384581,-3.0,0.6666666666666666,51.798561151079134,48.76603964389354,0.39642747122913846,0.32817945730442233,1.5958278382812665,0.9492109485353399,19.875200683425152,0.375,0.27455378586165935,-0.3328125000000002,-1.0136338281918906,0.3480088281918903,-0.6732231640959458,0.007598164095945492,1.4024999999999999,17.857142857142858,-30.731450460598897,0.3404106640959452,10,0.5625,0.0,1.984375,1.96875,0.0625,4,0.029126213592232997,-5.666666666666667,6.5,3.0,6.75,-3.3076923076923075,7.40625,0.029126213592232997
52,2000-10-16,6.5,6.625,6.4375,6.5,55700.0,0.009708737864077666,-2.0,-0.0,51.44927536231884,49.76040357304009,0.28557502726574846,0.2566891461710794,1.4198710917586768,0.8867109485353399,19.287201107786778,0.1875,0.16408291590540536,-0.25624999999999964,-0.9476563661536614,0.43515636615366216,-0.6019531830768301,0.08945318307683081,1.3056999999999999,21.428571428571427,-29.318383913556605,0.3457031830768308,10,0.5,-0.0625,1.34375,1.90625,-0.25,0,0.009615384615384581,-3.0,6.4375,-5.666666666666667,6.5,3.0,6.75,0.009615384615384581
53,2000-10-17,7.125,7.375,6.375,6.5,35900.0,0.09615384615384626,-1.2857142857142858,100.0,55.33333333333333,50.757036569673076,-0.335516234732931,-0.3985917007575228,0.6883525375751542,0.26171094853533994,18.350721304607973,1.0,-0.003742930915086262,0.375,-0.2996709724395643,1.0496709724395643,0.037664513780217845,0.7123354862197822,0.6470859999999998,80.0,28.627760734555842,0.3373354862197823,10,-0.125,-0.65625,0.40625,1.28125,-0.625,1,-0.11403508771929827,-2.0,6.5,-3.0,6.4375,-5.666666666666667,6.5,-0.11403508771929827
54,2000-10-18,6.9375,7.0,6.625,6.625,173700.0,-0.02631578947368418,-1.4,0.5,47.85714285714286,51.46056091726522,-0.1544615536212266,-0.21731092320345624,0.7891374759948935,0.44921094853533994,17.195166205247965,0.5,-0.05147351760265462,0.18437500000000018,-0.49330607892780787,0.8620560789278082,-0.15446553946390384,0.5232155394639042,0.8016442799999997,56.25,9.838297817008936,0.3388405394639042,10,0.0625,0.0625,0.53125,1.46875,-0.5625,2,-0.06306306306306309,-1.2857142857142858,7.125,-2.0,6.5,-3.0,6.4375,-0.06306306306306309
55,2000-10-19,7.0,7.0,6.75,6.75,12600.0,0.009009009009008917,1.0,0.8,46.3235294117647,50.72526679961817,-0.16581279512221236,-0.2534247702735719,0.6368459230849748,0.38671094853533994,15.80928053540432,0.25,-0.018581617491566504,0.22187499999999982,-0.45337471014621666,0.8971247101462163,-0.11574985507310842,0.5594998550731081,0.7068613943999997,62.5,19.717378665704004,0.3376248550731081,10,0.0,0.0,0.21875,1.40625,-0.8125,3,-0.0714285714285714,-1.4,6.9375,-1.2857142857142858,7.125,-2.0,6.5,-0.0714285714285714
56,2000-10-20,6.8125,7.0,6.625,6.75,17800.0,-0.0267857142857143,-1.4,0.25,47.72727272727273,51.43059595322318,-0.00861236852994729,-0.022791508502354674,0.7587324774467605,0.5742109485353399,14.116399524832362,0.375,-0.008944582260448364,0.006249999999999645,-0.621572573829936,0.6340725738299353,-0.30766128691496775,0.32016128691496704,0.8627241665119998,43.75,2.905090167178855,0.31391128691496767,10,0.1875,0.1875,0.21875,1.59375,-0.6875,4,-0.02752293577981646,1.0,7.0,-1.4,6.9375,-1.2857142857142858,7.125,-0.02752293577981646
57,2000-10-23,6.875,6.9375,6.75,6.75,1900.0,0.00917431192660545,-2.0,2.0,50.0,50.69846847690966,-0.03567178315083197,-0.04061063164806278,0.6380519604312642,0.5117109485353399,12.332033120889028,0.1875,0.05090652577840871,0.0390625,-0.5383619510846813,0.6164869510846813,-0.24964972554234066,0.32777472554234066,0.7692196831817597,50.0,9.887122016621305,0.2887122255423407,10,-0.125,0.125,0.125,1.53125,-0.875,0,-0.054545454545454564,-1.4,6.8125,1.0,7.0,-1.4,6.9375,-0.054545454545454564
58,2000-10-24,6.6875,7.0,6.6875,6.875,70700.0,-0.027272727272727226,-2.3333333333333335,-1.5,47.79411764705882,50.131309246067566,0.043752698975771054,0.18076962916030137,0.7660079908765995,0.6992109485353399,10.976185156813479,0.3125,0.0220428291841106,-0.1640625,-0.7047107920141471,0.3765857920141471,-0.43438664600707355,0.10626164600707355,0.9263352895181249,16.666666666666664,-21.567414574006797,0.2703241460070736,10,0.1875,0.3125,0.15625,1.71875,-0.75,1,-0.06542056074766356,-2.0,6.875,-1.4,6.8125,1.0,7.0,-0.06542056074766356
59,2000-10-25,6.75,6.9375,6.625,6.625,9900.0,0.009345794392523255,-4.0,-0.6666666666666666,52.34375,50.06966472110782,-0.02095046638202014,0.1350379376086357,0.6454774791872993,0.6367109485353399,9.52276853138557,0.3125,0.07526397901266346,-0.10781249999999964,-0.6402608388579134,0.4246358388579141,-0.37403666942895697,0.15841166942895768,0.8340585837277628,33.33333333333333,-8.621531415666198,0.2662241694289569,10,0.125,0.25,0.09375,1.65625,-0.75,2,-0.03703703703703709,-2.3333333333333335,6.6875,-2.0,6.875,-1.4,6.8125,-0.03703703703703709
60,2000-10-26,6.75,6.9375,6.75,6.78125,33500.0,0.0,-11.0,-0.25,46.49122807017543,49.47996104545185,0.020385099023839004,0.11120494337112063,0.5902802441941084,0.6367109485353399,8.897411230177976,0.1875,-0.003728194267345053,-0.08906249999999982,-0.6081373824134637,0.43001238241346407,-0.3485999412067313,0.17047494120673168,0.8048774120532078,33.33333333333333,-5.890521859215809,0.2595374412067318,10,0.125,0.25,0.09375,1.65625,-1.0625,3,-0.05555555555555558,-4.0,6.75,-2.3333333333333335,6.6875,-2.0,6.875,-0.05555555555555558
61,2000-10-27,6.9375,6.9375,6.75,6.9375,2600.0,0.02777777777777768,1.0,-0.0,54.629629629629626,49.833333741819715,-0.09915879910220493,-0.11154874847563434,0.34459398803181074,0.44921094853533994,8.786048056386745,0.1875,-0.015448504394152351,0.1171875,-0.3548405119641904,0.5892155119641904,-0.11882650598209565,0.35320150598209565,0.5887798638121433,83.33333333333334,39.73563602974962,0.23601400598209535,10,-0.0625,0.0625,-0.09375,1.46875,-1.1875,4,-0.10810810810810811,-11.0,6.75,-4.0,6.75,-2.3333333333333335,6.6875,-0.10810810810810811
62,2000-10-30,6.75,6.875,6.75,6.75,8100.0,-0.027027027027026973,0.0,0.0,38.20224719101124,47.92987972600615,0.14252062126362386,0.05930201007786451,0.47052929093288043,0.6367109485353399,8.668666678304865,0.1875,-0.012012569330065226,-0.05781249999999982,-0.5229963028077238,0.40737130280772416,-0.2904044014038618,0.17477940140386217,0.7482542665359002,33.33333333333333,-7.134696318842771,0.23259190140386188,10,0.0625,0.25,0.09375,1.65625,-0.9375,0,-0.09259259259259256,1.0,6.9375,-11.0,6.75,-4.0,6.75,-0.09259259259259256
63,2000-10-31,7.0,7.0625,6.75,6.8125,155600.0,0.03703703703703698,1.0,100.0,55.26315789473684,48.752770285738805,-0.14200907758681858,-0.1906266755296464,0.1606002849878161,0.38671094853533994,8.296692782151903,0.3125,0.010878446476183967,0.18593749999999964,-0.2863517700508682,0.6582267700508675,-0.050207135025434724,0.422082135025434,0.4707891812051823,85.71428571428571,42.80070302936909,0.236144635025434,10,-0.15625,0.0,0.109375,1.40625,-1.125,1,-0.1428571428571429,0.0,6.75,1.0,6.9375,-11.0,6.75,-0.1428571428571429
64,2000-11-01,6.5,7.0,6.5,7.0,16000.0,-0.0714285714285714,1.0,-2.6666666666666665,50.0,49.161267017764956,0.3234158039998505,0.2949616311665686,0.6036999794214601,0.8867109485353399,8.034727663866805,0.5,0.022003442172178644,-0.29531249999999964,-0.7868004897605481,0.19617548976054877,-0.5410564948802739,-0.04956850511972544,0.9438733975810782,0.0,-43.74631050599345,0.24574399488027426,11,0.28125,0.5,0.484375,1.90625,-0.6875,2,-0.08653846153846156,1.0,7.0,0.0,6.75,1.0,6.9375,-0.08653846153846156
65,2000-11-02,6.75,6.8125,6.625,6.6875,12000.0,0.03846153846153855,1.0,-0.125,55.55555555555556,50.0310762209075,0.03824591621206519,0.0629567196752241,0.2904720543832795,0.6367109485353399,7.279270923880904,0.3125,-0.031980394686067726,-0.0546875,-0.5344913764623929,0.42511637646239286,-0.29458943823119643,0.18521443823119643,0.6674959296294567,44.44444444444444,-2.470232005980016,0.23990193823119638,11,0.03125,0.25,0.1328125,1.65625,-0.875,3,-0.11111111111111116,1.0,6.5,1.0,7.0,0.0,6.75,-0.11111111111111116
66,2000-11-03,6.5,6.8125,6.4375,6.75,27200.0,-0.03703703703703709,1.0,-4.0,50.0,50.0310762209075,0.267373251972975,0.2883618067733691,0.4669908744512199,0.8867109485353399,6.617221557766379,0.375,-0.03847246021602402,-0.27968749999999964,-0.768659215762483,0.20928421576248368,-0.5241733578812413,-0.03520164211875798,0.8916460110368671,10.0,-38.48041741039546,0.24448585788124158,11,0.25,0.5,0.3828125,1.90625,-0.5625,4,-0.125,1.0,6.75,1.0,6.5,1.0,7.0,-0.125
67,2000-11-06,6.6875,6.8125,6.5,6.53125,27800.0,0.028846153846153744,-1.8571428571428572,-0.625,41.463414634146346,49.32766477502834,0.056411648633636347,0.11150093950527662,0.2167477884942084,0.6992109485353399,5.919394221249908,0.3125,-0.039197609190423144,-0.09531250000000036,-0.5809089014812061,0.3902839014812054,-0.3381107007406028,0.14748570074060208,0.6788130908161296,40.0,-4.30778438499339,0.2427982007406028,11,0.0625,0.3125,0.2734375,1.71875,-0.8125,0,-0.14018691588785048,1.0,6.5,1.0,6.75,1.0,6.5,-0.14018691588785048
68,2000-11-07,6.75,7.0,6.75,6.9375,10400.0,0.009345794392523255,-1.6666666666666667,-1.2,46.15384615384615,48.63989768101125,0.004145562427082972,-0.002829560155802824,0.09698194168987762,0.6367109485353399,6.2705253515587005,0.3125,-0.033039623599777634,0.0,-0.3868734323153955,0.3868734323153955,-0.19343671615769775,0.19343671615769775,0.5914868289998072,55.55555555555556,12.231345565759447,0.19343671615769756,11,0.0,0.25,0.1796875,1.65625,-0.8125,1,-0.13888888888888884,-1.8571428571428572,6.6875,1.0,6.5,1.0,6.75,-0.13888888888888884
69,2000-11-08,6.75,6.875,6.75,6.8125,16600.0,0.0,-3.0,0.3333333333333333,44.73684210526316,48.4449659071321,0.004632745062924215,-0.002982473102609795,0.056669227795945076,0.6367109485353399,5.689782178712346,0.125,-0.04387523184896658,0.0,-0.3868734323153955,0.3868734323153955,-0.19343671615769775,0.19343671615769775,0.5671570924198113,55.55555555555556,14.05149038487717,0.19343671615769756,11,0.0,0.25,0.1484375,1.65625,-0.8125,2,-0.12962962962962965,-1.6666666666666667,6.75,-1.8571428571428572,6.6875,1.0,6.5,-0.12962962962962965
70,2000-11-09,6.4375,6.875,6.0,6.875,97700.0,-0.04629629629629628,3.0,7.0,42.5,47.09722928161769,0.29965483404929394,0.3210558032910473,0.32640894583557944,0.9492109485353399,5.592353540827183,0.875,-0.03727682781717245,-0.3093750000000002,-0.7056466871035774,0.08689668710357701,-0.5075108435517892,-0.11123915644821114,0.8558139505714148,43.75,2.4255175310550854,0.19813584355178868,11,0.09375,0.5,0.3984375,1.96875,-0.1875,3,-0.09708737864077666,-3.0,6.75,-1.6666666666666667,6.75,-1.8571428571428572,6.6875,-0.09708737864077666
71,2000-11-10,6.625,6.625,6.25,6.40625,92600.0,0.029126213592232997,2.4285714285714284,-0.5,45.238095238095234,47.87899017573813,0.07058810982068575,0.15633863094770106,0.11759450656013026,0.7617109485353399,5.3369904562501835,0.375,-0.05461615265031039,-0.13124999999999964,-0.5049318939882594,0.24243189398826015,-0.3180909469941291,0.05559094699412981,0.6165813925485581,62.5,21.352841126377697,0.18684094699412973,11,-0.09375,0.3125,0.15625,1.78125,-0.375,4,-0.1132075471698113,3.0,6.4375,-3.0,6.75,-1.6666666666666667,6.75,-0.1132075471698113
72,2000-11-13,6.5625,6.75,6.5625,6.625,8500.0,-0.009433962264150941,-5.0,-0.2857142857142857,47.5,47.01641707632294,0.11588026701884058,0.23585337785502247,0.1616440943964612,0.8242109485353399,4.950518384004608,0.1875,-0.04706069017191883,-0.19687500000000036,-0.562492268249219,0.16874226824921834,-0.3796836341246097,-0.014066365875391007,0.6294181368466161,56.25,11.51025879505621,0.18280863412460946,11,-0.0625,0.375,0.09375,1.84375,-0.125,0,-0.09523809523809523,2.4285714285714284,6.625,3.0,6.4375,-3.0,6.75,-0.09523809523809523
73,2000-11-14,6.3125,6.8125,5.875,6.4375,15000.0,-0.03809523809523807,1.1428571428571428,2.0,41.86046511627907,46.112024311465056,0.2884346523317687,0.44465983838207457,0.38990825286026976,1.07421094853534,6.091257347556852,0.9375,-0.09679512588054351,-0.40625,-0.7812499999998854,-0.031250000000114575,-0.5937499999999432,-0.21875000000005684,0.831741411372751,43.75,-2.3320879204127607,0.18749999999994274,11,0.125,0.5625,0.34375,2.09375,-0.1875,1,-0.06930693069306926,-5.0,6.5625,2.4285714285714284,6.625,3.0,6.4375,-0.06930693069306926
74,2000-11-15,6.5,6.5,6.1875,6.5,19900.0,0.02970297029702973,1.0,-0.0,45.652173913043484,45.01164857340816,0.11279639867758284,0.2347380280462099,0.19247738208247078,0.8867109485353399,7.293643262172345,0.3125,-0.07030499769488241,-0.19687500000000036,-0.5691789045837883,0.17542890458378757,-0.3830269522918943,-0.010723047708106392,0.5680869266903859,62.5,14.19368950489028,0.18615195229189385,11,-0.0625,0.125,0.25,1.90625,-0.375,2,-0.08653846153846156,1.1428571428571428,6.3125,-5.0,6.5625,2.4285714285714284,6.625,-0.08653846153846156
75,2000-11-16,6.5,6.5,6.125,6.140625,29800.0,0.0,1.0869565217391304,100.0,41.860465116279066,44.10725580855028,0.08225448170282412,0.2059160798548163,0.19443097867432435,0.8867109485353399,8.592804131628945,0.375,-0.12106911127979103,-0.171875,-0.5251375197988724,0.18138751979887235,-0.34850625989943573,0.004756259899435733,0.4965017110889631,66.66666666666666,21.849564678625875,0.17663125989943618,11,-0.0625,0.125,0.21875,1.90625,-0.4375,3,-0.08653846153846156,1.0,6.5,1.1428571428571428,6.3125,-5.0,6.5625,-0.08653846153846156
76,2000-11-17,6.625,6.625,6.375,6.375,2400.0,0.019230769230769162,1.0,0.6956521739130435,47.61904761904762,44.791215029094865,-0.02587010944795587,0.06972357926436867,0.10310041614738097,0.7617109485353399,9.644825326642165,0.25,-0.11793827963735826,-0.037499999999999645,-0.3849531395892649,0.3099531395892656,-0.21122656979463272,0.13622656979463343,0.3042116084236257,80.0,32.336915498330306,0.17372656979463283,11,-0.1875,0.0,0.09375,1.78125,-0.4375,4,-0.05660377358490565,1.0869565217391304,6.5,1.0,6.5,1.1428571428571428,6.3125,-0.05660377358490565
77,2000-11-20,6.5,6.625,6.5,6.625,11400.0,-0.018867924528301883,1.0,-0.5,39.99999999999999,44.10745434533418,0.0779313094456171,0.17411607126681972,0.2811602342497981,0.8867109485353399,10.75369905426681,0.125,-0.1568923373771467,-0.14374999999999982,-0.4833027243764789,0.19580272437647928,-0.3135263621882398,0.02602636218824017,0.3659589119182085,66.66666666666666,22.832955635828434,0.16977636218823974,11,-0.125,0.125,0.21875,1.90625,-0.375,0,-0.038461538461538436,1.0,6.625,1.0869565217391304,6.5,1.0,6.5,-0.038461538461538436
78,2000-11-21,6.25,6.5625,6.0,6.5,18100.0,-0.038461538461538436,2.0,2.0,44.44444444444444,44.07496571635432,0.27887420213340075,0.41071678321449223,0.536570714954598,1.13671094853534,12.185083179466288,0.5625,-0.165532660470725,-0.3718750000000002,-0.7533433369628106,0.009593336962810284,-0.5626091684814059,-0.1811408315185945,0.5565013772031158,40.0,-8.990969445231514,0.19073416848140543,11,0.125,0.375,0.46875,2.15625,-0.25,1,0.030000000000000027,1.0,6.5,1.0,6.625,1.0869565217391304,6.5,0.030000000000000027
79,2000-11-22,6.5,6.5,6.0,6.125,17700.0,0.040000000000000036,1.6666666666666667,-1.5,44.44444444444444,44.29101509907037,-0.01153017322600114,0.14864837642948103,0.26225613127703706,0.8867109485353399,13.585554407913007,0.5,-0.1557406273534765,-0.109375,-0.4895476581435192,0.2707976581435192,-0.29946132907175915,0.08071132907175915,0.2506112945709287,80.0,29.17673164114747,0.19008632907175943,11,-0.15625,-0.03125,0.234375,1.75,-0.5,2,-0.05769230769230771,2.0,6.25,1.0,6.5,1.0,6.625,-0.05769230769230771
80,2000-11-24,6.375,6.375,6.25,6.25,600.0,-0.019230769230769273,1.0,0.3333333333333333,47.05882352941176,44.49331824254999,0.11585528397058553,0.2573060625420407,0.37106207297830807,1.01171094853534,15.06170884175905,0.25,-0.17065261183064706,-0.21562500000000018,-0.6035068152884806,0.17225681528848025,-0.4095659076442404,-0.021684092355759965,0.3230746168966734,60.0,3.8470955258562824,0.19394090764424024,11,-0.03125,0.09375,0.625,1.875,-0.25,4,-0.039215686274509776,1.6666666666666667,6.5,2.0,6.25,1.0,6.5,-0.039215686274509776
81,2000-11-27,6.1875,6.375,6.0625,6.375,12100.0,-0.02941176470588236,2.3333333333333335,-1.5,38.23529411764706,43.4639064778441,0.2623594362073618,0.4065827105083395,0.53784049182776,1.19921094853534,16.712778604328733,0.3125,-0.1890710348016631,-0.36562499999999964,-0.7573044977367012,0.026054497736701876,-0.5614647488683504,-0.16978525113164888,0.4611901398828726,30.0,-27.03138486896954,0.19583974886835062,11,0.15625,0.28125,0.8125,1.8125,0.0625,0,-0.02020202020202022,1.0,6.375,1.6666666666666667,6.5,2.0,6.25,-0.02020202020202022
82,2000-11-28,6.125,6.375,6.0,6.375,46900.0,-0.010101010101010055,2.0,1.3333333333333333,35.294117647058826,42.73431231459741,0.28639073638909096,0.4425481694243425,0.5915620765483443,1.26171094853534,18.48414505444862,0.375,-0.17958794632677844,-0.39687499999999964,-0.8208191218143703,0.027069121814371044,-0.608847060907185,-0.1849029390928143,0.47726873148990023,22.22222222222222,-33.55020286602201,0.21197206090718515,11,0.1875,0.34375,0.875,1.5,0.625,1,0.010204081632652962,2.3333333333333335,6.1875,1.0,6.375,1.6666666666666667,6.5,0.010204081632652962
83,2000-11-29,6.0,6.25,5.8125,6.25,58300.0,-0.020408163265306145,2.5,1.0,33.33333333333333,41.365552250185175,0.40498993673758754,0.5152042119096176,0.6910386329259648,1.38671094853534,20.702713191567966,0.4375,-0.19653705997156212,-0.4718749999999998,-0.894264428072332,-0.04948557192766767,-0.6830697140361659,-0.26068028596383375,0.5586326076005061,27.27272727272727,-27.348704024336765,0.21119471403616596,11,0.21875,0.4375,0.875,1.5625,1.375,2,0.02083333333333326,2.0,6.125,2.3333333333333335,6.1875,1.0,6.375,0.02083333333333326
84,2000-11-30,5.9375,6.0,5.9375,6.0,40700.0,-0.01041666666666663,1.0,0.25,37.5,40.881056126154164,0.4238842181634226,0.5622281470973522,0.7388519161383371,1.44921094853534,22.668384754721934,0.0625,-0.2211871437254196,-0.5062499999999996,-0.9910519128847826,-0.02144808711521673,-0.7486509564423907,-0.26384904355760863,0.5614419989924659,22.22222222222222,-32.37918755007124,0.2424009564423913,11,0.28125,0.5,1.0,1.3125,1.0625,3,0.010526315789473717,2.5,6.0,2.0,6.125,2.3333333333333335,6.1875,0.010526315789473717
85,2000-12-01,6.0,6.1875,5.8125,5.90625,117900.0,0.010526315789473717,-1.6666666666666667,-1.5,33.33333333333333,39.293754538852575,0.3162584655304297,0.46447285275875316,0.6741778669386562,1.38671094853534,24.504720692345405,0.375,-0.2078894872784529,-0.40625,-0.9070716932411713,0.09457169324117132,-0.6566608466205857,-0.15583915337941434,0.4440266390730683,33.33333333333333,-19.43166815350088,0.25041084662058544,12,0.21875,0.4375,0.9375,1.25,1.0,4,0.0,1.0,5.9375,2.5,6.0,2.0,6.125,0.0
86,2000-12-04,5.6875,6.0,5.6875,6.0,47900.0,-0.05208333333333337,1.0,-3.3333333333333335,29.411764705882362,38.117283950617285,0.5384084072201958,0.7515117714522752,0.98888719652596,1.69921094853534,26.125540507002277,0.3125,-0.22954392851370464,-0.6781249999999996,-1.2703928870240215,-0.08585711297597776,-0.9742589435120106,-0.3819910564879887,0.706004507947223,0.0,-50.162715015792635,0.29613394351201083,12,0.4375,0.6875,1.25,1.5625,1.4375,0,0.07692307692307687,-1.6666666666666667,6.0,1.0,5.9375,2.5,6.0,0.07692307692307687
87,2000-12-05,5.75,5.9375,5.75,5.84375,37300.0,0.01098901098901095,-3.0,0.3,35.48387096774192,37.121664675428114,0.4004437859287888,0.6484202932846355,0.9283608981295748,1.63671094853534,27.833951438460613,0.25,-0.24151675028803332,-0.5687499999999996,-1.2008153280692317,0.06331532806923246,-0.8847826640346153,-0.25271733596538404,0.5729040571525008,11.11111111111111,-38.21607934867542,0.316032664034616,12,0.34375,0.625,1.1875,1.5,1.625,1,0.08695652173913038,1.0,5.6875,-1.6666666666666667,6.0,1.0,5.9375,0.08695652173913038
88,2000-12-06,5.8125,6.0,5.8125,5.9375,9300.0,0.010869565217391353,-2.0,1.3333333333333333,31.034482758620683,35.63166893255881,0.3010127467048722,0.5397576235361932,0.8655792435422232,1.57421094853534,30.02169763716151,0.25,-0.2851077898799588,-0.45937499999999964,-1.0958163294164427,0.1770663294164434,-0.7775956647082207,-0.14115433529177857,0.4468636514372504,25.0,-21.72481947134625,0.3182206647082214,12,0.21875,0.5625,1.09375,1.40625,1.4375,2,0.16129032258064524,-3.0,5.75,1.0,5.6875,-1.6666666666666667,6.0,0.16129032258064524
89,2000-12-07,5.875,5.875,5.75,5.75,46100.0,0.010752688172043001,1.0,-1.0,33.33333333333333,34.10661446632787,0.15704843081873676,0.43041112345501986,0.7954585570332293,1.51171094853534,32.366997320399015,0.125,-0.29926003217063446,-0.35312500000000036,-0.9712117657537203,0.26496176575371955,-0.6621683828768603,-0.044081617123140404,0.3271772862935256,37.5,-6.425444408900056,0.3090433828768599,12,0.15625,0.46875,1.046875,1.34375,1.375,3,0.25531914893617014,-2.0,5.8125,-3.0,5.75,1.0,5.6875,0.25531914893617014
90,2000-12-08,5.8125,5.9375,5.75,5.75,33200.0,-0.010638297872340385,-5.0,0.5,27.58620689655173,32.92338255287283,0.14680485736653193,0.4676642994156506,0.8333355324667915,1.57421094853534,33.277365706594466,0.1875,-0.31468000201210344,-0.38437500000000036,-1.0208163294164407,0.25206632941644,-0.7025956647082205,-0.06615433529178016,0.3382095576641735,40.0,0.6113997001239824,0.3182206647082202,12,0.21875,0.53125,1.078125,1.375,1.4375,4,0.20430107526881724,1.0,5.875,-2.0,5.8125,-3.0,5.75,0.20430107526881724
91,2000-12-11,5.875,5.9375,5.6875,5.9375,33300.0,0.010752688172043001,7.0,-1.0,32.14285714285715,32.57324249685042,0.039465229813685276,0.3647986572440711,0.7403864797284143,1.51171094853534,34.27966584806864,0.25,-0.3510381824382467,-0.2843749999999998,-0.90272780978444,0.33397780978444036,-0.5935514048922199,0.02480140489222027,0.22938860189775578,60.0,23.06791971633877,0.30917640489222,12,0.09375,0.46875,1.015625,1.1875,2.125,0,0.1914893617021276,-5.0,5.8125,1.0,5.875,-2.0,5.8125,0.1914893617021276
92,2000-12-12,5.9375,5.9375,5.8125,5.9375,16200.0,0.010638297872340496,1.0,-0.0,40.0,33.31398323759117,-0.05859002845588002,0.2667508986771754,0.6576102392874681,1.44921094853534,35.67224263900844,0.125,-0.38897166956446316,-0.19062499999999982,-0.7859397663652574,0.4046897663652578,-0.4882823831826286,0.10703238318262898,0.12519974170798065,80.0,41.660868768040025,0.2976573831826288,12,0.0,0.40625,0.9375,1.125,2.0625,1,0.19999999999999996,7.0,5.875,-5.0,5.8125,1.0,5.875,0.19999999999999996
93,2000-12-13,5.875,6.0,5.875,5.875,3900.0,-0.010526315789473717,0.0,0.0,27.272727272727266,32.17761960122753,-0.0175293545935995,0.31072497881941796,0.7027194313692533,1.51171094853534,35.9488735606388,0.125,-0.39442901063723657,-0.23125000000000018,-0.8301799669101948,0.36767996691019444,-0.5307149834550975,0.06821498345509713,0.15017976753718276,60.0,25.81820951961309,0.29946498345509726,12,0.0625,0.46875,1.0,1.1875,2.75,2,0.25531914893617014,1.0,5.9375,7.0,5.875,-5.0,5.8125,0.25531914893617014
94,2000-12-14,5.9375,6.0625,5.8125,5.875,67100.0,0.010638297872340496,-1.6666666666666667,100.0,33.33333333333333,32.177619601227526,-0.08943432981745136,0.21494344684276356,0.6231963181255225,1.44921094853534,36.240453961013394,0.25,-0.3876547861732762,-0.140625,-0.7139850756206148,0.43273507562061475,-0.4273050378103074,0.14605503781030738,-0.25,66.66666666666666,34.273881263304766,0.2866800378103075,12,-0.0625,0.34375,0.9375,1.0625,2.6875,3,0.2210526315789474,0.0,5.875,1.0,5.9375,7.0,5.875,0.2210526315789474
95,2000-12-15,5.9375,5.9375,5.9375,5.9375,13300.0,0.0,1.0,0.0,38.888888888888886,33.23063339933937,-0.11089398014734808,0.1798633395227327,0.6158965755068193,1.44921094853534,36.45668892158308,0.0,-0.36429819780550243,-0.11249999999999982,-0.6529676337744759,0.4279676337744762,-0.38273381688723784,0.1577338168872382,-0.24249999999999972,66.66666666666666,32.56789435905765,0.2702338168872382,12,-0.0625,0.34375,0.9375,1.0,2.8125,4,0.2210526315789474,-1.6666666666666667,5.9375,0.0,5.875,1.0,5.9375,0.2210526315789474
96,2000-12-18,6.25,6.4375,6.0,6.0,63900.0,0.05263157894736836,-2.5,100.0,54.54545454545455,35.34858713019633,-0.3746061458194143,-0.17093512260560573,0.2854735148305565,1.13671094853534,36.33186748176852,0.5,-0.34347257259909547,0.21875,-0.2602497802437602,0.6977497802437602,-0.020749890121879666,0.45824989012187967,-0.54765,70.0,32.9779399147059,0.23949989012187997,12,-0.1875,0.0,0.484375,0.5625,3.0,0,0.15999999999999992,1.0,5.9375,-1.6666666666666667,5.9375,0.0,5.875,0.15999999999999992
97,2000-12-19,6.25,6.3125,6.125,6.25,59000.0,0.0,2.0,0.0,60.0,38.566977934794025,-0.3310342218115263,-0.20092641048907378,0.27927013988148275,1.13671094853534,36.20030053624429,0.1875,-0.3184757030266203,0.23125000000000018,-0.2076106660551975,0.6701106660551979,0.011819666972400888,0.45068033302759947,-0.5182440000000001,70.0,30.433373455654078,0.21943033302759898,12,-0.1875,0.0,0.484375,0.4375,3.25,1,0.28,-2.5,6.25,1.0,5.9375,-1.6666666666666667,5.9375,0.28
98,2000-12-20,6.4375,6.4375,6.125,6.25,68400.0,0.030000000000000027,2.3333333333333335,100.0,68.18181818181819,42.4390318068479,-0.46997776890764875,-0.3938521502759169,0.062431755302228886,0.9492109485353399,35.15676009427626,0.3125,-0.24677900792760088,0.4093749999999998,-0.057408154320912175,0.8761581543209118,0.17598342283954338,0.6427665771604563,-0.6775142399999998,100.0,55.833612469822924,0.23339157716045622,12,-0.375,-0.1875,0.28125,0.0,3.0625,2,0.24271844660194164,2.0,6.25,-2.5,6.25,1.0,5.9375,0.24271844660194164
99,2000-12-21,6.125,6.375,6.0625,6.375,48800.0,-0.04854368932038833,1.5,-1.3333333333333333,53.846153846153854,45.35680369013702,-0.13218676495243997,-0.11687913374726122,0.36251333520620754,1.26171094853534,34.12722624841355,0.375,-0.20204176655697115,0.11562499999999964,-0.2985065421583002,0.5297565421582995,-0.09144077107915027,0.32269077107914956,-0.33791367039999987,37.5,-7.7047084065021,0.20706577107914992,12,-0.0625,0.03125,0.53125,0.3125,3.1875,3,0.40816326530612246,2.3333333333333335,6.4375,2.0,6.25,-2.5,6.25,0.40816326530612246
100,2000-12-22,6.125,6.25,6.125,6.125,23100.0,0.0,0.0,-0.0,66.66666666666667,49.192782526115856,-0.09297417458867141,-0.14394916882329767,0.35789835446422025,1.26171094853534,33.04205511423011,0.125,-0.1507037440017367,0.12812499999999982,-0.25334333696277866,0.5095933369627783,-0.06260916848138987,0.3188591684813895,-0.311897123584,28.57142857142857,-21.428059330945516,0.19073416848138935,12,0.0,0.03125,0.40625,0.3125,3.375,4,0.40816326530612246,1.5,6.125,2.3333333333333335,6.4375,2.0,6.25,0.40816326530612246
101,2000-12-26,6.0625,6.1875,6.0,6.15625,11600.0,-0.010204081632653073,1.4,-100.0,61.904761904761905,51.62664495997829,-0.0012072376784209027,-0.09622765384221754,0.41697683742474645,1.2588168028083464,31.769769728910674,0.1875,-0.10625145274591219,0.07187500000000036,-0.3004289045837494,0.4441789045837501,-0.11427695229187407,0.2580269522918748,-0.22442123864064012,14.285714285714285,-38.95438889674718,0.1861519522918748,12,0.0625,0.09375,0.46875,0.375,3.9375,1,0.44329896907216493,0.0,6.125,1.5,6.125,2.3333333333333335,6.4375,0.44329896907216493
102,2000-12-27,6.1875,6.1875,6.0,6.0625,47300.0,0.020618556701030855,2.0,-1.3333333333333333,63.63636363636363,55.667049000382335,-0.09724135001409095,-0.22799463578770052,0.2879224169683008,1.0684856317001428,30.339704915346033,0.1875,-0.038818495771857364,0.19374999999999964,-0.18430770932336848,0.5718077093233678,0.00472114533831558,0.3827788546616837,-0.32544438909501494,42.857142857142854,-13.378670870940198,0.18902885466168398,12,-0.0625,-0.03125,0.34375,0.25,4.625,2,0.49494949494949503,1.4,6.0625,0.0,6.125,1.5,6.125,0.49494949494949503
103,2000-12-28,6.125,6.1875,5.9375,6.0625,42300.0,-0.010101010101010055,1.6666666666666667,0.5,59.090909090909086,58.5290018623352,0.004973523590200202,-0.1640613008203058,0.32540944699753904,1.065625717983675,28.644651251948062,0.25,0.01491413398571062,0.125,-0.2575984565406051,0.5075984565406051,-0.06629922827030299,0.316299228270303,-0.23992661353121392,42.857142857142854,-15.098065835531564,0.19129922827030266,12,0.0625,0.0,0.375,0.3125,4.5625,3,0.5510204081632653,2.0,6.1875,1.4,6.0625,0.0,6.125,0.5510204081632653
104,2000-12-29,6.0,6.0625,6.0,6.0625,33100.0,-0.020408163265306145,1.0,-1.0,56.52173913043478,60.488207444729184,0.1561973022198142,-0.035983786690065855,0.42947286305575716,1.1358507501539634,26.857994782320283,0.125,0.04442364380505204,-0.0031249999999998224,-0.3845933369627792,0.37834333696277955,-0.1938591684813895,0.18760916848138987,-0.09282954898996554,20.0,-38.56470984469334,0.1907341684813895,12,0.1875,0.09375,0.5,0.4375,4.75,4,0.5833333333333333,1.6666666666666667,6.125,2.0,6.1875,1.4,6.0625,0.5833333333333333
105,2001-01-02,6.0,6.1875,6.0,6.0,1700.0,0.0,0.0,-0.0,54.54545454545455,60.488207444729184,0.1855028748928742,-0.037928395235955925,0.4060897420387004,1.07952174923728,25.457229449586727,0.1875,0.10075768895432802,-0.0031249999999998224,-0.3845933369627792,0.37834333696277955,-0.1938591684813895,0.18760916848138987,-0.07161636703036667,25.0,-32.0041315832356,0.1907341684813895,1,0.1875,0.0625,0.40625,0.46875,4.6875,1,0.5520833333333333,1.0,6.0,1.6666666666666667,6.125,2.0,6.1875,0.5520833333333333
106,2001-01-03,6.125,6.1875,6.0,6.125,12100.0,0.02083333333333326,2.0,0.0,56.52173913043478,60.101734014777506,0.04571429405409866,-0.13541420062125553,0.2647216328476425,0.9123190092120268,23.780636636639176,0.1875,0.14722644741069324,0.09999999999999964,-0.25448257324828827,0.45448257324828756,-0.07724128662414476,0.27724128662414405,-0.17625171234915182,75.0,20.041139888744013,0.17724128662414412,1,0.0625,-0.0625,0.28125,0.75,4.375,2,0.5510204081632653,0.0,6.0,1.0,6.0,1.6666666666666667,6.125,0.5510204081632653
107,2001-01-04,6.25,6.3125,6.125,6.1875,70300.0,0.020408163265306145,1.0,100.0,62.50000000000001,59.47042088346436,-0.0886032882732044,-0.2329798247008199,0.12245368955526192,0.7494064747173015,21.848772539458285,0.1875,0.18841759477224862,0.20000000000000018,-0.14316637057646542,0.5431663705764658,0.02841681471176738,0.371583185288233,-0.28170164385518603,83.33333333333334,27.81368179239199,0.1715831852882326,1,-0.09375,-0.1875,0.15625,0.625,3.9375,3,0.6000000000000001,2.0,6.125,0.0,6.0,1.0,6.0,0.6000000000000001
108,2001-01-05,6.75,6.75,6.5,6.5,32300.0,0.08000000000000007,1.0,4.0,70.96774193548387,61.37281956005659,-0.6030283426884928,-0.6947644347650748,-0.3833156274301359,0.21501446708749405,20.581534178401633,0.5,0.19737113305531295,0.6531250000000002,0.20614132256353557,1.1001086774364648,0.42963316128176743,0.8766168387182329,-0.762933578100979,100.0,43.99468701916984,0.22349183871823236,1,-0.40625,-0.53125,-0.359375,0.125,3.3125,4,0.6018518518518519,1.0,6.25,2.0,6.125,0.0,6.0,0.6018518518518519
109,2001-01-08,7.375,7.5,6.8125,6.8125,76400.0,0.09259259259259256,-1.4444444444444444,2.25,78.04878048780488,62.63749887351638,-1.1533568663859466,-1.2665636960165703,-1.0089562106968497,-0.44009440369135255,19.72041874858244,0.75,0.2158931512272293,1.203125,0.48921826313077865,1.9170317368692213,0.8461716315653893,1.5600783684346107,-1.3421575634149203,91.66666666666666,35.48110064714149,0.35695336843461073,1,-0.65625,-0.78125,-1.046875,-0.53125,2.25,0,0.44915254237288127,1.0,6.75,1.0,6.25,2.0,6.125,0.44915254237288127
110,2001-01-09,7.0,7.375,7.0,7.0,11800.0,-0.05084745762711862,0.0,0.0,64.28571428571428,62.902049138066644,-0.7165368840057189,-0.8411646340864669,-0.6389675341662766,-0.09569365878869363,19.061950730812804,0.375,0.19734656638656745,0.7687499999999998,-0.013558493464861598,1.5510584934648612,0.37759575326756867,1.159904246732431,-0.8497849583417265,66.66666666666666,11.723385527482264,0.39115424673243093,1,-0.28125,-0.40625,-0.671875,-0.15625,2.5,1,0.5357142857142858,-1.4444444444444444,7.375,1.0,6.75,1.0,6.25,0.5357142857142858
111,2001-01-10,7.0,7.1875,7.0,7.15625,6700.0,0.0,-1.4,-100.0,64.28571428571429,62.974199210216725,-0.6365024636903343,-0.7932303795880191,-0.6501267904758325,-0.12859945715763654,18.245456724876753,0.1875,0.22726128405405532,0.7125000000000004,-0.1219948046256869,1.5469948046256876,0.29525259768715717,1.1297474023128435,-0.7418021616743884,63.63636363636363,10.15987792591617,0.4172474023128436,1,-0.28125,-0.40625,-0.671875,-0.15625,2.4375,2,0.5267857142857142,0.0,7.0,-1.4444444444444444,7.375,1.0,6.75,0.5267857142857142
112,2001-01-11,7.125,7.125,7.125,7.125,2900.0,0.017857142857142794,1.0,-0.0,63.41463414634146,63.45461310526476,-0.6867523564249245,-0.8692724183739191,-0.7790190053493156,-0.286112452788748,17.38483836829116,0.125,0.24487022624039056,0.7781250000000002,-0.11820798999159088,1.6744579899915912,0.3299585050042042,1.2262914949957961,-0.7674579887404374,62.5,14.292574259974842,0.4481664949957956,1,-0.375,-0.53125,-0.875,-0.34375,2.0625,3,0.4736842105263157,-1.4,7.0,0.0,7.0,-1.4444444444444444,7.375,0.4736842105263157
113,2001-01-12,7.375,7.375,7.0,7.0,3700.0,0.03508771929824572,1.0,100.0,75.0,65.50775320188312,-0.8278503974698159,-1.0552368419298999,-1.0381459276943765,-0.5675017889690697,16.915495987455877,0.375,0.28613674407453615,0.953125,-0.02431375161454241,1.9305637516145424,0.4644056241927288,1.4418443758072712,-0.926061349641202,81.81818181818183,30.923862653777405,0.48871937580727104,1,-0.625,-0.78125,-1.140625,-0.59375,1.4375,4,0.3813559322033899,1.0,7.125,-1.4,7.0,0.0,7.0,0.3813559322033899
114,2001-01-16,7.25,7.4375,7.0,7.0625,15400.0,-0.016949152542372836,-1.8,0.5,71.42857142857143,67.383655077785,-0.5664604981214065,-0.8715508541322468,-0.9077945777784331,-0.4699469308161266,16.458940120577147,0.4375,0.3169521867931664,0.7625000000000002,-0.2534905718584026,1.778490571858403,0.2545047140707988,1.2704952859292016,-0.7169764416699058,57.14285714285714,3.283365740048346,0.5079952859292014,1,-0.5,-0.65625,-1.046875,-0.46875,2.375,1,0.3879310344827587,1.0,7.375,1.0,7.125,-1.4,7.0,0.3879310344827587
115,2001-01-17,7.25,7.3125,7.125,7.3125,22900.0,0.0,5.0,-0.3333333333333333,73.17073170731707,69.23354314188302,-0.41404218481577537,-0.8096934026312823,-0.910392374894454,-0.5016624883444081,15.977711407339722,0.1875,0.3661697512100224,0.6968750000000004,-0.33889559413951,1.7326455941395107,0.1789897029302452,1.2147602970697555,-0.6396183263363131,57.14285714285714,-1.6512982451963083,0.5178852970697552,1,-0.4375,-0.65625,-1.0625,-0.46875,2.03125,2,0.3275862068965518,-1.8,7.25,1.0,7.375,1.0,7.125,0.3275862068965518
116,2001-01-18,7.25,7.5,7.25,7.25,52400.0,0.0,0.0,-0.0,71.7948717948718,70.26630667464656,-0.2656106356236503,-0.7704352744067426,-0.9049842526847165,-0.5366938688621978,17.619451108368843,0.25,0.43649769770510716,0.6468749999999996,-0.42326010583325324,1.7170101058332525,0.11180744708337276,1.1819425529166265,-0.5684488602294078,50.0,-10.363527024460822,0.5350675529166266,1,-0.25,-0.65625,-1.0625,-0.46875,2.0625,3,0.31034482758620685,5.0,7.25,-1.8,7.25,1.0,7.375,0.31034482758620685
117,2001-01-19,8.0,8.125,7.375,7.375,60600.0,0.10344827586206895,-1.4,100.0,80.0,71.26989090403724,-0.8283807387929976,-1.4573252957291336,-1.646794171389681,-1.3127299474862841,19.64661240531208,0.875,0.5396077040785325,1.3093750000000002,0.0856545350588851,2.5330954649411153,0.6975147675294426,1.9212352324705577,-1.2529729514110555,88.88888888888889,25.224044956964477,0.6118602324705574,1,-0.53125,-1.03125,-1.84375,-1.21875,1.5625,4,0.1796875,0.0,7.25,5.0,7.25,-1.8,7.25,0.1796875
118,2001-01-22,8.0,8.0,7.875,8.0,53000.0,0.0,1.0,0.0,83.33333333333333,71.85706344242928,-0.7067430482557384,-1.4063700814753037,-1.6404500984289605,-1.3360365091374078,22.220288429660588,0.125,0.6421431453241633,1.2312500000000002,-0.11754332036177573,2.580043320361776,0.5568533398191127,1.9056466601808877,-1.1151756562699502,88.88888888888889,18.88691878634438,0.6743966601808877,1,-0.4375,-1.03125,-1.859375,-1.21875,1.4375,0,0.1484375,-1.4,8.0,0.0,7.25,5.0,7.25,0.1484375
119,2001-01-23,8.625,8.875,8.125,8.25,86300.0,0.078125,-1.4,100.0,86.20689655172413,74.29275036087482,-1.2692600275662924,-1.9336104302892432,-2.2517126698210514,-1.971963817939348,25.009224310960832,0.875,0.7522335605809722,1.7312500000000002,0.18476629749771334,3.277733702502286,0.9580081487488572,2.504491851251143,-1.616158090642955,85.71428571428571,9.605958595273634,0.773241851251143,1,-0.6875,-1.28125,-2.484375,-1.84375,0.625,1,0.021739130434782705,1.0,8.0,-1.4,8.0,0.0,7.25,0.021739130434782705
120,2001-01-24,8.625,8.6875,8.5,8.5,45800.0,0.0,-2.0,0.3333333333333333,85.71428571428571,76.67370274182721,-1.1337375934160692,-1.8305677260777466,-2.2276176548507776,-1.9820041161433108,27.948877752795397,0.1875,0.8097206132527592,1.6062500000000002,-0.07672394982495057,3.289223949824951,0.7647630250875253,2.447736974912475,-1.3922191197658007,84.61538461538461,8.021235148910861,0.8414869749124751,1,-0.6875,-1.21875,-2.546875,-1.84375,0.75,2,0.11594202898550732,-1.4,8.625,1.0,8.0,-1.4,8.0,0.11594202898550732
121,2001-01-25,8.75,8.9375,8.625,8.625,15700.0,0.01449275362318847,-4.0,1.0,85.71428571428571,79.15144180493212,-1.1000797502512238,-1.838146315323156,-2.332617952153054,-2.1064400085841832,30.696483877468474,0.3125,0.79094243679019,1.5968749999999998,-0.19054218615670315,3.384292186156703,0.7031664069216479,2.4905835930783518,-1.3201528253939045,88.0,11.751933746249563,0.8937085930783516,1,-0.78125,-1.3125,-2.671875,-1.96875,0.875,3,0.06071428571428572,-2.0,8.625,-1.4,8.625,1.0,8.0,0.06071428571428572
122,2001-01-26,9.25,9.4375,8.75,8.9375,68500.0,0.05714285714285716,1.0,2.5,85.71428571428571,80.34191799540831,-1.4158396524228118,-2.210269314737488,-2.804380985157202,-2.600966804895469,33.69818442333131,0.6875,0.8616996288777443,1.9437499999999996,-0.01213686305025341,3.8996368630502527,0.9658065684748731,2.921693431525126,-1.6090814298387581,88.0,14.146822224827204,0.9779434315251266,1,-1.03125,-1.5625,-3.09375,-2.46875,0.5,4,0.006756756756756799,-4.0,8.75,-2.0,8.625,-1.4,8.625,0.006756756756756799
123,2001-01-29,9.5,9.5,9.0,9.40625,47400.0,0.027027027027026973,9.666666666666666,0.3,84.0,81.7387433922337,-1.4893275970581623,-2.3130498159701087,-3.0145973309537437,-2.843984298357948,36.663338695512614,0.5,0.9503259840089839,2.0250000000000004,-0.07856839679624628,4.128568396796247,0.9732158016018762,3.0767841983981237,-1.5716284010645571,100.0,27.226929568928,1.0517841983981235,1,-1.1875,-1.78125,-3.34375,-2.71875,0.6875,0,0.006578947368421018,1.0,9.25,-4.0,8.75,-2.0,8.625,0.006578947368421018
124,2001-01-30,9.5,9.5,9.125,9.5,17000.0,0.0,1.0,0.0,95.45454545454545,84.2147226974813,-1.2701731869729542,-2.147497521827958,-2.980038034188823,-2.831941170059217,39.78873358903897,0.375,1.046480846568329,1.8499999999999996,-0.3182517818449089,4.018251781844908,0.7658741090775454,2.934125890922454,-1.288735288872937,100.0,25.36170201786898,1.0841258909224543,1,-1.125,-1.78125,-3.34375,-2.71875,0.375,1,-0.006578947368421018,9.666666666666666,9.5,1.0,9.25,-4.0,8.75,-0.006578947368421018
125,2001-01-31,9.3125,9.75,9.3125,9.625,55700.0,-0.019736842105263164,-1.8,-100.0,89.36170212765957,86.16659273445772,-0.8485773628433471,-1.7909311491019384,-2.7594449659710936,-2.627378400125478,43.68275585626043,0.4375,1.0961314535639621,1.4968750000000002,-0.6466107708881434,3.640360770888144,0.4251321145559288,2.5686178854440724,-0.869262936875808,61.111111111111114,-14.302574956115961,1.071742885444072,1,-0.75,-1.46875,-3.203125,-2.53125,0.75,2,-0.006711409395973145,1.0,9.5,9.666666666666666,9.5,1.0,9.25,-0.006711409395973145
126,2001-02-01,9.5,9.75,9.1875,9.3125,33100.0,0.020134228187919545,-1.5714285714285714,-0.6,89.58333333333333,87.23140754927255,-0.7636574073261837,-1.8051725171354587,-2.9150205641309057,-2.7815829003011387,47.60613956602939,0.5625,1.1790419295612136,1.515625,-0.5986571819087416,3.6299071819087416,0.4584839090456292,2.572766090954371,-0.7954103495006457,75.0,-1.9626135900745112,1.0571410909543706,2,-0.6875,-1.65625,-3.359375,-2.96875,0.1875,3,-0.013157894736842146,-1.8,9.3125,1.0,9.5,9.666666666666666,9.5,-0.013157894736842146
127,2001-02-02,10.0,10.1875,9.5,9.5,116300.0,0.05263157894736836,-1.75,2.6666666666666665,90.38461538461539,88.01488333274833,-1.061780091405657,-2.118440782520736,-3.3725981664596993,-3.235062434427073,52.308449708899964,0.6875,1.285053540934289,1.828125,-0.3035884663531885,3.9598384663531885,0.7622682668234049,2.8939817331765942,-1.086328279600517,84.21052631578947,7.537333819448136,1.0658567331765945,2,-0.84375,-1.9375,-3.859375,-3.46875,-0.5,4,-0.03749999999999998,-1.5714285714285714,9.5,-1.8,9.3125,1.0,9.5,-0.03749999999999998
128,2001-02-05,10.8125,11.5,10.5,11.34375,257600.0,0.08125000000000004,1.3703703703703705,-1.0625,95.23809523809524,89.01834985345624,-1.6018202393802632,-2.7520841657228523,-4.124300309584694,-4.01854832532213,55.937013779527554,1.5,1.4373469515053916,2.4375,0.11095127982060582,4.764048720179394,1.2742256399103038,3.600774360089697,-1.644062623680414,71.05263157894737,-7.756785424480114,1.1632743600896969,2,-0.8125,-2.09375,-4.671875,-4.28125,-1.0,0,-0.09826589595375723,-1.75,10.0,-1.5714285714285714,9.5,-1.8,9.3125,-0.09826589595375723
129,2001-02-06,10.6875,10.875,10.1875,10.75,119600.0,-0.011560693641618491,3.4,0.11764705882352941,92.3076923076923,89.75095058605697,-1.2890442097969146,-2.494067984149307,-3.94676092380141,-3.8811831635742458,57.75053222700257,0.6875,1.497651398869337,2.1468749999999996,-0.34563846140058274,4.639388461400583,0.9006182692997076,3.3931317307002917,-1.1875,64.86486486486487,-15.995976759644492,1.2462567307002916,2,-0.625,-1.9375,-4.53125,-4.15625,-0.8125,1,-0.04678362573099415,1.3703703703703705,10.8125,-1.75,10.0,-1.5714285714285714,9.5,-0.04678362573099415
130,2001-02-07,10.75,10.8125,10.5,10.75,61300.0,0.005847953216374213,4.0,-0.0,92.42424242424242,90.49650133160769,-1.138096446705056,-2.383421972953961,-3.9508822940998227,-3.9258392998353564,59.66205546484229,0.3125,1.5659876294643986,2.0218749999999996,-0.5457226253668406,4.58947262536684,0.7380761873165795,3.3056738126834198,-0.8499999999999996,67.56756756756756,-16.486574169643276,1.28379881268342,2,-0.625,-2.0,-4.609375,-4.21875,-1.125,2,-0.08139534883720934,3.4,10.6875,1.3703703703703705,10.8125,-1.75,10.0,-0.08139534883720934
131,2001-02-08,10.6875,10.875,10.5,10.5,152400.0,-0.005813953488372103,-3.0,100.0,89.0909090909091,90.87168170678807,-0.8625677930018298,-2.140229793865636,-3.8234816687721693,-3.8466756629136505,61.68872373890246,0.375,1.5590683716186895,1.7750000000000004,-0.7996742256877898,4.3496742256877905,0.4876628871561053,3.0623371128438954,-0.5,59.375,-23.073371886682963,1.287337112843895,2,-0.4375,-1.9375,-4.5625,-4.3125,-1.1875,3,-0.05847953216374269,4.0,10.75,3.4,10.6875,1.3703703703703705,10.8125,-0.05847953216374269
132,2001-02-09,10.5,10.625,10.4375,10.625,112500.0,-0.01754385964912286,2.0,-0.6666666666666666,84.48275862068965,90.92532155353138,-0.5354129078491177,-1.778082228725891,-3.569906829455567,-3.63694650264324,63.7548981578581,0.25,1.564269645371942,1.4187499999999993,-1.1045297683716448,3.9420297683716434,0.15711011581417722,2.6803898841858214,1.0,23.809523809523807,-55.435509341193054,1.261639884185822,2,-0.1875,-1.6875,-4.375,-4.125,-0.9375,4,-0.07738095238095233,-3.0,10.6875,4.0,10.75,3.4,10.6875,-0.07738095238095233
133,2001-02-12,10.1875,10.46875,10.0,10.46875,84400.0,-0.029761904761904767,2.3333333333333335,2.25,73.58490566037736,88.49536157640158,-0.12866590225193697,-1.3113045221148045,-3.18957120725368,-3.3112934407659402,65.00328456264405,0.5,1.561343749407385,0.9656249999999993,-1.4692082240519788,3.4004582240519774,-0.25179161202598976,2.1830416120259883,1.2912499999999998,21.428571428571427,-54.64361021506268,1.2174166120259888,2,0.15625,-1.1875,-4.078125,-3.8125,-0.5,0,-0.06748466257668717,2.0,10.5,-3.0,10.6875,4.0,10.75,-0.06748466257668717
134,2001-02-13,10.0625,10.140625,9.8125,10.125,32100.0,-0.012269938650306789,6.0,0.2222222222222222,70.9090909090909,86.44507144100507,0.09444798491507633,-1.0169343012102683,-2.994774602324725,-3.16774603453773,66.02942330087669,0.375,1.5238686118992533,0.6999999999999993,-1.5749349325570634,2.974934932557062,-0.43746746627853206,1.8374674662785306,1.357099999999999,23.52941176470588,-49.33626539042308,1.1374674662785311,2,0.28125,-0.90625,-3.78125,-3.6875,-1.0625,1,-0.024844720496894457,2.3333333333333335,10.1875,2.0,10.5,-3.0,10.6875,-0.024844720496894457
135,2001-02-14,9.625,10.125,9.4375,9.875,28100.0,-0.04347826086956519,-1.2,4.0,61.666666666666664,83.34321958915321,0.6492090726023871,-0.41358710702282586,-2.493137600893121,-2.708066691764296,66.77564683504728,0.6875,1.4827042791678817,0.1437500000000007,-1.9034319526774865,2.190931952677488,-0.8798409763387429,1.1673409763387443,1.6981739999999999,13.043478260869565,-55.51569698877462,1.0235909763387436,2,0.84375,-0.375,-2.96875,-3.03125,-0.5,2,0.025974025974025983,6.0,10.0625,2.3333333333333335,10.1875,2.0,10.5,0.025974025974025983
136,2001-02-15,9.5,9.75,9.5,9.609375,14800.0,-0.012987012987012991,-3.5714285714285716,0.4375,53.70370370370371,79.26756273571858,0.8651934018261223,-0.1173990397847966,-2.2940563940077565,-2.557397261643846,67.23349900225766,0.25,1.4159099532063628,-0.09375,-1.8514866577205833,1.6639866577205842,-0.9726183288602925,0.7851183288602925,1.6723200800000004,5.263157894736842,-58.323774857266606,0.878868328860292,2,0.96875,-0.25,-2.84375,-2.90625,-0.5,3,0.013157894736842035,-1.2,9.625,6.0,10.0625,2.3333333333333335,10.1875,0.013157894736842035
137,2001-02-16,9.4375,9.625,9.3125,9.53125,28700.0,-0.006578947368421018,1.2222222222222223,0.8571428571428571,49.01960784313726,74.13217524738992,0.9381703659009393,0.06146816125599486,-2.1586889186455807,-2.4698296382475,66.70213075369482,0.3125,1.3745482619942422,-0.22812500000000036,-1.8213234339685993,1.3650734339685986,-1.0247242169842998,0.5684742169842991,1.5960344735999996,10.81081081081081,-46.18025611308525,0.7965992169842991,2,0.65625,-0.1875,-2.78125,-2.84375,-0.125,4,0.0066225165562914245,-3.5714285714285716,9.5,-1.2,9.625,6.0,10.0625,0.0066225165562914245
138,2001-02-20,9.1875,9.5,9.125,9.40625,28700.0,-0.026490066225165587,-1.1818181818181819,2.3333333333333335,45.45454545454545,68.9262700414847,1.0431183502272123,0.42688055963063043,-1.8392389657030463,-2.1974581813841034,65.983827867431,0.375,1.310537207611933,-0.5374999999999996,-1.9472872179871672,0.8722872179871679,-1.2423936089935825,0.16739360899358324,1.67393102624,6.153846153846154,-43.52158170374405,0.7048936089935834,2,0.8125,0.0625,-2.515625,-2.59375,0.375,1,0.04081632653061229,1.2222222222222223,9.4375,-3.5714285714285716,9.5,-1.2,9.625,0.04081632653061229
139,2001-02-21,8.8125,9.125,8.5625,9.125,38800.0,-0.04081632653061229,2.6,1.4285714285714286,43.10344827586208,63.44618180277578,1.2562919628257951,0.8607804875747398,-1.3997295080103118,-1.8060319989586713,64.00859699080655,0.625,1.1811413853932606,-0.921875,-2.3030662049882302,0.4593162049882302,-1.6124706024941151,-0.2312793975058849,1.8405593030912009,16.0,-30.89754859993839,0.6905956024941149,2,0.90625,0.4375,-2.140625,-2.21875,0.9375,2,0.09929078014184389,-1.1818181818181819,9.1875,1.2222222222222223,9.4375,-3.5714285714285716,9.5,0.09929078014184389
140,2001-02-22,9.625,9.75,8.6875,8.78125,21000.0,0.09219858156028371,-1.0606060606060606,-2.7,51.470588235294116,59.2661461521519,0.29885657984068636,0.13390459093733575,-2.1349338139887433,-2.605197981183286,62.24780370640541,1.0625,0.9412981149906088,-0.1593750000000007,-1.4402277946563355,1.1214777946563341,-0.799801397328169,0.4810513973281676,0.7353810006584318,89.47368421052632,44.225286541194535,0.6404263973281676,2,-0.03125,-0.3125,-2.953125,-3.03125,0.125,3,-0.06493506493506496,2.6,8.8125,-1.1818181818181819,9.1875,1.2222222222222223,9.4375,-0.06493506493506496
141,2001-02-23,9.28125,9.5,9.0,9.5,10800.0,-0.0357142857142857,3.5714285714285716,-0.25925925925925924,41.221374045801525,54.459325643831,0.471763355206555,0.5475693391537391,-1.7183037253016344,-2.252971323691794,60.21408134788735,0.625,0.6945007389394391,-0.5296874999999996,-1.7403302378941259,0.6809552378941266,-1.1350088689470628,0.07563386894706348,0.8274276605662507,60.526315789473685,19.371661248376583,0.6053213689470633,2,0.234375,0.09375,-2.578125,-2.6875,0.28125,4,-0.01683501683501687,-1.0606060606060606,9.625,2.6,8.8125,-1.1818181818181819,9.1875,-0.01683501683501687
142,2001-02-26,9.3125,9.625,9.25,9.3125,5700.0,0.0033670033670034627,-5.0,-0.0,27.35849056603773,49.32305730001549,0.2842432621310689,0.5494103131796049,-1.6768227494021586,-2.270487158298006,57.82875765085001,0.375,0.4227648708515961,-0.5015625000000004,-1.7064175019225942,0.7032925019225935,-1.1039900009612964,0.10086500096129569,0.5797127880869759,63.1578947368421,24.719975959975613,0.6024275009612967,2,0.0390625,0.125,-2.515625,-2.71875,-0.09375,0,-0.03355704697986572,3.5714285714285716,9.28125,-1.0606060606060606,9.625,2.6,8.8125,-0.03355704697986572
143,2001-02-27,9.5625,9.875,9.5,9.5,8000.0,0.02684563758389258,-11.0,100.0,33.636363636363626,45.18164315860135,-0.07122661335455938,0.3207792539124519,-1.8476723264235968,-2.503163929550288,55.39878210151319,0.5625,0.1949328472350338,-0.2546874999999993,-1.4564329069087645,0.9470579069087659,-0.855560203454381,0.3461852034543824,-1.0,76.19047619047619,39.39778025949836,0.6008727034543826,2,-0.21875,0.125,-2.34375,-2.65625,-0.25,1,-0.02614379084967322,-5.0,9.3125,3.5714285714285716,9.28125,-1.0606060606060606,9.625,-0.02614379084967322
144,2001-02-28,9.4375,9.5625,9.4375,9.5625,7200.0,-0.013071895424836555,1.0,-2.0,31.25,41.80201352897172,-0.049401326794848543,0.4646812833517071,-1.645357374174246,-2.3613917008648553,52.78796392239434,0.125,-0.025914192225240384,-0.37656250000000036,-1.582099854253281,0.8289748542532802,-0.9793311771266406,0.22620617712663993,-0.8487500000000008,63.1578947368421,29.00808578542216,0.60276867712664,2,-0.21875,0.375,-2.171875,-2.53125,0.125,2,0.013245033112582849,-11.0,9.5625,-5.0,9.3125,3.5714285714285716,9.28125,0.013245033112582849
145,2001-03-01,9.25,9.5625,9.25,9.5,3400.0,-0.019867549668874163,-1.5,2.0,30.17241379310346,39.187425761127244,0.088631433617536,0.6822375349353305,-1.381127121476295,-2.153049766578409,49.74996783803698,0.3125,-0.1833079078880928,-0.5609374999999996,-1.7722593299270812,0.650384329927082,-1.1665984149635396,0.044723414963540264,-0.6355250000000012,28.57142857142857,-2.2889355821915203,0.6056609149635406,3,-0.03125,0.75,-1.609375,-1.96875,0.125,3,0.054054054054053946,1.0,9.4375,-11.0,9.5625,-5.0,9.3125,0.054054054054053946
146,2001-03-02,9.375,9.5,9.125,9.25,1900.0,0.013513513513513598,1.0,-0.5,34.21052631578948,37.541972258088606,-0.06254138878759896,0.5769744730143884,-1.4364366966084745,-2.263254999522733,46.96985654694467,0.375,-0.3316238362101611,-0.4296875,-1.6490277754099605,0.7896527754099605,-1.0393576377049811,0.17998263770498113,-0.7353145000000012,33.33333333333333,1.5157722932563615,0.6096701377049805,3,-0.15625,0.65625,-1.703125,-2.09375,-0.10499954223632812,4,0.040000000000000036,-1.5,9.25,1.0,9.4375,-11.0,9.5625,0.040000000000000036
147,2001-03-05,9.625,9.625,9.25,9.25,63700.0,0.026666666666666616,1.0,3.0,41.964285714285715,37.154165620281965,-0.3164227282126202,0.3135139676489658,-1.6124043843058775,-2.490868614494981,43.83691899737762,0.375,-0.41382496892517473,-0.1609374999999993,-1.3791644457893977,1.057289445789399,-0.7700509728946976,0.448175972894699,-0.960608210000002,66.66666666666666,32.14967336196241,0.6091134728946992,3,-0.40625,0.40625,-1.921875,-2.3125,-0.13500022888183594,0,-0.00649350649350644,1.0,9.375,-1.5,9.25,1.0,9.4375,-0.00649350649350644
148,2001-03-06,9.75,9.8125,9.375,9.5625,61500.0,0.01298701298701288,1.8,0.5,45.53571428571428,37.424417399154436,-0.39475361556790034,0.1104980955216881,-1.666437785382513,-2.60500242450236,40.078091898922416,0.4375,-0.44795679248708,0.017187500000000355,-1.101117689431991,1.1354926894319917,-0.5419650947159962,0.5763400947159969,-1.0613960458000022,90.9090909090909,52.730156536440546,0.5591525947159958,3,-0.46875,0.28125,-1.796875,-2.1875,-0.25,1,-0.054487179487179516,1.0,9.625,1.0,9.375,-1.5,9.25,-0.054487179487179516
149,2001-03-07,10.1875,10.375,9.75,9.75,17500.0,0.044871794871794934,-1.8571428571428572,2.3333333333333335,58.035714285714285,38.153875849201114,-0.6891722395501869,-0.38618097663676565,-2.016349870354718,-3.0185034362967773,37.32989394720805,0.625,-0.44754414877248827,0.4796875000000007,-0.5689400099410928,1.5283150099410943,-0.04462625497054695,1.0040012549705484,-1.4751681248840018,85.0,41.83881001813056,0.5243137549705469,3,-0.5,-0.15625,-2.171875,-2.59375,-0.6475000381469727,2,-0.08588957055214719,1.8,9.75,1.0,9.625,1.0,9.375,-0.08588957055214719
150,2001-03-08,9.875,10.5,9.875,10.375,20500.0,-0.030674846625766916,-1.5,-1.1428571428571428,55.08474576271186,39.69425048441338,-0.37714076565825216,-0.15030088326307123,-1.61808735956099,-2.6795861906973313,34.48774576730581,0.625,-0.41783626559249676,0.2109375,-0.7211466371978084,1.1430216371978084,-0.2551045685989042,0.6769795685989042,-1.0961613998886417,54.54545454545454,6.31817499870413,0.46604206859890446,3,-0.0625,0.15625,-1.828125,-2.28125,-0.38500022888183594,3,-0.03164556962025311,-1.8571428571428572,10.1875,1.8,9.75,1.0,9.625,-0.03164556962025311
151,2001-03-09,10.0625,10.0625,9.9375,9.9375,22100.0,0.018987341772152,1.0,-0.25,58.196721311475414,43.12072056723979,-0.4941291829096581,-0.4079404163814164,-1.713862975129052,-2.8383125018548574,31.458069319516852,0.1875,-0.3373704543378562,0.4296875,-0.3934650866575691,1.252840086657569,0.01811120667121635,0.8412637933287836,-1.1803917158953237,65.0,11.542437542891818,0.4115762933287845,3,-0.25,-0.03125,-1.859375,-2.34375,-0.5725002288818359,4,-0.06832298136645965,-1.5,9.875,-1.8571428571428572,10.1875,1.8,9.75,-0.06832298136645965
152,2001-03-12,9.6875,10.0625,9.6875,9.90625,17100.0,-0.037267080745341574,-2.4285714285714284,-1.75,56.34920634920635,45.64436975755565,-0.06743266648800805,-0.10217021714381858,-1.253634705490727,-2.4374252503413603,28.24488789383213,0.375,-0.3614336027053291,0.09531250000000036,-0.6208872088985089,0.8115122088985096,-0.2627873544492534,0.4534123544492541,-0.7083182129416041,27.77777777777778,-30.355404814009994,0.3580998544492546,3,0.125,0.34375,-1.359375,-1.96875,0.3125,0,-0.043096726940524244,1.0,10.0625,-1.5,9.875,-1.8571428571428572,10.1875,-0.043096726940524244
153,2001-03-13,9.5,10.0,9.5,9.5,6900.0,-0.01935483870967747,0.0,-0.0,59.166666666666664,48.746221609407506,0.1232281235564443,0.03286832134979889,-0.9793131098729368,-2.2348449576420713,26.02053665004315,0.5,-0.3107176647377212,-0.05781250000000071,-0.7174684485024976,0.6018434485024962,-0.38764047425124915,0.2720154742512477,-0.42956912016510707,0.0,-60.841166218894934,0.3298279742512487,3,0.3125,0.53125,-0.890625,-1.5625,0.3000001907348633,1,-0.0010526556717721514,-2.4285714285714284,9.6875,1.0,10.0625,-1.5,9.875,-0.0010526556717721514
154,2001-03-14,9.8125,9.875,9.5625,9.625,43200.0,0.03289473684210531,1.0,100.0,52.88461538461538,51.26979956401994,-0.14581846404505505,-0.3154970634877685,-1.1955404235922948,-2.5273005541924363,24.192869782722816,0.375,-0.20110554056374852,0.26718750000000036,-0.36092154339511673,0.8952965433951174,-0.04686702169755819,0.5812420216975589,-0.6562949729551999,31.25,-24.896578393415112,0.3140545216975586,3,0.0,-0.09375,-0.453125,-1.21875,0.5874996185302734,2,-0.031847133757961776,0.0,9.5,-2.4285714285714284,9.6875,1.0,10.0625,-0.031847133757961776
155,2001-03-15,9.875,9.875,9.625,9.8125,16500.0,0.006369426751592355,7.0,0.3333333333333333,60.0,54.13529664004332,-0.12330574417940987,-0.3776707530394212,-1.1590565476126162,-2.570187168344237,23.227326513429013,0.25,-0.12641596280223766,0.3171874999999993,-0.3273349032486905,0.9617099032486891,-0.005073701624345617,0.6394487016243442,-0.6381672745778886,66.66666666666666,10.616636132365215,0.32226120162434474,3,0.0,-0.15625,-0.46875,-1.28125,0.33500003814697266,3,-0.03392405449589597,1.0,9.8125,0.0,9.5,-2.4285714285714284,9.6875,-0.03392405449589597
156,2001-03-16,9.625,10.0,9.25,10.0,38100.0,-0.025316455696202556,3.0,-6.0,54.90196078431373,55.57281609226866,0.18538089148435155,-0.1241933684486618,-0.8149666005157137,-2.298834560947652,21.891333336374007,0.75,-0.032095988691560606,0.060937499999999645,-0.5836486968205428,0.7055236968205421,-0.26135559841027245,0.38323059841027174,0.875,46.15384615384615,-8.625426963825497,0.3222930984102715,3,0.25,0.09375,-0.1875,-1.03125,0.2849998474121094,4,-0.014025997805905077,7.0,9.875,1.0,9.8125,0.0,9.5,-0.014025997805905077
157,2001-03-19,9.5,9.875,9.375,9.625,12900.0,-0.012987012987012991,-1.6666666666666667,0.3333333333333333,48.97959183673469,55.95546915349315,0.32495774245447073,0.006038658286506404,-0.5994189735924369,-2.1539899933606304,20.952642136605828,0.5,0.08738258973385271,-0.06718749999999929,-0.7097931512561253,0.5754181512561267,-0.3884903256280623,0.2541153256280637,0.9749999999999996,33.33333333333333,-17.963537046715437,0.32130282562806256,3,0.375,0.09375,0.0,-0.90625,0.5500001907348633,0,-0.0010526556717721514,3.0,9.625,7.0,9.875,1.0,9.8125,-0.0010526556717721514
158,2001-03-20,9.5625,9.625,9.5,9.625,10600.0,0.006578947368421018,3.0,0.5,52.08333333333334,55.29409349211749,0.2604532984032275,-0.02838197059517178,-0.584897155841567,-2.193086684967592,20.416548529105285,0.125,0.18650234329825466,-0.0234375,-0.6407837279236599,0.5939087279236599,-0.33211061396183084,0.28523561396183084,0.8879999999999999,41.66666666666667,-7.794027610702699,0.3086731139618303,3,0.3125,-0.03125,0.0,-0.96875,0.33749961853027344,1,0.045751633986928164,-1.6666666666666667,9.5,3.0,9.625,7.0,9.875,0.045751633986928164
159,2001-03-21,9.6875,9.75,9.625,9.75,19500.0,0.013071895424836555,3.0,1.0,57.4468085106383,55.55654490855376,0.06377635448002117,-0.0890328277838357,-0.6499835048244993,-2.2947168594586067,21.150890943042572,0.1875,0.23970873972691642,0.05781250000000071,-0.44147770342565806,0.5571027034256595,-0.19183260171282868,0.3074576017128301,0.7389899999999994,58.333333333333336,5.972920685655382,0.2496451017128295,3,-0.03125,-0.15625,-0.015625,-1.09375,-0.03750038146972656,2,0.011612922914566504,3.0,9.5625,-1.6666666666666667,9.5,3.0,9.625,0.011612922914566504
160,2001-03-22,9.0,9.6875,8.75,9.625,42200.0,-0.07096774193548383,1.5,10.0,44.642857142857146,54.050560000929515,0.6862738955595589,0.578924728214929,0.10276584623325036,-1.587607557826269,20.955995373861313,0.9375,0.252495997315231,-0.5984374999999993,-1.1717168907584785,-0.025158109241520066,-0.8850771953792389,-0.3117978046207597,1.402960199999999,20.0,-33.33101262531264,0.28663969537924006,3,0.40625,0.53125,0.75,-0.40625,0.5399999618530273,3,0.15555551317003036,3.0,9.6875,3.0,9.5625,-1.6666666666666667,9.5,0.15555551317003036
161,2001-03-23,9.125,9.125,9.0,9.0,2800.0,0.01388888888888884,1.0,-0.2,42.5925925925926,52.522047361305766,0.46299311343190297,0.46548429616126086,0.045813008483232665,-1.6950661501742594,20.750567405945862,0.125,0.17701038782303868,-0.4656249999999993,-1.060939766365344,0.12968976636534535,-0.7632823831826716,-0.16796761681732697,1.2118417919999995,33.33333333333333,-17.554408122159522,0.29765738318267215,3,0.25,0.40625,0.734375,-0.53125,0.4650001525878906,4,0.11890411376953125,1.5,9.0,3.0,9.6875,3.0,9.5625,0.11890411376953125
162,2001-03-26,9.0,9.25,8.9375,9.0625,22600.0,-0.013698630136986356,-2.3333333333333335,-0.5,38.888888888888886,50.26896094155268,0.5366499936108955,0.5964526244376618,0.23478090475175506,-1.550079687203759,20.26036004878656,0.3125,0.12715512608732205,-0.5749999999999993,-1.2157232755171812,0.0657232755171826,-0.8953616377585902,-0.25463836224140834,1.273368120319999,25.0,-19.965037838601845,0.32036163775859083,3,0.375,0.53125,0.859375,-0.40625,0.880000114440918,0,0.10111109415690112,1.0,9.125,1.5,9.0,3.0,9.6875,0.10111109415690112
163,2001-03-27,9.3125,9.3125,9.0,9.0,5400.0,0.03472222222222232,1.0,-5.0,36.53846153846153,48.45272162531336,0.2176436585899566,0.27854403564419705,-0.016860522502309294,-1.8445649326393667,19.354878560698168,0.3125,0.04920285020686599,-0.25,-0.9014154628677087,0.4014154628677087,-0.5757077314338535,0.07570773143385345,0.8999333955071993,56.25,15.673750521728039,0.32570773143385395,3,0.0625,0.21875,0.359375,-0.71875,0.7475004196166992,1,0.07919465135407933,-2.3333333333333335,9.0,1.0,9.125,1.5,9.0,0.07919465135407933
164,2001-03-28,9.5625,9.5625,9.25,9.25,7800.0,0.02684563758389258,1.0,1.0,45.09803921568626,46.79694820483406,-0.07995647322522892,0.0404634615266346,-0.19781241584279563,-2.066929976563439,18.425617847845864,0.3125,0.008209582497714862,-0.006249999999999645,-0.6550089366588558,0.6425089366588566,-0.33062946832942686,0.31812946832942757,0.5914360596869113,86.66666666666667,45.880486709364845,0.3243794683294279,3,-0.1875,-0.03125,0.0625,-0.96875,0.4975004196166992,2,0.03529407775479987,1.0,9.3125,-2.3333333333333335,9.0,1.0,9.125,0.03529407775479987
165,2001-03-29,9.75,9.9375,9.5625,9.5625,23700.0,0.019607843137254832,-3.0,0.6,45.09803921568626,45.707623586097675,-0.32078653124003154,-0.11347509280830437,-0.3126619204190959,-2.22941594878297,18.12974728770715,0.375,-0.02752266632135303,0.15625,-0.47918913535195173,0.7916891353519517,-0.16146956767597587,0.47396956767597587,0.3477786172994346,81.25,41.72866212786957,0.3177195676759755,3,-0.40625,-0.15625,-0.265625,-1.15625,0.3900003433227539,3,-0.01025644938151038,1.0,9.5625,1.0,9.3125,-2.3333333333333335,9.0,-0.01025644938151038
166,2001-03-30,9.75,10.0,9.6875,9.78125,74500.0,0.0,-3.0,-0.16666666666666666,51.11111111111111,45.94445906102838,-0.33658624330390197,-0.08847681564396659,-0.23851352916035573,-2.2001561864714416,18.135889322858112,0.3125,-0.05747382571868087,0.1374999999999993,-0.49287165311633885,0.7678716531163374,-0.17768582655816978,0.45268582655816836,0.2938674726074577,76.47058823529412,33.998797275971455,0.31518582655816896,3,-0.375,-0.125,-0.296875,-1.15625,0.39999961853027344,4,-0.0215384654509716,-3.0,9.75,1.0,9.5625,1.0,9.3125,-0.0215384654509716
167,2001-04-02,9.5625,9.75,9.5,9.5,8900.0,-0.019230769230769273,-7.0,-2.0,51.11111111111112,45.83643436967036,-0.15565730860300242,0.09918608492021086,-0.0016935659052990104,-1.9871835170123537,17.789312551214724,0.25,-0.1257719350173261,-0.046875,-0.6776053097871575,0.5838553097871575,-0.36224015489357875,0.26849015489357875,0.4375,56.25,8.058577654726676,0.31536515489357875,4,-0.1875,0.0625,-0.1171875,-0.96875,0.7875003814697266,0,0.0028758329503677516,-3.0,9.75,-3.0,9.75,1.0,9.5625,0.0028758329503677516
168,2001-04-03,9.21875,9.5,9.1875,9.5,19800.0,-0.03594771241830064,1.2222222222222223,-4.5,39.560439560439555,43.849060041870494,0.14997540785804908,0.4227712007455793,0.3883988631185691,-1.620699080257503,16.993945003381945,0.375,-0.170695692467266,-0.3640624999999993,-1.0143012592868779,0.2861762592868793,-0.6891818796434386,-0.03894312035656,0.78125,3.8461538461538463,-44.56786306177677,0.3251193796434396,4,0.15625,0.40625,0.17578125,-0.625,2.041250228881836,1,0.07172882597325203,-7.0,9.5625,-3.0,9.75,-3.0,9.75,0.07172882597325203
169,2001-04-04,9.3125,9.375,9.21875,9.3125,43400.0,0.01016949152542379,1.5,-0.0,40.217391304347814,43.35734161536946,-0.002863501628015186,0.27416382017943874,0.32288745514264505,-1.6909386873340297,15.374499485854434,0.15625,-0.18331165882059786,-0.2265625,-0.8208316636083612,0.36770666360836124,-0.5236970818041797,0.07057208180417973,0.6374999999999993,15.384615384615385,-29.45152927176639,0.2971345818041806,4,0.15625,0.3125,0.203125,-0.65625,3.207500457763672,2,0.08026850143535036,1.2222222222222223,9.21875,-7.0,9.5625,-3.0,9.75,0.08026850143535036
170,2001-04-05,9.5625,9.5625,9.28125,9.28125,8700.0,0.02684563758389258,1.0,100.0,48.913043478260875,44.059613935999266,-0.1840350842723879,-0.00047251377139900796,0.10461328760412769,-1.9107461404784258,13.554156349792986,0.28125,-0.20777523393733688,0.0390625,-0.5340734229573751,0.6121984229573751,-0.24750546147868668,0.3256304614786867,0.33949999999999925,46.15384615384615,1.4230635907466507,0.28656796147868746,4,-0.09375,0.0625,-0.046875,-0.90625,3.407500267028807,3,0.05202618767233447,1.5,9.3125,1.2222222222222223,9.21875,-7.0,9.5625,0.05202618767233447
171,2001-04-06,9.375,9.5625,9.34375,9.5625,6200.0,-0.019607843137254943,1.3333333333333333,-0.6666666666666666,47.87234042553191,45.05777521784849,0.04766975410197105,0.14006189498119426,0.31828473148514824,-1.6968312166623427,11.63543960871532,0.21875,-0.26869407834725045,-0.11406249999999929,-0.630755472943763,0.4026304729437644,-0.37240898647188025,0.14428398647188168,0.48091999999999935,33.33333333333333,-12.308777866211827,0.25834648647188174,4,0.125,0.25,0.234375,-0.71875,3.5850000381469727,4,0.08160003662109383,1.0,9.5625,1.5,9.3125,1.2222222222222223,9.21875,0.08160003662109383
172,2001-04-09,9.270000457763672,9.369999885559082,9.199999809265137,9.369999885559082,3800.0,-0.011199951171875,2.400020980955015,0.5333302815755209,45.092288805909966,46.008200469787205,0.2179123863464998,0.22364615156701007,0.4326562516768817,-1.5647612015068715,10.176981318305701,0.17500019073486328,-0.23080850091996297,-0.198187065124511,-0.7148587368911379,0.31848460664211586,-0.45652290100782444,0.06014877075880243,0.5416827422363273,22.0001220703125,-23.147457025550494,0.2583358358833138,4,0.3237495422363281,0.3549995422363281,0.3549995422363281,-0.5512504577636719,3.479999542236328,0,0.09492978611771252,1.3333333333333333,9.375,1.0,9.5625,1.5,9.3125,0.09492978611771252
173,2001-04-10,9.489999771118164,9.550000190734863,9.199999809265137,9.300000190734863,8100.0,0.023732395090686476,1.2580639207036262,-1.9000066757584138,46.78861296935525,46.19604199797264,0.028764106915952325,0.0030137492222248596,0.2167190771285643,-1.7521441446992725,9.18345317279467,0.35000038146972656,-0.18538850279506391,0.02231225967407191,-0.49424912775611496,0.5388736471042588,-0.23596843404102152,0.28059295338916534,0.27921610088183435,79.99994738351369,35.01166252634833,0.25828069371509366,4,0.10375022888183594,0.13500022888183594,0.13500022888183594,-0.7712497711181641,3.4400005340576154,1,0.0906217735609316,2.400020980955015,9.270000457763672,1.3333333333333333,9.375,1.0,9.5625,0.0906217735609316
174,2001-04-11,9.5,9.520000457763672,9.449999809265137,9.520000457763672,10500.0,0.0010537649233954838,5.999904634751097,-0.10526579965768036,60.42753265763973,47.899319047078585,0.010019580330475009,-0.03330621452085758,0.2109809430887175,-1.7321325651295396,8.136233531750289,0.07000064849853516,-0.109779539883192,0.04793748855590785,-0.44297681425073065,0.5388517913625464,-0.19751966284741052,0.2933946399592262,0.22844723711999926,82.75862976146315,33.179812391117196,0.24545715140331908,4,0.09375,0.125,0.15625,-0.78125,3.2899999618530273,2,0.18526318198756164,1.2580639207036262,9.489999771118164,2.400020980955015,9.270000457763672,1.3333333333333333,9.375,0.18526318198756164
175,2001-04-12,9.539999961853027,9.539999961853027,9.479999542236328,9.5,29600.0,0.004210522300318598,2.0000238418806475,-1.9999523173755485,58.97297584862615,48.77285957346914,-0.07029367627461625,-0.10507774995162933,0.18184036449803642,-1.7415834348972572,7.049236351819291,0.06000041961669922,-0.04373041647731668,0.10468745231628418,-0.34673851643656484,0.5561134210691332,-0.12102553206013944,0.3304004366927078,0.14930938578217123,93.79309619082947,40.417775733554684,0.22571298437642412,4,-0.07124996185302734,0.08500003814697266,0.31937503814697266,-0.8212499618530273,3.319999694824217,3,0.3123690259776286,5.999904634751097,9.5,1.2580639207036262,9.489999771118164,2.400020980955015,9.270000457763672,0.3123690259776286
176,2001-04-16,9.489999771118164,9.5,9.399999618530273,9.489999771118164,38900.0,-0.005241110160880025,8.999809269502194,0.0,60.94971928933231,49.86603825993817,-0.0682279476528258,-0.06926105834223151,0.23629821866287593,-1.6630106539207947,6.740007925651424,0.1400003433227539,-0.03033764144873352,0.06143727302551305,-0.3820130207432815,0.5048875667943076,-0.1602878738588842,0.2831624199099103,0.16173720261162572,82.85704165099918,24.82284425168153,0.22172514688439737,4,-0.11499977111816406,-0.08374977111816406,0.43187522888183594,-0.7712497711181641,3.4700002670288086,0,0.3667018524596455,2.0000238418806475,9.539999961853027,5.999904634751097,9.5,1.2580639207036262,9.489999771118164,0.3667018524596455
177,2001-04-17,9.489999771118164,9.5,9.4399995803833,9.489999771118164,23100.0,0.0,4.999904634751097,0.0,54.610385492651005,51.53825447462833,-0.08894738958548487,-0.0738341806570979,0.22472882890675017,-1.6321520955094906,6.4140684110887385,0.06000041961669922,-0.03187768530100499,0.06193728446960378,-0.38119629312628156,0.5050708620654891,-0.159629504328338,0.28350407326754556,0.12566772366243484,82.85704165099918,23.581072167980338,0.22156678879794242,4,-0.1087498664855957,-0.08374977111816406,0.43187522888183594,-0.7712497711181641,2.4099998474121094,1,0.3656480875362502,8.999809269502194,9.489999771118164,2.0000238418806475,9.539999961853027,5.999904634751097,9.5,0.3656480875362502
178,2001-04-18,10.0,10.0,9.460000038146973,9.489999771118164,28800.0,0.05374080518252167,1.1176459588536465,100.0,60.01144409459403,53.73759367354458,-0.5324677451123137,-0.57906649895153,-0.31734638916064384,-2.1040230701686387,6.4870503908755985,0.5399999618530273,-0.04592587551997873,0.5500625133514401,0.040736073154208796,1.0593889535486714,0.29539929325282444,0.8047257334500557,-1.25,100.0,42.36337701104502,0.2546632200986156,4,-0.40000009536743164,-0.625,-0.078125,-1.28125,2.800000190734865,2,0.2749999999999999,4.999904634751097,9.489999771118164,8.999809269502194,9.489999771118164,2.0000238418806475,9.539999961853027,0.2749999999999999
179,2001-04-19,9.800000190734863,9.8100004196167,9.6899995803833,9.8100004196167,34800.0,-0.019999980926513672,22.999618539004388,-0.019608283125208032,51.13766114280382,53.98477341404935,-0.2861338174651884,-0.39021272513348215,-0.14837716099507148,-1.8706616872758257,6.304553984763804,0.3100004196166992,-0.05147600439416422,0.3444376945495602,-0.1782454422592714,0.8671208313583918,0.08309612614514528,0.6057792629539751,-1.025000190734863,66.66671964853946,11.520618926860948,0.2613415684044156,4,-0.20000028610229492,-0.4250001907348633,0.12187480926513672,-1.0812501907348633,3.2500000000000018,3,0.319387760563524,1.1176459588536465,10.0,4.999904634751097,9.489999771118164,8.999809269502194,9.489999771118164,0.319387760563524
180,2001-04-20,10.399999618530273,10.489999771118164,9.75,9.829999923706056,131500.0,0.06122443021609958,-1.0273979045279962,-56.99866488651518,61.61751420711191,55.51201494533602,-0.8435487560937123,-0.9275035276208037,-0.7750897775479739,-2.431475987166486,6.690160396985585,0.7399997711181641,0.027295256708923077,0.8744371414184577,0.2446312839998992,1.5042429988370163,0.5595342127091776,1.189340070127738,-1.6004996185302733,91.74310642303936,37.67119841386232,0.31490292870927966,4,-0.554999828338623,-0.7799997329711914,-0.6343746185302734,-1.6812496185302734,3.0799999237060547,4,0.22980773374879293,22.999618539004388,9.800000190734863,1.1176459588536465,10.0,4.999904634751097,9.489999771118164,0.22980773374879293
181,2001-04-23,10.210000038146973,10.390000343322754,10.010000228881836,10.369999885559082,28200.0,-0.018269191091581205,2.799986648610502,-0.28070163697447587,61.56250776989596,57.34203927466779,-0.5840695262199471,-0.6872883358798951,-0.6125470956618244,-2.2000044616261434,7.0966054588751994,0.3899993896484375,0.09920102037980882,0.6301875591278083,-0.039966619272609805,1.3003417375282265,0.2951104699275984,0.9652646483280183,-1.3428800473022466,73.33336360870297,18.729917526954644,0.3350770892002092,4,-0.36500024795532227,-0.5900001525878906,-0.41312503814697266,-1.4600000381469727,2.939999580383301,0,0.2595494229803377,-1.0273979045279962,10.399999618530273,22.999618539004388,9.800000190734863,1.1176459588536465,10.0,0.2595494229803377
182,2001-04-24,9.90999984741211,10.210000038146973,9.90999984741211,10.210000038146973,50500.0,-0.02938297645582677,1.0,1.875002980235081,62.539686713704825,59.092158579595534,-0.20533103573301226,-0.3326740715196017,-0.33801132341309525,-1.858857834034744,7.6998887288264735,0.3000001907348633,0.1181860203354006,0.2846873760223385,-0.34186419865762474,0.9112389507023018,-0.028588411317644002,0.597963163362321,-0.9779646653564456,43.68931319691158,-16.61851499938644,0.31327578733998196,4,0.034999847412109375,-0.28999996185302734,-0.11312484741210938,-1.1599998474121094,3.409999847412111,1,0.3077699533498317,2.799986648610502,10.210000038146973,-1.0273979045279962,10.399999618530273,22.999618539004388,9.800000190734863,0.3077699533498317
183,2001-04-25,10.050000190734863,10.1899995803833,10.0,10.15999984741211,20000.0,0.0141271791602815,1.2353007175033799,0.36666528913797436,63.157903691954736,59.395533138963856,-0.2878076034781376,-0.43699477443486856,-0.4922999398037877,-1.9544840249903803,8.478403238575789,0.2799997329711914,0.16164311817686539,0.38781270980834925,-0.24796370734258844,1.023589126959287,0.06992450123287952,0.705700918383819,-1.0556464251166986,45.00006556509362,-20.12316147671035,0.317888208575469,4,-0.10500049591064453,-0.43000030517578125,-0.3156251907348633,-1.3000001907348633,3.0500001907348633,2,0.18407954156069883,1.0,9.90999984741211,2.799986648610502,10.210000038146973,-1.0273979045279962,10.399999618530273,0.18407954156069883
184,2001-04-26,9.899999618530273,10.06999969482422,9.8100004196167,10.06999969482422,18500.0,-0.014925429786844746,2.0588136296827764,1.5454600625959258,56.24421266889126,59.09233723010443,-0.08392582055714648,-0.27448620623851383,-0.3545955135225931,-1.7595331044742277,9.422598230140917,0.2599992752075213,0.22502483434490728,0.22093715667724645,-0.42157879752776495,0.8634531108822578,-0.10032082042526014,0.542195133779753,-0.8458200126921085,20.270224989883317,-45.30054907672029,0.3212579771025061,4,0.04500007629394531,-0.2799997329711914,-0.19687461853027344,-1.0874996185302734,3.0399999618530273,3,0.2929293620149773,1.2353007175033799,10.050000190734863,1.0,9.90999984741211,2.799986648610502,10.210000038146973,0.2929293620149773
185,2001-04-27,9.649999618530273,9.949999809265137,9.600000381469727,9.949999809265137,58800.0,-0.025252526225563066,1.333328035146055,1.7647062123438877,54.97286942557407,58.42824280079795,0.20486196587623873,-0.034110999499809225,-0.10594611069961246,-1.4665780959477352,9.456553342278665,0.34999942779541016,0.2646456358639053,-0.024062824249266868,-0.6658103692865964,0.6176847207880627,-0.34493659676793165,0.2968109482693979,-0.538387206080909,6.329017655047532,-60.7039094915739,0.3208737725186647,4,0.315000057220459,-0.029999732971191406,-0.05624961853027344,-0.6499996185302734,3.3500003814697266,4,0.3523316794412914,2.0588136296827764,9.899999618530273,1.2353007175033799,10.050000190734863,1.0,9.90999984741211,0.3523316794412914
186,2001-04-30,9.539999961853027,9.699999809265137,9.520000457763672,9.6899995803833,45200.0,-0.011398928603688296,1.1176384790584435,0.49999841054381655,54.87363813045372,58.457493093887145,0.3606234295744297,0.06255662852072419,0.005426636928801187,-1.3088372516751274,9.295869021368068,0.17999935150146484,0.25994895816896246,-0.1235624790191654,-0.766948393383462,0.5198234353451312,-0.4452554362013128,0.19813047816298202,-0.37325205505691095,2.8984806162121965,-66.9461554610389,0.32169295718214785,4,0.434999942779541,0.1737499237060547,-0.07124996185302734,-0.38374996185302734,3.810000419616699,0,0.41299786123038973,1.333328035146055,9.649999618530273,2.0588136296827764,9.899999618530273,1.2353007175033799,10.050000190734863,0.41299786123038973
187,2001-05-01,9.59000015258789,9.630000114440918,9.40999984741211,9.520000457763672,210600.0,0.005241110160880025,1.9333443535979045,-0.4666658189540073,51.92308397688,57.558786414141146,0.36464651730939046,0.015517927513494456,-0.040576276040464876,-1.311318774974211,9.455572519795256,0.2200002670288086,0.2600449709993651,-0.07493729591369558,-0.7175308558752445,0.5676562640478533,-0.39623407589446913,0.24635948406707797,-0.3703221712188931,23.076970102299946,-43.604227969804064,0.3212967799807744,5,0.3599996566772461,0.1237497329711914,-0.13687515258789062,-0.3400001525878906,3.72999954223633,1,0.3712199592595111,1.1176384790584435,9.539999961853027,1.333328035146055,9.649999618530273,2.0588136296827764,9.899999618530273,0.3712199592595111
188,2001-05-02,9.880000114440918,10.25,9.59000015258789,9.609999656677246,39300.0,0.030239828700604265,-3.2580708673529033,3.85716621253406,56.59722394689359,58.16540450348445,0.06239609972905669,-0.23442172889484425,-0.3150672397510128,-1.5526292616587725,10.468337916418994,0.6599998474121094,0.26841082951161255,0.18200016021728516,-0.43130957025422845,0.7953098906887988,-0.12465470501847165,0.48865502545304196,-0.6095092614819535,55.95240257764497,-8.335922549436866,0.3066548652357571,5,0.06999969482421875,-0.13500022888183594,-0.42687511444091797,-0.630000114440918,3.2699995040893555,2,0.3481780911475185,1.9333443535979045,9.59000015258789,1.1176384790584435,9.539999961853027,1.333328035146055,9.649999618530273,0.3481780911475185
189,2001-05-03,10.0600004196167,10.34000015258789,10.029999732971193,10.029999732971193,18100.0,0.018218654158990155,-19.66622162884078,0.11111346585851077,58.60927779707582,57.831156013480445,-0.0858753515600359,-0.3747641939634718,-0.4650579451545376,-1.6833970402994023,11.592153668502995,0.46000003814697266,0.30428421293412633,0.32462544441223073,-0.28082405358243534,0.9300749424068968,0.021900695414897697,0.6273501934095638,-0.7407292099313665,69.89251171070659,8.950667047148755,0.3027247489973333,5,-0.16000032424926758,-0.2212505340576172,-0.6068754196166992,-0.8100004196166992,3.3699998855590803,3,0.3021868623310511,-3.2580708673529033,9.880000114440918,1.9333443535979045,9.59000015258789,1.1176384790584435,9.539999961853027,0.3021868623310511
190,2001-05-04,10.0600004196167,10.100000381469727,10.0,10.100000381469727,10300.0,0.0,4.0000238418806475,-1.3333015449171113,59.59596965068229,57.61265177801226,-0.15553199935896167,-0.35371693635369894,-0.4606229233368495,-1.6326667486359696,12.622325744486979,0.10000038146972656,0.2878429910594722,0.29975042343139613,-0.3165754965315699,0.9160763433943622,-0.008412536550086003,0.6079133834128783,-0.6939000674740541,69.89251171070659,11.238535629179331,0.3081629599814827,5,-0.18500041961669922,-0.2212505340576172,-0.6068754196166992,-0.8100004196166992,3.2899999618530273,4,0.28628221079898664,-19.66622162884078,10.0600004196167,-3.2580708673529033,9.880000114440918,1.9333443535979045,9.59000015258789,0.28628221079898664
191,2001-05-07,10.140000343322754,10.300000190734863,10.100000381469727,10.119999885559082,21500.0,0.007952278366714305,-5.666719649044728,-0.5000119209403238,60.65574641895317,57.4033250785954,-0.27547470237601424,-0.39364898075631594,-0.5240849932020026,-1.6619541078795876,13.83629260806567,0.23999977111816406,0.31318507485381275,0.3415003299713142,-0.26908270089473874,0.9520833608373671,0.036208814538287726,0.6467918454043406,-0.7289440144210886,78.49465122193328,21.956133895161337,0.30529151543302624,5,-0.2650003433227539,-0.3012504577636719,-0.6712503433227539,-0.8900003433227539,3.5399999618530256,0,0.2820512386432581,4.0000238418806475,10.0600004196167,-19.66622162884078,10.0600004196167,-3.2580708673529033,9.880000114440918,0.2820512386432581
192,2001-05-08,10.149999618530273,10.229999542236328,9.600000381469727,10.109999656677246,55000.0,0.000986121781948901,5.299997615811935,1.9999523173755485,52.941169870764,56.26813243179643,-0.2769769147605352,-0.3524088090324824,-0.5180966824306878,-1.6216657761518096,14.823578417728148,0.6299991607666016,0.2554829271393597,0.30749964714050293,-0.26858067338312885,0.8835799676641347,0.019459486878687926,0.5955398074023179,-0.6957855519399487,74.66659545898438,22.64971161006914,0.28804016026181584,5,-0.27499961853027344,-0.3112497329711914,-0.6499996185302734,-0.8374996185302734,3.8400001525878906,1,0.31527102297594123,-5.666719649044728,10.140000343322754,4.0000238418806475,10.0600004196167,-19.66622162884078,10.0600004196167,0.31527102297594123
193,2001-05-09,10.350000381469727,10.489999771118164,10.010000228881836,10.079999923706056,118800.0,0.01970450940454449,-1.341462053052224,6.750017881410441,60.784316658744316,56.77258843066899,-0.48047444313325904,-0.5108695503864276,-0.7075156839373626,-1.7687074609634479,15.768358472273892,0.4799995422363281,0.2131419995408521,0.4645003795623772,-0.1289189302717304,1.0579196893964848,0.1677907246453234,0.761210034479431,-0.8543548866982889,84.26972071253451,32.697061259863474,0.29670965491705426,5,-0.40000057220458984,-0.5112504959106445,-0.8500003814697266,-0.9750003814697266,3.6499996185302734,2,0.286956444820222,5.299997615811935,10.149999618530273,-5.666719649044728,10.140000343322754,4.0000238418806475,10.0600004196167,0.286956444820222
194,2001-05-10,11.260000228881836,11.850000381469727,10.350000381469727,10.489999771118164,887600.0,0.08792268733065378,-1.8571449331700884,2.851848712188662,65.03497249683886,57.890599883031754,-1.3156222401579054,-1.3515485867704502,-1.5921115790486873,-2.6209169213028325,17.41503406062114,1.5,0.21276146698070875,1.2865002155303955,0.4582545935205058,2.1147458375402852,0.8723774045254515,1.7006230265353395,-1.724580563056529,73.77777099609375,26.159229764615205,0.41412281100494475,5,-0.630000114440918,-0.7350001335144043,-1.760000228881836,-1.822500228881836,2.5799999237060547,3,0.16785074167233138,-1.341462053052224,10.350000381469727,5.299997615811935,10.149999618530273,-5.666719649044728,10.140000343322754,0.16785074167233138
195,2001-05-11,12.520000457763672,12.800000190734865,11.170000076293944,11.210000038146973,456400.0,0.11190055091206319,-1.3453233263877493,1.7012982348365875,79.38930890180677,60.61456330207099,-2.375510114795226,-2.5052955194243456,-2.8054981582143004,-3.8152132238254737,19.394085877144434,1.6300001144409215,0.2342661703515958,2.3975004196166996,1.0125300858846913,3.782470753348708,1.7050152527506963,3.089985586482703,-2.845705948999699,91.25000782311005,44.947479968293045,0.6924851668660037,5,-1.4150004386901855,-1.5200004577636719,-2.973125457763672,-2.832500457763672,1.0599994659423828,4,0.07268369122525198,-1.8571449331700884,11.260000228881836,-1.341462053052224,10.350000381469727,5.299997615811935,10.149999618530273,0.07268369122525198
196,2001-05-14,12.970000267028807,13.029999732971193,12.520000457763672,12.600000381469727,380600.0,0.03594247546421525,1.0816347184999562,0.2824425702606574,87.4999970782043,64.56755364666257,-2.5566574802432935,-2.8261110382521117,-3.206723948321443,-4.20121507453179,21.755592075113995,0.5099992752075213,0.3115904148372799,2.6735002040863023,0.8259493807202354,4.521051027452369,1.7497247924032688,3.5972756157693357,-3.0456493037071617,98.25074410244066,49.485389788863756,0.9237754116830336,5,-1.6600003242492658,-1.8550004959106428,-3.423125267028807,-3.157500267028807,0.8899993896484375,0,0.02929838909926019,-1.3453233263877493,12.520000457763672,-1.8571449331700884,11.260000228881836,-1.341462053052224,10.350000381469727,0.02929838909926019
197,2001-05-15,12.960000038146973,13.0,12.59000015258789,12.979999542236328,269400.0,-0.0007710276542750583,12.666566001748391,-0.05405273047351259,86.83543399174677,67.92735476275736,-2.255545809374677,-2.6802349832181847,-3.155119769472357,-4.126625318018927,24.244717002410074,0.4099998474121094,0.424767517929201,2.4899999618530266,0.33517167376599133,4.644828249940062,1.412585817809509,3.5674141058965443,-2.7250841978603724,97.6821289298414,46.43946420045664,1.0774141440435177,5,-1.6449999809265137,-1.8450002670288086,-3.3975000381469727,-2.9600000381469727,1.0199995040893555,1,0.05555557599610572,1.0816347184999562,12.970000267028807,-1.3453233263877493,12.520000457763672,-1.8571449331700884,11.260000228881836,0.05555557599610572
198,2001-05-16,12.75,13.029999732971193,12.640000343322756,12.960000038146973,173600.0,-0.016203706599448364,1.2285715842735898,10.50026226694006,85.53616232915321,70.91923082187706,-1.7831394641693112,-2.375438354988475,-2.909127956963374,-3.8555950069621634,25.683109233710354,0.3899993896484375,0.5580137471056688,2.1424999237060547,-0.22637625213850754,4.511376099550617,0.9580618357837736,3.326938011628336,-2.2355757704449406,89.55224624161481,32.97108738878963,1.1844380879222816,5,-1.434999942779541,-1.635000228881836,-3.140625,-2.71875,1.8599996566772443,2,0.09725488400926774,12.666566001748391,12.960000038146973,1.0816347184999562,12.970000267028807,-1.3453233263877493,12.520000457763672,0.09725488400926774
199,2001-05-17,12.93000030517578,12.989999771118164,12.75,12.75,46900.0,0.014117670994178821,-1.666659602424448,-0.8571441546586898,91.62436855392498,74.47794181112626,-1.6910491856867136,-2.4337008882062516,-3.0644068865659175,-3.96790902087451,27.199233968524496,0.23999977111816406,0.7212307212066964,2.166000223159788,-0.38483387408667546,4.716834320406251,0.8905831745365571,3.4414172717830187,-2.164018525279106,94.62368568529442,30.37705424468284,1.2754170486232312,5,-1.6150002479553205,-1.715000629425047,-3.3206253051757795,-2.8987503051757795,2.889999389648441,3,0.08275326137431782,1.2285715842735898,12.75,12.666566001748391,12.960000038146973,1.0816347184999562,12.970000267028807,0.08275326137431782
200,2001-05-18,12.789999961853027,12.949999809265135,12.75,12.93000030517578,62700.0,-0.010827559166159628,1.2222281091219518,-0.7777783664646272,90.93197733859134,77.84196746886383,-1.2550564579113797,-2.2192491756490966,-2.890727932336457,-3.760349316857557,27.540940025444172,0.19999980926513494,0.8610613219350061,1.9064998626708984,-0.7921804543528772,4.605180179694674,0.5571597041590106,3.2558400211827863,-1.797616386648901,52.941154471149254,-18.278024963008242,1.3493401585118876,5,-1.4749999046325684,-1.575000286102295,-3.1806249618530273,-2.7587499618530273,2.640000343322752,4,0.08209540217877676,-1.666659602424448,12.93000030517578,1.2285715842735898,12.75,12.666566001748391,12.960000038146973,0.08209540217877676
201,2001-05-21,12.859999656677244,12.880000114440918,12.65999984741211,12.800000190734865,129600.0,0.005473001957231771,3.399988555951859,-0.42856656289805295,90.97742995096114,82.06821858888573,-1.004257263741552,-2.1929730962773046,-2.9315858438904367,-3.7606987834087136,27.81347766907035,0.2200002670288086,0.9983867455358197,1.843999576568601,-0.9730717534977433,4.661070906634945,0.43546391153542885,3.252535241601773,-1.6638544656964118,61.36358217754333,-15.286580596419647,1.4085356650331722,5,-1.3399996757507306,-1.644999980926512,-3.3131246566772443,-2.8287496566772443,2.9800004959106463,0,0.05598758057936393,1.2222281091219518,12.789999961853027,-1.666659602424448,12.93000030517578,1.2285715842735898,12.75,0.05598758057936393
202,2001-05-22,12.960000038146973,12.960000038146973,12.850000381469727,12.859999656677244,77200.0,0.0077760796375920815,1.199984741269145,1.6666878596180195,90.52630258069219,85.37288369132438,-0.7417433753329501,-2.1636929521262687,-2.988592368066101,-3.791756229982063,28.44133808635238,0.1099996566772461,1.1540362709607273,1.7914999485015866,-1.1026413544792248,4.685641251482398,0.34442929701117997,3.238570599991993,-1.5804693929671032,82.05133221174492,2.668077380500094,1.4470706514904061,5,-1.2699999809265137,-1.7400002479553223,-3.5693750381469727,-2.9287500381469727,2.6000003814697266,1,0.06944441480564634,3.399988555951859,12.859999656677244,1.2222281091219518,12.789999961853027,-1.666659602424448,12.93000030517578,0.06944441480564634
203,2001-05-23,11.899999618530273,12.890000343322756,11.829999923706055,12.800000190734865,87600.0,-0.08179015559387748,-1.0384624201870887,-8.999971389879505,69.65810581176719,85.88656517076086,0.6272035792583601,-1.0097598091381546,-1.8909843382354445,-2.6672788571109507,28.247950518958582,1.130000114440918,1.29201505766585,0.6389995574951168,-2.2226959495130636,3.5006950645032973,-0.7918481960089725,2.069847310999206,-0.3554220645712718,6.034457244143946,-71.46975755178639,1.43084775350409,5,0.20000028610229492,-0.679999828338623,-2.5062496662139893,-1.8687496185302734,4.159999847412113,2,0.17478991515824505,1.199984741269145,12.960000038146973,3.399988555951859,12.859999656677244,1.2222281091219518,12.789999961853027,0.17478991515824505
204,2001-05-24,12.800000190734865,12.8100004196167,11.850000381469727,11.850000381469727,59200.0,0.07563030260968584,-1.021053117662353,-1.0555546725243423,74.55196121862451,85.34908209485172,-0.035062356814385964,-1.7722227570203142,-2.752218177833866,-3.4949185402851572,28.648303225610505,0.9600000381469727,1.5024624046559811,1.39400010108948,-1.4712133881262979,4.259213590305258,-0.038606643518408035,2.826606845697368,-1.1068804188746437,85.84072290193797,7.069079789980378,1.4326067446078887,5,-0.370000362396242,-1.5800004005432147,-3.312500238418581,-2.768750190734865,3.5399999618530256,3,0.14140620616963173,-1.0384624201870887,11.899999618530273,1.199984741269145,12.960000038146973,3.399988555951859,12.859999656677244,0.14140620616963173
205,2001-05-25,13.050000190734865,13.119999885559082,12.5,12.5,127300.0,0.019531249708961695,-1.2545442565417702,0.5789476854319702,75.30433810546279,83.99400887565822,-0.22571165952736472,-1.8492552563137625,-2.961762007406973,-3.6703692914136177,29.83645241979277,0.619999885559082,1.7030010158532782,1.4740000724792495,-1.3557694212949034,4.303769566253402,0.05911532559217392,2.888884819366325,-1.223192422763546,94.57366690742646,15.115668248974174,1.4148847468870762,5,-0.5750002861022967,-1.7850003242492694,-3.562500238418581,-3.018750190734865,3.2699995040893572,4,0.21226049529531643,-1.021053117662353,12.800000190734865,-1.0384624201870887,11.899999618530273,1.199984741269145,12.960000038146973,0.21226049529531643
206,2001-05-29,13.479999542236328,14.039999961853027,12.949999809265135,13.079999923706055,359500.0,0.032950141395917454,-2.3030315290581616,0.7272717814803424,76.98540399609507,82.89956109836359,-0.6434224901877776,-2.0753494285039107,-3.3374149595784495,-4.0245580236835,31.671070411707593,1.0900001525878924,1.8472742896182162,1.7069994449615482,-1.0741330554296127,4.488131945352709,0.31643319476596865,3.0975656951571278,-1.6299991607666016,74.66061493436693,-5.180252480468894,1.3905662501955802,5,-0.5449995994567871,-1.7549996376037598,-3.747499704360962,-3.761249542236328,2.7000007629394496,1,0.14465881521951052,-1.2545442565417702,13.050000190734865,-1.021053117662353,12.800000190734865,-1.0384624201870887,11.899999618530273,0.14465881521951052
207,2001-05-30,13.149999618530273,13.390000343322756,12.989999771118164,13.25,118600.0,-0.024480707337717567,1.1052602519700745,-0.2500011920940324,72.22221213043237,81.42023329850572,-0.3169695581545984,-1.54413712680571,-2.9517530193251,-3.621892663414224,33.91606811314315,0.48999977111816406,1.8089852475986188,1.1989995479583744,-1.4462255261639676,3.8442246220807164,-0.1236129891027975,2.5216120850195463,-0.9933992958068849,59.728491947493545,-18.74447594356338,1.3226125370611712,5,-0.21499967575073242,-1.424999713897705,-3.4174997806549072,-3.4312496185302734,3.020000457763672,2,0.20456278418951523,-2.3030315290581616,13.479999542236328,-1.2545442565417702,13.050000190734865,-1.021053117662353,12.800000190734865,0.20456278418951523
208,2001-05-31,13.31999969482422,13.649999618530273,13.0,13.119999885559082,211300.0,0.012927762830836187,-1.9545465382673022,-1.9999904632932333,68.5251704778182,78.85365573449386,-0.4443392759315241,-1.521199859937818,-3.064982903198901,-3.7254846214919137,35.06918496620282,0.6499996185302734,1.6932573341461463,1.1969996452331557,-1.3257479729045727,3.719747263370884,-0.06437416383570849,2.45837345430202,-0.8997234226226833,67.12326917876442,-11.450231352319378,1.2613738090688642,5,-0.3849997520446795,-1.5949997901916522,-3.53749990463257,-3.6012496948242205,2.9300003051757795,3,0.168168226434936,1.1052602519700745,13.149999618530273,-2.3030315290581616,13.479999542236328,-1.2545442565417702,13.050000190734865,0.168168226434936
209,2001-06-01,13.100000381469727,13.329999923706055,13.010000228881836,13.329999923706055,52800.0,-0.01651646534496387,1.7826115801170948,-1.1499988079059573,56.415927709806226,75.01853910907329,-0.2209217742954337,-1.1191535480523864,-2.7936290704158395,-3.4496617548151782,36.12325281877721,0.31999969482421875,1.5777922683221899,0.8250003337860115,-1.5354945306865524,3.1854951982585753,-0.35524709845027047,2.0052477660222934,-0.45296279271698126,38.96106469689566,-36.43883269149457,1.1802474322362815,6,-0.16500043869018555,-1.3750004768371582,-3.317500591278076,-3.5062503814697266,3.1299991607666016,4,0.22595412200595444,-1.9545465382673022,13.31999969482422,1.1052602519700745,13.149999618530273,-2.3030315290581616,13.479999542236328,0.22595412200595444
210,2001-06-04,12.9399995803833,13.119999885559082,12.920000076293945,13.100000381469727,50100.0,-0.012213801253987078,1.0,0.6956570414475975,49.64538207606939,70.42608934519643,-0.041801829254412226,-0.7719035213514527,-2.560910583490152,-3.22821338474958,37.24962093194774,0.19999980926513672,1.474046912057748,0.5209995746612552,-1.6108628328944743,2.6528619822169848,-0.5449316291166095,1.58693077843912,-0.09794725939651627,1.7856701904368597,-67.80222366109618,1.0659312037778648,6,-0.004999637603759766,-1.2149996757507324,-3.1574997901916504,-3.408749580383301,3.840001106262207,0,0.26275121193658313,1.7826115801170948,13.100000381469727,-1.9545465382673022,13.31999969482422,1.1052602519700745,13.149999618530273,0.26275121193658313
211,2001-06-05,13.0,13.25,12.890000343322756,13.020000457763672,86500.0,0.004636817740524268,-2.0000000000000298,0.12500223516298808,50.46728909489435,65.97508784677444,-0.08923921317268224,-0.6394382899076163,-2.550026566130981,-3.2257935080175315,38.11857598130582,0.3599996566772443,1.3271907736885744,0.4380000114440925,-1.4157426563774127,2.2917426792655977,-0.4888713224666592,1.3648713453548442,1.0399999618530273,14.473652839630526,-49.43059776937951,0.9268713339107524,6,-0.06500005722045898,-1.2750000953674316,-3.2075002193450928,-3.46875,3.6900005340576136,1,0.25538459190955565,1.0,12.9399995803833,1.7826115801170948,13.100000381469727,-1.9545465382673022,13.31999969482422,0.25538459190955565
212,2001-06-06,13.350000381469727,13.350000381469727,12.949999809265135,13.0,439000.0,0.026923106266901975,1.2857150642230935,-17.499618539004388,56.7873315859381,64.54500182168233,-0.42253423687296454,-0.7772612126839835,-2.819584251939938,-3.512700548408084,40.463780305854115,0.4000005722045916,1.1965145863038806,0.6280003547668453,-0.8668270433294847,2.1228277528631754,-0.11941334428131967,1.3754140538150104,0.6669995880126951,60.52637853126477,-0.12805535531340695,0.7474136990481649,6,-0.4050002098083496,-1.6250004768371582,-3.5056254863739014,-3.8187503814697266,3.1999988555908203,2,0.2119850069543212,-2.0000000000000298,13.0,1.0,12.9399995803833,1.7826115801170948,13.100000381469727,0.2119850069543212
213,2001-06-07,13.31999969482422,13.390000343322756,13.149999618530273,13.34000015258789,32100.0,-0.002247242381142378,2.9999841055391308,-0.057144102756928127,54.56673505423438,62.32442113675009,-0.18989309221098516,-0.5410890219185323,-2.7179052764531537,-3.423132224333303,42.45387218343093,0.24000072479248225,1.0548762991046772,0.4494997024536147,-0.566591259387593,1.4655906642948224,-0.05854577846698916,0.9575451833742186,0.6744602821350085,85.99987030029297,28.417824716768394,0.5080454809206035,6,-0.049999713897706854,-1.5049996376037615,-3.488124847412111,-3.7887496948242205,3.1300010681152326,3,0.21396399750498163,1.2857150642230935,13.350000381469727,-2.0000000000000298,13.0,1.0,12.9399995803833,0.21396399750498163
214,2001-06-08,13.149999618530273,13.279999732971193,13.0,13.199999809265135,99400.0,-0.012762768782945577,1.666663639129676,2.4999523173756817,54.18604047702322,59.97794362247903,0.039085777719767734,-0.2342448186246191,-2.4847839562906096,-3.1919524167499453,42.54722372840226,0.3199996948242205,0.9086308957235847,0.18499965667724538,-0.4970868745172652,0.867086187871756,-0.1560436089200099,0.5260429222745007,0.8223711657562269,51.99985504150355,-5.914387443353583,0.34104326559725523,6,0.3150005340576172,-1.3299994468688965,-3.302499771118164,-3.6187496185302734,3.54000091552734,4,0.23574148071467405,2.9999841055391308,13.31999969482422,1.2857150642230935,13.350000381469727,-2.0000000000000298,13.0,0.23574148071467405
215,2001-06-11,13.43000030517578,13.5,13.149999618530273,13.170000076293945,228400.0,0.021292828499473337,-1.3333269755288104,-5.1999847412692946,56.31929332570112,57.68170910354637,-0.20265456466848164,-0.46649236514203096,-2.7031529535204424,-3.408524073057343,41.90236473809094,0.35000038146972656,0.9274349253648175,0.41950035095214666,-0.25899573300064915,1.0979964349049425,0.08025230897574964,0.7587483929285437,0.5207230702914458,88.52463373413701,29.76420197719858,0.33924804197639763,6,-0.1600003242492658,-1.6100001335144025,-3.5606253147125226,-3.8987503051757795,2.8400001525878924,0,0.20848839712843925,1.666663639129676,13.149999618530273,2.9999841055391308,13.31999969482422,1.2857150642230935,13.350000381469727,0.20848839712843925
216,2001-06-12,13.350000381469727,13.5,13.170000076293945,13.449999809265135,85700.0,-0.005956807288769905,2.3000023841880646,-0.38461284524813427,54.342985687034854,55.695128387613316,-0.15984352836590254,-0.37583327671118383,-2.5611802345768417,-3.264916370623162,41.05220013079367,0.3299999237060547,0.8255191709705336,0.32050042152404856,-0.374306746999439,1.0153075900475361,-0.026903162737696107,0.6679040057857932,0.5795085333546091,72.72735154330469,16.21440090604157,0.3474035842617438,6,-0.08000040054321289,-1.5300002098083496,-3.4931254386901855,-3.8187503814697266,3.1199989318847656,1,0.2569288544693036,-1.3333269755288104,13.43000030517578,1.666663639129676,13.149999618530273,2.9999841055391308,13.31999969482422,0.2569288544693036
217,2001-06-13,13.68000030517578,13.75,13.300000190734865,13.34000015258789,250100.0,0.024719094702357003,-1.1428558453413116,-3.4000209809550577,73.670208448738,56.26679927327107,-0.4545582713207921,-0.6842065060717406,-2.8180503801060137,-3.5407191849526978,40.25977459996082,0.44999980926513494,0.7004358205781287,0.614500331878661,-0.1374089848244715,1.3664096485817936,0.23854567352709566,0.9904549902302264,0.22871843821852522,90.66670735677059,26.62147594297754,0.3759546583515659,6,-0.3600001335144025,-1.8600001335144025,-3.8231253623962385,-4.0862503051757795,2.8199996948242205,2,0.22002925158875986,2.3000023841880646,13.350000381469727,-1.3333269755288104,13.43000030517578,1.666663639129676,13.149999618530273,0.22002925158875986
218,2001-06-14,13.989999771118164,14.140000343322756,13.619999885559082,13.699999809265135,150700.0,0.022660779168630407,-1.3111141251941867,0.8529406814841507,68.76970337128272,57.639441013435125,-0.7370301493709341,-0.9449955595163892,-3.038728284007929,-3.7941686899884957,39.546998727129285,0.5200004577636737,0.5197337948481255,0.8624998092651364,0.020975394384537438,1.7040242241457353,0.4417376018248369,1.2832620167054358,-1.0999994277954084,86.84205903242227,24.498209147416212,0.4207622074402995,6,-0.4749994277954084,-1.9149994850158691,-4.133124828338623,-4.364999771118164,2.0,3,0.18298781328269964,-1.1428558453413116,13.68000030517578,2.3000023841880646,13.350000381469727,-1.3333269755288104,13.43000030517578,0.18298781328269964
219,2001-06-15,14.0,14.0,13.65999984741211,13.970000267028807,89600.0,0.0007148126551423939,21.66687859617891,0.10344736868067911,66.21159387552568,59.48013121337471,-0.6771492385196041,-0.9177789593787633,-2.960471435304367,-3.7569661687000355,38.79570356044047,0.3400001525878906,0.39199869835519685,0.8190000534057624,-0.10195838371839372,1.7399584905299186,0.35852083484368436,1.2794792719678405,-1.084999656677244,85.85856153265932,26.4517875817333,0.46047921856207785,6,-0.4849996566772443,-1.7549996376037598,-4.105625152587891,-4.375,2.5,4,0.17500005449567513,-1.3111141251941867,13.989999771118164,-1.1428558453413116,13.68000030517578,2.3000023841880646,13.350000381469727,0.17500005449567513
220,2001-06-18,13.84000015258789,14.0600004196167,13.65999984741211,14.0,82300.0,-0.011428560529436416,1.8571399377388438,-5.333375719235466,56.76692430197181,60.18009068082775,-0.42025268476879774,-0.7115647068414219,-2.720313533036453,-3.5502147507822954,38.02614771625746,0.40000057220458984,0.290776064312789,0.6065001964569099,-0.33996762680444803,1.5529680197182678,0.13326628482623093,1.0797341080875889,-0.9004998092651348,69.07215379911285,11.115915275539408,0.473233911630679,6,-0.2950000762939453,-1.184999942779541,-3.262500047683716,-3.5399999618530273,2.6599998474121094,0,0.20592488078382076,21.66687859617891,14.0,-1.3111141251941867,13.989999771118164,-1.1428558453413116,13.68000030517578,0.20592488078382076
221,2001-06-19,13.579999923706055,13.949999809265135,12.869999885559082,13.8100004196167,151000.0,-0.01878614349821517,3.235299837501168,1.4375044703526214,58.30115759032098,60.34829357020364,-0.07747465291727984,-0.41619678590024733,-2.3754791790212213,-3.246496102454678,36.727823214176226,1.079999923706053,0.2910692367587657,0.3104999542236335,-0.6309095267747278,1.2519094352219948,-0.16020478627554802,0.7812046947228151,0.560000419616701,55.90549466393122,-1.7511121748520253,0.4707047404991807,6,-0.07499980926513672,-0.5949997901916504,-2.5274999141693115,-2.804999828338623,1.609999656677246,1,0.1980854601745463,1.8571399377388438,13.84000015258789,21.66687859617891,14.0,-1.3111141251941867,13.989999771118164,0.1980854601745463
222,2001-06-20,13.859999656677244,14.0,13.449999809265135,13.550000190734865,215600.0,0.020618537153480165,-1.1568625251040545,-1.347820858885515,59.999992935750235,60.951988890372064,-0.3101373745962128,-0.659106406268025,-2.562257102653877,-3.488688967524716,35.306115200303466,0.5500001907348651,0.3523992005948422,0.5454997062683091,-0.4193668849192953,1.5103662974559136,0.06306641067450691,1.0279330018621113,0.25460067749023807,77.952709785746,20.605694774917687,0.4824332955938019,6,-0.35499954223632635,-0.87499952316284,-2.647499799728392,-2.9699997901916486,0.6600008010864276,2,0.18831166820555034,3.235299837501168,13.579999923706055,1.8571399377388438,13.84000015258789,21.66687859617891,14.0,0.18831166820555034
223,2001-06-21,13.979999542236328,14.199999809265135,13.770000457763672,13.770000457763672,294600.0,0.008658000615553663,-3.0952497729336796,0.6774175685570037,66.92304588636615,62.367211713632386,-0.3650608351112563,-0.6485390413741499,-2.592811058460768,-3.5737921560927752,36.35707414098074,0.42999935150146307,0.4147737218462346,0.5614995956420898,-0.185121472618345,1.3081206639025247,0.18818906151187242,0.9348101297723073,-1.109999656677246,83.4586255903102,22.803340048523737,0.3733105341302177,6,-0.44499969482421875,-0.9649996757507324,-2.7649996280670166,-3.0899996757507324,-0.8199996948242188,3,0.18025754937618244,-1.1568625251040545,13.859999656677244,3.235299837501168,13.579999923706055,1.8571399377388438,13.84000015258789,0.18025754937618244
224,2001-06-22,14.609999656677244,14.739999771118164,13.729999542236328,13.829999923706055,604300.0,0.0450643873440455,-1.0612239138579513,3.7143006357856407,77.19868411651598,64.68714402372292,-0.8562213339260225,-1.1973759566961366,-3.124522792059336,-4.164877875451028,37.703437830383656,1.010000228881836,0.43751547366182564,1.1009997367858873,0.2400114367549353,1.9619880368168392,0.6705055867704104,1.5314938868013641,-1.713399772644042,93.04812179696722,23.915722978272527,0.4304941500154762,6,-0.8049998283386213,-1.324999809265135,-3.394999742507933,-3.7199997901916486,-2.5199995040893537,4,0.09445586220874524,-3.0952497729336796,13.979999542236328,-1.1568625251040545,13.859999656677244,3.235299837501168,13.579999923706055,0.09445586220874524
225,2001-06-25,15.81999969482422,15.989999771118164,14.739999771118164,14.789999961853027,582700.0,0.08281999086796477,-1.2123891564709328,1.320512930238705,83.412308994005,67.9170688356085,-1.8903364070836783,-2.3075221708336198,-4.221437165324424,-5.325538520312145,39.11184503115079,1.3800001144409197,0.5124564328462746,2.1724997997283957,0.8532038633732917,3.4917957360834997,1.5128518315508437,2.8321477679059477,-2.84966381530762,94.55127940610546,17.74049779725138,0.6596479681775521,6,-1.3899998664855975,-1.9099998474121112,-4.554999828338625,-4.929999828338625,-3.489999771118166,0,0.0429835852271383,-1.0612239138579513,14.609999656677244,-3.0952497729336796,13.979999542236328,-1.1568625251040545,13.859999656677244,0.0429835852271383
226,2001-06-26,15.43000030517578,16.239999771118164,15.43000030517578,15.84000015258789,189300.0,-0.02465230070617741,-2.9512183775434946,-0.39805820748069837,74.41314333276469,67.99961715605592,-1.3122588359453609,-1.8592688482919382,-3.7189404541361046,-4.890960501922827,39.64526050429487,0.8099994659423846,0.6040805403133778,1.685000371932981,0.14762738418314036,3.2223733596828215,0.9163138780580606,2.453686865807901,-2.2784845921630854,70.96776068038335,-7.576428230910821,0.7686864938749202,6,-0.8750004768371564,-1.39500045776367,-4.165000438690184,-4.540000438690184,-3.1500005722045863,1,0.0693454098290136,-1.2123891564709328,15.81999969482422,-1.0612239138579513,14.609999656677244,-3.0952497729336796,13.979999542236328,0.0693454098290136
227,2001-06-27,15.84000015258789,15.84000015258789,15.449999809265135,15.449999809265135,149200.0,0.026571603324893056,1.000000000000009,-0.9512207035793041,77.15518091861864,68.93133688353768,-1.5462452964408762,-2.1685924934009915,-4.009359294889505,-5.261528594800501,40.20750241242534,0.40999984741211115,0.6835794499572891,1.9605001926422112,0.18939319463606452,3.731607190648358,1.0749466936391379,2.8460536916452845,-2.441405714926759,84.06376167111081,6.195700234070344,0.8855534990030733,6,-1.2850003242492676,-1.8050003051757812,-4.472500324249268,-4.950000286102295,-3.440000534057617,2,-0.04103538926408379,-2.9512183775434946,15.43000030517578,-1.2123891564709328,15.81999969482422,-1.0612239138579513,14.609999656677244,-0.04103538926408379
228,2001-06-28,15.5600004196167,15.899999618530273,14.850000381469727,15.850000381469727,160200.0,-0.017676750648606854,4.384633066221943,-0.7435889911846303,75.36843457843068,69.9487636283049,-1.1400042405302901,-1.8047010763453795,-3.6270080224467076,-4.956298281459437,40.087521542621886,1.0499992370605469,0.7858938890721934,1.5685004234313968,-0.33219507687840455,3.4691959237411982,0.6181526732764961,2.5188481735862975,-1.9340935552790057,72.90839484088838,-7.891772708046972,0.9503477501549006,6,-1.0050005912780762,-1.5250005722045898,-4.1050004959106445,-4.6700005531311035,-3.410000801086426,3,-0.06683804201842347,1.000000000000009,15.84000015258789,-2.9512183775434946,15.43000030517578,-1.2123891564709328,15.81999969482422,-0.06683804201842347
229,2001-06-29,16.059999465942386,16.5,15.18000030517578,15.289999961853027,714600.0,0.0321336139358539,-1.666669235489427,-2.655171053021023,76.45875788172899,72.13674513716681,-1.4718424470553426,-2.1835247582736486,-4.0102876516042585,-5.4259072379274755,40.14370565617187,1.3199996948242205,0.8008734430585669,1.92049951553345,-0.141992326497423,3.982991357564323,0.8892535945180136,2.9517454365488867,-2.224965169062255,74.99997290698337,-4.623864266874008,1.0312459210154363,6,-1.3749995231628453,-1.884999275207523,-4.399999618530277,-5.169999599456791,-3.7899990081787145,4,-0.18057283405769453,4.384633066221943,15.5600004196167,1.000000000000009,15.84000015258789,-2.9512183775434946,15.43000030517578,-0.18057283405769453
230,2001-07-02,16.34000015258789,16.489999771118164,15.649999618530273,15.890000343322756,286800.0,0.017434663509129367,1.2400032552124725,0.5844157130949427,78.91683588089282,74.42737605834147,-1.5197416603073783,-2.3144064898257586,-4.187251521315902,-5.674579064982748,40.4158295741902,0.8400001525878906,0.8455237623237242,2.0305001735687256,-0.17147476056639377,4.232475107703845,0.9295127065011659,3.1314876406362853,-2.238469285395773,90.30303730890385,9.401730595176048,1.10098746706756,7,-1.3650002479553223,-1.8400001525878906,-4.515000343322754,-5.450000286102295,-4.190000534057617,0,-0.26009791678777283,-1.666669235489427,16.059999465942386,4.384633066221943,15.5600004196167,1.000000000000009,15.84000015258789,-0.26009791678777283
231,2001-07-03,16.319999694824222,16.399999618530273,16.200000762939453,16.399999618530273,58600.0,-0.0012240182115604847,3.9999761581193525,-0.17777768358767473,77.16049479619427,76.33409848727968,-1.1959672461539732,-2.142788923852896,-4.056197066244161,-5.622050045749678,40.56280351544547,0.1999988555908203,0.9144872517453972,1.8444997310638467,-0.44080774168123327,4.129807203808927,0.7018459946913076,2.9871534674363858,-1.9786219143513168,89.09088807328865,9.035508493103208,1.14265373637254,7,-1.2049999237060582,-1.6349997520446813,-4.44999980926514,-5.384999752044681,-4.269999504089357,1,-0.2444852846647766,1.2400032552124725,16.34000015258789,-1.666669235489427,16.059999465942386,4.384633066221943,15.5600004196167,-0.2444852846647766
232,2001-07-05,16.180000305175778,16.370000839233402,16.049999237060547,16.299999237060547,88200.0,-0.008578394133968326,1.4615305613427225,1.4999880790597873,73.34756050445107,77.04793344484466,-0.7736219591521873,-1.8760904223424895,-3.794809409096839,-5.447012107486795,40.49411384501288,0.3200016021728551,1.042074947583668,1.5630003452300993,-0.7786419389895833,3.9046426294497802,0.3921792031202589,2.73382148733994,-1.6227603027501623,80.6060746178075,1.3509532196789706,1.1708211421098405,7,-1.0650005340576136,-1.4950003623962367,-3.850000381469723,-4.785000324249264,-4.220000267028805,3,-0.24103834973087257,3.9999761581193525,16.319999694824222,1.2400032552124725,16.34000015258789,-1.666669235489427,16.059999465942386,-0.24103834973087257
233,2001-07-06,16.170000076293945,16.219999313354492,16.049999237060547,16.219999313354492,23600.0,-0.000618061105884693,5.800106813153277,0.4166640175477513,73.13433594560188,76.596339203632,-0.469694383707024,-1.7303433420457637,-3.6655476731552703,-5.3966860285919935,40.377684681095744,0.1700000762939453,1.2021660560608503,1.410500097274781,-0.9456383739642646,3.7666385685138266,0.23243086165525817,2.588569332894304,-1.418484074110891,75.00000000000003,-3.2785609561121305,1.1780692356195233,7,-0.5500001907348633,-1.4850001335144043,-3.8400001525878906,-4.775000095367432,-4.329999923706055,4,-0.23314783178577014,1.4615305613427225,16.180000305175778,3.9999761581193525,16.319999694824222,1.2400032552124725,16.34000015258789,-0.23314783178577014
234,2001-07-09,16.25,16.469999313354492,16.149999618530273,16.360000610351562,170500.0,0.004947428777278606,-1.064505014458869,2.2000457770656903,76.1388343324505,75.78817535234818,-0.3269812611026808,-1.6508300396375848,-3.618061863164119,-5.433489617047208,40.742306233743435,0.31999969482421875,1.3556437755097814,1.3355000019073486,-0.9823798886380288,3.653379892452728,0.1765600566346599,2.4944399471800374,-1.323635598035251,71.42860386646745,-7.6834347158005585,1.1589399452726894,7,-0.5749998092651367,-1.565000057220459,-3.9200000762939453,-4.855000019073486,-4.010000228881836,0,-0.25230771578275235,5.800106813153277,16.170000076293945,1.4615305613427225,16.180000305175778,3.9999761581193525,16.319999694824222,-0.25230771578275235
235,2001-07-10,16.229999542236328,16.350000381469727,16.149999618530273,16.200000762939453,94100.0,-0.0012307974008413103,-2.0769095337304497,-0.27271466222777085,80.32036917898436,76.4445337797059,-0.27122879088515717,-1.4865197979701072,-3.4601201188348174,-5.362984960425813,40.86264083012785,0.20000076293945312,1.497345279255203,1.1754995822906498,-1.1027497023561388,3.4537488669374383,0.03637493996725638,2.314624224614043,-1.1462715804680546,42.85720773293491,-37.57139160769759,1.139124642323394,7,-0.5549993515014648,-1.544999599456787,-3.8999996185302734,-4.8349995613098145,-4.199999809265135,1,-0.2439925567568444,-1.064505014458869,16.25,5.800106813153277,16.170000076293945,1.4615305613427225,16.180000305175778,-0.2439925567568444
236,2001-07-11,16.780000686645508,16.950000762939453,16.180000305175778,16.229999542236328,141700.0,0.033887933451746344,-1.36923356818187,18.334117497456766,81.46552601197885,76.9234610123015,-0.6812327642773433,-1.8618357065690976,-3.8593987045634215,-5.856775053961844,41.185333058295605,0.7700004577636754,1.5725154815743387,1.5540007114410397,-0.7002716255535901,3.8082730484356677,0.42686454294372567,2.6811368799383537,-1.554645521054061,81.11113465858517,0.354094392935167,1.1271361684973142,7,-0.880000114440918,-1.8700003623962402,-4.450000762939453,-5.385000705718994,-4.6700010299682635,2,-0.27592377107588895,-2.0769095337304497,16.229999542236328,-1.064505014458869,16.25,5.800106813153277,16.170000076293945,-0.27592377107588895
237,2001-07-12,16.690000534057614,16.799999237060547,16.450000762939453,16.799999237060547,349800.0,-0.0053635368834950015,5.363683653829481,-0.19999722568049502,79.39263159462588,77.37059401410096,-0.5118016587988521,-1.6177126828644983,-3.6182261324808813,-5.709518584511859,41.228393316689335,0.34999847412109375,1.4905279296390965,1.3135005474090544,-0.9078532594328053,3.534854354250914,0.20282364398812547,2.424177450829985,-1.2576878967844056,71.11113465858477,-8.919827433947319,1.11067690342093,7,-0.6249999999999964,-1.780000209808346,-4.360000610351559,-5.2950005531311,-4.7100009918212855,3,-0.2780107965757319,-1.36923356818187,16.780000686645508,-2.0769095337304497,16.229999542236328,-1.064505014458869,16.25,-0.2780107965757319
238,2001-07-13,16.549999237060547,16.65999984741211,16.450000762939453,16.65999984741211,30200.0,-0.008388333883595722,2.8181439866833125,1.000017339737444,73.54367398241024,77.04669580306553,-0.24205552822037646,-1.345050477184472,-3.334911391371328,-5.508502006747015,40.855539537175304,0.2399997711181605,1.482729170488085,1.0454992771148675,-1.1340950005254697,3.225093554755203,-0.04429786170529937,2.135296415935036,-0.9355640247073893,49.99988079088098,-27.21196380550886,1.089797138820168,7,-0.2499990463256836,-1.6399989128112793,-4.214999198913574,-5.061249256134033,-4.499999046325682,4,-0.277341354109259,5.363683653829481,16.690000534057614,-1.36923356818187,16.780000686645508,-2.0769095337304497,16.229999542236328,-0.277341354109259
239,2001-07-16,16.450000762939453,16.59000015258789,16.450000762939453,16.549999237060547,69100.0,-0.006042204152926223,-1.8000305180437934,0.9090719933416562,60.465133226073974,74.99650661919678,-0.09042691384411583,-1.1089494308032037,-3.095609487017903,-5.341462618154651,40.462536276111265,0.1399993896484375,1.4175207319641903,0.8230007648468014,-1.2744073963141673,2.92040892600777,-0.22570331573368208,1.8717048454272867,-0.6752976845159395,37.500089406839265,-35.96858552217027,1.0487040805804846,7,0.049999237060546875,-1.5400004386901855,-3.907500743865967,-4.9612507820129395,-4.290000915527344,0,-0.2802431852001812,2.8181439866833125,16.549999237060547,5.363683653829481,16.690000534057614,-1.36923356818187,16.780000686645508,-0.2802431852001812
240,2001-07-17,16.690000534057614,16.739999771118164,16.309999465942386,16.5,74300.0,0.014589651063048104,1.9655294883683976,-1.900034332799232,72.02797132842133,74.42622623388868,-0.3079413518499088,-1.1852554087285299,-3.1906448746322305,-5.525318583572886,40.03561927521824,0.4300003051757777,1.3885158400285569,0.9205005168914759,-1.0490733780788624,2.8900744118618125,-0.06428643059369321,1.905287464376645,-0.7742617334921871,66.23375658282565,-7.239332121116249,0.9847869474851686,7,-0.19000053405761363,-1.780000209808346,-4.04750037193298,-5.1700005531311,-4.560000419616696,1,-0.26662675976904726,-1.8000305180437934,16.450000762939453,2.8181439866833125,16.549999237060547,5.363683653829481,16.690000534057614,-0.26662675976904726
241,2001-07-18,16.270000457763672,16.799999237060547,16.270000457763672,16.549999237060547,79400.0,-0.025164773088945713,-2.785722070844687,-1.4736736435276088,57.491292324685155,72.66441865835912,0.11646836610394473,-0.583300379105772,-2.6301510320885626,-5.0455582911557695,41.72148378132286,0.529998779296875,1.2998901440730393,0.3660004138946533,-1.321170135305593,2.0531709630948978,-0.4775848607054698,1.2095856884947764,-0.2301502217133624,0.0,-69.15368180915317,0.8435852746001223,7,0.22999954223632812,-1.3600001335144043,-3.7250003814697266,-4.656250476837158,-4.220000267028807,2,-0.26060237280259246,1.9655294883683976,16.690000534057614,-1.8000305180437934,16.450000762939453,2.8181439866833125,16.549999237060547,-0.26060237280259246
242,2001-07-19,16.469999313354492,16.670000076293945,16.069999694824222,16.569999694824222,73400.0,0.012292492314921022,2.9999872843909303,0.35714577656677016,66.30822412508931,71.9059617894133,-0.04254182072312318,-0.6089606663686098,-2.6847577959865276,-5.184526222915384,43.21895721575644,0.600000381469723,1.169642023115994,0.43549928665161275,-0.9654702178623786,1.836468791165606,-0.2649854656053847,1.1359840389086084,0.48000144958496094,54.794502651999885,-13.310689858540563,0.7004847522569962,7,0.04000091552734375,-1.5599989891052246,-3.924999237060547,-4.8562493324279785,-4.219999313354492,3,-0.2647237303247485,-2.785722070844687,16.270000457763672,1.9655294883683976,16.690000534057614,-1.8000305180437934,16.450000762939453,-0.2647237303247485
243,2001-07-20,16.5,16.549999237060547,16.260000228881836,16.389999389648438,36600.0,0.001821535391393958,1.7619073569482289,-1.1000019073413179,59.4827635818338,70.05528726156699,-0.023254757634461498,-0.46429386662868666,-2.5724677191824483,-5.156693722388262,44.51296682649828,0.28999900817871094,1.0590873698429206,0.33949995040893555,-0.6865909190518522,1.3655908198697233,-0.17354548432145833,0.8525453851393294,0.4324007415771476,58.904188331199336,-7.984804179885387,0.5130454347303934,7,0.010000228881835938,-1.5899996757507324,-3.929999828338623,-4.886250019073486,-3.8199996948242205,4,-0.27393942168264673,2.9999872843909303,16.469999313354492,-2.785722070844687,16.270000457763672,1.9655294883683976,16.690000534057614,-0.27393942168264673
244,2001-07-23,15.989999771118164,16.5,15.380000114440918,16.5,52700.0,-0.03090910478071729,3.3921544428113557,-4.636339991677071,43.13725050208123,65.92382963079997,0.49839775515177465,0.1627370531971124,-1.952505750047827,-4.589242905255912,44.4094998523922,1.119999885559082,0.9713024648039301,-0.2395002841949463,-0.9694455748048334,0.49044500641493904,-0.6044729294998881,0.12547236110999727,0.9251529495239268,42.95774884366917,-20.103295043995544,0.3649726453049429,7,0.17500066757202148,-1.0799994468688965,-3.1949994564056396,-4.326249599456787,-4.239999771118164,0,-0.2464039797861597,1.7619073569482289,16.5,2.9999872843909303,16.469999313354492,-2.785722070844687,16.270000457763672,-0.2464039797861597
245,2001-07-24,16.5,16.510000228881836,15.920000076293945,16.010000228881836,155500.0,0.03189494910456592,1.3137250502081252,-0.960783433749584,52.960530443533656,62.75660790097273,0.03433555083912765,-0.30957950711258064,-2.384970606545277,-5.0352498293319705,43.15092968884769,0.5900001525878906,0.8958295596175088,0.23649992942809916,-0.47627895540889753,0.9492788142650959,-0.1198895129903974,0.5928893718465975,0.35374661639404437,78.87328011110985,18.315635365035362,0.35638944241849824,7,-0.4100003242492676,-1.5899996757507324,-3.619999647140503,-4.836249828338623,-4.729999542236328,1,-0.26303031227805396,3.3921544428113557,15.989999771118164,1.7619073569482289,16.5,2.9999872843909303,16.469999313354492,-0.26303031227805396
246,2001-07-25,16.5,16.549999237060547,16.209999084472653,16.450000762939453,93200.0,0.0,3.533404542102232,0.10203930697038938,55.51723321468324,60.10378585875688,-0.010682849564702224,-0.2374835802634614,-2.3203436810905558,-4.972602745447011,41.664997202167534,0.3400001525878942,0.7978453401980268,0.18299994468689107,-0.41826550138461016,0.7842653907583923,-0.11763277834885955,0.4836326677226417,0.2947967563159182,86.82169912239782,27.61034573223845,0.300632723035751,7,-0.4100003242492676,-1.5899996757507324,-3.3999998569488525,-4.829999923706055,-4.800000190734865,2,-0.26484847791267163,1.3137250502081252,16.5,3.3921544428113557,15.989999771118164,1.7619073569482289,16.5,-0.26484847791267163
247,2001-07-26,15.1899995803833,16.5,14.600000381469727,16.5,314000.0,-0.07939396482525451,1.9007618472155994,-26.200408178835737,38.333332198007206,56.19152566048987,1.1892261255809977,1.0765172067672495,-0.9592838015555323,-3.610928612089971,40.04869543705038,1.8999996185302734,0.6501945214211613,-1.0945004463195787,-1.853821025610074,-0.3351798670290851,-1.4741607359648263,-0.714840156674331,1.548205310257618,30.256386931817623,-25.844209571242324,0.3796602896452471,7,0.5100002288818359,0.01000070571899414,-1.9449994564056396,-3.5199995040893555,-3.4600000381469727,3,-0.20671490957139327,3.533404542102232,16.5,1.3137250502081252,16.5,3.3921544428113557,15.989999771118164,-0.20671490957139327
248,2001-07-27,14.520000457763672,15.109999656677244,14.40999984741211,15.109999656677244,167700.0,-0.04410790922501939,1.3728839312125178,0.4503809236077984,31.941553115070022,53.02223898148944,1.7220830068033806,1.7545646807466255,-0.23818796724415314,-2.8946230797852177,39.745002191299726,0.7799997329711914,0.4166707096274962,-1.712499570846557,-2.766132466790534,-0.6588666749025798,-2.2393160188185455,-1.1856831228745683,2.089912162326975,5.140216903035359,-46.99646258045032,0.5268164479719889,7,1.0849990844726562,0.8199996948242188,-1.2750003337860107,-2.8500003814697266,-2.260000228881836,4,-0.15633611475197506,1.9007618472155994,15.1899995803833,3.533404542102232,16.5,1.3137250502081252,16.5,-0.15633611475197506
249,2001-07-30,13.15999984741211,14.0,12.760000228881836,14.0,126600.0,-0.09366395092807223,1.9523798711177516,1.4237310052872465,24.95922381814411,47.79237814701419,2.867910048920848,3.0421369003488827,1.1523566967545342,-1.502739912700381,39.46132191072517,1.760000228881836,0.15139519760380438,-2.9275002002716057,-4.660351629332396,-1.194648771210817,-3.7939259148019993,-2.0610744857412104,3.3400001525878906,10.55408240654115,-40.99016556747308,0.8664257145303946,7,1.619999885559082,1.6950006484985352,0.11500000953674316,-1.4600000381469727,-0.6099996566772443,0,-0.036474129772176345,1.3728839312125178,14.520000457763672,1.9007618472155994,15.1899995803833,3.533404542102232,16.5,-0.036474129772176345
250,2001-07-31,12.09000015258789,13.15999984741211,12.0,13.149999618530273,197800.0,-0.08130696863455,1.1481480173286167,1.2619038968942011,14.736836066960805,43.04188300726704,3.594812500221602,3.981547961743722,2.2456100275284765,-0.4017662451805535,39.347822411748496,1.1599998474121094,-0.10365800636776612,-3.784999895095826,-6.267625880259839,-1.3023739099318128,-5.0263128876778325,-2.5436869025138193,4.035999870300294,1.9780256632753581,-43.933176530134716,1.241312992582007,7,2.244999885559082,2.385000228881836,1.4549996852874756,-0.12000036239624023,0.19999980926513672,1,-0.028122427485256285,1.9523798711177516,13.15999984741211,1.3728839312125178,14.520000457763672,1.9007618472155994,15.1899995803833,-0.028122427485256285
251,2001-08-01,12.329999923706055,12.649999618530273,11.729999542236328,11.75,143200.0,0.019851097443269294,-1.9677381644562988,-0.5471700150248765,17.941168385805028,37.66776570290212,3.0588162227217897,3.612516409438429,2.029875505629928,-0.6120758431393227,39.28808066211258,0.9200000762939453,-0.2861290407776238,-3.3455001354217533,-6.278050570214877,-0.41294970062863,-4.811775352818316,-1.8792249180251925,3.3008800964355487,12.578623142334578,-28.899699992305358,1.4662752173965614,8,1.8099994659423828,2.010000228881836,1.8399999141693115,0.36499977111816406,-0.189999580383299,2,-0.04541763742153071,1.1481480173286167,12.09000015258789,1.9523798711177516,13.15999984741211,1.3728839312125178,14.520000457763672,-0.04541763742153071
252,2001-08-02,12.279999732971193,12.739999771118164,12.279999732971193,12.720000267028807,147200.0,-0.00405516553481311,-1.0909067264301935,-0.7586217102342361,18.18181301355054,33.07877119531509,2.7401131715162403,3.536685134055853,2.100836431465721,-0.5263871266421596,39.50216191043306,0.4600000381469709,-0.5501818350197674,-3.2005002975463857,-6.488875323968456,0.08787472887568448,-4.8446878107574225,-1.5563127843353506,2.804757020263672,16.272194441207592,-23.131497537395614,1.6441875132110355,8,1.8599996566772443,2.0600004196166974,2.015000104904173,0.5399999618530256,0.44999980926513494,3,-0.0472312651724891,-1.9677381644562988,12.329999923706055,1.1481480173286167,12.09000015258789,1.9523798711177516,13.15999984741211,-0.0472312651724891
253,2001-08-03,12.399999618530273,12.619999885559082,12.100000381469727,12.25,64700.0,0.00977197786388273,-1.3111147845326347,-0.3409078101496861,19.91083640502447,30.498058517864344,2.2097451193326965,3.2883607057237683,2.037796065005784,-0.6066445356107941,39.770192599180135,0.5199995040893555,-0.7529914433070175,-2.8920003890991204,-6.436221075347117,0.6522202971488777,-4.664110732223119,-1.1198900459751222,2.215091125164797,29.5154159111495,-9.710647598655672,1.7721103431239988,8,1.739999771118164,1.9400005340576172,1.8950002193450928,0.4200000762939453,0.13000011444091975,4,-0.0540322658794854,-1.0909067264301935,12.279999732971193,-1.9677381644562988,12.329999923706055,1.1481480173286167,12.09000015258789,-0.0540322658794854
254,2001-08-06,12.149999618530273,12.619999885559082,12.130000114440918,12.25,143500.0,-0.020161290942816268,-6.000027247956403,-0.6666709052299633,16.320466841988036,26.42694033991483,2.0760802257016024,3.389216723464802,2.314010796720936,-0.32294205732831927,39.80171728124724,0.48999977111816406,-1.0320658316898559,-2.9370003700256344,-6.714524722219899,0.8405239821686319,-4.825762546122768,-1.0482381939285013,2.061178356960573,29.370628437895142,-6.173149158366961,1.8887621760971331,8,1.989999771118164,2.190000534057617,2.1450002193450928,0.6750001907348633,0.8400001525878906,0,0.00905354846133477,-1.3111147845326347,12.399999618530273,-1.0909067264301935,12.279999732971193,-1.9677381644562988,12.329999923706055,0.00905354846133477
255,2001-08-07,12.270000457763672,12.300000190734865,12.149999618530273,12.25,22000.0,0.009876612592677025,2.7500178814103635,-0.20000381468271378,18.944101954291725,22.363259088760216,1.444899946142069,3.1171491842669674,2.2141001201439643,-0.4091984118324028,39.834945596305566,0.15000057220459162,-1.3110225951172616,-2.618999576568603,-6.556029911827778,1.3180307586905737,-4.587514744198192,-0.6504844089390147,1.5938125370715426,53.46542506482152,12.871001017367703,1.9685151676295884,8,1.8449993133544922,2.0699996948242188,2.1599996089935303,0.6849994659423828,0.37999916076660156,1,0.022819863286478226,-6.000027247956403,12.149999618530273,-1.3111147845326347,12.399999618530273,-1.0909067264301935,12.279999732971193,0.022819863286478226
256,2001-08-08,12.149999618530273,12.399999618530273,11.979999542236328,12.390000343322756,41400.0,-0.009780019132555884,2.2307788239695703,-11.999761586877831,16.037751692696247,19.885972365947886,0.9867273836530899,3.0277302528050782,2.339348632264443,-0.2518165190413697,39.352977028094585,0.4200000762939453,-1.5342697568213062,-2.5075003623962395,-6.520122071447087,1.505121346654608,-4.513811216921663,-0.5011895078708157,1.4150794929410964,22.36842435482697,-15.751087769343847,2.0063108545254242,8,1.2699999809265137,2.190000534057617,2.5875003337860107,0.8050003051757812,0.6500005722045916,2,0.011522662363646186,2.7500178814103635,12.270000457763672,-6.000027247956403,12.149999618530273,-1.3111147845326347,12.399999618530273,0.011522662363646186
257,2001-08-09,12.050000190734865,12.489999771118164,11.729999542236328,12.029999732971193,101600.0,-0.0082304058382765,-1.4516103230490325,-0.08333498901290971,15.396586795840307,18.047642774922362,0.664339623742519,2.9115666091204826,2.4541804380092636,-0.11264213605355167,38.90861277101156,0.7600002288818359,-1.862426622668277,-2.3754997730255116,-6.429656785870831,1.6786572398198079,-4.40257827944817,-0.3484212666028519,1.258167781043598,35.9551151748815,0.44552750329047797,2.0270785064226593,8,0.814999580383299,2.2899999618530256,2.8499996662139875,0.9049997329711896,0.75,3,0.007468892212723066,2.2307788239695703,12.149999618530273,2.7500178814103635,12.270000457763672,-6.000027247956403,12.149999618530273,0.007468892212723066
258,2001-08-10,11.960000038146973,12.25,11.960000038146973,12.229999542236328,21700.0,-0.007468892212723177,-1.148151811101496,-13.49966622162884,16.47255457562848,17.10467952575396,0.3945011290698446,2.7827365326165747,2.5527925213662446,0.015409390317305593,38.44023451731239,0.28999996185302734,-2.240033712982541,-2.235999965667725,-6.303423467784306,1.831423536448856,-4.269711716726015,-0.20228821460943536,1.127224353495592,25.84274238052019,-8.364294513674682,2.0337117510582905,8,0.4849996566772461,2.380000114440918,2.93999981880188,0.994999885559082,0.8500003814697266,4,0.06438122923356238,-1.4516103230490325,12.050000190734865,2.2307788239695703,12.149999618530273,2.7500178814103635,12.270000457763672,0.06438122923356238
259,2001-08-13,11.84000015258789,12.050000190734865,11.800000190734865,12.0,22500.0,-0.010033435215412778,-1.0833353201567515,0.5925931158716423,8.540932815521046,16.41624583114954,0.34371318415753294,2.676904858026676,2.6872798084023906,0.17115326765065753,37.98854047840038,0.25,-2.476549265193416,-2.125499820709228,-6.177563540188803,1.9265638987703468,-4.1515316804490165,-0.09946796096943977,1.0572127601378014,14.47376016102033,-13.501530877680064,2.026031859739788,8,0.39499950408935547,2.5,3.312499761581421,1.114999771118164,0.7100000381469744,0,0.05827699083538329,-1.148151811101496,11.960000038146973,-1.4516103230490325,12.050000190734865,2.2307788239695703,12.149999618530273,0.05827699083538329
260,2001-08-14,12.239999771118164,12.289999961853027,11.729999542236328,11.979999542236328,33000.0,0.033783751129669026,2.1111081676768535,-1.625002980235081,14.617940988792256,16.046998342592563,-0.03662264373005897,2.0305353666632033,2.311872413900165,-0.17943608602641348,37.174272931535626,0.5600004196166992,-2.6315473944801067,-1.5030001640319828,-5.411307622162134,2.405307294098167,-3.4571538930970576,0.451153565033092,0.49380326973901667,67.10527306448091,44.64974715863246,1.954153729065075,8,-0.005000114440917969,2.1000003814697266,2.940000295639038,0.7150001525878906,0.4700002670288086,1,0.06127451094972414,-1.0833353201567515,11.84000015258789,-1.148151811101496,11.960000038146973,-1.4516103230490325,12.050000190734865,0.06127451094972414
261,2001-08-15,12.029999732971193,12.100000381469727,11.800000190734865,11.989999771118164,88000.0,-0.017156866182505337,2.33331214071894,0.15384587169424443,17.886180910464304,16.014150331138538,0.14119533728898936,2.0096332069068765,2.542597206876941,0.07725880617394232,36.25704930714051,0.439999580383299,-2.620544832257888,-1.5010001659393293,-5.2903308076677416,2.288330475789083,-3.3956654868035354,0.39366515492487686,0.5632708180790686,39.47369741930812,17.261162967389467,1.8946653208642064,8,0.1449999809265119,2.3100004196166974,3.150000333786009,0.9250001907348615,-0.029999732971193183,2,0.0515378137424074,2.1111081676768535,12.239999771118164,-1.0833353201567515,11.84000015258789,-1.148151811101496,11.960000038146973,0.0515378137424074
262,2001-08-16,12.109999656677244,12.5,11.869999885559082,11.93000030517578,20200.0,0.0066500353683958124,-3.1999980926526295,4.499988079059476,22.170897081382677,16.265268184067228,0.03860462983324631,1.6719678410923464,2.4733956589704,0.046888881146090355,35.573714950897,0.630000114440918,-2.426324020063113,-1.2030002593994151,-4.7758929740270855,2.369892455228255,-2.9894466167132503,0.58344609791442,-0.3800001144409162,49.350634874238686,23.946728230793774,1.7864463573138352,8,0.06500005722046076,2.154999732971193,3.2950007915496844,1.070000648498537,0.09000015258789062,3,0.05697775009243422,2.33331214071894,12.029999732971193,2.1111081676768535,12.239999771118164,-1.0833353201567515,11.84000015258789,0.05697775009243422
263,2001-08-17,11.979999542236328,12.18000030517578,11.699999809265135,12.140000343322756,45700.0,-0.010734939564530532,2.9999920527380897,-0.8888965418585159,30.967739355303877,17.89274290776899,0.1148389603367086,1.5241208594481979,2.613873335408808,0.22127716951475485,34.91526456354991,0.48000049591064453,-2.2671182227164106,-1.1070003509521484,-4.391247326037895,2.1772466241335984,-2.749123838495022,0.535123136590725,0.5200004577636719,34.99995827675875,7.398840629892483,1.642123487542873,8,0.12000036239624023,2.2699999809265137,3.5075008869171143,1.2000007629394531,-0.25,4,0.06844746910111033,-3.1999980926526295,12.109999656677244,2.33331214071894,12.029999732971193,2.1111081676768535,12.239999771118164,0.06844746910111033
264,2001-08-20,12.050000190734865,12.25,11.720000267028807,11.720000267028807,52800.0,0.0058431261413445235,-2.212120336386995,-2.0624891967122236,49.04762056138688,21.23757830855734,0.032588710852291314,1.205623743526493,2.560860136236766,0.19253059562813313,36.412459835448594,0.5299997329711932,-2.102950535038019,-0.8399997234344472,-3.8524860780807195,2.172486631211825,-2.3462429007575825,0.6662434538886881,0.44999980926513494,43.75003725289445,12.374564098721414,1.506243177323136,8,0.0499997138977033,2.1999993324279767,3.5550000667572004,1.1300001144409162,-0.05000019073486506,0,0.06307055741511047,2.9999920527380897,11.979999542236328,-3.1999980926526295,12.109999656677244,2.33331214071894,12.029999732971193,0.06307055741511047
265,2001-08-21,12.15999984741211,12.300000190734865,12.020000457763672,12.050000190734865,22900.0,0.009128602069385927,-2.2941315067571186,0.33333237002571137,45.685279925022826,24.53174811214918,-0.10577927868667913,0.7945480095853572,2.4604497388691335,0.121849635328104,37.935121710586905,0.2799997329711932,-1.9540091620732536,-0.5130000591278083,-3.012078671945874,1.9860785536902572,-1.762539365536842,0.7365392472812253,0.3240001487731927,57.49999105930551,22.765885214487326,1.249539306409033,8,-0.059999942779541016,2.0899996757507324,3.5450003147125244,1.1100006103515625,0.8299999237060547,1,0.03207239705728737,-2.212120336386995,12.050000190734865,2.9999920527380897,11.979999542236328,-3.1999980926526295,12.109999656677244,0.03207239705728737
266,2001-08-22,12.130000114440918,12.279999732971193,11.880000114440918,12.18000030517578,15300.0,-0.0024670833345097343,2.2000091553083307,-0.45454860719765383,46.15385743992825,27.949222628158957,-0.08818881205516149,0.5063319360025886,2.5024668726141677,0.19139278886411581,39.53252844601816,0.3999996185302752,-1.7508129876118428,-0.3244997978210442,-2.063204409145772,1.4142048135036838,-1.1938521034834082,0.5448525078413198,0.33831987800598107,53.75002533196809,15.991552988873401,0.8693523056623638,8,-0.03000020980834961,2.119999408721924,3.575000047683716,1.1450004577636719,1.069999694824217,2,0.047815327142129105,-2.2941315067571186,12.15999984741211,-2.212120336386995,12.050000190734865,2.9999920527380897,11.979999542236328,0.047815327142129105
267,2001-08-23,12.050000190734865,12.210000038146973,12.0,12.140000343322756,42500.0,-0.006595212114698379,-1.2105205039401283,1.7999961853173503,40.83771515707409,30.65646269276402,-0.009151238881928592,0.35735101996846375,2.5831638522589646,0.3138662304824731,41.35971388630647,0.21000003814697266,-1.5854471701278854,-0.24749975204467667,-1.4215504976459492,0.9265509935565959,-0.834525124845312,0.3395256207559587,0.4029533980483979,58.33335982426997,18.725341399922286,0.5870253728006362,8,0.0499997138977033,2.134999752044676,3.6549999713897687,1.2250003814697248,1.3999996185302699,3,-0.0041493933563013785,2.2000091553083307,12.130000114440918,-2.2941315067571186,12.15999984741211,-2.212120336386995,12.050000190734865,-0.0041493933563013785
268,2001-08-24,12.25,12.25,12.0,12.0,124100.0,0.016597494282108993,1.0,-2.7777730682829653,52.68818141545733,35.56171253720139,-0.182925023377134,-0.022589344762115715,2.3762057476496974,0.16342283517967005,43.011421793213636,0.25,-1.3798716555282908,0.06600008010864222,-0.46760327730795126,0.5996034375252357,-0.2008015985996554,0.33280175881693985,0.18789451319289974,91.37927632552501,48.39117316011499,0.26680167870829696,8,-0.15000009536743164,1.8749995231628418,3.4600002765655518,1.0250005722045898,1.1499996185302734,4,-0.004081648223254297,-1.2105205039401283,12.050000190734865,2.2000091553083307,12.130000114440918,-2.2941315067571186,12.15999984741211,-0.004081648223254297
269,2001-08-27,12.68000030517578,13.239999771118164,12.4399995803833,12.4399995803833,41400.0,0.03510206572863517,-5.666648123055404,0.9600028991699148,59.44700076030256,40.54271917848031,-0.537795629432722,-0.5168953025976286,1.943777936678572,-0.2155144389268422,42.400200136377165,0.9899997711181641,-1.1387888648056865,0.5200003623962388,0.15454459068265436,0.8854561341098233,0.3372724765394466,0.702728248253031,-0.9800004959106445,58.823558285994245,16.45187234001073,0.18272788585679192,8,-0.21000051498412908,1.4449992179870623,3.0299999713897723,0.5950002670288104,0.6300001144409197,0,-0.07492119401224906,1.0,12.25,-1.2105205039401283,12.050000190734865,2.2000091553083307,12.130000114440918,-0.07492119401224906
270,2001-08-28,11.75,12.75,11.380000114440918,12.75,62700.0,-0.0733438708827292,1.739999771118164,-4.166654083501912,43.288595973573585,43.365209741048005,0.3524528604691568,0.40720460919210666,2.8656520638053973,0.756667605708973,41.70343973579137,1.369999885559082,-0.9295108225978019,-0.3929999351501472,-0.8012877857211613,0.015287915420866938,-0.5971438604356543,-0.18885600986464013,1.489999771118164,19.89247063733656,-23.976376996705877,0.20414392528550734,8,0.559999942779541,2.2149996757507324,3.7875003814697266,1.7300004959106445,1.4700002670288068,1,0.02127659574468077,-5.666648123055404,12.68000030517578,1.0,12.25,-1.2105205039401283,12.050000190734865,0.02127659574468077
271,2001-08-29,11.770000457763672,11.989999771118164,11.649999618530273,11.65999984741211,108500.0,0.0017021666181848971,-4.230728601191349,-0.1100006103515625,45.172419349587614,45.920934437515214,0.32597247595626655,0.36164080838327806,2.845972157735959,0.7823872668271417,40.79742581721948,0.3400001525878906,-0.6616891093944535,-0.34499950408935476,-0.7754948727804774,0.08549586460176783,-0.560247188434916,-0.12975181974379346,1.4699993133544922,20.96776426397095,-22.914745492892138,0.21524768434556119,8,0.5399994850158691,2.1949992179870605,3.729999542236328,1.880000114440918,1.4399995803833008,2,0.10365329361986242,1.739999771118164,11.75,-5.666648123055404,12.68000030517578,1.0,12.25,0.10365329361986242
272,2001-08-30,11.699999809265135,11.949999809265135,11.699999809265135,11.800000190734865,60200.0,-0.005947378570606898,-3.9999809265862534,-0.9090893327785037,45.48610881155,47.53408659932035,0.37067940670365473,0.4068192237231347,2.90645994405954,0.8998416868350034,39.99916831375807,0.25,-0.44097476809218605,-0.38600015640258967,-0.8467729519515164,0.07477263914633703,-0.616386554177053,-0.15561375862812632,1.5027999687194846,17.204287843572676,-27.763818016449616,0.2303863977744631,8,0.6100001335144061,2.240000247955324,3.800000190734865,2.3600006103515643,1.3600006103515643,3,0.12820513029514435,-4.230728601191349,11.770000457763672,1.739999771118164,11.75,-5.666648123055404,12.68000030517578,0.12820513029514435
273,2001-08-31,11.729999542236328,11.84000015258789,11.649999618530273,11.84000015258789,52300.0,0.0025640797829276085,2.454535996670828,1.1000019073413179,48.028663543811575,47.42086915292309,0.3369183870240029,0.34156325083129957,2.8632312669783957,0.9144391706624884,39.0577693781428,0.1900005340576172,-0.26517346303103473,-0.3225004196166985,-0.7845725187263728,0.13957167949297578,-0.5535364691715348,-0.09146437006186225,1.4363442424774178,18.817177010702178,-28.76864828936238,0.2310360495548371,8,0.5800004005432129,1.515000343322754,3.7200005054473877,2.660000801086426,1.580000877380371,4,0.14663259455685274,-3.9999809265862534,11.699999809265135,-4.230728601191349,11.770000457763672,1.739999771118164,11.75,0.14663259455685274
274,2001-09-04,12.260000228881836,12.380000114440918,11.699999809265135,11.729999542236328,136900.0,0.04518335100842319,-1.3050851841075795,-4.818161326120127,50.34247335919139,47.93833509005293,-0.17898312342855505,-0.18948913208778606,2.3055776443556475,0.432410713564245,37.70417090087119,0.680000305175783,-0.12285119672850797,0.2020002365112301,-0.2675170158448825,0.6715174888673427,-0.032758389666826204,0.43675886268928643,0.8706166824264532,64.23359036134514,18.327146824178385,0.23475862617805635,9,0.04999971389770508,0.42999982833862305,3.2124996185302734,2.130000114440918,1.0399999618530291,1,0.09298526658774864,2.454535996670828,11.729999542236328,-3.9999809265862534,11.699999809265135,-4.230728601191349,11.770000457763672,0.09298526658774864
275,2001-09-05,12.550000190734865,12.630000114440918,12.199999809265135,12.199999809265135,362100.0,0.023654156316396557,-1.4571419229322853,0.6603772226880692,58.666668785941596,49.32864746183219,-0.4557731548331905,-0.4821571121240673,1.9517165420234104,0.19191765509864922,36.12626772258332,0.430000305175783,-0.03432429159202499,0.47800021171570073,-0.032998942486001326,0.9889993659174028,0.2225006346148497,0.7334997888165518,0.5456043846360767,91.83674660983567,43.25288358105555,0.255499577100851,9,-0.24000024795532404,-0.24000024795532404,2.267499923706053,1.8400001525878888,0.6499996185302699,2,0.060557786241542066,-1.3050851841075795,12.260000228881836,2.454535996670828,11.729999542236328,-3.9999809265862534,11.699999809265135,0.060557786241542066
276,2001-09-06,12.289999961853027,12.75,12.210000038146973,12.5600004196167,49500.0,-0.020717149396840995,-1.5116259470201026,-0.7714290385338421,52.83019150846584,50.66114483420905,-0.19074951201492496,-0.222540393547078,2.1560904962263976,0.5012138630636009,34.265386193045465,0.5399999618530273,-0.02456718980173811,0.2109999656677246,-0.3082668632201937,0.7302667945556429,-0.048633448776234545,0.47063338011168376,0.771292524299314,58.18182921606264,9.294468968140478,0.25963341444395877,9,0.019999980926513672,0.019999980926513672,2.1150002479553223,2.1000003814697266,1.0100002288818377,3,0.07567130252745402,-1.4571419229322853,12.550000190734865,-1.3050851841075795,12.260000228881836,2.454535996670828,11.729999542236328,0.07567130252745402
277,2001-09-07,12.140000343322756,12.350000381469727,12.100000381469727,12.300000190734865,122100.0,-0.01220501375067995,-1.0833353201566898,0.5925910227609884,52.500011175864934,50.640237029809896,-0.02977160419261793,-0.06898960904630691,2.2343563953913232,0.7001376827287622,32.18121308440109,0.25,-0.018041202556753788,0.05650033950805877,-0.46326797735754255,0.5762686563736601,-0.2033838189247419,0.31638449794085943,0.8876662953953574,44.545504987715105,-5.846594714672015,0.2598841584328007,9,0.16999959945678533,0.16999959945678533,2.0999994277954084,2.199999809265135,-0.07000064849853516,4,0.08813835787185442,-1.5116259470201026,12.289999961853027,-1.4571419229322853,12.550000190734865,-1.3050851841075795,12.260000228881836,0.08813835787185442
278,2001-09-10,12.729999542236328,13.010000228881836,12.100000381469727,12.100000381469727,36300.0,0.04859960314894751,-1.8888922528239394,-3.9374985098824595,59.13977557378759,50.6061008979749,-0.6085142930833278,-0.6306798994818656,1.5870269347520818,0.15484694015891876,29.959598112344537,0.9099998474121094,0.004825016357791867,0.6079995632171631,0.017492164961133483,1.1985069614731927,0.3127458640891483,0.9032532623451779,-1.3499994277954102,78.62590862929383,26.262029987955053,0.2952536991280146,9,-0.5349993705749512,-0.4199995994567871,1.510000228881836,1.6100006103515625,0.1700000762939453,0,0.02592308635090479,-1.0833353201566898,12.140000343322756,-1.5116259470201026,12.289999961853027,-1.4571419229322853,12.550000190734865,0.02592308635090479
279,2001-09-17,12.529999732971193,12.699999809265135,12.0,12.0,45600.0,-0.01571090467062186,-1.641510045074623,0.8412705380849617,54.85564100799112,51.89132812402129,-0.4828014125917939,-0.39667428586948894,1.7100715114250757,0.40203953241172563,27.439859727372927,0.7299995422363281,0.0439383388641339,0.37349977493286346,-0.22815673070678777,0.9751562805725147,0.07267152211303873,0.6743280277526882,-1.1173996162414568,52.475209194551574,0.729577518766952,0.3008282528198253,9,-0.1999998092651385,-0.21999979019165217,1.7100000381469709,1.8100004196166974,0.36999988555908025,0,0.06225065469020152,-1.8888922528239394,12.729999542236328,-1.0833353201566898,12.140000343322756,-1.5116259470201026,12.289999961853027,0.06225065469020152
280,2001-09-18,12.989999771118164,13.5,12.579999923706055,12.729999542236328,103200.0,0.036711895287318885,-2.2857176916972355,0.49056671674958674,60.14150365173981,53.55455971314932,-0.8363623216002818,-0.8407088446169606,1.1678481910850564,-0.017194014609643204,25.71164297321735,0.9700002670288068,0.05376428432573732,0.7959998130798347,0.08828594942890433,1.503713676730765,0.4421428812543695,1.1498567449052999,-1.5454516521453865,65.99998474121094,13.908589189534652,0.35385693182546524,9,-0.41499996185302734,-0.5499997138977051,1.25,1.3500003814697266,-0.17000007629394354,1,0.023864543885978584,-1.641510045074623,12.529999732971193,-1.8888922528239394,12.729999542236328,-1.0833353201566898,12.140000343322756,0.023864543885978584
281,2001-09-19,12.649999618530273,13.0,12.239999771118164,12.989999771118164,129500.0,-0.02617399219235117,3.2222163353537066,-1.3076917433884752,56.66665889598869,54.79684305586473,-0.4005266265383689,-0.4762983426140508,1.4206237372196497,0.3650431658298938,23.69448389812521,0.7600002288818359,0.0026442566319424543,0.42499966621398855,-0.30638682668256934,1.1563861591105464,0.059306419765709606,0.7906929126622675,-1.1232334243164068,43.333307902018234,-7.639349759921608,0.3656932464482787,9,-0.07499980926513672,-0.20999956130981445,1.577500343322754,1.6900005340576172,0.7400007247924822,2,0.043478277258538256,-2.2857176916972355,12.989999771118164,-1.641510045074623,12.529999732971193,-1.8888922528239394,12.729999542236328,0.043478277258538256
282,2001-09-20,12.800000190734865,12.800000190734865,12.25,12.5,68200.0,0.011857753101024882,2.6666656070291794,-0.8823531061719583,56.17977504010255,55.702522111008165,-0.42251493892535663,-0.6028645156579948,1.1878564851605926,0.26337081379772087,22.463228348543335,0.5500001907348651,0.07639867205864093,0.5405002117157007,-0.23198649452919007,1.3129869179605915,0.15425685859325533,0.9267435648381461,-1.194304644289554,53.333346048991004,7.163199320199325,0.3862433531224453,9,-0.2000002861022967,-0.3600001335144061,1.0799996852874738,1.5399999618530256,0.5,3,0.03906249941792339,3.2222163353537066,12.649999618530273,-2.2857176916972355,12.989999771118164,-1.641510045074623,12.529999732971193,0.03906249941792339
283,2001-09-21,12.800000190734865,12.800000190734865,12.279999732971193,12.279999732971193,94600.0,0.0,1.0,1.7333337571883054,51.492535366003274,55.830306778431705,-0.2847144681300886,-0.5673717373902551,1.103705722252176,0.30995426530344616,20.988331049502904,0.5200004577636719,0.14875738187813248,0.4995001792907736,-0.2971896250107058,1.296189983592253,0.10115527714003392,0.8978450814415133,-1.1185324661473661,53.333346048991004,8.40174845190537,0.39834490215073937,9,-0.05000019073486506,-0.3600001335144061,0.8024997711181623,1.5399999618530256,0.3000001907348615,4,-0.05703128789318668,2.6666656070291794,12.800000190734865,3.2222163353537066,12.649999618530273,-2.2857176916972355,12.989999771118164,-0.05703128789318668
284,2001-09-24,12.8100004196167,13.170000076293945,12.800000190734865,12.850000381469727,132900.0,0.0007812678697514119,-11.333243264722915,-0.0769229358471188,67.09677359812244,56.76698509089624,-0.23299444198383057,-0.5454824717424387,1.005356896328987,0.34946364461549173,19.76643946615988,0.36999988555908025,0.23374918931993882,0.4715003967285156,-0.34708053823764473,1.290081331694676,0.06220992924543545,0.8807908642115958,-1.0557914040126999,45.23813848862328,-2.742566041056591,0.40929046748308007,9,-0.06000041961669922,-0.37000036239624023,0.5824995040893555,1.5299997329711914,0.08999919891357422,0,0.007025698357960408,1.0,12.800000190734865,2.6666656070291794,12.800000190734865,3.2222163353537066,12.649999618530273,0.007025698357960408
285,2001-09-25,12.550000190734865,13.0,12.4399995803833,13.0,62300.0,-0.020296660450040305,1.4888918087818608,11.250005960470117,61.676638841657315,57.74992368347307,0.03017948182489505,-0.26853419283152213,1.1728105192891238,0.6619560115456,18.37258407895728,0.5600004196166992,0.30974559061556306,0.19200015068054377,-0.6272575420405069,1.0112578434015944,-0.21762869567998244,0.60162899704107,-0.7259595357550257,33.33336751519745,-17.318075004665417,0.40962884636052543,9,0.19999980926513494,-0.11000013351440607,0.7374997138977033,1.7899999618530256,0.3800001144409144,1,0.027888400197300323,-11.333243264722915,12.8100004196167,1.0,12.800000190734865,2.6666656070291794,12.800000190734865,0.027888400197300323
286,2001-09-26,12.710000038146973,13.0,12.600000381469727,12.789999961853027,11900.0,0.012748991631906792,-1.6666709052299633,0.17777768358768262,64.7230340964952,59.10803734132088,-0.07149667758473477,-0.40354387842857165,0.9024842741302876,0.5576679849195969,16.739506484277594,0.44999980926513494,0.3480650066408799,0.32300000190734934,-0.5033069476414447,1.1493069514561434,-0.09015347286704767,0.7361534766817464,-0.8189210093663277,50.0,-4.680600581201261,0.4131534747743971,9,0.039999961853027344,-0.26999998092651367,0.5774998664855957,1.630000114440918,0.3900003433227539,2,0.00865457563706551,1.4888918087818608,12.550000190734865,-11.333243264722915,12.8100004196167,1.0,12.800000190734865,0.00865457563706551
287,2001-09-27,12.0,12.899999618530273,11.800000190734865,12.850000381469727,35800.0,-0.05586152919087528,1.3157910587403816,10.625014901175405,53.28467661396013,58.45747079022894,0.6890129397024722,0.3188666672645937,1.4945343785484404,1.3190184651940484,14.940327579999806,1.0999994277954084,0.31743067518406143,-0.38450002670288086,-1.215389874601609,0.44638982119584725,-0.7999449506522449,0.030944897246483194,1.5,14.598527443198833,-42.775408540762605,0.41544492394936444,9,0.6500000953674316,0.440000057220459,1.2574999332427979,2.3400001525878906,0.7600002288818359,3,0.11583336194356297,-1.6666709052299633,12.710000038146973,1.4888918087818608,12.550000190734865,-11.333243264722915,12.8100004196167,0.11583336194356297
288,2001-09-28,12.199999809265135,12.529999732971193,12.0,12.25,88100.0,0.016666650772094505,-1.3555553671753717,0.058823727406345706,49.20634359979784,57.829771078207465,0.453630538135668,0.12113980658382673,1.180990129456239,1.1674229345005767,13.146923411855207,0.5299997329711932,0.33179082385909453,-0.18200020790100346,-1.0148924779257822,0.6508920621237753,-0.5984463429133928,0.2344459271113859,1.2660001945495623,29.197054886397666,-26.181066857591745,0.4164461350123898,9,0.4500002861022967,0.24000024795532404,1.0199997425079363,2.1400003433227557,0.48999977111816584,4,0.0901639671038641,1.3157910587403816,12.0,-1.6666709052299633,12.710000038146973,1.4888918087818608,12.550000190734865,0.0901639671038641
289,2001-10-01,11.729999542236328,12.199999809265135,11.630000114440918,12.050000190734865,51300.0,-0.038524612653835555,-1.192308609303095,6.3999885559516665,39.64645655808822,55.552543623357295,0.8920225407784486,0.5442217368710143,1.5328672150290146,1.6807117696302356,13.580976221892339,0.569999694824217,0.34908890591022335,-0.6045004367828373,-1.473413327958566,0.2644124543928914,-1.0389568823707016,-0.17004399119497293,1.7026804653167726,7.299228915964578,-41.67154000955064,0.43445644558786417,10,0.6700005531311035,0.7100005149841309,1.445000171661377,2.595000743865967,1.3600006103515625,0,0.11679462000833185,-1.3555553671753717,12.199999809265135,1.3157910587403816,12.0,-1.6666709052299633,12.710000038146973,0.11679462000833185
290,2001-10-02,12.0,12.0,11.449999809265135,11.5,45900.0,0.023017942736611285,1.2000007629394602,-1.5624968335096547,46.34760777900316,54.40598238813668,0.5216829060145542,0.30979427923069736,1.1377084669182338,1.4560093935507084,12.749282709804428,0.5500001907348651,0.29518705115856037,-0.3469999790191647,-1.187228102132405,0.49322814409407556,-0.7671140405757857,0.07311408253745633,1.3605728118286127,35.48387890675719,-11.812753940397684,0.42011406155662034,10,0.309999942779541,0.440000057220459,1.174999713897705,2.325000286102295,0.6499996185302734,1,0.0749999682108562,-1.192308609303095,11.729999542236328,-1.3555553671753717,12.199999809265135,1.3157910587403816,12.0,0.0749999682108562
291,2001-10-03,12.989999771118164,13.0,11.880000114440918,11.979999542236328,23300.0,0.08249998092651367,1.1747556095456255,2.020000457763672,58.835752116869315,54.701090952221875,-0.4637882034362324,-0.6156864405869236,0.04501372578964258,0.5162470088817841,11.524877181736178,1.119999885559082,0.29774378368906795,0.5819998264312751,-0.25899219912894367,1.422991851991494,0.16150381365116573,1.0024958392113845,0.25593866055663916,99.35482402249933,49.57409731206431,0.4204960127801094,10,-0.679999828338623,-0.5499997138977051,0.18499994277954102,1.3350005149841309,-0.5799999237060547,2,-0.0046188966127456155,1.2000007629394602,12.0,-1.192308609303095,11.729999542236328,-1.3555553671753717,12.199999809265135,-0.0046188966127456155
292,2001-10-04,13.199999809265135,13.65999984741211,12.65999984741211,12.899999618530273,155300.0,0.01616628497668504,-1.564103441909599,0.29702982450507914,55.30474191276873,55.12466945741804,-0.6828950435655301,-0.7457851533042454,-0.27380595871997215,0.35805585711629817,10.516186673827018,1.0,0.23940588214960634,0.7169998645782449,-0.12568014989315301,1.559679879049643,0.29565985734254596,1.138339871813944,-1.75,79.18551899516382,31.68810724232076,0.4213400072356986,10,-0.6449999809265119,-0.6799998283386213,-0.025000095367429864,1.12500047683716,-0.7899999618530256,3,-0.007575714336391037,1.1747556095456255,12.989999771118164,1.2000007629394602,12.0,-1.192308609303095,11.729999542236328,-0.007575714336391037
293,2001-10-05,13.449999809265135,13.489999771118164,12.920000076293945,13.270000457763672,66900.0,0.0189393942130609,3.3846252599686752,0.5999974568701041,60.267854672002116,54.365900687849106,-0.9286541909167223,-0.9068128569635636,-0.632931368384579,0.1586510134224408,9.391600450979121,0.5699996948242188,0.22731049972907869,0.8809998512268056,0.01125340077794057,1.7507463016756706,0.4461266260023731,1.315873076451238,-1.95579999923706,90.49773599447293,41.82767258337116,0.43487322522443267,10,-0.8949999809265119,-0.9299998283386213,-0.30749988555908025,0.87500047683716,-1.069999694824217,4,-0.05130108477087025,-1.564103441909599,13.199999809265135,1.1747556095456255,12.989999771118164,1.2000007629394602,12.0,-0.05130108477087025
294,2001-10-08,13.399999618530273,13.5,13.25,13.4399995803833,28600.0,-0.003717486352707522,2.1249843538590834,-0.22222281091219495,55.036851179533,53.62814650316863,-0.8785502988690563,-0.8084788770123339,-0.6784461763121197,0.24493916091224222,9.245751550311342,0.25,0.20620833687610407,0.7739996910095215,-0.1576970510492508,1.7056964330682938,0.30815131998013534,1.2398480620389076,-1.8624838077545185,88.23528396407454,40.03238644798843,0.46584837102938614,10,-0.8449997901916504,-0.8799996376037598,-0.28749990463256836,0.9250006675720215,-1.0299997329711914,0,-0.05298507898202809,3.3846252599686752,13.449999809265135,-1.564103441909599,13.199999809265135,1.1747556095456255,12.989999771118164,-0.05298507898202809
295,2001-10-09,13.3100004196167,13.399999618530273,13.25,13.25,28200.0,-0.006716358319079241,-3.9999523166176587,-1.5000119209403238,58.63875247437253,52.95211521182166,-0.7480760108771403,-0.6942158196555077,-0.7034184341157985,0.35095276708887724,9.525105983165867,0.14999961853027344,0.2095706735858851,0.6460004806518551,-0.3334171859477131,1.6254181472514233,0.15629164735207013,1.13570931395164,-1.7300349281082177,80.3371078482586,30.216254013438807,0.4897088332997842,10,-0.7550005912780762,-0.7900004386901855,-0.012500762939453125,1.0149998664855957,-0.530000686645506,1,-0.01652894516100578,2.1249843538590834,13.399999618530273,3.3846252599686752,13.449999809265135,-1.564103441909599,13.199999809265135,-0.01652894516100578
296,2001-10-10,13.220000267028807,13.56999969482422,13.199999809265135,13.390000343322756,15900.0,-0.00676184445909167,-2.523791791173533,-2.8333147897958155,55.585107057544576,53.20771859444216,-0.646065085021208,-0.5596642889615868,-0.7318060102597475,0.449421347989011,10.10089483581127,0.3699998855590856,0.15093063694325792,0.5095003128051747,-0.4833685172838482,1.5023691428941977,0.013065897760663248,1.0059347278496862,-1.5984340884022519,56.000041961669744,6.025897332567119,0.49643441504451147,10,-0.6650004386901838,-0.6650004386901838,-0.0825004577636701,0.9450001716613787,-0.4700002670288068,2,-0.043116538349861955,-3.9999523166176587,13.3100004196167,2.1249843538590834,13.399999618530273,3.3846252599686752,13.449999809265135,-0.043116538349861955
297,2001-10-11,13.210000038146973,13.390000343322756,13.050000190734865,13.3100004196167,146600.0,-0.0007564469500636051,1.6153834867769148,0.5882372740634239,55.43766309852542,53.90008742763411,-0.49883399863816535,-0.49054260080007595,-0.8005189219824072,0.4680775026386037,10.443646113811969,0.3400001525878906,0.1281998204008321,0.4460000991821289,-0.5326435379989523,1.42464373636321,-0.043321719408410786,0.9353219177726686,-1.547665186144707,44.61540493035227,-4.730012159470377,0.4893218185905406,10,-0.6550002098083496,-0.6550002098083496,-0.07250022888183594,0.9550004005432129,-0.5100002288818377,3,-0.060560195944335704,-2.523791791173533,13.220000267028807,-3.9999523166176587,13.3100004196167,2.1249843538590834,13.399999618530273,-0.060560195944335704
298,2001-10-12,13.0600004196167,13.25,12.65999984741211,13.170000076293945,9900.0,-0.011355005154967013,3.3703795277537396,1.0999923706345724,53.19693107105192,55.405695706852306,-0.23916506689102057,-0.33155133663091085,-0.7109989683231852,0.6293017849812781,10.645386849011832,0.5900001525878906,0.07536015946891439,0.2795004367828362,-0.7078187649944514,1.2668196385601238,-0.21415916410580849,0.7731600376714809,-1.357712267706237,43.95611420618643,-5.664757670288964,0.493659600888644,10,-0.5050005912780762,-0.5050005912780762,0.06499958038330078,1.1050000190734863,-0.4100008010864258,4,-0.04977033317918278,1.6153834867769148,13.210000038146973,-2.523791791173533,13.220000267028807,-3.9999523166176587,13.3100004196167,-0.04977033317918278
299,2001-10-15,13.3100004196167,13.5,12.890000343322756,13.489999771118164,89700.0,0.019142418986793475,5.100002384188047,1.6363628482005843,59.74359363101995,56.89413857929862,-0.26985002177010387,-0.5482273631510424,-0.9759769786551402,0.3892200499587961,11.149233007087952,0.6099996566772443,0.1310598305561399,0.4905004024505608,-0.5165794316560302,1.4975802365571518,-0.01303951460273467,0.9940403195038563,-1.5685580337962044,71.42864628528058,18.9317651869991,0.5035399170532957,10,-0.5400004386901855,-0.7550005912780762,-0.5325005054473877,0.8550000190734863,-0.7100000381469727,0,-0.06987229720933119,3.3703795277537396,13.0600004196167,1.6153834867769148,13.210000038146973,-2.523791791173533,13.220000267028807,-0.06987229720933119
300,2001-10-16,13.300000190734865,13.5,13.15999984741211,13.420000076293945,114800.0,-0.0007513319734456791,1.4285748345543783,0.6666684327365684,57.86666870117191,56.786462644221125,-0.06263931268144773,-0.5415789231627279,-0.9468852120274622,0.41141649146304893,10.590959406764908,0.3400001525878906,0.20040511883849987,0.4650001525878924,-0.5624649704927176,1.4924652756685024,-0.0487324089524126,0.9787327141281974,-1.5201866556825383,70.32971985026268,16.793390881198604,0.5137325615403053,10,-0.14000034332275568,-0.745000362396242,-0.8000001907348651,0.8650002479553205,-0.930000305175783,1,-0.069924833972833,5.100002384188047,13.3100004196167,3.3703795277537396,13.0600004196167,1.6153834867769148,13.210000038146973,-0.069924833972833
301,2001-10-17,13.199999809265135,13.390000343322756,12.93000030517578,13.279999732971193,20500.0,-0.007518825566588561,2.066655222618513,0.6666666666667062,69.10827512832842,58.320188557061094,0.07854173503448969,-0.4197837477525006,-0.8362987735157166,0.5220377110369743,10.42274989833673,0.4600000381469762,0.3615623475686274,0.3374997615814195,-0.6985226338396,1.373522157002439,-0.18051143612908938,0.8555109592919283,-1.3825825479656118,64.28569806676606,5.583415682681711,0.5180111977105095,10,-0.08500003814697088,-0.6449999809265119,-0.8899998664855939,0.9650006294250506,-0.569999694824217,2,-0.031818188057786356,1.4285748345543783,13.300000190734865,5.100002384188047,13.3100004196167,3.3703795277537396,13.0600004196167,-0.031818188057786356
302,2001-10-18,13.300000190734865,13.479999542236328,12.68000030517578,12.93000030517578,38700.0,0.0075757865844467975,1.1917829694340307,-4.62500298023492,68.0921060887068,59.18954982558384,-0.006461321868954428,-0.5063664265343384,-0.9227209210060092,0.4317507688941511,10.15044280287085,0.7999992370605487,0.4866407668379349,0.41250014305114924,-0.6411528070197452,1.4661530931220437,-0.11432633198429798,0.9393266180865965,-1.4457312777130902,76.19050322205642,13.187761493358536,0.5268264750354468,10,-0.185000419616701,-0.745000362396242,-0.990000247955324,0.8650002479553205,-0.7300004959106445,3,-0.04135339720656617,2.066655222618513,13.199999809265135,1.4285748345543783,13.300000190734865,5.100002384188047,13.3100004196167,-0.04135339720656617
303,2001-10-19,12.06999969482422,13.460000038146973,12.0600004196167,13.3100004196167,110100.0,-0.09248123896776295,-1.222222895008723,-3.351354346823067,54.47368487096542,59.12697579129855,1.1255653395248917,0.7021391874497436,0.3029765025854889,1.6813361083528342,10.184953218624084,1.3999996185302734,0.4426751680392833,-0.7810003280639624,-1.8961951070788725,0.3341944509509478,-1.3385977175714174,-0.22340293855650728,-0.17961616311463935,0.6943943139802644,-66.48950565947935,0.557597389507455,10,0.7450003623962385,0.4850001335144025,0.2400002479553205,2.095000743865965,0.5799999237060529,4,0.05219553689890044,1.1917829694340307,13.300000190734865,2.066655222618513,13.199999809265135,1.4285748345543783,13.300000190734865,0.05219553689890044
304,2001-10-22,12.899999618530273,12.899999618530273,12.0,12.06999969482422,45800.0,0.06876552980046613,1.1686739789364347,-0.6693543859379262,60.321095097939704,59.31390274947268,0.2427046988286019,-0.1272992089005669,-0.5137110615647096,0.8615758234735402,9.742959960824185,0.8999996185302734,0.42438542487821884,0.04449963569641113,-1.0707248757611136,1.159724147153936,-0.5131126200323521,0.6021118914251744,-0.9742237605066411,59.9999745686849,-10.731361994037108,0.5576122557287624,10,-0.11499977111816406,-0.3449997901916504,-0.6474995613098145,1.265000820159912,-0.4499998092651385,0,-0.019379845534327478,-1.222222895008723,12.06999969482422,1.1917829694340307,13.300000190734865,2.066655222618513,13.199999809265135,-0.019379845534327478
305,2001-10-23,12.899999618530273,13.229999542236328,12.869999885559082,12.869999885559082,25500.0,0.0,-23.00019073656102,0.03614425991419236,48.664686495918446,58.54496713151422,0.19939885135558022,-0.10512342579465894,-0.5039928075800049,0.8679276299554619,9.70745057777363,0.3599996566772461,0.3562137901116973,0.026999664306639914,-1.078986177581534,1.1329855061948138,-0.525993256637447,0.5799925852507268,-0.939539280718872,60.81080384459744,-6.039613586128816,0.5529929209440868,10,-0.14999961853027344,-0.3449997901916504,-0.5799996852874756,1.265000820159912,0.3200006484985334,1,-0.02325575549859793,1.1686739789364347,12.899999618530273,-1.222222895008723,12.06999969482422,1.1917829694340307,13.300000190734865,-0.02325575549859793
306,2001-10-24,12.81999969482422,13.25,12.550000190734865,13.15999984741211,26000.0,-0.0062015446567251775,1.6923045886366068,-11.333439298089397,44.1358020149015,57.28920478888934,0.24215712714198645,-0.017349589620335948,-0.4111352890604074,0.9470127856877841,9.83028127561826,0.6999998092651349,0.31669820604583876,-0.05850024223327388,-1.1621646935573384,1.0451642090907907,-0.6103324678953062,0.4933319834287584,-0.8255485668208049,55.405401922298836,-9.476381022910019,0.5518322256620327,10,-0.06999969482422053,-0.2649998664855975,-0.3124997615814227,1.345000743865965,0.11000061035155895,2,-0.03510139001382473,-23.00019073656102,12.899999618530273,1.1686739789364347,12.899999618530273,-1.222222895008723,12.06999969482422,-0.03510139001382473
307,2001-10-25,13.390000343322756,13.399999618530273,12.829999923706055,12.829999923706055,34600.0,0.04446183011444682,-1.0357116704104032,-1.6470593185158728,49.15731119666797,56.84035813618001,-0.33483702902805845,-0.5037005438311244,-0.958166015994129,0.3846717661346002,10.09154704515046,0.5799999237060529,0.2789552153072332,0.44200038909912287,-0.6021938637284148,1.4861946419266605,-0.08009673731464595,0.9640975155128917,-1.3622382409311662,95.20550047977667,32.17747061505839,0.522097126413769,10,-0.6400003433227557,-0.8350005149841326,-0.8825004100799578,0.7750000953674299,-0.430000305175783,3,-0.05675879084355884,1.6923045886366068,12.81999969482422,-23.00019073656102,12.899999618530273,1.1686739789364347,12.899999618530273,-0.05675879084355884
308,2001-10-26,13.300000190734865,13.399999618530273,13.010000228881836,13.399999618530273,47300.0,-0.006721445129220682,6.800032425112295,-0.1785702729720349,48.611119573495834,55.60341657423289,-0.23156417933443407,-0.3447407803758029,-0.8428667436360886,0.4791715467359996,10.366931941514883,0.3899993896484375,0.25886879595417156,0.2970002174377466,-0.6959245092863036,1.2899249441617968,-0.19946214592427935,0.7934625807997726,-1.2395933334428655,92.85718178263589,31.653772902736023,0.49646236336202537,10,-0.5500001907348651,-0.745000362396242,-0.7800002098083514,0.8650002479553205,-0.23000049591064453,4,-0.05488725454449106,-1.0357116704104032,13.390000343322756,1.6923045886366068,12.81999969482422,-23.00019073656102,12.899999618530273,-0.05488725454449106
309,2001-10-29,13.100000381469727,13.399999618530273,13.100000381469727,13.399999618530273,27800.0,-0.01503757942834194,1.0,3.0000095367977875,47.16981229077335,54.41487697307749,-0.07206381368026982,-0.03883238019956714,-0.6155016699707918,0.6860664377480443,10.141363756957206,0.2999992370605469,0.23377076364963756,0.02850036621093821,-0.7633072331191073,0.8203079655409837,-0.36740343345408455,0.42440416587596097,-1.0076016643753256,64.70594835120812,5.678157971125657,0.39590379966502254,10,-0.3600006103515625,-0.5450005531311035,-0.5050003528594971,1.065000057220459,-0.010000228881835938,0,-0.034351202277519755,6.800032425112295,13.300000190734865,-1.0357116704104032,13.390000343322756,1.6923045886366068,12.81999969482422,-0.034351202277519755
310,2001-10-30,12.899999618530273,13.100000381469727,12.800000190734865,13.100000381469727,6900.0,-0.015267233367592836,1.9999904632931977,0.6666709052299633,45.811512638797616,51.82634780757407,0.07289564862129261,0.2445915599809716,-0.40279061264088156,0.8944240445731424,9.828955473678104,0.3000001907348615,0.223661697967227,-0.21650037765502894,-0.8353034142388722,0.40230265892881434,-0.5259018959469497,0.09290114063689181,-0.7762488788295183,41.17643098927496,-17.481107046466676,0.30940151829192125,10,-0.15999984741210938,-0.3449997901916504,-0.30499958992004395,1.265000820159912,-0.26999950408935547,1,-0.034883707176140866,1.0,13.100000381469727,6.800032425112295,13.300000190734865,-1.0357116704104032,13.390000343322756,-0.034883707176140866
311,2001-10-31,12.93000030517578,13.0600004196167,12.829999923706055,12.869999885559082,13600.0,0.0023256346924547255,-2.2857133125796145,-0.30000095367066953,46.3541730048292,49.411021909365445,0.0006345685586062189,0.22120677716488402,-0.412700370898996,0.8720814590487986,10.496077608185983,0.23000049591064453,0.1612827137037911,-0.18349971771240448,-0.8054586809744535,0.43845924554964455,-0.494479199343429,0.12747976391862004,-0.7755245833207969,21.666706403133883,-37.1656394814668,0.31097948163102485,10,-0.20000028610229315,-0.3750004768371564,-0.33500027656555,1.235000133514406,-0.3800001144409144,2,0.022428457463913754,1.9999904632931977,12.899999618530273,1.0,13.100000381469727,6.800032425112295,13.300000190734865,0.022428457463913754
312,2001-11-01,13.100000381469727,13.18000030517578,12.81999969482422,13.079999923706055,23900.0,0.013147724074368039,3.0000000000000395,0.33333863148693665,50.51813375492619,48.97151622980552,-0.22430726683026414,0.04567252553446011,-0.5627989028736486,0.7052172644376391,10.303512635984314,0.36000061035155895,0.1099812409475529,-0.008499670028687234,-0.6291371275396109,0.6121377874822365,-0.3188183987841491,0.3018190587267746,-0.9154141771036013,50.00007947293534,-10.271424982623003,0.31031872875546207,11,-0.40000057220458984,-0.5450005531311035,-0.5050003528594971,1.065000057220459,-0.6400003433227539,3,-0.012977104682715623,-2.2857133125796145,12.93000030517578,1.9999904632931977,12.899999618530273,1.0,13.100000381469727,-0.012977104682715623
313,2001-11-02,12.760000228881836,13.100000381469727,12.609999656677244,13.100000381469727,36800.0,-0.025954209365430914,1.8823559110951646,-16.999618539004388,43.03797865654695,47.05116995853966,0.25017059889898263,0.3492346172996861,-0.20224677728110052,1.04688707592328,10.221158243875058,0.49000072479248225,0.015323026679395113,-0.3139998435974114,-0.9314106725605154,0.30341098536569255,-0.6227052580789625,-0.005294429115860311,-0.5459057516547912,18.987415119963966,-38.22568227322543,0.308705414481552,11,0.21499967575073242,-0.2050004005432129,-0.21500015258789062,1.4050002098083496,-0.2700004577636719,4,0.015673965962198277,3.0000000000000395,13.100000381469727,-2.2857133125796145,12.93000030517578,1.9999904632931977,12.899999618530273,0.015673965962198277
314,2001-11-05,12.6899995803833,12.9399995803833,12.350000381469727,12.770000457763672,47800.0,-0.00548594414129322,1.809525863928556,0.23529659257929517,42.39401502190118,46.35442868364886,0.32100744599458686,0.38295063160049736,-0.11434050765030612,1.1208817001713687,10.26340372116931,0.5899991989135742,-0.08900979098940454,-0.34850049018859863,-0.9686290501824661,0.2716280698052689,-0.6585647701855333,-0.03843621019166399,-0.44698699575255496,40.9637626706561,-13.987465315512736,0.31006427999693403,11,0.18500041961669922,-0.13499975204467773,-0.14499950408935547,1.4000000953674316,-0.48999977111816584,0,0.029944848463851814,1.8823559110951646,12.760000228881836,3.0000000000000395,13.100000381469727,-2.2857133125796145,12.93000030517578,0.029944848463851814
315,2001-11-06,13.09000015258789,13.09000015258789,12.40999984741211,12.529999732971193,26700.0,0.03152092871799028,1.4285706987191822,-6.999928475210678,48.723903148383414,46.86421769848019,-0.054990021301714265,-0.0362346552284869,-0.49496440225945726,0.7227708225546223,10.190577421555638,0.6800003051757812,-0.04414464454913869,0.06250009536743129,-0.5450276141867807,0.6700278049216433,-0.2412637594096747,0.3662639501445373,-0.8186478227015179,89.15660712521189,33.92436242855098,0.3037638547771063,11,-0.21500015258789062,-0.5350003242492676,-0.6700000762939453,0.9999995231628418,-1.130000114440918,1,0.0,1.809525863928556,12.6899995803833,1.8823559110951646,12.760000228881836,3.0000000000000395,13.100000381469727,0.0
316,2001-11-07,12.649999618530273,13.079999923706055,12.3100004196167,12.949999809265135,27900.0,-0.03361348578522583,1.749996168275707,-0.5357142248932637,43.01075312922806,46.18126680209797,0.4004741779055738,0.3782673042841065,-0.03933340111320405,1.1633990247918646,9.948177717834191,0.7799997329711914,-0.10389622363719653,-0.3490004062652581,-0.9717924765562689,0.2737916640257527,-0.6603964414107644,-0.03760437111975179,-0.35087433829338543,39.08037283189797,-12.943089276792008,0.31139603514550557,11,0.2050004005432129,0.12000036239624023,-0.27499961853027344,1.440000057220459,-0.6599998474121094,2,-0.0015809885132375134,1.4285706987191822,13.09000015258789,1.809525863928556,12.6899995803833,1.8823559110951646,12.760000228881836,-0.0015809885132375134
317,2001-11-08,12.40999984741211,12.899999618530273,12.399999618530273,12.739999771118164,11100.0,-0.01897231449450809,-1.857139743107667,1.0999990463262965,54.64480618022027,46.85167642506735,0.5440549969448085,0.5852670079198639,0.21640931638455108,1.3973680914799118,9.959902520013648,0.5,-0.10994328507748463,-0.54900016784668,-1.2159306876157085,0.11793035192234846,-0.8824654277311943,-0.2155349079621658,-0.09999942779541016,12.658156028368793,-43.96373763831265,0.333465259884514,11,0.44500017166137695,0.4200000762939453,-0.034999847412109375,1.679999828338623,-0.9200000762939453,3,0.011281252622412419,1.749996168275707,12.649999618530273,1.4285706987191822,13.09000015258789,1.809525863928556,12.6899995803833,0.011281252622412419
318,2001-11-09,12.40999984741211,12.75,12.40999984741211,12.75,94400.0,0.0,1.0,1.0303037308903853,41.34277166371129,46.2042274665049,0.45207215823418423,0.5629357889905684,0.22602927014410135,1.3863263545707536,10.633029004515173,0.3400001525878906,-0.0923073897730049,-0.5165001392364506,-1.224775669457042,0.19177539098414087,-0.8706379043467471,-0.16236237412615395,-0.09999942779541016,12.82044384996008,-41.582404100515696,0.35413776511029604,11,0.33500051498413086,0.375,0.12750005722045898,1.679999828338623,-0.9099998474121094,4,0.004029024282807603,-1.857139743107667,12.40999984741211,1.749996168275707,12.649999618530273,1.4285706987191822,13.09000015258789,0.004029024282807603
319,2001-11-12,12.380000114440918,12.489999771118164,12.220000267028807,12.399999618530273,68400.0,-0.0024173838307860462,1.699997615811953,0.058822044452422895,40.909110613081786,45.65951613031426,0.4125872673957556,0.5477745507975964,0.2516363840529472,1.4048381306133422,11.098026926672292,0.26999950408935725,-0.14087447711164458,-0.4999998569488522,-1.2241984451135615,0.2241987312158571,-0.8620991510312077,-0.13790056286649666,1.2799997329711914,18.390789478011392,-33.74735769446026,0.3620992940823549,11,0.3200001716613752,0.4049997329711914,0.1574997901916504,1.6449999809265137,-0.9899997711181623,0,0.008885271054960286,1.0,12.40999984741211,-1.857139743107667,12.40999984741211,1.749996168275707,12.649999618530273,0.008885271054960286
320,2001-11-13,12.369999885559082,12.699999809265135,12.279999732971193,12.279999732971193,36300.0,-0.0008077729232143227,-8.333319204849186,-4.5001192122453935,41.93549820528305,45.168552263698025,0.37939862530888213,0.5107136783118804,0.28701850050999766,1.4057303650749784,11.39849593182933,0.42000007629394176,-0.1867245252961709,-0.4635000705719001,-1.1935551444338337,0.26655500329003345,-0.8285276075028669,-0.09847253364093334,1.261199970245361,17.44182307116537,-32.866841398537545,0.36502753693096696,11,0.3300004005432111,0.41499996185302734,0.16750001907348633,1.5949997901916504,-0.880000114440918,1,-0.013742932729725266,1.699997615811953,12.380000114440918,1.0,12.40999984741211,-1.857139743107667,12.40999984741211,-0.013742932729725266
321,2001-11-14,12.779999732971193,12.81999969482422,12.380000114440918,12.600000381469727,39300.0,0.03314469290260469,2.384621591980278,1.9999894036367312,38.40304334172906,43.82243110667612,-0.06047613629488602,0.07129023948936464,-0.09295667892018677,0.9930656485180567,12.011874674860486,0.4499998092651385,-0.20544007301333167,-0.03250021934509029,-0.7420407793617105,0.67704034067153,-0.3872704993534004,0.32227006066321984,0.8229761310577377,82.35294117647089,36.16510875875419,0.35477028000831035,11,-0.1199994087219256,0.005000114440916192,-0.24249982833862482,1.1849999427795392,-1.1599998474121112,2,-0.06416273176506404,-8.333319204849186,12.369999885559082,1.699997615811953,12.380000114440918,1.0,12.40999984741211,-0.06416273176506404
322,2001-11-15,12.75,12.789999961853027,12.600000381469727,12.600000381469727,12300.0,-0.002347396995149853,-1.5333341810459926,0.833334216368281,39.299617825602446,43.407057681015615,-0.09537473127749152,0.061105561398951735,-0.030405158489820394,1.01572821370425,12.930614396685181,0.18999958038330078,-0.20508164447341493,-0.03499994277954066,-0.7066047499873864,0.6366048644283051,-0.37080234638346354,0.3008024608243822,0.8253163520889277,88.33337306980084,46.064049002789176,0.3358024036039229,11,-0.09499979019165039,0.0,-0.19500017166137695,1.2149996757507324,-0.8500003814697266,3,-0.059607861088771474,2.384621591980278,12.779999732971193,-8.333319204849186,12.369999885559082,1.699997615811953,12.380000114440918,-0.059607861088771474
323,2001-11-16,12.699999809265135,12.890000343322756,12.539999961853027,12.68000030517578,67300.0,-0.003921583587048194,-1.3333343929708283,0.13333036633902573,41.735535398810725,43.33389327845001,-0.06121842253382681,0.1694094830058379,0.051269831436334456,1.056109943588325,12.886831237739893,0.35000038146972834,-0.2120446716612765,-0.11650013923645197,-0.7002550430984265,0.4672547646255225,-0.4083775911674383,0.17537731269453438,0.8482102211225904,71.64171456388583,30.879891177330364,0.2918774519309872,11,-0.04499959945678533,0.05000019073486506,-0.1449999809265119,1.2649998664855975,-0.6499996185302699,4,-0.09527559498577554,-1.5333341810459926,12.75,2.384621591980278,12.779999732971193,-8.333319204849186,12.369999885559082,-0.09527559498577554
324,2001-11-19,12.649999618530273,12.75,12.479999542236328,12.75,18200.0,-0.003937022951636893,4.399988555951858,-5.000143054694578,44.49339780781173,42.86383712949759,-0.019544204422684786,0.2105131036910315,0.11593076020230697,1.086043970765818,12.804367032430457,0.2700004577636719,-0.2559985320213567,-0.1540003299713142,-0.7409248130460231,0.4329241531033947,-0.4474625715086695,0.13946191156604115,0.871646216590273,60.65565825349547,19.122319690963998,0.29346224153735456,11,4.76837158203125e-07,0.10000038146972656,-0.09499979019165039,1.2900004386901855,-0.3599996566772461,0,-0.09090906349480865,-1.3333343929708283,12.699999809265135,-1.5333341810459926,12.75,2.384621591980278,12.779999732971193,-0.09090906349480865
325,2001-11-20,12.600000381469727,12.800000190734865,12.449999809265135,12.739999771118164,140900.0,-0.003952508977731917,1.6923082566115153,1.3999885559518588,42.79476437174133,42.83983837866573,-0.051809263811465556,0.2496863249453476,0.17096301656107116,1.0961623349258218,13.244053199387285,0.3500003814697301,-0.2417230481922399,-0.1889996051788323,-0.780906704316628,0.4029074939589634,-0.48495315474773015,0.10695394439006556,0.8956125422889851,43.13728790105712,-0.8714942652621147,0.2959535495688976,11,-0.04000043869018555,0.14999961853027344,0.0624995231628418,0.6449995040893555,-0.4100008010864258,1,-0.09603174615188625,4.399988555951858,12.649999618530273,-1.3333343929708283,12.699999809265135,-1.5333341810459926,12.75,-0.09603174615188625
326,2001-11-21,12.369999885559082,12.630000114440918,12.260000228881836,12.510000228881836,11900.0,-0.01825400705930902,-1.0555568801044803,1.0000068119891008,34.468083379495226,40.59798028969629,0.1500787844650162,0.4682529739243062,0.4118095427319801,1.2907668160303256,13.39866753265791,0.36999988555908203,-0.22438153951327777,-0.3965001106262207,-1.0169679609210824,0.22396773966864103,-0.7067340357736516,-0.08626618547878984,1.100100785065031,17.460259792946697,-24.725277849999404,0.3102339251474307,11,0.18500041961669922,0.36999988555908203,0.4874999523162842,0.32000017166137695,-0.4099998474121094,2,-0.07113986439629982,1.6923082566115153,12.600000381469727,4.399988555951858,12.649999618530273,-1.3333343929708283,12.699999809265135,-0.07113986439629982
327,2001-11-23,12.630000114440918,12.630000114440918,12.350000381469727,12.350000381469727,1500.0,0.021018612068490317,1.0,-1.999993188057302,47.1365631363514,41.241734897767415,-0.08429733607830592,0.15641558913305076,0.17073586700161592,0.9899765851163611,13.823087510161065,0.2799997329711914,-0.26437845422502804,-0.09849987030029261,-0.6471165412628981,0.45011680066231285,-0.37280820578159535,0.17580846518101012,0.8150985481112887,58.7301298964732,13.04796303602096,0.27430833548130285,11,-0.07499980926513672,0.1099996566772461,0.20499968528747559,-0.1100001335144043,-0.680000305175783,4,-0.07996834677198617,-1.0555568801044803,12.369999885559082,1.6923082566115153,12.600000381469727,4.399988555951858,12.649999618530273,-0.07996834677198617
328,2001-11-26,12.56999969482422,12.75,12.399999618530273,12.609999656677244,26800.0,-0.004750627004990626,1.187497951094488,-0.14285714285713016,47.345136664411925,41.956848903470764,0.0008781984216224004,0.16751043256192055,0.2303355065545336,1.0128947924095897,14.144453156238718,0.35000038146972656,-0.24185831254708745,-0.1220002651214589,-0.6035593592986128,0.35955882905569503,-0.36277981221003586,0.11877928196711807,0.8505969998175189,57.407312563247295,10.668600740692177,0.24077954708857718,11,0.0050005912780743955,0.1600003242492658,0.26500010490417303,-0.049999713897706854,-0.5399999618530273,0,-0.05330151889898804,1.0,12.630000114440918,-1.0555568801044803,12.369999885559082,1.6923082566115153,12.600000381469727,-0.05330151889898804
329,2001-11-27,12.649999618530273,12.789999961853027,12.550000190734865,12.600000381469727,39000.0,0.006364353671304723,-2.200005086276008,-1.2499821185896254,38.65978317188057,41.59288056642605,-0.041118667354814065,0.054882887539385194,0.15730372374188661,0.887917826956464,14.441230424757547,0.2399997711181623,-0.26034544451917796,-0.019500303268433328,-0.4611945690487662,0.42219396251189956,-0.24034743615860066,0.201346829621734,0.7465851475592071,72.2221142961086,29.574641370281668,0.22084713289016655,11,-0.07499933242797852,0.05000019073486328,0.03500032424926758,-0.12999963760375977,-0.6499996185302734,1,-0.04743078623627017,1.187497951094488,12.56999969482422,1.0,12.630000114440918,-1.0555568801044803,12.369999885559082,-0.04743078623627017
330,2001-11-28,12.449999809265135,12.65999984741211,12.380000114440918,12.5600004196167,37700.0,-0.01581026207875691,-1.2399978637695312,-2.200045777065726,44.11765200869073,42.22783708497733,0.19156793868782174,0.23130015566933437,0.34726188167796757,1.0368501769233536,14.433359397564585,0.2799997329711914,-0.2311015456779213,-0.19700012207031392,-0.6350870790242009,0.24108683488357308,-0.41604360054725653,0.02204335640662869,0.9230532668431319,35.84899549253671,-6.950214323006897,0.21904347847694308,11,0.12500047683715998,0.3600001335144061,0.22000002861023127,0.07000017166137873,-0.5,2,-0.012851393563318547,-2.200005086276008,12.649999618530273,1.187497951094488,12.56999969482422,1.0,12.630000114440918,-0.012851393563318547
331,2001-11-29,13.220000267028807,13.399999618530273,12.449999809265135,12.449999809265135,104600.0,0.06184742727390624,-1.4675305051746137,-6.999965321126257,68.16144034725707,45.43470625405007,-0.569325421805372,-0.5437379988827384,-0.413078893825956,0.22006067831019394,14.331892394761086,0.9499998092651385,-0.17562006318105006,0.5585003376007069,0.0652498860001991,1.0517507892012148,0.3118751118004539,0.80512556340096,-1.0,82.85719216278943,34.7480840738087,0.24662522580025376,11,-0.39000034332275213,-0.4100003242492658,-0.5675003528594953,-0.7000002861022931,-1.4200000762939418,3,-0.0779123045265262,-1.2399978637695312,12.449999809265135,-2.200005086276008,12.649999618530273,1.187497951094488,12.56999969482422,-0.0779123045265262
332,2001-11-30,12.93000030517578,13.210000038146973,12.890000343322756,13.109999656677244,97800.0,-0.02193645658058707,-1.4615429759857337,-0.2337652525873045,60.31746752588162,47.49936537928017,-0.2806171702304727,-0.28156290636673376,-0.12142561949578834,0.46334564317467475,14.477341994774848,0.32999992370605113,-0.12579384706864793,0.27700037956237544,-0.1895707279100982,0.7435714870348491,0.043714825826137726,0.5102859332986132,-0.6864000511169426,53.92161354292968,1.2930122469599752,0.23328555373623722,11,-0.10000038146972479,-0.12000036239623846,-0.27750039100646795,-0.4100003242492658,-1.3800001144409144,4,-0.07501935376138569,-1.4675305051746137,13.220000267028807,-1.2399978637695312,12.449999809265135,-2.200005086276008,12.649999618530273,-0.07501935376138569
333,2001-12-03,12.960000038146973,13.40999984741211,12.850000381469727,13.199999809265135,17500.0,0.002320164908208522,-1.434785132602458,1.3333368654731468,61.50793290372582,49.38986927882618,-0.3015707218104957,-0.3117968941825531,-0.14938935274990683,0.3864907754645195,14.435221018844114,0.5599994659423828,-0.09312687590223945,0.2970001220703118,-0.18745743678325866,0.7814576809238822,0.054771342643526566,0.539228901497097,-0.6932717967987063,56.31068680308843,-0.6219675117683607,0.24222877942678567,12,-0.125,-0.14499998092651367,-0.30750012397766113,-0.440000057220459,-1.1899995803833008,0,-0.07793211619667928,-1.4615429759857337,12.93000030517578,-1.4675305051746137,13.220000267028807,-1.2399978637695312,12.449999809265135,-0.07793211619667928
334,2001-12-04,13.06999969482422,13.09000015258789,12.81999969482422,12.829999923706055,9900.0,0.008487627805051634,-1.076924769834589,-1.0000000000000149,63.35877556948374,51.67475941190867,-0.38635768961934325,-0.41304526407686737,-0.25635521277494,0.22852257342398907,13.956161730226585,0.2700004577636701,-0.05770572034764854,0.38799977302551447,-0.12958992095557953,0.9055894670066085,0.12920492603496747,0.6467946200160615,-0.7575405892334004,66.9902678899628,4.853171077090707,0.25879484699054717,12,-0.23499965667724787,-0.25499963760376154,-0.417499780654909,-0.5499997138977069,-1.5199995040893555,1,-0.07957153681226725,-1.434785132602458,12.960000038146973,-1.4615429759857337,12.93000030517578,-1.4675305051746137,13.220000267028807,-0.07957153681226725
335,2001-12-05,13.09000015258789,13.25,12.800000190734865,12.800000190734865,14900.0,0.0015302569419026746,-2.1034473686806994,1.2083343267450106,56.950680508483586,54.172825759574046,-0.36826963491570375,-0.45644805074786277,-0.2646450496403858,0.16050223612022663,13.907236816996798,0.44999980926513494,-0.025301705198474522,0.40800023078918457,-0.10958946319190943,0.9255899247702786,0.14920538379863757,0.6667950777797316,-0.7336394173242198,66.66669978035695,6.794024106773634,0.25879484699054717,12,-0.21000003814697266,-0.27500009536743164,-0.44250035285949707,-0.570000171661377,-1.9300003051757812,2,-0.08326968219113406,-1.076924769834589,13.06999969482422,-1.434785132602458,12.960000038146973,-1.4615429759857337,12.93000030517578,-0.08326968219113406
336,2001-12-06,12.630000114440918,13.300000190734865,12.0,12.859999656677244,138900.0,-0.03514133176354706,1.342341398034225,-0.7931019741060934,47.74436373270883,54.240359159169316,0.14806006538523953,0.0020836830634110015,0.19680375394955796,0.5605380595743856,13.331555409088274,1.300000190734865,-0.007948144142943647,-0.0509998321533196,-0.5689270055130979,0.46692734120645873,-0.30996341883320966,0.20796375452657045,0.7799997329711914,44.680864015496866,-11.112882650721325,0.25896358667988933,12,0.07499980926513672,0.07499980926513672,0.017499685287475586,-0.1100001335144043,-1.489999771118164,3,-0.05384008701617371,-2.1034473686806994,13.09000015258789,-1.076924769834589,13.06999969482422,-1.434785132602458,12.960000038146973,-0.05384008701617371
337,2001-12-07,12.550000190734865,12.550000190734865,12.329999923706055,12.399999618530273,125800.0,-0.006334119000884431,1.93332570396786,-0.6521776989036998,47.21190355482923,54.2255554803268,0.24084615368703233,0.0981416305915861,0.300241632610712,0.5809368502045249,12.724763462559373,0.3000001907348633,0.01735117318912316,-0.13799977302551092,-0.6441556721978596,0.3681561261468378,-0.3910777226116853,0.11507817656066344,0.8317996597290023,39.007109947162505,-14.17134720956502,0.2530779495861748,12,0.15499973297118963,0.15499973297118963,0.09249973297118963,-0.030000209808351386,-1.1900005340576207,4,-0.05976095526705194,1.342341398034225,12.630000114440918,-2.1034473686806994,13.09000015258789,-1.076924769834589,13.06999969482422,-0.05976095526705194
338,2001-12-10,12.460000038146973,12.649999618530273,12.270000457763672,12.470000267028807,105900.0,-0.007171326790443855,1.0540554473003207,-0.06666793822755862,46.52015483755576,55.09893010984626,0.35045615256184526,0.20245996305083835,0.40666959230471456,0.6124428622756675,12.001825495875066,0.37999916076660156,0.08549829405915332,-0.23049993515014577,-0.7313403705457535,0.27034050024546197,-0.48092015284795053,0.019920282547658985,0.8941638153076177,35.38461312739835,-16.152053704573547,0.25042021769780426,12,0.24499988555908203,0.24499988555908203,0.16749978065490723,0.059999942779541016,-1.260000228881836,0,-0.07303369539535254,1.93332570396786,12.550000190734865,1.342341398034225,12.630000114440918,-2.1034473686806994,13.09000015258789,-0.07303369539535254
339,2001-12-11,12.489999771118164,12.600000381469727,12.420000076293945,12.449999809265135,134100.0,0.0024076832166408657,-2.6000267030336555,-3.9999046347519847,47.97046918647739,55.5270209073781,0.3300856937141976,0.1909118129502172,0.40893680327827653,0.5251262822122431,10.907877740786335,0.18000030517578125,0.10052710935657672,-0.20600018501281703,-0.6947538299215843,0.28275345989595024,-0.4503770074671998,0.03837663744156572,0.837080805267334,37.69228455583354,-14.291060739718901,0.24437682245438344,12,0.21500015258789062,0.21500015258789062,0.27500009536743164,0.03000020980834961,-1.7299995422363281,1,-0.057646062974269774,1.0540554473003207,12.460000038146973,1.93332570396786,12.550000190734865,1.342341398034225,12.630000114440918,-0.057646062974269774
340,2001-12-12,12.199999809265135,12.460000038146973,11.960000038146973,12.399999618530273,32800.0,-0.023218572231172074,2.124993667019327,-4.999999999999822,46.93140707219965,53.16812832126061,0.6491598996448946,0.4927882941675126,0.7197949052134138,0.7517090573513467,10.641363477684306,0.5299997329711914,0.11315413722508438,-0.4875001430511485,-1.0051823650421223,0.030182078939825274,-0.7463412540466354,-0.22865903205566163,1.100539155592653,17.910428640971396,-36.851944039296235,0.25884111099548707,12,0.4850001335144061,0.4850001335144061,0.5150001049041766,0.32000017166137873,-1.5500001907348615,2,-0.053278658089538355,-2.6000267030336555,12.489999771118164,1.0540554473003207,12.460000038146973,1.93332570396786,12.550000190734865,-0.053278658089538355
341,2001-12-13,11.960000038146973,12.270000457763672,11.960000038146973,12.270000457763672,60300.0,-0.01967211269428848,1.0,1.5500035762820834,37.81818043101917,50.66820753294257,0.7729127178239104,0.7043165962509939,0.9463785132594644,0.9329584346714874,10.660090850936774,0.3100004196166992,0.1339132823906528,-0.6864999294281002,-1.2952182784041728,-0.07778158045202765,-0.9908591039161365,-0.38214075494006394,1.2869173696423832,0.0,-52.019033698649544,0.304359174488036,12,0.7249999046325684,0.7249999046325684,0.7549998760223389,0.559999942779541,-1.9600000381469727,3,-0.06688964784140683,2.124993667019327,12.199999809265135,-2.6000267030336555,12.489999771118164,1.0540554473003207,12.460000038146973,-0.06688964784140683
342,2001-12-14,11.989999771118164,12.100000381469727,11.710000038146973,12.100000381469727,55200.0,0.0025083388691895525,6.090875988347898,0.3548401982409347,39.33823400508952,48.20490765531631,0.665540189337003,0.6476663914473839,0.8962646398542446,0.840592897813039,10.848887364330102,0.3900003433227539,0.1559661622383004,-0.6185001850128167,-1.291506929117089,0.05450655909145574,-0.955003557064952,-0.28199681296068135,1.205440941885497,29.787218932269816,-20.660015802548962,0.3365033720521362,12,0.5150003433227539,0.570000171661377,0.8225002288818359,0.5300002098083496,-2.6499996185302734,4,-0.07089236397175847,1.0,11.960000038146973,2.124993667019327,12.199999809265135,-2.6000267030336555,12.489999771118164,-0.07089236397175847
343,2001-12-17,11.489999771118164,12.0,10.789999961853027,11.899999618530273,55600.0,-0.04170141864426169,2.96720927033044,3.727250658898599,31.528661259676483,44.668228287559955,1.0449831893240535,1.1092395975117277,1.3618662654577953,1.2742074429336903,11.790765475274226,1.2100000381469727,0.04081257386017434,-1.0580001831054684,-1.8941468970990876,-0.22185346911184922,-1.4760735401022789,-0.6399268261086579,1.6163145013940952,38.67401364544294,-8.646286074691261,0.4180733569968097,12,0.5550003051757812,0.6100001335144043,1.3525002002716064,1.0300002098083496,-1.8899993896484375,0,-0.011314196434337176,6.090875988347898,11.989999771118164,1.0,11.960000038146973,2.124993667019327,12.199999809265135,-0.011314196434337176
344,2001-12-18,11.5,11.5,11.010000228881836,11.010000228881836,115400.0,0.0008703419565745385,1.0,-1.195121837754352,33.89830727647089,42.10685348400298,0.8815640388349717,1.0631764509898893,1.3184865479527907,1.205349201269117,12.651501605012538,0.48999977111816406,-0.044196405767959135,-0.9904999732971191,-1.9466651562500417,-0.03433479034419662,-1.4685825647735804,-0.5124173818206579,1.42100912765952,42.51497040183379,-5.997927873882588,0.4780825914764612,12,0.5450000762939453,0.5999999046325684,1.2650001049041748,1.0199999809265137,-1.3000001907348633,1,-0.026086973107379396,2.96720927033044,11.489999771118164,6.090875988347898,11.989999771118164,1.0,11.960000038146973,-0.026086973107379396
345,2001-12-19,11.390000343322756,11.619999885559082,11.239999771118164,11.239999771118164,46200.0,-0.009565187537151632,-4.0666488648140025,0.30612375973624445,10.043652482594467,37.917885567323616,0.8102673870294854,1.1361278904941567,1.3960416847128325,1.24711041485266,13.579806933950914,0.38000011444091797,-0.14706055434396959,-1.0399996280670152,-2.112978797213133,0.0329795410791025,-1.5764892126400731,-0.5035100434939572,1.3605280510722455,40.540552731406216,-3.4781534446417837,0.5364895845730586,12,0.3299994468688947,0.7099995613098127,1.3524997234344465,1.129999637603758,-2.840000152587894,2,-0.05531168528982966,1.0,11.5,2.96720927033044,11.489999771118164,6.090875988347898,11.989999771118164,-0.05531168528982966
346,2001-12-20,11.489999771118164,11.720000267028807,11.350000381469727,11.460000038146973,25100.0,0.00877958075339591,-1.9600103760161296,0.19999745687818846,15.714248086292159,34.418146070819496,0.5940206683597289,1.0190689528848296,1.2669922211889997,1.0787612656059657,14.030674208342653,0.36999988555908025,-0.2743177748992167,-0.8960001945495613,-2.0485608009151175,0.256560411815995,-1.4722804977323385,-0.319719891366784,1.1036863486734791,53.43508282767985,10.228301298097847,0.5762803031827779,12,0.23000001907348633,0.6100001335144043,1.252500295639038,1.0300002098083496,-2.989999771118164,3,-0.07310706434471448,-4.0666488648140025,11.390000343322756,1.0,11.5,2.96720927033044,11.489999771118164,-0.07310706434471448
347,2001-12-21,11.619999885559082,11.90999984741211,11.4399995803833,11.6899995803833,132700.0,0.011314196434337065,-1.186046202161069,-2.3333439298089456,19.54543523550994,31.420955003925517,0.3556245255267214,0.8532700887431233,1.109176121490627,0.9013904456920301,14.326088745095072,0.4700002670288086,-0.38798280457449685,-0.7155000686645501,-1.9107622769290487,0.4797621395999485,-1.3131311727967994,-0.11786896453230078,0.8293913415974714,68.59503285447325,25.92857281534593,0.597631104132249,12,0.07500028610229492,0.48000001907348633,1.1025002002716064,0.9000000953674316,-3.380000114440918,4,-0.13941479358983122,-1.9600103760161296,11.489999771118164,-4.0666488648140025,11.390000343322756,1.0,11.5,-0.13941479358983122
348,2001-12-24,11.899999618530273,11.979999542236328,11.5,11.510000228881836,8000.0,0.024096362799380433,-1.341462053052224,-5.571444141689374,25.31644296220219,28.903840979006052,-0.013594649901151001,0.5486305647052028,0.8088761951304377,0.5858652509122599,14.93326267553867,0.4799995422363281,-0.4431495407321293,-0.40200033187866246,-1.6071053681250884,0.8031047043677635,-1.0045528500018754,0.2005521862445505,0.4166403074019982,91.75257934674246,50.00812110222654,0.6025525181232133,12,-0.27499961853027344,0.20000028610229492,0.8025004863739014,0.6550002098083496,-4.2099995613098145,0,-0.21512601243751628,-1.186046202161069,11.619999885559082,-1.9600103760161296,11.489999771118164,-4.0666488648140025,11.390000343322756,-0.21512601243751628
349,2001-12-26,12.050000190734865,12.079999923706055,11.800000190734865,11.989999771118164,44400.0,0.012605090505298566,3.666666666666637,0.1538474705583206,29.19999282836642,26.93368384080236,-0.25990456142575447,0.3703635206385787,0.6318404230045456,0.42256613341205274,15.599777409092486,0.27999973297118963,-0.4929648411398553,-0.22199978828430034,-1.4204831587445508,0.9764835821759501,-0.8212414735144247,0.377241896945824,0.1445085380710669,96.42860386646767,55.44746956090951,0.5992416852301251,12,-0.5199999809265154,0.0499997138977033,0.6524999141693097,0.504999637603758,-4.390000343322757,2,-0.2033194830278029,-1.341462053052224,11.899999618530273,-1.186046202161069,11.619999885559082,-1.9600103760161296,11.489999771118164,-0.2033194830278029
350,2001-12-27,12.289999961853027,12.300000190734865,12.029999732971193,12.050000190734865,54400.0,0.019916993138530792,1.0769247698345459,3.9999682110782913,42.54385231090467,27.45875849412297,-0.5428854453388148,0.12412638666912557,0.3673592496068814,0.18761323876093705,15.67662689109371,0.2700004577636719,-0.5328728249240768,0.025999975204467063,-1.1696131827311937,1.2216131331401279,-0.5718066037633633,0.6238065541722975,-1.5,98.94734411688216,56.02034418113382,0.5978065789678304,12,-0.744999885559082,-0.19000005722045898,0.4100000858306885,0.2649998664855957,-4.039999961853027,3,-0.17005696981896246,3.666666666666637,12.050000190734865,-1.341462053052224,11.899999618530273,-1.186046202161069,11.619999885559082,-0.17005696981896246
351,2001-12-28,12.1899995803833,12.649999618530273,12.050000190734865,12.050000190734865,157200.0,-0.008136727565509982,-7.571457765667767,0.583331346509943,42.17389717894746,27.773832180107185,-0.4546387512021468,0.15073338538955383,0.44443526655350496,0.28829812420579337,15.738713956597872,0.5999994277954084,-0.587499272895224,-0.022500371932983043,-1.1302316584254761,1.08523091455951,-0.5763660151792305,0.5313652713132644,-1.3697996139526367,61.98346912026306,17.793909006324704,0.5538656432462468,12,-0.4699997901916504,-0.08999967575073242,0.4650003910064697,0.36500024795532227,-4.189999580383301,4,-0.2986053744830386,1.0769247698345459,12.289999961853027,3.666666666666637,12.050000190734865,-1.341462053052224,11.899999618530273,-0.2986053744830386
352,2001-12-31,11.960000038146973,12.25,11.710000038146973,12.25,25200.0,-0.018867887625398594,2.7241381578298314,-2.0714373297002986,39.75409259401122,28.687768995033267,-0.25629427019003614,0.320783669116528,0.6451413743472862,0.5184500440006374,16.04193013995242,0.5399999618530273,-0.6270916347774609,-0.20399990081787145,-1.263342327341162,0.855342525705419,-0.7336711140795167,0.3256713124437738,-1.0666080856323248,40.00001658564579,-5.084235835327213,0.5296712132616456,12,-0.13000011444091797,0.1399998664855957,0.6875,0.5949997901916504,-4.210000038146973,0,-0.28929766112969424,-7.571457765667767,12.1899995803833,1.0769247698345459,12.289999961853027,3.666666666666637,12.050000190734865,-0.28929766112969424
353,2002-01-02,11.949999809265135,12.06999969482422,11.729999542236328,11.960000038146973,31200.0,-0.0008361395359482993,1.956528950292707,0.0344835524044167,38.842971949748396,29.237176180952986,-0.19465061473961676,0.2648147363956088,0.6647806570314945,0.5266299905455742,15.931300367792817,0.3400001525878924,-0.6202980684298343,-0.16350011825561772,-1.1573395804054396,0.8303393438942042,-0.6604198493305287,0.3334196128192932,-0.9863435501098614,25.531901941945367,-19.641071971244916,0.4969197310749107,1,-0.005000114440916192,0.15000009536743342,0.6975002288818377,0.6050000190734881,-4.1499996185302725,2,-0.31046025919352016,2.7241381578298314,11.960000038146973,-7.571457765667767,12.1899995803833,1.0769247698345459,12.289999961853027,-0.31046025919352016
354,2002-01-03,12.029999732971193,12.239999771118164,11.90999984741211,12.010000228881836,39100.0,0.00669455439187816,-1.9999956651220052,-1.999904634750919,46.15384283440763,33.249419553376676,-0.21407625396005692,0.10846687352947271,0.5687906575867583,0.4492482874710344,15.760903844558069,0.3299999237060547,-0.6201918006017006,-0.03150019645690705,-0.9176100441210693,0.8546096512072552,-0.47455512028898816,0.41155472737517407,-0.9988897394409193,34.04253592259426,-13.976724543617912,0.44305492383208145,1,-0.029999732971193183,0.07000017166137518,0.6225004196166974,0.5250000953674299,-4.279999732971193,3,-0.36076473583419044,1.956528950292707,11.949999809265135,2.7241381578298314,11.960000038146973,-7.571457765667767,12.1899995803833,-0.36076473583419044
355,2002-01-04,12.0,12.289999961853027,11.949999809265135,11.960000038146973,58600.0,-0.0024937434444800566,-10.333259159182413,2.000047684898015,50.99999952316261,37.17005860191784,-0.0988428293799597,0.055463188561333254,0.5821220345781892,0.4798023035361467,15.197282000568643,0.3400001525878924,-0.54521073610805,-0.006999921798705344,-0.7491476104277801,0.7351477668303694,-0.3780737661132427,0.36407392251583204,-0.9041344214697258,30.85107354354083,-22.282184967371624,0.3710738443145376,1,0.04499959945678711,0.09999990463256836,0.6375000476837158,0.554999828338623,-4.130000114440918,4,-0.36166667938232433,-1.9999956651220052,12.029999732971193,1.956528950292707,11.949999809265135,2.7241381578298314,11.960000038146973,-0.36166667938232433
356,2002-01-07,11.949999809265135,12.140000343322756,11.949999809265135,12.079999923706055,94600.0,-0.004166682561238755,-1.9230825661152224,-3.2500059604702063,49.009901691261504,40.443888208112455,0.026005092886229875,0.05471254926877833,0.6171082285847032,0.531987727133318,15.643037622502717,0.19000053405762074,-0.47986116111136035,-0.023000097274781695,-0.704827350099313,0.6588271555497496,-0.36391372368704644,0.31791352913748305,-0.7919688691348608,41.379276325524955,-14.099564084166474,0.3409136264122655,1,0.12500000000000178,0.15000009536743342,0.742500305175783,0.6050000190734881,-4.359999656677243,0,-0.30962341994318965,-10.333259159182413,12.0,-1.9999956651220052,12.029999732971193,1.956528950292707,11.949999809265135,-0.30962341994318965
357,2002-01-08,11.800000190734865,12.029999732971193,11.649999618530273,12.020000457763672,20300.0,-0.012552269533424698,2.166683223593987,1.692308256611488,59.281454565389865,44.21777838624442,0.22822297884771103,0.15351384335473206,0.7316656496930936,0.684919228713122,16.342901643336884,0.38000011444091975,-0.34865016867113674,-0.13549971580505193,-0.764131393842904,0.4931319622328001,-0.44981555482397795,0.17881612321387408,-0.5822905034685917,23.437576834071468,-32.75555922128646,0.31431583901892557,1,0.3499994277954084,0.2999997138977033,1.0199997425079328,0.754999637603758,-5.539999961853029,1,-0.32203390926370934,-1.9230825661152224,11.949999809265135,-10.333259159182413,12.0,-1.9999956651220052,12.029999732971193,-0.32203390926370934
358,2002-01-09,11.550000190734865,11.989999771118164,11.550000190734865,11.609999656677244,49400.0,-0.021186440335509094,-13.66678322789921,0.27272451416853477,51.30890627473131,46.674324324729405,0.47310669563101193,0.3497766266224769,0.9454891069134952,0.9378641848358864,17.391419030570194,0.439999580383299,-0.24775445926804274,-0.3399997234344472,-0.9398592057907571,0.25985975892186275,-0.639929464612603,-0.040069982256291325,-0.27499890621803225,0.0,-55.5305789228296,0.29992974117815535,1,0.5499997138977033,0.5499997138977033,1.2699997425079328,1.004999637603758,-5.050000190734865,2,-0.32900434008504476,2.166683223593987,11.800000190734865,-1.9230825661152224,11.949999809265135,-10.333259159182413,12.0,-0.32900434008504476
359,2002-01-10,11.770000457763672,11.800000190734865,11.520000457763672,11.520000457763672,15400.0,0.019047641852446562,-1.2399978637695455,-4.166703754331556,59.40594573591802,48.547890260841996,0.23379794509568974,0.0770189169357991,0.6975704155561608,0.7240341185456902,18.518508064442436,0.2799997329711932,-0.1514799034638621,-0.08399949073791468,-0.6146751740061855,0.4466761925303562,-0.3493373323720501,0.18133835089622075,-0.4399992398863013,32.467553377928986,-23.928125764748756,0.26533784163413576,1,0.3149995803833008,0.27499961853027344,1.054999589920044,0.7849993705749512,-5.68000030517578,3,-0.3372982253717872,-13.66678322789921,11.550000190734865,2.166683223593987,11.800000190734865,-1.9230825661152224,11.949999809265135,-0.3372982253717872
360,2002-01-11,11.550000190734865,11.800000190734865,11.449999809265135,11.68000030517578,116600.0,-0.018691610745324216,-1.1212087934318011,-0.5200004577636577,51.40187873810195,49.573221545192496,0.3774871671818758,0.2591107736236271,0.8929678273169124,0.9426010831914375,18.77554259153025,0.3500003814697301,-0.08804270486371024,-0.27149977684020854,-0.7924814833030691,0.24948192962265203,-0.5319906300716379,-0.011008923608779142,-0.16719903683137893,14.492797691281101,-40.53094214127128,0.26049085323143023,1,0.319999694824217,0.49499988555908025,1.2749998569488508,1.004999637603758,-5.030000209808351,4,-0.32900434008504476,-1.2399978637695455,11.770000457763672,-13.66678322789921,11.550000190734865,2.166683223593987,11.800000190734865,-0.32900434008504476
361,2002-01-14,11.15999984741211,11.84000015258789,11.079999923706056,11.5600004196167,93800.0,-0.03376626293353702,-1.7142844978653147,3.0769247698346582,40.41666815678244,49.646841052167076,0.6772356786073779,0.6177778997955734,1.252359059960014,1.3322388418324653,19.30101524404268,0.7600002288818342,-0.05278186536296481,-0.6215001106262203,-1.215443990997695,-0.02755623025474563,-0.9184720508119586,-0.3245281704404821,1.489999771118164,8.421046291360424,-43.03182121604631,0.2969719401857374,1,0.5250000953674316,0.8850002288818359,1.687500238418579,1.3949999809265137,-4.929999828338623,0,-0.294802867996091,-1.1212087934318011,11.550000190734865,-1.2399978637695455,11.770000457763672,-13.66678322789921,11.550000190734865,-0.294802867996091
362,2002-01-15,11.140000343322754,11.289999961853027,11.079999923706056,11.079999923706056,35200.0,-0.0017920702834053337,-5.999952316618014,-0.1500008344638287,32.24301043738441,48.91351199523775,0.6355173908935541,0.6016810138414392,1.2354055147838512,1.3504784133885739,19.370505904146935,0.21000003814697088,-0.08271934112112511,-0.598999643325806,-1.2491136356232264,0.051114348971614376,-0.9240566394745162,-0.2739426471770958,1.4785992813110358,6.593453810715346,-38.11925342834268,0.3250569961487101,1,0.5449995994567871,0.5799994468688965,1.5649995803833008,1.4149994850158691,-4.600000381469727,1,-0.31867146151954207,-1.7142844978653147,11.15999984741211,-1.1212087934318011,11.550000190734865,-1.2399978637695455,11.770000457763672,-0.31867146151954207
363,2002-01-16,11.359999656677244,11.84000015258789,11.050000190734863,11.140000343322754,19700.0,0.01974859125442996,-2.9500035762820973,3.6666295795915915,34.38912172168915,47.60632076049126,0.36098690682161383,0.39151629879876104,0.991208569673395,1.1320563167540492,17.527535739560925,0.7899999618530273,-0.10378428524757588,-0.3725003242492697,-1.0355672186209635,0.29056657012242404,-0.7040337714351157,-0.04096687706342372,1.2278279739379911,39.24044062169889,1.025268764326107,0.3315334471858465,1,0.310000419616701,0.3600001335144061,1.3450002670288104,1.1950001716613787,-4.899999618530272,2,-0.44894362516971575,-5.999952316618014,11.140000343322754,-1.7142844978653147,11.15999984741211,-1.1212087934318011,11.550000190734865,-0.44894362516971575
364,2002-01-17,11.199999809265137,11.829999923706055,10.90999984741211,11.829999923706055,41500.0,-0.0140844940358833,1.920634632298067,-2.863645821593011,24.413131876643746,44.65222435532249,0.4368044653642187,0.5564162584813612,1.1269093457585342,1.291601291029286,15.687732611482542,0.9200000762939453,-0.1065393050968062,-0.5175001621246338,-1.2153727626866555,0.18037243843738793,-0.8664364624056446,-0.16856386184362293,1.3263147237548836,31.182781364594696,0.6229774208915515,0.3489363002810112,1,0.3250002861022949,0.5199999809265137,1.505000114440918,1.3550000190734863,-4.869999885559082,3,-0.4196428472594337,-2.9500035762820973,11.359999656677244,-5.999952316618014,11.140000343322754,-1.7142844978653147,11.15999984741211,-0.4196428472594337
365,2002-01-18,10.760000228881836,11.4399995803833,10.68000030517578,11.149999618530273,33500.0,-0.03928567748896872,-1.763637561642114,0.6190465377844182,21.05262548258075,41.54586033213574,0.7626089630350865,0.9979639509674492,1.5241008401497105,1.726826423341283,14.243262437747584,0.7599992752075213,-0.1204277847012456,-0.9259997367858883,-1.7342569958225802,-0.11774247774919644,-1.3301283663042334,-0.5218711072675433,1.6693354230017103,6.896546054254353,-18.875069095049007,0.40412862951834594,1,0.5949997901916504,0.9049997329711914,1.9449996948242188,1.794999599456787,-4.320000171661377,4,-0.43401486774682385,1.920634632298067,11.199999809265137,-2.9500035762820973,11.359999656677244,-5.999952316618014,11.140000343322754,-0.43401486774682385
366,2002-01-22,10.649999618530273,11.0,10.550000190734863,10.989999771118164,31500.0,-0.01022310483379918,1.499994701818336,0.8717966274110881,22.127643859776555,37.41765914262316,0.747410051946467,1.098107759003554,1.6033172403074119,1.8318434764968075,13.084640474618109,0.4499998092651367,-0.17183472733158744,-0.994000339508057,-1.9233668090559082,-0.06463386996020581,-1.4586835742819826,-0.5293171047341314,1.6393892056166521,7.7518938567847275,-15.54989586490621,0.46468323477392576,1,0.6200003623962402,0.9500002861022949,2.0350003242492676,1.9050002098083496,-4.369999408721924,1,-0.38779340709250754,-1.763637561642114,10.760000228881836,1.920634632298067,11.199999809265137,-2.9500035762820973,11.359999656677244,-0.38779340709250754
367,2002-01-23,10.0,10.68000030517578,10.0,10.609999656677246,36000.0,-0.06103283021713146,-1.2295104521200446,1.7941158321085169,17.39129464050771,33.64903562770941,1.2462888783126544,1.708093037269748,2.2220819862444046,2.47430659838162,12.699225741604305,0.6800003051757795,-0.258642764069986,-1.562999963760376,-2.7483153374731852,-0.3776845900475667,-2.1556576506167797,-0.9703422769039722,2.1154499608057193,0.0,-22.068775647428808,0.5926576868564044,1,0.9200000762939453,1.3249998092651367,2.684999942779541,2.554999828338623,-3.380000114440918,2,-0.3769999980926514,1.499994701818336,10.649999618530273,-1.763637561642114,10.760000228881836,1.920634632298067,11.199999809265137,-0.3769999980926514
368,2002-01-24,9.34000015258789,10.010000228881836,9.09000015258789,10.0,192200.0,-0.06599998474121094,1.7058813629682819,1.0819675719281898,12.32492256402233,28.41781083083211,1.7431428156517867,2.2835492985755828,2.842533709762982,3.1196621435316487,12.869698552711279,0.9200000762939453,-0.36465229925679665,-2.094999837875367,-3.6287670659353495,-0.5612326098153844,-2.861883451905358,-1.3281162238453756,2.5215958129211415,9.124088353408064,-10.957922037854887,0.7668836140299915,1,1.125,1.5299997329711914,3.192499876022339,3.3449997901916504,-3.010000228881836,3,-0.299785882761367,-1.2295104521200446,10.0,1.499994701818336,10.649999618530273,-1.763637561642114,10.760000228881836,-0.299785882761367
369,2002-01-25,9.600000381469727,10.260000228881836,9.31999969482422,10.010000228881836,45900.0,0.02783728315141376,1.0659355861010813,0.6212120336387018,18.421051310700065,24.753274450009684,1.2772765529750636,1.9295175254375891,2.54615831474497,2.8395149503624655,13.099888276438923,0.9400005340576154,-0.488076064740536,-1.7124996185302734,-3.420867410638696,-0.004131826421851059,-2.5666835145844846,-0.8583157224760622,1.8735721702303465,21.702142683510317,2.859148703192165,0.854183896054211,1,0.8649997711181641,1.2699995040893555,2.4724996089935303,2.624999523162842,-3.060000419616699,4,-0.3270833560989954,1.7058813629682819,9.34000015258789,-1.2295104521200446,10.0,1.499994701818336,10.649999618530273,-0.3270833560989954
370,2002-01-28,10.199999809265137,10.270000457763672,9.68000030517578,9.770000457763672,35900.0,0.06249993791183073,1.0701736187214483,-1.0487792964206961,29.885050415407505,23.583094700968026,0.5203627539752063,1.2278656164538369,1.9163281760481716,2.2375024429058996,13.903688688150481,0.6700000762939453,-0.5733983681215591,-1.0080001831054695,-2.720291224793261,0.704290858582322,-1.8641457039493652,-0.15185466226157374,0.9398726065592307,58.115169913819784,40.382812019955736,0.856145520843896,1,0.2650003433227539,0.6700000762939453,1.8725001811981201,1.9800000190734863,-3.629999637603759,0,-0.37941176058099335,1.0659355861010813,9.600000381469727,1.7058813629682819,9.34000015258789,-1.2295104521200446,10.0,-0.37941176058099335
371,2002-01-29,8.550000190734862,9.380000114440918,8.060000419616701,9.199999809265137,111600.0,-0.16176467150827822,1.6138601894884306,-1.5116292995806087,22.222214976831367,22.4696729831288,1.9681739867836914,2.7312142233738435,3.5034913565817867,3.8755545270211247,16.081533935023707,2.1399993896484357,-0.7494289013411404,-2.475999832153322,-4.4951126066250975,-0.4568870576815467,-3.48555621938921,-1.4664434449174344,2.302890108236399,18.702282157298647,1.621717999951919,1.0095563872358877,1,1.4000000953674334,1.8049998283386248,3.359999656677248,3.6299996376037615,-2.090000152587889,1,-0.24678363584142227,1.0701736187214483,10.199999809265137,1.0659355861010813,9.600000381469727,1.7058813629682819,9.34000015258789,-0.24678363584142227
372,2002-01-30,8.5,8.609999656677246,8.199999809265138,8.359999656677246,147100.0,-0.005847975394087546,1.2777791023266927,-0.21538526997802088,23.0088414913579,21.205197401980882,1.7928449391899957,2.64428291205353,3.489745680528898,3.914312851707175,17.695807474478364,0.4099998474121076,-0.9088487929307831,-2.3530000209808346,-4.613629553939141,-0.09237048802252801,-3.483314787459989,-1.2226852545016804,1.9060279182745319,19.909482931603364,0.6407337517198144,1.1303147664791533,1,1.445000171661377,1.8550000190734863,3.4099998474121094,3.679999828338623,-1.6999998092651376,2,-0.2611764459049001,1.6138601894884306,8.550000190734862,1.0701736187214483,10.199999809265137,1.0659355861010813,9.600000381469727,-0.2611764459049001
373,2002-01-31,8.239999771118164,8.5,7.980000019073486,8.399999618530272,350200.0,-0.030588262221392437,1.8888838850506506,-1.1428532503184456,18.980654317950055,20.601588784348248,1.7474990346281558,2.7532486843468185,3.683276417768827,4.160966186050686,19.451041768042067,0.5199999809265137,-1.0297788096170333,-2.4275002479553223,-4.9073463684457685,0.052345872535124016,-3.6674233082005454,-1.1875771877100991,1.7906637473711147,11.353698787646962,-5.987495661181043,1.239923060245223,1,1.4700000286102295,2.075000047683716,3.6575002670288086,3.940000057220459,-1.1899995803833017,3,-0.19660193332010845,1.2777791023266927,8.5,1.6138601894884306,8.550000190734862,1.0701736187214483,10.199999809265137,-0.19660193332010845
374,2002-02-01,7.690000057220459,8.5,7.6500000953674325,8.239999771118164,250100.0,-0.06674753994842286,-1.6984139478733478,3.4375014901175787,17.94018796736688,20.25576239376893,1.9525797736725128,3.121475121528924,4.160657040573195,4.685822683808919,21.778424823299886,0.8499999046325675,-1.1605152386366413,-2.760499978065491,-5.4857462886879915,-0.03525366744299063,-4.12312313337674,-1.3978768227542417,1.971544031373977,1.526715890086469,-15.506618049033237,1.36262315531125,2,1.6349999904632568,2.4599997997283936,4.172499895095825,4.454999923706055,-0.5399999618530265,4,-0.17685307196291167,1.8888838850506506,8.239999771118164,1.2777791023266927,8.5,1.6138601894884306,8.550000190734862,-0.17685307196291167
375,2002-02-04,7.6599998474121085,8.25,7.6599998474121085,8.25,385000.0,-0.0039011976053474617,1.000000000000003,1.0727281081779365,19.081260832042375,19.91727539068735,1.6724800756765896,2.961500009909419,4.117804177342735,4.685619496304697,24.34854965997359,0.5900001525878915,-1.3329769660829776,-2.573500180244447,-5.465312815074367,0.31831245458547297,-4.019406497659408,-1.1275938628294861,1.5992354425369273,0.5780203430304817,-16.819956187515547,1.44590631741496,2,1.505000352859498,2.490000009536744,4.1550002098083505,4.485000133514405,-0.4600000381469709,0,-0.14621408718924023,-1.6984139478733478,7.690000057220459,1.8888838850506506,8.239999771118164,1.2777791023266927,8.5,-0.14621408718924023
376,2002-02-05,8.25,8.25,7.610000133514403,7.610000133514403,149000.0,0.07702352014892266,1.0000000000000029,-1.0847452558756019,26.80577048100251,20.96332826185344,0.7892346332458384,2.1925032987131736,3.4677194703301932,4.072691599976416,27.069568080837424,0.6399998664855966,-1.4757977716441246,-1.798500037193298,-4.70133558109978,1.1043355067131841,-3.24991780914654,-0.34708226524005603,0.687388251032715,64.00001716614592,43.36671589351005,1.4514177719532413,2,0.6900002956390381,1.8799998760223389,3.572499990463257,3.8949999809265137,-0.7600002288818359,1,-0.20363634282892384,1.000000000000003,7.6599998474121085,-1.6984139478733478,7.690000057220459,1.8888838850506506,8.239999771118164,-0.20363634282892384
377,2002-02-06,8.0,8.25,8.0,8.239999771118164,25100.0,-0.030303030303030276,-1.0833353201567206,-0.37499972060316883,23.16293893208271,22.167552302749037,0.8109833619109228,2.259042326056111,3.645109213845968,4.3004724176666045,29.278587008793778,0.25,-1.5895918597788814,-1.8585000276565555,-4.776042503535081,1.0590424482219687,-3.317271265595817,-0.39972878971729386,0.6719106275290532,43.82021629122438,24.485537454389018,1.458771237939262,2,0.9400002956390381,1.9500000476837158,3.9099998474121094,4.144999980926514,-0.6500000953674325,2,-0.19249999523162842,1.0000000000000029,8.25,1.000000000000003,7.6599998474121085,-1.6984139478733478,7.690000057220459,-0.19249999523162842
378,2002-02-07,7.75,8.109999656677246,7.75,8.090000152587889,74200.0,-0.03125,-1.117644088904857,1.4166686534900466,22.834644723244452,22.657951570809523,0.9071160914989314,2.32917720511751,3.8200311581176933,4.517153319070433,31.46313149573493,0.3599996566772461,-1.7273670528234035,-1.9185000181198113,-4.867000313473996,1.0300002772343735,-3.392750165796903,-0.4442498704427198,0.709528528726123,15.730324436836563,-2.0186669206112153,1.4742501476770922,2,1.190000295639038,2.200000047683716,4.2149999141693115,4.384999752044678,-0.09999990463256747,3,-0.12258062055034036,-1.0833353201567206,8.0,1.0000000000000029,8.25,1.000000000000003,7.6599998474121085,-0.12258062055034036
379,2002-02-08,7.800000190734862,7.869999885559082,7.5,7.8499999046325675,12500.0,0.006451637514175879,7.222249301960705,0.1470579160542592,25.16778507381295,22.13381097729902,0.6425002879363211,2.072777135849333,3.691406940141232,4.436979943038609,33.76213811698864,0.36999988555908203,-1.792222242465817,-1.6699998140335088,-4.556695206116459,1.2166955780494417,-3.113347510074985,-0.22665211799203266,0.48962265894891654,40.00002543131498,20.015812819956416,1.4433476960414755,2,0.6399998664855966,2.0949997901916513,4.222499608993531,4.334999561309815,-0.18000030517578036,4,-0.09615384380257819,-1.117644088904857,7.75,-1.0833353201567206,8.0,1.0000000000000029,8.25,-0.09615384380257819
380,2002-02-11,7.75,7.980000019073486,7.6599998474121085,7.800000190734862,8600.0,-0.00641028070669214,-1.7826041886944088,1.0000095367977162,25.423730457353145,22.48953491957922,0.3446656053360009,1.9220379651044084,3.6670286179997564,4.448864986648664,35.9268500269534,0.32000017166137784,-1.7729089675899843,-1.5299999952316288,-4.339450139298963,1.2794501488357053,-2.934725067265296,-0.12527492319796174,0.38169827974702386,33.33333333333333,11.314293876698951,1.4047250720336668,2,0.30499982833862305,2.1449999809265137,4.299999952316284,4.375,-0.1599998474121085,0,-0.07741934253323446,7.222249301960705,7.800000190734862,-1.117644088904857,7.75,-1.0833353201567206,8.0,-0.07741934253323446
381,2002-02-12,7.869999885559082,7.980000019073486,7.559999942779541,7.800000190734862,52300.0,0.015483856201171875,1.8965526313193264,-1.3999885559519014,30.16759627715375,23.28495211800098,0.13193857888239258,1.6263032221769915,3.4476878909036426,4.296489627945617,37.50536476048597,0.4200000762939453,-1.7964747379390555,-1.2455001115798954,-3.975616512014449,1.4846162888546584,-2.6105583117971722,0.11955808863738149,0.13535873823853706,49.333318074544266,23.51574977330253,1.3650582002172766,2,0.13000011444091797,1.950000286102295,4.202499866485596,4.230000019073486,-0.15000009536743164,1,-0.08513342897543741,-1.7826041886944088,7.75,7.222249301960705,7.800000190734862,-1.117644088904857,7.75,-0.08513342897543741
382,2002-02-13,7.5900001525878915,7.989999771118164,7.5,7.75,49600.0,-0.035578111441268434,-1.882350301248752,-2.285722070844645,32.464929055419006,24.783204866608642,0.300925518648266,1.7146187911019952,3.6323939639128833,4.539761939342596,39.18511979574002,0.48999977111816406,-1.9274238497768188,-1.3479998350143427,-3.9838944485911165,1.287894778562431,-2.6659471418027296,-0.030052528225955832,-0.09000015258789151,14.754131679046345,-12.630801858070495,1.3179473067883871,2,0.4099998474121085,2.174999713897704,4.497499704360961,4.509999752044677,0.06999969482421697,2,-0.013175280561177782,1.8965526313193264,7.869999885559082,-1.7826041886944088,7.75,7.222249301960705,7.800000190734862,-0.013175280561177782
383,2002-02-14,6.260000228881836,7.630000114440918,6.179999828338622,7.4000000953674325,309500.0,-0.17523055296021017,-1.2307685253891798,7.125005960470207,22.442240536827413,25.283432929882036,1.4757130156612188,2.785777415188374,4.848713634481445,5.824927692763268,42.76327035926927,1.4500002861022958,-1.8874901215987592,-2.422999787330628,-5.059098083096986,0.21309850843572953,-3.741048935213808,-1.1049506394474493,1.7299995422363281,4.419911771950693,-22.70550090381502,1.318049147883179,2,0.9549996852874756,2.8249995708465576,5.864999532699585,5.839999675750732,1.4199995994567862,3,0.174121347587463,-1.882350301248752,7.5900001525878915,1.8965526313193264,7.869999885559082,-1.7826041886944088,7.75,0.174121347587463
384,2002-02-15,6.5,6.619999885559082,6.199999809265138,6.289999961853027,315200.0,0.038338620182611916,-1.153844649035939,-0.1842105813524022,17.543860236179967,25.112610641452882,1.1724563154544914,2.293184307792785,4.491932427724311,5.540874497826993,46.240352770041504,0.4200000762939444,-1.8569431699000098,-1.9480000257492058,-4.47505442795776,0.5790543764593483,-3.211527226853484,-0.6844728246449288,1.489999771118164,17.679568054016997,-5.297581637832508,1.2635272011042773,2,0.7149999141693115,2.509999990463257,5.599999904632568,5.599999904632568,0.9200000762939453,4,0.17692309159498953,-1.2307685253891798,6.260000228881836,-1.882350301248752,7.5900001525878915,1.8965526313193264,7.869999885559082,0.17692309159498953
385,2002-02-19,6.0900001525878915,6.78000020980835,5.9000000953674325,6.78000020980835,174900.0,-0.0630768996018628,1.550724757866946,-3.285713961335321,22.42152447190287,24.62547219599736,1.4933757821693971,2.461587689188476,4.777334052047112,5.908141015572752,49.49586522749413,0.8800001144409171,-1.7929936702597384,-2.124499869346617,-4.614813406892146,0.36581366819891237,-3.3696566381193813,-0.8793431005738528,1.8637996196746816,9.090913239123381,-13.831014847799942,1.2451567687727647,2,0.9849998950958243,2.7799999713897696,5.9749999046325675,6.009999752044677,1.519999980926512,1,0.25123147695177495,-1.153844649035939,6.5,-1.2307685253891798,6.260000228881836,-1.882350301248752,7.5900001525878915,0.25123147695177495
386,2002-02-20,6.519999980926514,6.630000114440918,6.119999885559082,6.199999809265138,141300.0,0.07060752340965015,-1.1250008692343685,-0.4637683262671594,29.545452978089614,25.334640423331464,0.885263200948871,1.7985256145276907,4.239993135681836,5.434919707030325,52.67978215932142,0.5399999618530265,-1.6586437665423528,-1.488000059127808,-3.807016159533534,0.831016041277918,-2.647508109330671,-0.328492008924945,1.3516478042602538,29.66507089702663,6.099277433897953,1.1595080502028632,2,0.4849998950958252,2.3500001430511475,5.4375,5.579999923706055,1.0,2,0.16411045625637066,1.550724757866946,6.0900001525878915,-1.153844649035939,6.5,-1.2307685253891798,6.260000228881836,0.16411045625637066
387,2002-02-21,6.230000019073486,6.639999866485597,6.230000019073486,6.519999980926514,98700.0,-0.04447852188671597,-1.8275855265105114,-0.9062493946406538,29.36344973220254,26.060063202104587,1.0032916740526314,1.8884256741508594,4.419648075137474,5.690909736247216,55.106804527773654,0.40999984741211026,-1.5502428470499208,-1.5895000219345095,-3.8385837976129373,0.6595837537439184,-2.714041909773723,-0.46495813409529596,1.5627818585205073,19.075139888309813,-5.7860852130291605,1.124541887839214,2,0.7149999141693115,2.640000104904175,5.634999990463257,5.869999885559082,1.320000171661376,3,0.23916529158209432,-1.1250008692343685,6.519999980926514,1.550724757866946,6.0900001525878915,-1.153844649035939,6.5,0.23916529158209432
388,2002-02-22,6.539999961853027,6.690000057220459,6.260000228881836,6.6500000953674325,129700.0,0.04975922019750545,3.526312619366108,0.37931085511712415,37.58099151858022,27.439308362634282,0.562786122844602,1.431283899100519,4.00353167887339,5.345163793123428,56.49396505596172,0.46000003814697266,-1.519719191481264,-1.139500069618225,-3.338087870071389,1.0590877308349391,-2.2387939698448065,-0.04020616939164334,1.177070644451904,72.7272480972574,43.05899844663473,1.099293900226582,2,0.4049999713897705,2.330000162124634,5.162499904632568,5.559999942779541,1.0199999809265137,4,0.1712538061302593,-1.8275855265105114,6.230000019073486,-1.1250008692343685,6.519999980926514,1.550724757866946,6.0900001525878915,0.1712538061302593
389,2002-02-25,6.460000038146973,6.6599998474121085,6.269999980926514,6.5900001525878915,182400.0,-0.012232404307749856,1.888893205941061,1.1818177877383627,37.17948744073922,28.745503583010514,0.48357026179195817,1.3322884573206908,3.973330522573443,5.396094184539265,58.58044047892843,0.3899998664855948,-1.4490086653477192,-1.0624999761581417,-3.1280761304704576,1.003076178154175,-2.0952880533143006,-0.0297118990019829,1.184387747720459,63.63634885835442,29.037199074208708,1.0327880771561584,2,0.4849998950958252,2.4049999713897705,5.234999895095825,5.639999866485596,1.0,0,0.1888544555708087,3.526312619366108,6.539999961853027,-1.8275855265105114,6.230000019073486,-1.1250008692343685,6.519999980926514,0.1888544555708087
390,2002-02-26,6.329999923706055,6.800000190734862,6.300000190734862,6.539999961853027,127100.0,-0.020123856605766877,-2.703710506331325,1.6153834867769394,27.25118022865587,28.421457355399635,0.4369059601662162,1.220044554979978,3.9986958326650814,5.491662565268975,60.644828175184294,0.5,-1.3608390681986267,-0.9990000963211063,-2.701665461494123,0.7036652688519105,-1.8503327789076138,-0.1476674137345979,1.2446123545413768,30.88234469140239,0.002115733785345242,0.8513326825865083,2,0.6150000095367432,2.3399999141693115,5.292500019073486,5.769999980926514,1.1399998664855957,1,0.17219591875598672,1.888893205941061,6.460000038146973,3.526312619366108,6.539999961853027,-1.8275855265105114,6.230000019073486,0.17219591875598672
391,2002-02-27,6.440000057220459,6.639999866485597,6.360000133514403,6.639999866485597,66100.0,0.017377588442371028,1.799999999999993,0.9523798711177557,30.88235105060211,28.245615354864423,0.11480099732832372,0.994871012367418,3.7909188566501157,5.3317133121117735,61.355099809989674,0.3099999427795419,-1.3081002038741278,-0.7834999561309814,-2.428105420332649,0.8611055080706871,-1.6058026882318153,0.03880277596985238,1.067627733711772,36.842100860230765,7.28479909280118,0.8223027321008342,2,0.3250000476837158,2.009999990463257,5.069999933242798,5.605000019073486,1.059999942779541,2,0.18167702886619597,-2.703710506331325,6.329999923706055,1.888893205941061,6.460000038146973,3.526312619366108,6.539999961853027,0.18167702886619597
392,2002-02-28,6.28000020980835,6.610000133514403,6.28000020980835,6.53000020980835,53300.0,-0.024844696582373316,-1.6399993896484304,1.2500011920940268,31.578946739431146,29.260804932931507,0.07759553587523271,1.0329883093694257,3.8482995736498573,5.436973453405148,62.12518807865193,0.3299999237060538,-1.2648121393084528,-0.8324998140335085,-2.4127578603257476,0.7477582322587306,-1.6226288371796276,-0.042370790887389376,1.1633224733012897,3.7037004332154253,-26.462385174815285,0.7901290231461195,2,0.06999993324279785,2.009999990463257,5.154999732971191,5.699999809265137,1.0699996948242179,3,0.19745218625653616,1.799999999999993,6.440000057220459,-2.703710506331325,6.329999923706055,1.888893205941061,6.460000038146973,0.19745218625653616
393,2002-03-01,6.619999885559082,6.6500000953674325,6.28000020980835,6.28000020980835,50500.0,0.0541400739477218,-1.1764719906988668,-1.3599987030029297,36.214945774241166,31.335369992716082,-0.23017308179970541,0.59595436535154,3.4236347698056306,5.039663637575011,62.73283141040456,0.3699998855590829,-1.2776555614943073,-0.4115001440048216,-1.9125071264058366,1.0895068383961934,-1.1620036352053287,0.3390033471956855,0.7615898940408687,66.03769171320336,35.58232895818515,0.7505034912005073,3,-0.26999974250793457,1.4650003910064697,4.502500057220459,5.085000038146973,1.0300002098083505,4,0.14048343221341897,-1.6399993896484304,6.28000020980835,1.799999999999993,6.440000057220459,-2.703710506331325,6.329999923706055,0.14048343221341897
394,2002-03-04,6.329999923706055,7.639999866485597,6.300000190734862,7.440000057220459,75800.0,-0.04380664152058911,-1.2905985205001327,-3.26470938851186,34.29202951665154,32.654314997688154,0.03707526751768775,0.8209320353258711,3.6235317805479674,5.2708836603382565,62.139613731085895,1.3399996757507342,-1.3093507022583655,-0.6335000991821289,-2.1321208271369905,0.8651206287727318,-1.3828104631595597,0.11581026479530188,-0.42999982833862216,3.6764504793967703,-25.323697388809396,0.7493103639774303,3,0.5499999523162842,1.755000352859497,4.337500095367432,4.920000076293945,1.25,0,0.19431280156372455,-1.1764719906988668,6.619999885559082,-1.6399993896484304,6.28000020980835,1.799999999999993,6.440000057220459,0.19431280156372455
395,2002-03-05,6.539999961853027,6.75,6.4000000953674325,6.670000076293945,147200.0,0.03317536187646941,1.4137927632552465,0.11711720612980536,35.57483407924063,33.32424623114938,-0.11441100158238182,0.5509707692261934,3.3275574426694057,5.004165108121541,61.514337831249435,0.4200000762939453,-1.1386705433449045,-0.36750006675720215,-1.8400113279896733,1.105011194475269,-1.1037556973734377,0.3687555638590334,-0.6051998710632311,19.11763365293117,-7.008515515042056,0.7362556306162358,3,0.39499998092651367,1.5450003147125244,4.127500057220459,4.710000038146973,1.1100001335144052,1,0.14067279536088484,-1.2905985205001327,6.329999923706055,-1.1764719906988668,6.619999885559082,-1.6399993896484304,6.28000020980835,0.14067279536088484
396,2002-03-06,6.570000171661378,6.739999771118164,6.460000038146973,6.6599998474121085,121900.0,0.004587188070846793,1.2400021362345433,0.6923045886366,38.302750311940144,34.31750185112023,-0.15262272011334854,0.40965932747351363,3.206935160708402,4.918482062264247,60.82088665158928,0.2799997329711914,-0.9554618522945351,-0.2534998655319205,-1.5888377670043061,1.0818380359404651,-0.9211688162681133,0.4141690852042723,-0.6010960853576659,21.323531989820978,-5.983287468407639,0.6676689507361926,3,0.379999876022338,1.069999933242797,4.0974998474121085,4.679999828338622,1.3299999237060547,2,0.13698623972831436,1.4137927632552465,6.539999961853027,-1.2905985205001327,6.329999923706055,-1.1764719906988668,6.619999885559082,0.13698623972831436
397,2002-03-07,6.460000038146973,6.739999771118164,6.429999828338622,6.5999999046325675,55800.0,-0.01674279005179824,-2.0999949932169826,1.5555596763853703,53.184710957659284,36.05124845546234,-0.0073377168135264625,0.41989945978653864,3.218975646659981,4.971754086312107,60.1058418466089,0.3099999427795419,-0.8133683302997223,-0.28650000095367467,-1.5090301487221511,0.9360301468148018,-0.8977650748379125,0.3247650729305631,-0.4576740362396228,13.235284836644656,-16.265702828240386,0.6112650738842381,3,0.49499988555908203,0.7949998378753662,3.692500114440918,4.275000095367432,1.2899999618530273,3,0.16099070521853243,1.2400021362345433,6.570000171661378,1.4137927632552465,6.539999961853027,-1.2905985205001327,6.329999923706055,0.16099070521853243
398,2002-03-08,6.800000190734862,6.800000190734862,6.5,6.619999885559082,101100.0,0.05263160225698971,2.333329801212247,-1.2857176916972373,54.6296329001179,37.99015350650441,-0.34260710176133813,0.0053529633456737,2.773920352962892,4.578822059804254,59.11511881476552,0.34000015258788974,-0.7189579596691686,0.10100014209747243,-1.0275741735567196,1.2295744577516645,-0.46328701572962405,0.6652872999245689,-0.7649207115359475,37.31344186481801,6.056170241664418,0.5642871578270962,3,0.15999984741211026,0.3999998569488534,3.3499999046325692,3.934999942779542,1.0899996757507342,4,0.08088230859862189,-2.0999949932169826,6.460000038146973,1.2400021362345433,6.570000171661378,1.4137927632552465,6.539999961853027,0.08088230859862189
399,2002-03-11,7.050000190734862,7.070000171661378,6.75,6.980000019073486,88000.0,0.036764704851130814,4.8181778773835635,0.38888918323231164,65.58441658972245,42.24940199106738,-0.5588872682548987,-0.3201292908773672,2.414768517652573,4.27281476166923,57.649207533661226,0.32000017166137784,-0.5887955152952262,0.3885001420974721,-0.630565964960911,1.4075662491558552,-0.1210329114317199,0.8980331956266641,-0.982822303790214,97.01492855983781,60.353206721937,0.5095330535291918,3,-0.09000015258788974,0.14999985694885343,2.9624996185302743,3.6449997425079355,1.0799999237060556,0,0.08510636714891051,2.333329801212247,6.800000190734862,-2.0999949932169826,6.460000038146973,1.2400021362345433,6.570000171661378,0.08510636714891051
400,2002-03-12,7.1500000953674325,7.25,6.940000057220459,6.989999771118164,140700.0,0.01418438325207294,-1.3846172186062036,2.2857133125796563,61.45454753528942,45.64631271158818,-0.5926626751460207,-0.4926424708601358,2.1967912172615813,4.116980131458006,56.25909956750017,0.309999942779541,-0.5266449550854109,0.518500041961671,-0.3955602897333854,1.4325603736567274,0.061469876114142785,0.9755302078091992,-1.0513657688319649,87.80489223191739,48.182029138562726,0.45703016584752815,3,-0.19000005722045987,-0.07500004768371671,2.5874998569488517,3.379999876022338,1.150000095367429,1,0.06013983532912448,4.8181778773835635,7.050000190734862,2.333329801212247,6.800000190734862,-2.0999949932169826,6.460000038146973,0.06013983532912448
401,2002-03-13,7.199999809265138,7.449999809265138,7.0999999046325675,7.440000057220459,82500.0,0.006992966885427165,1.6923095262985066,-1.4999985098868864,69.32270689272929,49.84006383973242,-0.5850426780564639,-0.6275872761385743,2.030186474727439,4.012466313680197,54.55271927702559,0.34999990463257014,-0.44970539329914594,0.6019997596740732,-0.15688030302974898,1.3608798223778953,0.2225597283221621,0.9814397910259842,-1.070538171930667,75.49019562011041,31.89390937981075,0.37944003135191096,3,-0.23999977111816495,-0.12499976158142179,2.457500219345092,3.330000162124633,0.9000005722045907,2,0.06250004139211551,-1.3846172186062036,7.1500000953674325,4.8181778773835635,7.050000190734862,2.333329801212247,6.800000190734862,0.06250004139211551
402,2002-03-14,7.489999771118164,7.570000171661378,7.139999866485597,7.300000190734862,67700.0,0.04027777354658357,1.4571419229322877,-0.7916641003582302,69.0763031443679,53.491325769746496,-0.7658963125443172,-0.9754763207688537,1.631961873134692,3.667488424665134,52.61198102465235,0.43000030517578125,-0.3039874744957727,0.8969997406005863,0.16479049447968652,1.629208986721486,0.530895117540136,1.2631043636610366,-1.3303273692006705,92.52332825152747,50.438568922598634,0.36610462306044994,3,-0.5199997425079346,-0.41499972343444824,2.0450003147125244,3.0200002193450928,0.20000028610229492,3,0.054739697834204515,1.6923095262985066,7.199999809265138,-1.3846172186062036,7.1500000953674325,4.8181778773835635,7.050000190734862,0.054739697834204515
403,2002-03-15,7.3499999046325675,7.710000038146973,7.25,7.4000000953674325,80800.0,-0.018691571530541795,-2.6800003051757812,-0.26315947979461635,67.45097973217452,57.17565357147127,-0.5715620876489247,-0.7901403542014407,1.6602013181623692,3.770777725666634,49.71948891193492,0.46000003814697266,-0.18321815267787045,0.7024998903274531,-0.08548545315930944,1.4904852338142156,0.3085072185840714,1.0964925620708348,-1.160720953423712,62.49998758236607,22.18541370042717,0.39399267174338126,3,-0.2949998378753653,-0.3450000286102286,2.0950002670288095,3.1600000858306894,0.26000022888183594,4,0.05442178238877515,1.4571419229322877,7.489999771118164,1.6923095262985066,7.199999809265138,-1.3846172186062036,7.1500000953674325,0.05442178238877515
404,2002-03-18,7.6500000953674325,7.75,7.5,7.5999999046325675,100200.0,0.04081635301053277,1.0,-1.0,74.26471090956167,61.47452877484028,-0.7427358715752828,-1.053585875973158,1.2470434453811121,3.422186030788782,46.70233421744617,0.40000009536743253,-0.03917529680887366,0.9450000762939466,0.04278065733984171,1.8472194952480514,0.4938903668168937,1.3961097857709994,-1.399892300681052,87.65433188928205,44.24037416926696,0.4511097094770525,3,-0.560000181198121,-0.7050001621246347,1.7950000762939444,2.8599998950958243,0.400000095367429,0,0.03137251870931346,-2.6800003051757812,7.3499999046325675,1.4571419229322877,7.489999771118164,1.6923095262985066,7.199999809265138,0.03137251870931346
405,2002-03-19,7.619999885559082,7.949999809265138,7.610000133514403,7.690000057220459,52000.0,-0.003921596004491268,-6.555575571014445,-1.3999980926585933,72.34848272756643,65.25738793213209,-0.6072898812382181,-0.9518886319245876,1.1621714308348317,3.4029269761504466,43.53413001014706,0.3399996757507342,0.07020941234917721,0.8384998798370358,-0.10277074967916722,1.7797705093532388,0.3678645650789347,1.3091351945951368,-1.2798985585538842,61.17647520811137,16.231810486320093,0.47063531475810144,3,-0.43000006675720215,-0.6749999523162842,1.5475001335144043,2.8350000381469727,0.8900003433227539,1,0.06692916490042933,1.0,7.6500000953674325,-2.6800003051757812,7.3499999046325675,1.4571419229322877,7.489999771118164,0.06692916490042933
406,2002-03-20,7.5900001525878915,7.940000057220459,7.579999923706055,7.940000057220459,32900.0,-0.003936972889992285,1.057144180609616,4.999986376114592,76.09561896793808,67.80304437771863,-0.46643836183120513,-0.882882892905366,1.0761938257151327,3.3842702785891374,40.16795838062328,0.3600001335144043,0.22531908059646533,0.7550001382827771,-0.2435777554291212,1.7535780319946754,0.25571119142682797,1.2542890851387263,-1.1211069470018984,55.55559480141496,5.171395569644979,0.49928894685594927,3,-0.36500024795532315,-0.6450002193450937,1.3849997520446768,2.864999771118163,0.23999977111816317,2,0.09354414016775592,-6.555575571014445,7.619999885559082,1.0,7.6500000953674325,-2.6800003051757812,7.3499999046325675,0.09354414016775592
407,2002-03-21,7.71999979019165,7.989999771118164,7.300000190734862,7.989999771118164,53400.0,0.01712775164562208,4.111108363900959,0.771428727130545,73.91304437965444,69.94564565322268,-0.445790751818155,-0.9439276809845172,0.8341719315612686,3.196774897184456,36.51067083476377,0.6899995803833017,0.3737550920111019,0.8104997873306274,-0.21984959028642326,1.8408491649476781,0.29532509852210254,1.3256744761391523,-1.1326180563113253,63.51350480574679,14.485214727743028,0.5151746888085253,3,-0.34999990463256836,-0.7749998569488525,1.190000295639038,2.7350001335144043,0.2800002098083496,3,0.04922287585562812,1.057144180609616,7.5900001525878915,-6.555575571014445,7.619999885559082,1.0,7.6500000953674325,0.04922287585562812
408,2002-03-22,7.6599998474121085,7.940000057220459,7.6500000953674325,7.800000190734862,62700.0,-0.0077720135246340805,-2.62500298023515,0.5185198267138323,82.12560675809647,71.78355567193091,-0.28046474800846166,-0.8387195393195901,0.7872022372286276,3.199783537097418,32.80986966495384,0.28999996185302646,0.510175083027729,0.6944998502731314,-0.37238878782354146,1.7613884883698043,0.161055531224795,1.2279441693214679,-0.9323563098079992,52.17389501559736,-2.4840621865762245,0.5334443190483363,3,-0.19499993324279696,-0.7149999141693106,1.2225000858306894,2.795000076293946,0.32000017166137784,4,0.003916476554302495,4.111108363900959,7.71999979019165,1.057144180609616,7.5900001525878915,-6.555575571014445,7.619999885559082,0.003916476554302495
409,2002-03-25,7.679999828338622,7.929999828338622,7.5999999046325675,7.8499999046325675,75400.0,0.002610963619440687,1.0,1.2142832814490365,80.31915122969468,73.87962274908705,-0.22540506290154472,-0.8038475492735087,0.6511671872733062,3.125523391953858,28.95225279772377,0.3299999237060547,0.5900686520813823,0.6534998416900626,-0.4310571927776765,1.7380568761578026,0.11122132445619304,1.1957783589239321,-0.8261206673831074,55.0724447386861,-3.912537331633672,0.54227851723387,3,-0.13499999046325595,-0.7349998950958243,0.4700000286102304,2.115000009536744,0.480000019073489,0,-0.009114543800629371,-2.62500298023515,7.6599998474121085,4.111108363900959,7.71999979019165,1.057144180609616,7.5900001525878915,-0.009114543800629371
410,2002-03-26,7.420000076293945,7.889999866485597,7.3499999046325675,7.869999885559082,38300.0,-0.03385413513751623,1.2040825064908265,2.647056513592658,70.14218566419031,73.97067594591606,0.08596167773431596,-0.48275168255979395,0.7968106099446324,3.332393675929792,25.550995506187157,0.5399999618530291,0.6399486432445229,0.33900008201599086,-0.707053029351119,1.3850531933830998,-0.18402647366756408,0.8620266376995458,-0.4525088543221658,17.39129833853258,-44.44261908128699,0.5230265556835546,3,0.14499974250793457,-0.47500014305114746,0.6924998760223389,2.374999761581421,0.6599998474121094,1,0.08490567492764511,1.0,7.679999828338622,-2.62500298023515,7.6599998474121085,4.111108363900959,7.71999979019165,0.08490567492764511
411,2002-03-27,7.610000133514403,7.730000019073486,7.309999942779541,7.5,56000.0,0.025606476451056404,1.4000010899138013,-0.2444448447523499,76.25572068740347,74.76838900625333,-0.04443667883550795,-0.6119805634095252,0.504877061127524,3.0893505854256462,21.997859969258933,0.4200000762939453,0.6394206899186905,0.4705001354217524,-0.5552826465634224,1.4962829174069272,-0.04239125557083501,0.9833915264143398,-0.5402580566279855,44.92755526131377,-22.101435193421835,0.5128913909925873,3,0.009999752044678623,-0.5550003051757804,0.36249995231628507,1.9900000095367458,0.5399994850158683,2,0.11826545066718674,1.2040825064908265,7.420000076293945,1.0,7.679999828338622,-2.62500298023515,7.6599998474121085,0.11826545066718674
412,2002-03-28,7.519999980926514,7.630000114440918,7.5,7.5900001525878915,85500.0,-0.011826563864503647,-1.3636355754767282,-0.636364424523285,68.5567041983565,74.89124728027355,0.05617380487742718,-0.4472503422134473,0.4904410071360594,3.122531438381884,18.191300084492255,0.13000011444091797,0.6526780041869271,0.3184999942779543,-0.6359636886228888,1.2729636771787973,-0.1587318471724677,0.7957318357283762,-0.35823213461692127,33.33333333333333,-35.90726847624332,0.47723184145042163,3,0.125,-0.4100000858306885,0.41750001907348633,2.0800001621246356,0.309999942779541,3,0.041223396750773356,1.4000010899138013,7.610000133514403,1.2040825064908265,7.420000076293945,1.0,7.679999828338622,0.041223396750773356
413,2002-04-01,7.550000190734862,7.9000000953674325,7.46999979019165,7.9000000953674325,68400.0,0.003989389612292671,1.45714527052341,4.999986376114566,64.53488952343989,73.8101560151489,0.06428765747347498,-0.4258378213328804,0.34710762695902186,3.0407383709483478,14.05055054122034,0.43000030517578214,0.6444021570075966,0.3020001888275141,-0.6233525889296532,1.2273529665846814,-0.16067620005106953,0.7646765777060978,-0.30540915194441265,38.70972455727191,-25.90154204128315,0.46267638887858387,4,0.09499979019165128,-0.4250001907348624,0.3574998378753671,2.049999952316287,0.5299997329711923,0,0.05960262223799195,-1.3636355754767282,7.519999980926514,1.4000010899138013,7.610000133514403,1.2040825064908265,7.420000076293945,0.05960262223799195
414,2002-04-02,7.559999942779541,7.5999999046325675,7.5,7.550000190734862,56700.0,0.0013244704360340087,1.2222281091219518,-0.02857072791255861,62.57668891127779,72.72440114667239,0.04490059069305197,-0.3572823678677164,0.2267122805320687,2.979595808793997,12.59122215283094,0.09999990463256747,0.6166150246819919,0.2504999399185177,-0.5761985277186028,1.0771984075556373,-0.16284929390004166,0.6638491737370771,-0.24086803075632002,42.37287039731025,-18.507107144605285,0.4133492338185598,4,0.08500003814697266,-0.43000006675720215,0.3475000858306885,1.7149999141693115,0.440000057220459,1,0.055555566067838624,1.45714527052341,7.550000190734862,-1.3636355754767282,7.519999980926514,1.4000010899138013,7.610000133514403,0.055555566067838624
415,2002-04-03,7.460000038146973,7.800000190734862,7.4000000953674325,7.559999942779541,40200.0,-0.013227500712890472,-2.63636797125104,-10.000238424490075,57.738105037048534,70.68467737657355,0.13389860071742277,-0.19481255235648653,0.22706313690014923,3.020965328215153,11.122396897761483,0.40000009536742986,0.6006951491212753,0.10450003147125209,-0.6402350515383297,0.8492351144808348,-0.2678675100335397,0.4768675729760439,-0.07378134021425709,25.423738402353436,-32.21982701755954,0.37236754150479134,4,0.18499994277954102,-0.3250000476837158,0.44499993324279785,1.8149998188018799,-0.8299999237060547,2,0.09383375411335981,1.2222281091219518,7.559999942779541,1.45714527052341,7.550000190734862,-1.3636355754767282,7.519999980926514,0.09383375411335981
416,2002-04-04,7.46999979019165,7.579999923706055,7.420000076293945,7.570000171661378,25200.0,0.0013404493288933228,1.6666666666666667,1.0000047683761384,49.285714528998696,67.94830739316735,0.11743639304025244,-0.14116717825778302,0.11902217807231352,2.958823665744058,9.574194500757852,0.15999984741210938,0.534639467587068,0.06949980258941668,-0.5777769831278103,0.7167765883066437,-0.2541385902691964,0.39313819544802975,0.5199999809265137,13.999938964843572,-37.61095530588617,0.32363839285861346,4,0.1550002098083496,-0.33499979972839355,0.33750009536743164,1.8050000667572021,-0.9899997711181641,3,0.08165999339321983,-2.63636797125104,7.460000038146973,1.2222281091219518,7.559999942779541,1.45714527052341,7.550000190734862,0.08165999339321983
417,2002-04-05,7.5,7.610000133514403,7.449999809265138,7.5,24000.0,0.004016092456621045,-2.1999942779759505,-0.0,55.81395950578955,65.02479103179994,0.05916971147589667,-0.09408192512122682,0.010262605656324197,2.8801587523315604,7.926246466578784,0.1600003242492658,0.4771869028425355,0.047500014305114746,-0.4252020680879678,0.5202020966981973,-0.18885102689142652,0.283851055501656,0.4785997772216799,19.999980926513494,-28.984600903051593,0.23635104119654138,4,0.11999988555908203,-0.36500000953674316,0.10750007629394531,1.7749998569488525,-0.5500001907348624,4,0.08666661580403612,1.6666666666666667,7.46999979019165,-2.63636797125104,7.460000038146973,1.2222281091219518,7.559999942779541,0.08666661580403612
418,2002-04-08,7.3499999046325675,7.5,7.300000190734862,7.389999866485597,32100.0,-0.020000012715657656,-1.8571525885558346,-100.0,36.84208985289974,60.194006434378274,0.1794421783430291,0.10459826510061543,0.0994134997659053,2.9801278471753188,6.198147774049236,0.1999998092651376,0.40724045655124375,-0.13000006675720321,-0.49447511210891193,0.2344749785945055,-0.31223758943305757,0.05223745591865114,0.6174278785705578,9.999942779541016,-32.68482181515337,0.1822375226758544,4,0.25000023841858,-0.21499991416931064,-0.029999732971190518,1.924999952316285,-0.36999988555908114,0,0.06530612589136942,-2.1999942779759505,7.5,1.6666666666666667,7.46999979019165,-2.63636797125104,7.460000038146973,0.06530612589136942
419,2002-04-09,7.6500000953674325,7.75,7.3400001525878915,7.389999866485597,54400.0,0.04081635301053277,-1.2777791023266978,-6.500011920940035,51.06383770214442,58.07418999415095,-0.13998154832113752,-0.15615271692460908,-0.2675863093782711,2.6318122279898715,5.341094081711564,0.4099998474121085,0.34434037255921446,0.14000012874603396,-0.17017809345628443,0.45017835094835235,-0.01508898235512568,0.2950892398471936,0.29073058413696184,69.99998092651403,28.429305090591974,0.15508911110115925,4,-0.04999995231628507,-0.5050001144409189,-0.4324998855590829,1.62499976158142,-0.559999942779541,1,0.05620912718668003,-1.8571525885558346,7.3499999046325675,-2.1999942779759505,7.5,1.6666666666666667,7.46999979019165,0.05620912718668003
420,2002-04-10,7.579999923706055,7.889999866485597,7.449999809265138,7.699999809265138,60200.0,-0.009150349122710177,-1.3157890774207743,-0.46153761508271623,49.655164475955864,55.11857263732344,-0.0501750569949877,-0.055111914809085505,-0.2861232854418363,2.652759090986926,5.014472600833006,0.440000057220459,0.2663875851343809,0.048499965667724965,-0.21229037534295614,0.30929030667840607,-0.08189520483761559,0.17889513617306552,0.33510153624755823,47.45760794104027,7.3396717166384775,0.1303951705053404,4,0.020000219345092773,-0.38499999046325684,-0.09749984741210938,1.6949999332427979,-0.5799999237060547,2,0.05540898159911811,-1.2777791023266978,7.6500000953674325,-1.8571525885558346,7.3499999046325675,-2.1999942779759505,7.5,0.05540898159911811
421,2002-04-11,7.6500000953674325,7.800000190734862,7.46999979019165,7.6500000953674325,57900.0,0.009234851235612185,1.2000012715649668,-0.0,47.482025987961784,52.77694172505736,-0.12729049314412766,-0.09451654071630511,-0.39248008339267404,2.52706813082684,5.146511005905574,0.330000400543212,0.19667156395010643,0.09600012302398753,-0.11777793718010798,0.30977818322808304,-0.010888907078060228,0.20288915312603528,0.24049731381743022,59.32205033625132,21.24794502722719,0.10688903010204785,4,-0.04999995231628507,-0.440000295639039,-0.13999998569488614,1.62499976158142,-1.0399999618530291,3,-0.13333332917788987,-1.3157890774207743,7.579999923706055,-1.2777791023266978,7.6500000953674325,-1.8571525885558346,7.3499999046325675,-0.13333332917788987
422,2002-04-12,7.9000000953674325,7.949999809265138,7.5,7.5,52200.0,0.03267973815469505,-1.2499985098842403,100.0,57.59494263016675,52.00583651469368,-0.3550568805433443,-0.3290984797658414,-0.6750693805118191,2.2227447064459467,5.697667977662898,0.4499998092651376,0.16889521561455023,0.32550010681152397,0.06420975552896291,0.586790458094085,0.19485493117024344,0.4561452824528045,-0.5999999046325701,92.30773180901856,53.70314417805595,0.1306451756412806,4,-0.27500009536743253,-0.690000295639039,-0.6050000190734872,1.37499976158142,-1.6500000953674325,4,-0.1797468429306267,1.2000012715649668,7.6500000953674325,-1.3157890774207743,7.579999923706055,-1.2777791023266978,7.6500000953674325,-0.1797468429306267
423,2002-04-15,7.75,7.949999809265138,7.679999828338622,7.9000000953674325,27000.0,-0.018987353614766778,1.160003967292722,-0.3750001490115778,52.04678802865821,50.83584752773594,-0.19411678526011134,-0.15557108939211162,-0.5516916503220299,2.317795992543612,6.429173323783152,0.26999998092651545,0.10371410714693141,0.1555000066757204,-0.0944242087720264,0.4054242221234672,0.030537898951846998,0.2804621143995938,-0.4369998168945317,67.21312756886377,29.423774230620836,0.1249621077238735,4,-0.125,-0.505000114440918,-0.6450001001358032,1.5249998569488525,-1.8000001907348624,0,-0.10322583106256289,-1.2499985098842403,7.9000000953674325,1.2000012715649668,7.6500000953674325,-1.3157890774207743,7.579999923706055,-0.10322583106256289
424,2002-04-16,7.889999866485597,7.989999771118164,7.6599998474121085,7.739999771118164,35200.0,0.01806449890136741,-1.1290321588267893,-1.0,64.77986176526244,51.61826494198194,-0.31556885186568007,-0.2916204048109359,-0.6995051194226383,2.123901918499249,7.146830937140855,0.3299999237060556,0.07391916940252852,0.2834998846054084,0.0013819704094659713,0.5656177988013509,0.14244092750743764,0.4245588417033792,-0.5642596908569351,81.48149783392303,39.41363639688116,0.14105895709797112,4,-0.24499988555908292,-0.5199999809265146,-0.8099998235702524,1.384999990463256,-1.8899998664855966,1,-0.11533585079988684,1.160003967292722,7.75,-1.2499985098842403,7.9000000953674325,1.2000012715649668,7.6500000953674325,-0.11533585079988684
425,2002-04-17,8.130000114440918,8.220000267028809,7.8499999046325675,7.880000114440918,60600.0,0.03041828289183779,-1.3870958810554312,1.6666656070292012,65.85365002670576,53.45914666394939,-0.503481361878924,-0.5180124418598222,-0.9437241013059046,1.8316542533333724,7.660251357045427,0.3700003623962411,0.061733647244967216,0.49800012111663783,0.13124476370804228,0.8647554785252334,0.3146224424123405,0.6813777998209352,-0.7776895549926763,87.99998728435054,44.381506367433005,0.18337767870429758,4,-0.36999988555908203,-0.5499999523162842,-1.0500000715255737,1.1449997425079346,-2.130000114440918,2,-0.12792127271999987,-1.1290321588267893,7.889999866485597,1.160003967292722,7.75,-1.2499985098842403,7.9000000953674325,-0.12792127271999987
426,2002-04-18,8.300000190734862,8.399999618530272,8.079999923706055,8.25,50000.0,0.020910218191999785,1.5600073242467118,0.20000076293944602,72.67441489749521,55.332530596361124,-0.6072200990106005,-0.666252940653747,-1.1350748553107284,1.6135373280049183,8.420799771709099,0.319999694824217,0.05996957990495311,0.6325001955032334,0.1605110425719385,1.1044893484345275,0.39650561903758597,0.8684947719688809,-0.8956282488317857,88.88894775769877,42.153131605962365,0.23599457646564712,4,-0.4500002861022949,-0.5500004291534424,-1.2825001478195173,0.974999666213991,-2.470000267028807,3,-0.1566265254049064,-1.3870958810554312,8.130000114440918,-1.1290321588267893,7.889999866485597,1.160003967292722,7.75,-0.1566265254049064
427,2002-04-19,8.100000381469728,8.350000381469728,8.050000190734862,8.300000190734862,33000.0,-0.02409636200832732,1.0,-3.999980926586502,64.55026695307171,58.41121694082468,-0.3499620248477662,-0.45990429387421816,-0.951130463462249,1.7596173450242798,9.576748881644232,0.30000019073486683,0.07262746168532352,0.41350035667419593,-0.09645437722190842,0.9234550905703003,0.15852298972614332,0.6684777236222486,-0.6159782254364767,59.4595500202338,11.2248217292995,0.25497736694805234,4,-0.2300004959106463,-0.33000063896179377,-1.082500338554384,1.1749994754791242,-2.2800002098083505,4,-0.1839506392325586,1.5600073242467118,8.300000190734862,-1.3870958810554312,8.130000114440918,-1.1290321588267893,7.889999866485597,-0.1839506392325586
428,2002-04-22,7.690000057220459,8.189999580383299,7.690000057220459,8.149999618530272,40100.0,-0.050617321597567044,-1.1739130434782616,2.300000000000032,52.838429311522376,58.60839378631112,0.1266587679664788,-0.0501103757618786,-0.5542213438707861,2.1137243763868128,10.31995388817025,0.49999952316284,0.09471960312926342,0.0020000219345090997,-0.5078029711098466,0.5118030149788639,-0.2529014745876683,0.2569015184566865,-0.1326997041874458,4.054083660461033,-43.066443368987734,0.25490149652217753,4,0.2349996566772461,0.13499975204467685,-0.6675000190734863,1.5849997997283936,-2.119999885559082,0,-0.18725618290059487,1.0,8.100000381469728,1.5600073242467118,8.300000190734862,-1.3870958810554312,8.130000114440918,-0.18725618290059487
429,2002-04-23,7.610000133514403,7.800000190734862,7.5,7.510000228881836,47500.0,-0.010403110937683313,-3.999988079107031,-0.217391304347825,53.30396549800997,59.01381612209491,0.22393741219552687,0.025693793982266122,-0.49012404541033394,2.1355210011242365,10.764294124792666,0.3000001907348624,0.10424601513551579,-0.07449991703033554,-0.5854939265033208,0.4364940924426497,-0.3299969217668277,0.18099708770615663,0.7899994850158683,12.222242237617518,-36.087798112319476,0.25549700473649245,4,0.3249995708465576,0.23999977111816317,-0.5800001621246329,1.484999895095826,-2.019999980926512,1,-0.2181340729468102,-1.1739130434782616,7.690000057220459,1.0,8.100000381469728,1.5600073242467118,8.300000190734862,-0.2181340729468102
430,2002-04-24,8.050000190734862,8.149999618530272,7.199999809265138,7.5,30400.0,0.05781866616305309,1.5333360460103926,5.500007152564225,60.740743226310485,60.487006926355875,-0.1591145070322435,-0.3843964505495361,-0.9396298642483991,1.6424787591151908,10.949339802405364,0.949999809265134,0.1674155909583499,0.3340001344680772,-0.18593524168788633,0.8539355106240407,0.07403244639009543,0.593967822546059,0.33199943542480526,70.83337638113912,17.432203979411312,0.2599676880779819,4,-0.2500004768371564,-0.2500004768371564,-1.0325002670288068,1.044999837875368,-2.4999999999999982,2,-0.25465840275312124,-3.999988079107031,7.610000133514403,-1.1739130434782616,7.690000057220459,1.0,8.100000381469728,-0.25465840275312124
431,2002-04-25,8.510000228881836,8.510000228881836,8.130000114440918,8.170000076293945,14500.0,0.057142860527681805,1.2352937876560939,0.6181818812346457,66.13418345396951,61.43581146233396,-0.5412083887983048,-0.8153152470298943,-1.407854958434962,1.1192782073991658,11.318484619328371,0.46000003814697443,0.2040738789562031,0.7490001678466793,0.12276983188835722,1.3752305038050006,0.4358849998675183,1.0621153358258404,-1.3100004196166983,100.0,40.62338348201234,0.3131151679791608,4,-0.6550002098083496,-0.6550002098083496,-1.442500352859497,0.5849997997283936,-3.010000228881836,3,-0.29494713999692046,1.5333360460103926,8.050000190734862,-3.999988079107031,7.610000133514403,-1.1739130434782616,7.690000057220459,-0.29494713999692046
432,2002-04-26,7.829999923706055,8.199999809265138,7.550000190734862,8.149999618530272,26300.0,-0.07990602666119195,2.095235716459027,-0.9411751506243706,56.557375020177645,61.936987794725006,0.14283924254826097,-0.1168928947987542,-0.7351243457945191,1.7361126788286594,11.140318045906826,0.9600000381469735,0.23595816158508676,0.05349986553192121,-0.562882791446647,0.6698825225104885,-0.25469146295736245,0.36169119402120486,-0.6300001144409171,48.09159638477467,-16.80665647850679,0.3081913284892838,4,0.02500009536743164,0.02500009536743164,-0.7450000047683716,1.2650001049041748,-2.299999713897705,4,-0.2554278441235758,1.2352937876560939,8.510000228881836,1.5333360460103926,8.050000190734862,-3.999988079107031,7.610000133514403,-0.2554278441235758
433,2002-04-29,8.0,8.090000152587889,7.9000000953674325,8.090000152587889,15200.0,0.02171137649430288,3.222216335353814,0.28125074505876624,54.95750409735362,60.84561472051291,0.013444895071051732,-0.2650403049557468,-0.8676921515942944,1.5028150287209279,11.732201726245664,0.26000022888183416,0.2739300215146203,0.2009999513626095,-0.41341993708896574,0.8154198398141848,-0.10620999286317812,0.5082098955883971,-0.7738001823425282,61.068697288581,-3.052684389137049,0.3072099442257878,4,-0.14499998092651367,-0.14499998092651367,-0.8425000905990601,1.0200002193450945,-2.5,0,-0.27249997854232777,2.095235716459027,7.829999923706055,1.2352937876560939,8.510000228881836,1.5333360460103926,8.050000190734862,-0.27249997854232777
434,2002-04-30,7.980000019073486,8.149999618530272,7.579999923706055,8.149999618530272,37800.0,-0.002499997615814209,5.705894562641243,1.8888812359598361,55.74712620053655,59.72266762871634,0.053142465504668834,-0.22341631564646214,-0.8174576230552733,1.4570021465716287,12.29405483399338,0.569999694824217,0.2756529929686682,0.15999996662139893,-0.44870893144616275,0.7687088646889615,-0.1443544824123819,0.46435441565517976,-0.728124193191527,59.54198167635505,-6.411011689760954,0.3043544490337811,4,-0.125,-0.125,-0.7750000953674316,0.984999895095827,-2.6500000953674316,1,-0.30200499268819814,3.222216335353814,8.0,2.095235716459027,7.829999923706055,1.2352937876560939,8.510000228881836,-0.30200499268819814
435,2002-05-01,8.159999847412111,8.159999847412111,7.869999885559082,7.989999771118164,42500.0,0.022556369412079835,2.4117627259365135,-1.0000028049310896,57.103059368075336,57.99251701433635,-0.13650985139360827,-0.36710679344669916,-0.9512903764426,1.2112486499097965,12.67893950615441,0.2899999618530291,0.3054085233242665,0.30499980449676656,-0.29701450656080297,0.907014115554337,0.003992648967981793,0.6060069600255513,-0.8829615334701542,63.541628378962564,-3.1158749734459903,0.30100715552878504,5,-0.3049998283386248,-0.3049998283386248,-0.9149999618530291,0.7850000858306867,-3.109999656677248,2,-0.31495094888258823,5.705894562641243,7.980000019073486,3.222216335353814,8.0,2.095235716459027,7.829999923706055,-0.31495094888258823
436,2002-05-02,8.079999923706055,8.159999847412111,8.0,8.159999847412111,33600.0,-0.009803912402207682,2.9999999999998668,-0.4705875753121935,52.63157601208321,56.668218020893185,-0.10169289588520058,-0.251983341503494,-0.8389634193516748,1.2317070544328317,13.084623824253564,0.15999984741211115,0.3000842510723123,0.1944998741149906,-0.38684078867734684,0.7758405369073271,-0.09617045728117724,0.4851702055111593,-0.7783023714653003,81.53846831011727,17.37679872661728,0.29067033139616844,5,-0.22499990463256836,-0.22499990463256836,-0.8250000476837158,0.7900002002716064,-3.0799999237060547,3,-0.3131187817896359,2.4117627259365135,8.159999847412111,5.705894562641243,7.980000019073486,3.222216335353814,8.0,-0.3131187817896359
437,2002-05-03,8.149999618530272,8.149999618530272,7.800000190734862,7.989999771118164,26600.0,0.008663328649155533,3.374997019765005,-1.9999999999999334,55.988017967908554,57.018172316047206,-0.18311034879831922,-0.2854237035883118,-0.8658071689330988,1.1032457786531271,13.59506434242147,0.34999942779540927,0.2751103433310824,0.2319995880126937,-0.3309850052242016,0.7949841812495899,-0.04949270860575439,0.5134918846311418,-0.8241360127566955,98.27582237977886,33.074976442781875,0.281492296618448,5,-0.29499959945678533,-0.29499959945678533,-0.8124997615814191,0.7200005054473895,-3.2999997138977033,4,-0.32515334264618756,2.9999999999998668,8.079999923706055,2.4117627259365135,8.159999847412111,5.705894562641243,7.980000019073486,-0.32515334264618756
438,2002-05-06,7.829999923706055,8.229999542236326,7.690000057220459,7.9099998474121085,39300.0,-0.03926376807388421,-1.9999999999999902,-0.5,49.14772808089974,56.556368158590516,0.1775031121357582,0.07629170594365942,-0.5154739248706086,1.3637666422123687,14.672296094854865,0.5399994850158674,0.21039350738188123,-0.11200010776519775,-0.6102328208691628,0.38623260533876724,-0.36111646431717936,0.13711624878678474,-0.4804535854703129,38.46156103372498,-23.660391054325302,0.2491163565519824,5,0.02500009536743164,0.02500009536743164,-0.45249998569488525,1.0400002002716064,-3.9800000190734868,0,-0.2937419842028659,3.374997019765005,8.149999618530272,2.9999999999998668,8.079999923706055,2.4117627259365135,8.159999847412111,-0.2937419842028659
439,2002-05-07,8.079999923706055,8.260000228881836,7.699999809265138,7.699999809265138,29300.0,0.031928480515446944,-1.9473697419307974,-4.750005960470204,49.291781947349065,55.284261349817015,0.0013228806758149858,-0.14739928506303013,-0.7290309104870509,1.0546586977109165,15.083151421130758,0.5600004196166983,0.17743134564533047,0.1164999008178711,-0.3655254835074917,0.5985252851432339,-0.12451279134481119,0.3575125929805525,-0.707244507657391,68.42100860230705,9.177025728939661,0.2410126921626815,5,-0.04999971389770508,-0.22499990463256836,-0.6949999332427979,0.7900002002716064,-4.079999923706055,1,-0.31930692426574747,-1.9999999999999902,7.829999923706055,3.374997019765005,8.149999618530272,2.9999999999998668,8.079999923706055,-0.31930692426574747
440,2002-05-08,8.0,8.369999885559082,7.760000228881836,8.369999885559082,19000.0,-0.009900980750178201,2.297296461351692,-0.9736836161311475,45.63953157951499,53.007077808210965,0.08212022226439508,-0.03617541461619034,-0.6085752690570372,1.0791158782555073,15.039634550242278,0.6099996566772461,0.19979199051659968,0.015499973297119496,-0.43150059350781333,0.4625005401020523,-0.2080003101053478,0.2390002566995859,-0.6044996876946724,45.58823838778511,-9.4966551168855,0.22350028340246644,5,-0.039999961853027344,-0.14499998092651367,-0.6125000715255737,0.8700001239776611,-3.8499999046325684,2,-0.33375000953674316,-1.9473697419307974,8.079999923706055,-1.9999999999999902,7.829999923706055,3.374997019765005,8.149999618530272,-0.33375000953674316
441,2002-05-09,6.630000114440918,7.579999923706055,6.630000114440918,7.579999923706055,211200.0,-0.17124998569488525,1.0,2.5675678462161025,34.05639504875427,50.50696892249726,1.293413602367294,1.3212307391978424,0.7832487494964262,2.38887476929302,15.738039694779339,1.369999885559082,0.19510199919137072,-1.3034999132156369,-2.046162968803033,-0.5608368576282414,-1.674831441009335,-0.9321683854219387,1.880000114440918,0.0,-52.2788876693078,0.37133152779369777,5,0.869999885559082,0.940000057220459,0.7599998712539673,2.234999895095825,-2.3299999237060547,3,-0.23831069327806342,2.297296461351692,8.0,-1.9473697419307974,8.079999923706055,-1.9999999999999902,7.829999923706055,-0.23831069327806342
442,2002-05-10,6.480000019073486,6.800000190734862,6.480000019073486,6.6500000953674325,77000.0,-0.022624448382846052,-2.7647062123438957,0.1789474846583897,36.09195175503502,48.41079644001741,1.376535066603413,1.4328567192050272,0.9589379924467991,2.47667103822959,16.15830812671905,0.32000017166137606,0.1234451504977887,-1.3825000047683718,-2.3698489257409694,-0.3951510837957741,-1.876174465254671,-0.8888255442820734,1.9924002075195304,0.0,-55.96742473133608,0.4936744604862987,5,0.9449999332427979,1.0150001049041748,0.8999999761581421,2.18999981880188,-1.9900002479553223,4,-0.22839506399956733,1.0,6.630000114440918,2.297296461351692,8.0,-1.9473697419307974,8.079999923706055,-0.22839506399956733
443,2002-05-13,6.949999809265138,7.0,6.510000228881836,6.510000228881836,52000.0,0.07253083160620921,-1.2272738109945749,-2.5882316642170253,43.037970226645584,46.99866799847397,0.82912031670228,0.9484789254046442,0.509657560316569,1.954552516288115,16.406913741336826,0.5199999809265137,-0.007367196670760023,-0.8725002050399775,-1.94056045928071,0.1955600492007541,-1.4065303321603428,-0.33847007791961126,1.4427044090270984,24.867715523472672,-35.11990168722669,0.5340301271203659,5,0.4750001430511466,0.5450003147125235,0.4275001287460318,1.5000002384185782,-2.289999961853029,0,-0.30215826795175327,-2.7647062123438957,6.480000019073486,1.0,6.630000114440918,2.297296461351692,8.0,-0.30215826795175327
444,2002-05-14,6.980000019073486,7.179999828338622,6.9099998474121085,6.9099998474121085,46400.0,0.004316577069304994,-6.714266251592096,0.1590914509518346,37.644338240792244,44.836587873220296,0.7178413788498785,0.8925708404511026,0.5105014977971525,1.8719192296861156,16.394905784566983,0.26999998092651367,-0.06187085037435036,-0.7970000028610231,-1.9285960236329984,0.33459601791095306,-1.3627980132470103,-0.23120199247503503,1.3361960312499992,26.455028323876906,-30.832149054486113,0.565798010385988,5,0.44499993324279785,0.5150001049041748,0.3875000476837158,1.3100001811981201,-2.8400001525878897,1,-0.44842408393809563,-1.2272738109945749,6.949999809265138,-2.7647062123438957,6.480000019073486,1.0,6.630000114440918,-0.44842408393809563
445,2002-05-15,7.0900001525878915,7.21999979019165,7.0900001525878915,7.21999979019165,44100.0,0.015759331405991395,-1.0000000000000138,-1.8571331257961095,32.1608010098406,42.56205731741556,0.4918203165576456,0.7385262390683076,0.42648969757349864,1.7111477042747785,15.76336694184097,0.23999977111816406,-0.12359363559209946,-0.6349998712539664,-1.7935561544851035,0.5235564119771707,-1.2142780128695358,-0.05572172963839783,1.1527480564855948,55.45456239999973,3.4227856588993717,0.5792781416155687,5,0.33499979972839267,0.4049999713897696,0.28249990940093905,0.9950001239776602,-2.3400001525878915,2,-0.4358251179247187,-6.714266251592096,6.980000019073486,-1.2272738109945749,6.949999809265138,-2.7647062123438957,6.480000019073486,-0.4358251179247187
446,2002-05-16,7.0,7.199999809265138,6.9099998474121085,7.199999809265138,19400.0,-0.012693956368257764,1.9000023841880567,1.5384643599910675,37.758111015587374,40.53651210049098,0.460989657095797,0.7653815159801001,0.5410010525537841,1.747740971535034,14.795443669535569,0.2899999618530291,-0.19538797404473396,-0.6600000143051146,-1.8285528718863784,0.5085528432761492,-1.244276443095746,-0.0757235855144831,1.1722382814734864,70.27028942735706,17.00728087560617,0.5842764287906318,5,0.4249999523162842,0.49500012397766113,0.39750003814697266,1.0850002765655518,-2.8000001907348633,3,-0.40714284351893837,-1.0000000000000138,7.0900001525878915,-6.714266251592096,6.980000019073486,-1.2272738109945749,6.949999809265138,-0.40714284351893837
447,2002-05-17,6.610000133514403,6.9000000953674325,6.610000133514403,6.739999771118164,69900.0,-0.05571426664079948,-3.4615503119623767,0.6499988079059692,30.74791991300164,38.49208897072453,0.6812036187406685,1.094127308384107,0.9550318324298273,2.079448194085928,14.064937907337436,0.3899998664855966,-0.3056675220665621,-0.9754998683929452,-2.213842933619646,0.2628431968337557,-1.5946714010062957,-0.3563283357795948,1.4945486174630824,14.08450231266152,-36.613502548592855,0.6191715326133506,5,0.8149998188018808,0.8849999904632577,0.7949998378753671,1.4750001430511483,-2.5,4,-0.3494704835280177,1.9000023841880567,7.0,-1.0000000000000138,7.0900001525878915,-6.714266251592096,6.980000019073486,-0.3494704835280177
448,2002-05-20,6.25,6.6500000953674325,6.25,6.5999999046325675,31600.0,-0.054462954045811585,-1.285715453479078,2.692314463978495,28.10126188033945,36.13758674105679,0.886763946422378,1.4131687402129804,1.3244142136142063,2.3739997046385497,14.8320395686425,0.40000009536743253,-0.40941955239414796,-1.263499999046326,-2.636399683691616,0.10939968559896407,-1.949949841368971,-0.577050156723681,1.7895668017013264,0.0,-47.53123147993211,0.6864498423226453,5,1.059999942779541,1.130000114440918,1.1674998998641968,1.3900001049041748,-2.25,0,-0.2816000366210938,-3.4615503119623767,6.610000133514403,1.9000023841880567,7.0,-1.0000000000000138,7.0900001525878915,-0.2816000366210938
449,2002-05-21,5.949999809265138,6.380000114440918,5.75,6.380000114440918,155100.0,-0.04800003051757795,1.9302310108053442,1.2285726352617092,22.850120345740933,33.60542993730413,0.9530756004384848,1.667945838565335,1.6224445849396565,2.603747257146085,16.465024486637287,0.630000114440918,-0.5525499584260407,-1.4805001735687249,-3.0195015482228085,0.05850120108535872,-2.2500008608957662,-0.7109994862416835,1.9821929843341088,13.60543114356926,-30.582812222331214,0.7695006873270418,5,0.7150001525878897,1.1800003051757804,1.4850001335144034,1.3050000667572013,-1.9999997615814213,1,-0.2168067232278369,-1.285715453479078,6.25,-3.4615503119623767,6.610000133514403,1.9000023841880567,7.0,-0.2168067232278369
450,2002-05-22,6.0,6.050000190734862,5.809999942779541,5.96999979019165,34900.0,0.008403393670198822,2.692294713367189,-0.06976788027181931,24.25742644373662,32.516655647857725,0.6588228332174122,1.5352007453180887,1.5677911789356784,2.4792398461563785,17.29646120420255,0.24000024795532138,-0.6555123648657153,-1.3279999732971195,-2.9633283325562623,0.3073283859620224,-2.14566415292669,-0.510335793667549,1.7576173701113067,17.241381578298306,-21.30432884357567,0.8176641796295709,5,0.4849998950958252,1.130000114440918,1.5074999332427979,1.2000000476837158,-2.9300000667572017,2,-0.31000002225240053,1.9302310108053442,5.949999809265138,-1.285715453479078,6.25,-3.4615503119623767,6.610000133514403,-0.31000002225240053
451,2002-05-23,6.0,6.449999809265138,5.989999771118164,6.0999999046325675,55400.0,0.0,-6.666644149424434,-3.3333068425653365,22.921920983403922,31.053318895454264,0.6258769943379763,1.4097973180113144,1.5614301376162238,2.405572934849067,17.030069466612805,0.46000003814697354,-0.7916583383967613,-1.202499961853027,-2.8411369930316646,0.4361370693256097,-2.021818477442345,-0.3831814462637082,1.5970079805024024,21.739128631995754,-8.86896993250869,0.8193185155893185,5,0.4849998950958252,1.130000114440918,1.6700001955032349,1.2000000476837158,-2.339999914169311,3,-0.20833333333333337,2.692294713367189,6.0,1.9302310108053442,5.949999809265138,-1.285715453479078,6.25,-0.20833333333333337
452,2002-05-24,5.829999923706055,6.199999809265138,5.789999961853027,6.199999809265138,65000.0,-0.02833334604899085,1.2162160768919428,3.7000023841881067,23.821993972879213,28.91821042281356,0.7755339098656782,1.4991416768945687,1.713613610070201,2.503842113549041,18.46651485861886,0.40999984741211026,-0.9265974919209139,-1.2725000381469727,-2.992008775967788,0.4470086996738427,-2.1322544070573803,-0.41274566923656497,1.6192474183561556,8.888879469884284,-19.869647122986688,0.8597543689104075,5,0.6549999713897705,1.3000001907348633,1.9699999094009382,1.3199999332427979,-2.049999952316284,4,-0.27958835948058613,-6.666644149424434,6.0,2.692294713367189,6.0,1.9302310108053442,5.949999809265138,-0.27958835948058613
453,2002-05-28,5.820000171661378,6.0999999046325675,5.800000190734862,6.0,227900.0,-0.0017152233577252263,-1.7272727272727053,0.4864861730068809,18.43576118452731,26.783924083228563,0.6798835557462368,1.4097246957663163,1.709826525156517,2.441484268831558,19.980587544524194,0.2999997138977051,-0.8955077133207228,-1.173499798774718,-2.929455280355234,0.5824556828057981,-2.051477539564976,-0.29552205798445996,1.4933073830358552,10.00002724784515,-13.173816491453685,0.8779777407902583,5,0.6649997234344474,1.3099999427795401,1.9999996423721305,1.3299996852874747,-2.1000001430511483,1,-0.2938144308780729,1.2162160768919428,5.829999923706055,-6.666644149424434,6.0,2.692294713367189,6.0,-0.2938144308780729
454,2002-05-29,5.570000171661377,5.949999809265138,5.5,5.949999809265138,308200.0,-0.04295532519351042,1.368422307467396,2.1111111111111263,17.60000640869059,25.166058016434114,0.7921439158528978,1.5493522257240127,1.933179029165192,2.615660974972407,21.88960849837633,0.4499998092651376,-0.8763912208465223,-1.302999806404114,-3.1040999217467196,0.49810030893849255,-2.203549864075417,-0.4024497487328107,1.6182427786600773,7.368440601638104,-12.434350146773626,0.9005500576713033,5,0.7799997329711914,1.434999942779541,2.304999589920044,1.5799996852874756,-1.940000057220459,2,-0.28186716755398045,-1.7272727272727053,5.820000171661378,1.2162160768919428,5.829999923706055,-6.666644149424434,6.0,-0.28186716755398045
455,2002-05-30,5.5900001525878915,5.739999771118164,5.510000228881836,5.670000076293945,107100.0,0.0035906607379061484,1.090911455398247,0.21052631578947084,28.333339293796428,24.118861158457346,0.6000997028649149,1.3986519036407996,1.8871816845281897,2.519663236243278,23.92638574316114,0.22999954223632812,-0.9304982981510381,-1.1544998407363884,-2.9355871897555508,0.6265875082827739,-2.045043515245969,-0.26395616622680773,1.4294185027014175,9.47370217447835,-12.303848772563112,0.8905436745095812,5,0.6099998950958243,1.4149999618530265,2.302499651908872,1.559999704360961,-2.2900002002716078,3,-0.2933810483251842,1.368422307467396,5.570000171661377,-1.7272727272727053,5.820000171661378,1.2162160768919428,5.829999923706055,-0.2933810483251842
456,2002-05-31,5.550000190734863,5.670000076293945,5.510000228881836,5.599999904632568,94800.0,-0.0071556280431424035,-1.4615429759856802,0.6249970197649259,29.694330782081522,24.00179569946622,0.4612972753447897,1.3063705586020857,1.9011505993213547,2.483459658701225,26.07323296113683,0.15999984741210938,-0.9702986489985719,-1.0679998159408566,-2.808629917815116,0.672630285933403,-1.9383148668779864,-0.19768476500372678,1.3174765990255146,7.142886336976815,-16.671041060326697,0.8703150509371296,5,0.5249998569488525,1.4549999237060547,2.249999523162842,1.5999996662139893,-2.1700000762939453,4,-0.44684687788518684,1.090911455398247,5.5900001525878915,1.368422307467396,5.570000171661377,-1.7272727272727053,5.820000171661378,-0.44684687788518684
457,2002-06-03,5.5,5.599999904632568,5.389999866485597,5.559999942779541,94400.0,-0.009009043066040445,2.000003405982937,1.2000057220786404,11.229969023448135,22.127207604256075,0.3769231022637083,1.2096810822880233,1.9198111145514698,2.458586994205839,27.91404432978466,0.21000003814697177,-1.0065712742588868,-0.9855000257492064,-2.6362283355159306,0.665228284017517,-1.810864180632568,-0.1601358708658447,1.23072911078434,15.492975718915842,-7.849431003128553,0.8253641548833618,6,0.4199998378753671,1.3799998760223389,2.3550000190734863,1.7050001621246338,-2.1600000858306885,0,-0.33454543893987476,-1.4615429759856802,5.550000190734863,1.090911455398247,5.5900001525878915,1.368422307467396,5.570000171661377,-0.33454543893987476
458,2002-06-04,5.53000020980835,5.6500000953674325,5.400000095367432,5.6500000953674325,94200.0,0.00545458360151807,3.166670640313394,2.0000000000000147,11.229969023448163,20.83607967955688,0.26155576770861977,1.052497895052456,1.860107951500007,2.357120042090166,29.545840152373902,0.2500000000000009,-1.0820401328880482,-0.8404998302459719,-2.415575017331591,0.7345753568396471,-1.6280374237887818,-0.05296223670316191,1.0398413916601417,25.00006386212577,1.9666423300503943,0.7875375935428097,6,0.3899996280670175,1.3499996662139893,2.3249998092651367,1.6749999523162842,-2.390000104904175,1,-0.31645572730985994,2.000003405982937,5.5,-1.4615429759856802,5.550000190734863,1.090911455398247,5.5900001525878915,-0.31645572730985994
459,2002-06-05,5.5,5.619999885559082,5.4099998474121085,5.599999904632568,67400.0,-0.005424992526246064,2.0000034059829623,0.8333333333333272,5.586610632557452,18.76154458942586,0.2469836374272294,0.9268190420658087,1.8587994346478327,2.3112407383690226,31.35407061891317,0.21000003814697354,-1.103235106027066,-0.7415000438690189,-2.139743622591528,0.65674353485349,-1.4406218332302734,-0.042378254507764446,0.9282605932705437,31.428618139162744,11.980045565345925,0.6991217893612545,6,0.4199998378753671,1.3799998760223389,2.3550000190734863,1.7050001621246338,-2.3299999237060547,2,-0.3236363584345038,3.166670640313394,5.53000020980835,2.000003405982937,5.5,-1.4615429759856802,5.550000190734863,-0.3236363584345038
460,2002-06-06,5.329999923706055,5.960000038146973,5.25,5.449999809265137,52000.0,-0.03090910478071729,-4.071433680402996,1.2,5.347611582394876,16.808843544869298,0.348609550263415,0.9344426213384338,2.0032517019135643,2.407115192157697,33.20550237232207,0.7100000381469727,-1.0856980303892536,-0.7780001163482666,-1.9628802660776516,0.40688003338111844,-1.3704401912129587,-0.18556004148357452,0.9736693823502955,11.26759428278994,-1.6799841883170092,0.5924400748646924,6,0.39499998092651367,1.4800000190734863,2.5250000953674316,1.875000238418579,-2.1299998760223384,3,-0.3189493121198945,2.0000034059829623,5.5,3.166670640313394,5.53000020980835,2.000003405982937,5.5,-0.3189493121198945
461,2002-06-07,5.050000190734863,5.46999979019165,5.010000228881836,5.46999979019165,29400.0,-0.05253278367338177,1.1904761904761905,3.5,5.6818375779499775,14.79327061209938,0.536051844339605,1.1489086885288025,2.2477980571638847,2.616835773359588,33.16583899546738,0.45999956130981445,-1.0249074419851656,-0.9789998531341553,-2.2263785125098305,0.26837880624152,-1.602689182821993,-0.35531052344631764,1.1061554124735977,4.210523145680306,-8.238264138462906,0.6236893296878374,6,0.5049998760223389,1.6399998664855957,2.804999828338623,2.1549999713897705,-1.6400001049041748,4,-0.34653468758858086,-4.071433680402996,5.329999923706055,2.0000034059829623,5.5,3.166670640313394,5.53000020980835,-0.34653468758858086
462,2002-06-10,5.0,5.25,5.0,5.03000020980835,74400.0,-0.00990102749433508,-15.66655010728761,0.07142913909239637,6.896574403657894,13.511138747558334,0.5095161574167966,1.1408372538547802,2.2639343095640836,2.5958719108820585,32.922213752793944,0.25,-0.9785590891042109,-0.9550000429153442,-2.2638122267143137,0.3538121408836252,-1.6094061348148285,-0.30059395101585995,0.9727707433162012,0.0,-13.444179859477636,0.6544060918994846,6,0.48000001907348633,1.684999942779541,2.8550000190734863,2.205000162124634,-1.5099999904632568,0,-0.3239999771118164,1.1904761904761905,5.050000190734863,-4.071433680402996,5.329999923706055,2.0000034059829623,5.5,-0.3239999771118164
463,2002-06-11,4.849999904632568,5.0900001525878915,4.75,5.070000171661377,91800.0,-0.030000019073486373,1.6153834867769394,7.333290948104586,7.6923330859894605,12.4102861561471,0.5670870803960684,1.1862643832506619,2.3766621069365197,2.669802506960929,33.36324819475597,0.3400001525878915,-0.9340370858776055,-1.0000001430511478,-2.3096565961783337,0.3096563100760381,-1.6548283696147408,-0.34517191648755485,0.9476721048867169,8.264454667762736,-4.946201471498496,0.6548282265635929,6,0.505000114440918,1.7100000381469727,3.005000114440918,2.4650001525878906,-1.5499999523162846,1,-0.3113402103412316,-15.66655010728761,5.0,1.1904761904761905,5.050000190734863,-4.071433680402996,5.329999923706055,-0.3113402103412316
464,2002-06-12,3.849999904632568,5.050000190734863,3.740000009536743,4.75,137100.0,-0.2061855710646162,-1.339286276880633,4.090904558991189,2.2222302283753095,9.509051815544755,1.4499218523717876,2.0445759746353187,3.3266788763121657,3.589700525234694,34.73609568896776,1.3100001811981201,-0.9144230057719795,-1.843500137329102,-3.3217961493380748,-0.36520412532012925,-2.582648143333589,-1.1043521313246152,1.73813770298286,4.954950165684781,-7.425873392563422,0.7391480060044865,6,1.00000011920929,2.2050000429153447,4.005000114440918,3.520000219345093,-0.3499999046325679,2,-0.1844155369650985,1.6153834867769394,4.849999904632568,-15.66655010728761,5.0,1.1904761904761905,5.050000190734863,-0.1844155369650985
465,2002-06-13,4.0,4.519999980926514,3.890000104904175,4.199999809265137,194500.0,0.038961064696895864,-2.0000022706553,0.22222198674710722,8.33334326743848,7.135608758362194,1.1741343042704173,1.7404448569136441,3.1306318076310884,3.3666830189765857,36.289024554598726,0.6700000762939458,-0.8797550943488002,-1.5390000343322754,-3.0483240731218455,-0.02967599554270528,-2.2936620537270604,-0.7843380149374903,1.2185100879996913,15.028903088347874,3.673552735606961,0.7546620193947849,6,0.8500000238418579,2.0549999475479126,3.942500114440918,3.385000228881836,-0.32999992370605513,3,-0.20749998092651367,-1.339286276880633,3.849999904632568,1.6153834867769394,4.849999904632568,-15.66655010728761,5.0,-0.20749998092651367
466,2002-06-14,4.150000095367432,4.650000095367432,3.900000095367432,3.900000095367432,71700.0,0.03750002384185791,-5.000000000000018,-1.2500011920940302,14.705894727604871,7.52182272549072,0.8992226803456935,1.4398017280605293,2.9350559931065874,3.145552864883676,37.48183742084981,0.7499999999999996,-0.8160349954096953,-1.2464999437332152,-2.7125691935348595,0.21956930606842917,-1.9795345686340378,-0.5134653188323925,0.9000000953674316,27.152323736432837,14.845312796262796,0.7330346249008223,6,0.6999999284744263,1.5099998712539673,3.757499933242798,3.240000009536743,-0.8500001430511479,4,-0.22891566888014847,-2.0000022706553,4.0,-1.339286276880633,3.849999904632568,1.6153834867769394,4.849999904632568,-0.22891566888014847
467,2002-06-17,4.300000190734863,4.650000095367432,4.0,4.389999866485597,101800.0,0.036144600462750365,1.13114738720654,-0.3599987030029339,19.841281404776907,8.478635212305026,0.6270418642772748,1.1677395493241383,2.739316375799179,2.9349514682014437,38.26685794330218,0.6500000953674316,-0.8405242707805023,-0.980999851226807,-2.407986364371368,0.4459866619177544,-1.6944931077990875,-0.26750659465452653,0.4879999637603758,41.48149050802753,27.689548686647598,0.7134932565722807,6,0.5499998331069946,1.1799997091293335,3.234999895095825,3.0950000286102295,-0.880000114440918,0,-0.2069767594015095,-5.000000000000018,4.150000095367432,-2.0000022706553,4.0,-1.339286276880633,3.849999904632568,-0.2069767594015095
468,2002-06-18,4.489999771118164,4.75,4.199999809265137,4.260000228881837,59500.0,0.04418594696639544,-2.14285480733075,-2.555559676385314,28.04877694202071,10.974431468912053,0.3062048072717296,0.8844718929482838,2.509677726581117,2.6953785041345952,38.48024530473483,0.5500001907348633,-0.8704549065608198,-0.7030002593994142,-2.0950241843164124,0.6890236655175839,-1.3990122218579133,-0.006988296940915184,-0.7499997615814209,57.25188227802187,40.88569020647283,0.6960119624584991,6,0.36000025272369385,0.9900001287460327,2.9700002670288086,2.9050004482269287,-0.9899997711181641,1,-0.22271710747379092,1.13114738720654,4.300000190734863,-5.000000000000018,4.150000095367432,-2.0000022706553,4.0,-0.22271710747379092
469,2002-06-19,4.6599998474121085,4.78000020980835,4.429999828338623,4.429999828338623,123500.0,0.03786193428949969,-2.04348132560719,1.000002073209162,32.18390636601205,13.956242000425073,0.005051271180501082,0.6459934586806888,2.291525342982654,2.4721388452028084,38.07665782141969,0.35000038146972656,-0.8657226559014424,-0.4685001850128181,-1.8320911038281178,0.8950907338024816,-1.150295644420468,0.21329527439483176,-0.8997998380661003,86.51681480316662,66.41693462480876,0.68179545940765,6,-0.05499994754791171,0.8200000524520883,2.800000190734864,2.7350003719329843,-1.2199997901916495,2,-0.2918454806068479,-2.14285480733075,4.489999771118164,1.13114738720654,4.300000190734863,-5.000000000000018,4.150000095367432,-0.2918454806068479
470,2002-06-20,4.139999866485597,4.860000133514403,4.139999866485597,4.760000228881836,81900.0,-0.11158798239345213,-1.322580148973071,-2.6956535260031784,27.18446542013126,16.34542287177855,0.37827798747713004,1.0745973264264892,2.7585944351395524,2.925754690115072,37.784529774886956,0.7200002670288068,-0.8816462318177463,-0.8955001592636096,-2.2625327720231594,0.47153245349594064,-1.5790164656433845,-0.2119838528838347,-0.33900784912109483,24.99997516473241,3.1264088037155844,0.6835163063797751,6,0.355000138282775,1.3400000333786002,3.320000171661376,3.255000352859496,-0.5399999618530282,3,-0.15458934471630448,-2.04348132560719,4.6599998474121085,-2.14285480733075,4.489999771118164,1.13114738720654,4.300000190734863,-0.15458934471630448
471,2002-06-21,4.75,5.210000038146973,4.2199997901916495,5.199999809265137,69700.0,0.14734303217072964,3.2127646191087855,0.7258057197352796,39.726029007894056,19.99314005002701,-0.3115111239071302,0.38593589524531957,2.0994036874273947,2.278589386045333,38.193598345053395,1.070000171661376,-0.8783058429959638,-0.2230000257492062,-1.5166949662019586,1.0706949147035467,-0.8698474959755824,0.42384744447717004,-0.8854674956665041,61.98346912026306,37.679242789273104,0.6468474702263765,6,-0.2749999761581421,0.7199999094009399,2.7100000381469727,2.6550002098083496,-1.2599999904632568,4,-0.2273684049907484,-1.322580148973071,4.139999866485597,-2.04348132560719,4.6599998474121085,-2.14285480733075,4.489999771118164,-0.2273684049907484
472,2002-06-24,4.199999809265137,4.800000190734863,4.0,4.760000228881836,77400.0,-0.11578951383891856,1.49999925494234,1.2444459043909304,34.05275510641643,22.92207583007445,0.12636358339619047,0.8512008312643289,2.5847485295157586,2.788647234276792,38.47129735431678,0.8000001907348633,-0.8762815494715861,-0.6915002107620243,-1.9630559786024762,0.5800555570784276,-1.3272780946822502,-0.05572232684179834,-0.22782990222656263,16.528909335525473,-7.369743867393769,0.6357778839202258,6,0.2750002145767212,1.1200002431869507,3.260000228881836,3.255000352859497,-0.5499997138977046,0,-0.2142856899572868,3.2127646191087855,4.75,-1.322580148973071,4.139999866485597,-2.04348132560719,4.6599998474121085,-0.2142856899572868
473,2002-06-25,4.110000133514403,4.230000019073486,4.059999942779541,4.199999809265137,69900.0,-0.02142849519949863,1.2666662428116844,0.16071358627255128,33.569741604988764,26.405132649698167,0.11214907964361043,0.850108557221307,2.612549690535734,2.841927183572632,38.76400356310729,0.1700000762939453,-0.8675976473039935,-0.695999884605409,-1.9342058338443708,0.5422060646335529,-1.31510285922489,-0.07689690998592802,1.0999999046325692,9.090919838553116,-13.282897627350852,0.6191029746194809,6,0.4399999380111703,1.084999918937684,3.3499999046325692,3.359999895095826,-0.7100000381469713,1,-0.16788322014735524,1.49999925494234,4.199999809265137,3.2127646191087855,4.75,-1.322580148973071,4.139999866485597,-0.16788322014735524
474,2002-06-26,4.0,4.1599998474121085,3.920000076293945,4.050000190734863,91700.0,-0.026764021883460054,-1.2857116906825896,0.5555596763853439,34.052759000329786,29.262845508908313,0.27453458534042596,0.8816606468166377,2.653277394872722,2.9229770865357434,38.75486655474835,0.23999977111816362,-0.8822492661279551,-0.727500009536743,-1.9608246680464063,0.5058246489729203,-1.3441623387915742,-0.11083768028191177,1.187000036239624,6.201544656725321,-16.851042018012553,0.6166623292548316,6,0.5550000667572021,1.09499990940094,3.3450000286102295,3.380000114440918,-0.9000000953674316,2,-0.125,1.2666662428116844,4.110000133514403,1.49999925494234,4.199999809265137,3.2127646191087855,4.75,-0.125
475,2002-06-27,3.9500000476837163,4.539999961853027,3.920000076293945,4.050000190734863,78100.0,-0.012499988079070934,-6.749994412067513,1.999995231646599,36.04060836913293,31.633369246855874,0.35391401370947895,0.8458641429286362,2.624258557713039,2.943921170370516,38.35276096063995,0.6199998855590825,-0.9019227988581227,-0.6954999566078182,-1.9052233538599892,0.5142234406443529,-1.3003616552339037,-0.09063825798173264,1.1863199901580805,2.3255792462720515,-22.155734887287043,0.6048616986260856,6,0.6150000095367427,1.1449998617172237,2.9474999904632564,3.1800000667572017,-0.8500001430511479,3,-0.1291139200776268,-1.2857116906825896,4.0,1.2666662428116844,4.110000133514403,1.49999925494234,4.199999809265137,-0.1291139200776268
476,2002-06-28,3.0699999332427983,4.0,3.0,4.0,1084300.0,-0.2227848364095466,1.1505374800388546,9.29998736383342,29.769392264072195,32.73649267566646,1.1897167138706917,1.6132549697705127,3.4079045591539834,3.780032657496339,38.36330319802303,1.0,-0.8038602820018106,-1.4515000581741329,-2.7740061033357137,-0.12899401301255198,-2.1127530807549237,-0.7902470355933424,2.0176673061370844,3.8888847680744028,-22.71057656659242,0.6612530225807906,6,1.035000085830688,1.65499997138977,3.7375000715255733,4.06000018119812,0.029999971389770064,4,0.1726384309168172,-6.749994412067513,3.9500000476837163,-1.2857116906825896,4.0,1.2666662428116844,4.110000133514403,0.1726384309168172
477,2002-07-01,3.660000085830689,3.869999885559082,3.440000057220459,3.4500000476837163,313900.0,0.19218246430535957,-2.739128631995756,-0.22580647642232707,38.579656855735024,33.90659044385694,0.5580727042513627,0.925805249005593,2.732867111876885,3.1531209208658093,38.21159885981291,0.7999999523162837,-0.7082570428444761,-0.7694999098777768,-2.0610347352038967,0.522034915448343,-1.4152673225408363,-0.12373249721471691,1.3024071191864013,42.857149492168446,13.362650829816332,0.6457674126630599,7,0.4449999332427974,0.9399998188018794,3.1474999189376827,3.470000028610229,-0.6400001049041752,0,-0.046448107187779475,1.1505374800388546,3.0699999332427983,-6.749994412067513,3.9500000476837163,-1.2857116906825896,4.0,-0.046448107187779475
478,2002-07-02,3.7799999713897705,3.940000057220459,3.660000085830689,3.7799999713897705,97100.0,0.03278685320900632,-1.3333353201567255,0.0,49.191686713373585,35.796343815786,0.3651694525102389,0.7040758765950308,2.5406886140840665,3.0005242982336444,38.14644063721748,0.27999997138977006,-0.6377273862793267,-0.5620000123977658,-1.7742983943349921,0.6502983695394606,-1.1681492033663794,0.044149178570847436,1.0646628013262944,50.64935004616651,17.30510511529097,0.6061491909686132,7,0.3250000476837158,0.7699999809265137,3.027500033378601,3.3500001430511475,-0.7999999523162842,1,-0.03439150185351514,-2.739128631995756,3.660000085830689,1.1505374800388546,3.0699999332427983,-6.749994412067513,3.9500000476837163,-0.03439150185351514
479,2002-07-03,3.7200000286102295,3.9500000476837163,3.7000000476837163,3.940000057220459,46400.0,-0.01587300085546861,1.0833332505491,-100.0,46.698113552358656,37.96452694158904,0.310455794335998,0.6576007893014104,2.5289036046551043,3.0264493182054375,38.06786696326789,0.25,-0.5886842538961163,-0.532999956607819,-1.644511010066255,0.5785110968506171,-1.088755483337037,0.02275557012139906,1.013982977742872,46.75324976916746,10.634028393336692,0.555755526729218,7,0.38499999046325684,0.7599999904632568,3.087499976158142,3.4100000858306885,-0.7899999618530278,2,-0.08602148676927501,-1.3333353201567255,3.7799999713897705,-2.739128631995756,3.660000085830689,1.1505374800388546,3.0699999332427983,-0.08602148676927501
480,2002-07-05,3.630000114440918,3.7799999713897705,3.630000114440918,3.7799999713897705,19200.0,-0.024193525128260562,1.0,0.6818174429177228,43.77990427892921,38.41495752725962,0.35816973868289725,0.6468765483867314,2.5304080224128587,3.082303389591922,39.10641610632973,0.14999985694885254,-0.585051723055253,-0.5379998803138735,-1.559054021692071,0.48305426106432403,-1.0485269510029722,-0.02747280962477472,0.9999439115309974,63.0000114440918,24.682974903494134,0.5105270706890986,7,0.26999998092651367,0.8499999046325684,3.047499895095825,3.375,-0.6100001335144043,4,-0.1460055628372835,1.0833332505491,3.7200000286102295,-1.3333353201567255,3.7799999713897705,-2.739128631995756,3.660000085830689,-0.1460055628372835
481,2002-07-08,3.2999999523162837,3.690000057220459,3.289999961853028,3.690000057220459,67400.0,-0.09090913270548473,1.051281988581585,2.6000031789174227,38.53210708166081,38.91266330228677,0.5150166390451387,0.884392131827124,2.7514240270440165,3.373976062730397,39.94639715397996,0.4000000953674312,-0.6168864371698692,-0.7805000305175782,-1.7830750934076174,0.22207503237246096,-1.2817875619625974,-0.27921249907255863,1.232147432097317,1.5151498731503608,-34.89789178898472,0.5012875314450195,7,0.47000002861022994,1.1800000667572026,3.302500128746033,3.7050001621246342,-0.26999998092651323,0,-0.060606075931405545,1.0,3.630000114440918,1.0833332505491,3.7200000286102295,-1.3333353201567255,3.7799999713897705,-0.060606075931405545
482,2002-07-09,3.380000114440918,3.5199999809265137,3.25,3.309999942779541,56800.0,0.02424247372139554,-1.8421042064553692,-0.17948757136508028,36.94118197483937,39.287267787825726,0.3424829870078039,0.7133780761461761,2.58304409524653,3.2601952978000854,40.832089314036125,0.26999998092651367,-0.582518569484491,-0.6194998741149904,-1.569679291748927,0.3306795435189467,-1.0945895829319587,-0.1444101652980221,1.0602184269078663,18.571443655051926,-14.577496142379484,0.4750897088169685,7,0.3899998664855957,1.0999999046325684,3.159999966621399,3.625,-0.08000016212463423,1,-0.0828402959550385,1.051281988581585,3.2999999523162837,1.0,3.630000114440918,1.0833332505491,3.7200000286102295,-0.0828402959550385
483,2002-07-10,3.3399999141693115,3.5999999046325684,3.2999999523162837,3.4300000667572017,44900.0,-0.011834378377890364,-2.5294096197645977,-1.2857133125796083,33.98058567052466,39.27924852895849,0.2925354711399839,0.6687391770188738,2.526897071580745,3.2870756552838305,41.27321950076093,0.2999999523162846,-0.6412794611208881,-0.5840000748634337,-1.488501058466709,0.3205009087398416,-1.0362505666650712,-0.13174958306179585,1.0138055146985456,12.857129719793466,-12.98176258131964,0.4522504918016378,7,0.43000006675720215,1.1400001049041748,3.059999942779541,3.6100001335144043,0.06000018119812056,2,-0.09580836570841189,-1.8421042064553692,3.380000114440918,1.051281988581585,3.2999999523162837,1.0,3.630000114440918,-0.09580836570841189
484,2002-07-11,3.140000104904175,3.5899999141693115,3.0499999523162837,3.5899999141693115,64700.0,-0.059880183953501254,1.4000008477108647,4.999989403636697,36.8421098862323,39.36830425308065,0.3997536884746147,0.8567461114832873,2.627088051981378,3.4688273253530237,40.62043155216659,0.5399999618530278,-0.6349498157272953,-0.7484998941421508,-1.7185844763907747,0.22158468810647314,-1.2335421852664625,-0.26345760301783905,1.1325769982316105,12.328787703611148,-13.053749888912478,0.48504229112431196,7,0.3599998950958252,1.3399999141693115,3.2599997520446777,3.809999942779541,0.24000000953674316,3,-0.05095543964498417,-2.5294096197645977,3.3399999141693115,-1.8421042064553692,3.380000114440918,1.051281988581585,3.2999999523162837,-0.05095543964498417
485,2002-07-12,3.1700000762939453,3.259999990463257,3.059999942779541,3.259999990463257,35200.0,0.009554130696656893,3.4444497426401437,0.19999989403614216,25.46584172857898,38.890131971359175,0.2765581831138202,0.8025221135141574,2.4897671919135966,3.427114932963965,39.93236613168125,0.20000004768371582,-0.621647701368766,-0.6769999265670776,-1.6967438938676658,0.34274404073351095,-1.1868719102173717,-0.16712794291678357,1.026222400653693,18.75001629814244,-1.9200180914344216,0.5098719836502943,7,0.3299999237060547,1.309999942779541,3.2299997806549072,3.7799999713897705,0.21000003814697266,4,-0.07570978036610276,1.4000008477108647,3.140000104904175,-2.5294096197645977,3.3399999141693115,-1.8421042064553692,3.380000114440918,-0.07570978036610276
486,2002-07-15,3.2000000476837163,3.3199999332427983,3.150000095367432,3.1800000667572017,55500.0,0.009463713144399755,-3.250000000000047,-0.2222222222222321,31.481486223689075,38.10144634557629,0.2983082984519756,0.7354059771259451,2.3531612411242935,3.378592210924062,39.5318776487298,0.1699998378753662,-0.6067617118264472,-0.5994999527931211,-1.647916727687416,0.44891682210117434,-1.123708340240269,-0.07529156534597314,0.9244490806470638,27.27274697674392,5.827775520878042,0.5242083874471477,7,0.29999995231628374,1.034999847412109,3.0674998760223384,3.6800000667572017,0.049999952316283736,0,-0.056250020023435154,3.4444497426401437,3.1700000762939453,1.4000008477108647,3.140000104904175,-2.5294096197645977,3.3399999141693115,-0.056250020023435154
487,2002-07-16,3.4100000858306885,3.5,3.220000028610229,3.220000028610229,65200.0,0.06562501094303985,-1.9473672322622815,9.500011920939924,37.58865344165202,36.81222042649611,0.054888520113479,0.4799162004970974,2.034540813372005,3.155732988001544,38.89864238450785,0.29999995231628374,-0.6006382312013177,-0.34499990940093994,-1.379428199978923,0.6894283811770432,-0.8622140546899315,0.17221423588805163,0.6469820948002445,65.45457540465057,40.69346187146274,0.5172141452889917,7,0.08999991416931152,0.7149999141693115,2.712499976158142,3.3500001430511475,-0.029999971389770508,1,-0.11143698090211296,-3.250000000000047,3.2000000476837163,3.4444497426401437,3.1700000762939453,1.4000008477108647,3.140000104904175,-0.11143698090211296
488,2002-07-17,3.490000009536743,3.5899999141693115,3.259999990463257,3.5,39800.0,0.023460387593088994,2.473686720197963,-0.05263151290346046,40.86021588074423,36.163565129650074,-0.0788677335321335,0.338513303292709,1.8549267139445256,3.058258710999656,38.44707413261171,0.3299999237060547,-0.472997621504458,-0.21499999761581412,-1.1950858494257277,0.765085854194099,-0.7050429235207707,0.27504292828914245,0.5035632402563337,81.48149783392292,52.1266425306888,0.4900429259049566,7,-0.07500004768371582,0.6150000095367432,2.5924999713897705,3.265000104904175,-0.21000003814697266,2,-0.05444127699176704,-1.9473672322622815,3.4100000858306885,-3.250000000000047,3.2000000476837163,3.4444497426401437,3.1700000762939453,-0.05444127699176704
489,2002-07-18,3.2999999523162837,3.5999999046325684,3.2999999523162837,3.390000104904175,48100.0,-0.05444127699176704,-5.666654304242728,9.000023841880692,38.907849357230084,35.62222569390572,0.05061243440528296,0.44417453443356436,1.9329914693915904,3.230779541454172,38.05658201879897,0.2999999523162846,-0.4361223223030066,-0.3370000600814822,-1.222226130421879,0.5482260102589147,-0.7796130952516811,0.10561297508871625,0.6339495024892083,44.44444935017679,11.188473100684135,0.44261303517019857,7,0.07000005245208785,0.8050000667572026,2.65750002861023,3.3300001621246342,-0.049999952316283736,3,0.030303074089730764,2.473686720197963,3.490000009536743,-1.9473672322622815,3.4100000858306885,-3.250000000000047,3.2000000476837163,0.030303074089730764
490,2002-07-19,3.5,3.509999990463257,3.2999999523162837,3.2999999523162837,25300.0,0.06060607593140577,-1.099999880790734,-2.222218984444533,59.55555602650577,37.95816446555516,-0.1897183017679427,0.20424041238120338,1.6236513057502915,3.01636153612378,37.26314508945148,0.2100000381469731,-0.47475393960438605,-0.10500001907348633,-0.9594003736316719,0.7494003354846988,-0.5322001963525791,0.32220015820560644,0.37791248751716244,77.77778955153974,39.12137561245989,0.4272001772790926,7,-0.17500007152557373,0.6050000190734863,1.9524999856948853,2.6250001192092896,-0.4300000667572017,4,-0.034285681588309136,-5.666654304242728,3.2999999523162837,2.473686720197963,3.490000009536743,-1.9473672322622815,3.4100000858306885,-0.034285681588309136
491,2002-07-22,3.670000076293945,3.890000104904175,3.400000095367432,3.400000095367432,78300.0,0.048571450369698566,-2.6296299566784667,1.3499995827675786,50.273223758943445,39.43950244156673,-0.3371716109782579,-0.05356543035709427,1.3881981211235943,2.8310292818885245,37.073452634699514,0.4900000095367427,-0.4949522601828975,0.11900005340576136,-0.5462865721585701,0.7842866789700933,-0.2136432593764046,0.45164336618792733,-0.6700000762939449,67.16417857336027,27.839552947844922,0.33264331278216597,7,-0.20000004768371538,0.43499994277954146,1.7824999094009404,2.4550000429153447,-0.6200001239776611,0,-0.0790190615325207,-1.099999880790734,3.5,-5.666654304242728,3.2999999523162837,2.473686720197963,3.490000009536743,-0.0790190615325207
492,2002-07-23,3.2999999523162837,3.990000009536743,3.289999961853028,3.900000095367432,80500.0,-0.100817470377629,-1.2580642184159876,-2.2222229090247727,38.46154022498916,39.93738628095167,0.022671214567034248,0.2588217602993579,1.6919318929358824,3.1859447813146056,36.64006970048637,0.7000000476837154,-0.5049337378864114,-0.20600007772445705,-0.8048903185813221,0.392890163132408,-0.5054451981528896,0.09344504270397547,-0.28219995021820043,5.479446686014437,-31.073743191940668,0.2994451204284324,7,0.22000002861022994,0.8050000667572026,1.9550000429153447,2.825000166893006,-0.09999990463256747,1,-0.015151500920837502,-2.6296299566784667,3.670000076293945,-1.099999880790734,3.5,-5.666654304242728,3.2999999523162837,-0.015151500920837502
493,2002-07-24,3.4200000762939453,3.900000095367432,3.25,3.5,65500.0,0.036363674458065764,-2.0952379871117772,0.13333317438765163,42.99065722514495,40.62055820749752,-0.09475163749798643,0.08904339888042179,1.4905417439341786,3.0459758601761537,36.213030686830486,0.6500000953674321,-0.4576669110442575,-0.05149995088577253,-0.5791471787148499,0.47614727694330483,-0.3153235648003112,0.21232366302876615,-0.36331207389831555,22.972982986901478,-11.782282017123862,0.2638236139145388,7,0.10499989986419678,0.684999942779541,1.744999885559082,2.7050000429153442,-0.13000011444091752,2,-0.011695895017748925,-1.2580642184159876,3.2999999523162837,-2.6296299566784667,3.670000076293945,-1.099999880790734,3.5,-0.011695895017748925
494,2002-07-25,3.5,3.7000000476837163,3.3299999237060547,3.5,15900.0,0.02339179003549785,-1.1764703407420731,-0.0,46.948354968227655,43.00750412301404,-0.13221961194126353,-0.0319752871004213,1.3274361709070943,2.950900080310584,35.56123506183382,0.3700001239776616,-0.405405178032868,0.05349997282028207,-0.41249192073906027,0.5194918663796244,-0.17949597395938888,0.286495919599953,-0.4059795173187255,33.78378334839559,2.4938322542889146,0.23299594677967111,7,0.0700000524520874,0.6050000190734863,1.6649999618530273,2.6250001192092896,-0.2100000381469722,3,-0.06285715103149414,-2.0952379871117772,3.4200000762939453,-1.2580642184159876,3.2999999523162837,-2.6296299566784667,3.670000076293945,-0.06285715103149414
495,2002-07-26,3.440000057220459,3.640000104904175,3.3499999046325684,3.640000104904175,43700.0,-0.017142840794154623,1.9000013113018723,-100.0,53.763442927666766,45.48327709012267,-0.03340540448678375,-0.012798488881851533,1.298373625703526,2.9919691152802788,35.998727022565156,0.29000020027160645,-0.3359950129117477,0.019000029563903897,-0.3823083811831838,0.42030844031099157,-0.18165417580964016,0.21965423493744796,-0.3101403934649656,25.675683077275004,-8.99307803518736,0.20065420537354395,7,0.16499996185302734,0.6649999618530273,1.6024998426437378,2.6850000619888306,-0.18000006675720215,4,-0.05523257385465863,-1.1764703407420731,3.5,-2.0952379871117772,3.4200000762939453,-1.2580642184159876,3.2999999523162837,-0.05523257385465863
496,2002-07-29,3.5999999046325684,3.7699999809265137,3.490000009536743,3.490000009536743,38300.0,0.04651158277636491,-4.090913425796481,-0.5499993443490638,55.67009751811182,47.49232643195154,-0.14605785052539844,-0.1381386435949672,1.052235644763508,2.813297543238794,35.05560085147223,0.3299999237060547,-0.2635144480955596,0.15249987840652457,-0.22019302007353492,0.5251927768865841,-0.033846570833505396,0.33884632764655453,-0.4357346270458251,47.29728380026323,10.154762465349194,0.1863464492400298,7,0.020000100135803223,0.505000114440918,1.3875000476837158,2.525000214576721,-0.17999982833862305,0,-0.14722221817499304,1.9000013113018723,3.440000057220459,-1.1764703407420731,3.5,-2.0952379871117772,3.4200000762939453,-0.14722221817499304
497,2002-07-30,3.490000009536743,3.690000057220459,3.4800000190734863,3.619999885559082,41100.0,-0.030555527224952028,-1.8000031789174196,-1.1818181818181819,53.731346116208314,48.92245201366977,-0.026280219832842455,-0.04377195195614281,1.0856160011493339,2.9055528991365955,34.070672192796856,0.21000003814697266,-0.1544435515062732,0.05099998712539655,-0.3088186676952347,0.4108186419460278,-0.12890934028491907,0.23090931453571217,-0.2927053426719999,36.923072972947175,-3.1554232674853964,0.17990932741031565,7,0.12999999523162842,0.4100000858306885,1.4824999570846558,2.6350001096725464,-0.08999991416931108,1,-0.12607451461837227,-4.090913425796481,3.5999999046325684,1.9000013113018723,3.440000057220459,-1.1764703407420731,3.5,-0.12607451461837227
498,2002-07-31,3.650000095367432,3.75,3.5999999046325684,3.5999999046325684,80800.0,0.04584529667434789,-4.9999809265864315,-0.38461721860620707,62.94416200651137,51.59315341914547,-0.1801412860622711,-0.22557606717903989,0.8608815185753662,2.723129687732911,33.148622265630884,0.25999999046325684,-0.07384175211026545,0.21750006675720268,-0.12041148283164826,0.5554116163460536,0.04854429196277721,0.38645584155162815,-0.420997214795809,72.72730228329118,27.934966778905505,0.16895577479442547,7,-0.030000090599060503,0.11999988555908159,1.2474999427795406,2.4750000238418575,-0.3600001335144043,2,-0.12328768107564003,-1.8000031789174196,3.490000009536743,-4.090913425796481,3.5999999046325684,1.9000013113018723,3.440000057220459,-0.12328768107564003
499,2002-08-01,3.400000095367432,3.670000076293945,3.130000114440918,3.650000095367432,83800.0,-0.0684931488953382,2.7241381578298514,-4.999980926586387,55.25114185077699,51.11488517739783,0.09558752788632185,-0.0008209510213275095,1.051578799439754,2.945033393175819,32.60814843303589,0.5399999618530269,-0.029848366816955796,-0.016499936580657515,-0.32622138042413873,0.2932215072628237,-0.1713606585023979,0.13836078534108287,0.5899999141693111,42.18750582076737,-5.6553259860461225,0.15486072192174055,8,0.15999996662139848,0.3699998855590816,1.4724999666213985,2.7250000238418575,-0.3000001907348637,3,-0.032352979537936366,-4.9999809265864315,3.650000095367432,-1.8000031789174196,3.490000009536743,-4.090913425796481,3.5999999046325684,-0.032352979537936366
500,2002-08-02,3.0999999046325684,3.440000057220459,3.0799999237060547,3.440000057220459,78000.0,-0.08823534774120156,1.117646893828047,1.3600006103515625,47.96747699575953,50.858691092599614,0.3720005706841385,0.2713493082829004,1.2859556468051885,3.2133108503986803,31.982173249869174,0.3600001335144043,-0.009949089868213967,-0.29000011682510385,-0.6132077427561087,0.03320750910590098,-0.45160392979060626,-0.12839630385960143,0.8728001070022584,2.898547719992951,-45.58217445919807,0.16160381296550233,8,0.43500006198883057,0.6700000762939453,1.7250000834465027,3.025000214576721,-0.08999991416931152,4,0.06129034292437474,2.7241381578298514,3.400000095367432,-4.9999809265864315,3.650000095367432,-1.8000031789174196,3.490000009536743,0.06129034292437474
501,2002-08-05,3.0999999046325684,3.400000095367432,3.0899999141693115,3.380000114440918,40100.0,0.0,-1.066666560702924,0.8235296592579295,43.11110781445951,51.37530971365187,0.3158590713220204,0.2694103649562489,1.218979292253369,3.180467708562734,30.89189287165971,0.31000018119812056,0.033718967047736914,-0.2800001144409179,-0.6264710775424045,0.06647084866056874,-0.4532355959916612,-0.10676463289017457,0.8370881034851076,2.985071440161925,-41.55788764853887,0.1732354815507433,8,0.3900001049041748,0.40000009536743164,1.730000078678131,3.025000214576721,-0.09999990463256836,0,0.051612932500929354,1.117646893828047,3.0999999046325684,2.7241381578298514,3.400000095367432,-4.9999809265864315,3.650000095367432,0.051612932500929354
502,2002-08-06,3.0999999046325684,3.25,3.0999999046325684,3.25,59700.0,0.0,1.0,0.5357142248932651,41.013823770900224,51.15566155206913,0.3179404111198907,0.260725427998449,1.156102479405961,3.1426606641437367,29.694370119632975,0.15000009536743164,-0.004781174396932819,-0.26600010395050067,-0.6344049634837186,0.10240475558271722,-0.4502025337171096,-0.08179767418389172,0.802804580108643,2.985071440161925,-35.361712646550565,0.18420242976660897,8,0.3250000476837158,0.4200000762939453,1.315000057220459,2.6550002098083496,-0.1399998664855957,1,0.10322586500185893,-1.066666560702924,3.0999999046325684,1.117646893828047,3.0999999046325684,2.7241381578298514,3.400000095367432,0.10322586500185893
503,2002-08-07,3.0199999809265137,3.1600000858306885,3.0,3.1600000858306885,52500.0,-0.02580642779585396,1.2857137991461216,0.9333334392970789,43.20388478735671,50.739609309750136,0.3746296641543889,0.33257378957223294,1.1713219717062895,3.1862399218843827,28.7684641899642,0.16000008583068848,-0.03531501682732241,-0.3300000309944151,-0.7296314885496233,0.06963142656079313,-0.5298157597720192,-0.130184302216811,0.8498923213732912,2.9850714401619274,-33.16150529800961,0.19981572877760417,8,0.36500000953674316,0.4750000238418579,1.3324999809265137,2.7350001335144043,-0.12999987602233887,2,0.12582785325857415,1.0,3.0999999046325684,-1.066666560702924,3.0999999046325684,1.117646893828047,3.0999999046325684,0.12582785325857415
504,2002-08-08,2.9800000190734863,3.150000095367432,2.900000095367432,3.0199999809265137,113500.0,-0.013245020564786825,-1.5000023841880759,0.28571379914612155,36.31579066247485,48.80098128028436,0.37225741588414296,0.37942569825275996,1.1528005472131841,3.1844267224887775,27.55277846515517,0.25,-0.010459879406299777,-0.3619999885559082,-0.7850516131917451,0.061051636079928695,-0.5735258008738269,-0.15047417623798953,0.8376987450883302,14.814801732861607,-15.402048804652114,0.21152581231791848,8,0.35500001907348633,0.4650000333786011,1.347499966621399,2.7750000953674316,-0.07999992370605424,3,0.10402682577026412,1.2857137991461216,3.0199999809265137,1.0,3.0999999046325684,-1.066666560702924,3.0999999046325684,0.10402682577026412
505,2002-08-09,2.9300000667572017,3.150000095367432,2.9100000858306885,3.150000095367432,55800.0,-0.01677850738129527,1.1818179847780546,5.500005960470184,29.213482544076314,45.86135739428042,0.38253346735372284,0.432708753737828,1.1418467673485488,3.1923772886132586,26.27139557317635,0.2400000095367436,-0.0072977175958883755,-0.3999999403953556,-0.8559316506393961,0.055931769848684976,-0.6279657955173756,-0.17203408527333552,0.8142828039010639,5.999994277953924,-18.735955517191524,0.22796585512202017,8,0.3949999809265141,0.5149999856948857,1.3624999523162846,2.8250000476837163,0.05999994277954146,4,0.058020421161121494,-1.5000023841880759,2.9800000190734863,1.2857137991461216,3.0199999809265137,1.0,3.0999999046325684,0.058020421161121494
506,2002-08-12,3.0199999809265137,3.0999999046325684,2.9500000476837163,3.009999990463257,69900.0,0.030716693555887797,-1.3076923076923166,-0.04545449619451467,40.66666613684755,44.409726285462554,0.2253013015812777,0.34628655171634515,0.991971709563038,3.0609034498868057,25.126133125367993,0.16999983787536666,-0.020365880629440447,-0.3010000228881835,-0.7745043643400495,0.17250431856368253,-0.5377521936141165,-0.06424785216225049,0.6567402677084853,34.285690930418454,6.820054178702762,0.23675217072593294,8,0.30500006675720215,0.42500007152557373,1.1700000762939453,2.7350001335144043,-0.009999990463256836,0,-0.0033112551411966784,1.1818179847780546,2.9300000667572017,-1.5000023841880759,2.9800000190734863,1.2857137991461216,3.0199999809265137,-0.0033112551411966784
507,2002-08-13,3.0299999713897705,3.150000095367432,3.0,3.0199999809265137,35800.0,0.0033112551411966784,-5.000009536752277,1.0,35.9712154942616,41.41273222854592,0.16001564775972366,0.32291420837779583,0.9225901826946714,3.006990909302159,24.43695683766238,0.15000009536743208,-0.048013090632441635,-0.27200002670288104,-0.7607191294170104,0.2167190760112483,-0.5163595780599457,-0.027640475345816373,0.5846010649838229,49.99995415027148,21.05863299888483,0.24435955135706455,8,0.25500011444091797,0.4150000810623169,1.0950000286102295,2.7250001430511475,-0.04999995231628418,1,-0.009900980750178201,-1.3076923076923166,3.0199999809265137,1.1818179847780546,2.9300000667572017,-1.5000023841880759,2.9800000190734863,-0.009900980750178201
508,2002-08-14,3.2999999523162837,3.400000095367432,3.0899999141693115,3.0899999141693115,35900.0,0.08910890543760375,-1.9523821417704776,21.000023841880605,43.670883306305,40.12603683471569,-0.18422631722465477,0.04000092979736758,0.5941546256900976,2.6951606340994743,23.605140180901348,0.3700001239776616,-0.08947067378693285,0.007499957084655229,-0.4731520586829694,0.48815197285227985,-0.23282605079915708,0.24782596496846754,0.25743300877681685,79.99997138977034,49.53670561542407,0.2403260078838124,8,-0.12999987602233842,0.14500010013580367,0.8250000476837163,2.4550001621246342,-0.27999997138977006,2,-0.10303027850975077,-5.000009536752277,3.0299999713897705,-1.3076923076923166,3.0199999809265137,1.1818179847780546,2.9300000667572017,-0.10303027850975077
509,2002-08-15,3.400000095367432,3.440000057220459,3.2999999523162837,3.390000104904175,17000.0,0.030303074089730764,2.1111164093068204,0.04761899355588979,48.765433188928206,40.21469863395666,-0.3176284891992114,-0.05494013683504706,0.4366432463653376,2.5531676806464305,22.702669113641257,0.14000010490417525,-0.11928334755380732,0.10250009298324647,-0.3805549288330998,0.5855551147995928,-0.13902741792492668,0.3440276038914196,0.10483823646761481,92.45283697881366,58.84826553672194,0.2415275109081732,8,-0.23000001907348677,0.04499995708465532,0.7249999046325679,2.284999847412109,-0.31000018119812056,3,-0.14999999298768918,-1.9523821417704776,3.2999999523162837,-5.000009536752277,3.0299999713897705,-1.3076923076923166,3.0199999809265137,-0.14999999298768918
510,2002-08-16,3.380000114440918,3.539999961853028,3.190000057220459,3.4300000667572017,21100.0,-0.005882347166332291,1.5925943586578204,-4.9999999999997335,42.567574751472804,40.15430607140258,-0.2835521345701326,-0.04679015174840728,0.4031942814317988,2.534783687661273,21.871545724786024,0.3499999046325688,-0.18798580080132554,0.08850010633468619,-0.38688455847847303,0.5638847711478454,-0.14919222607189342,0.3261924387412658,-0.4800000190734859,72.88137784945594,39.314809452350445,0.23769233240657955,8,-0.16000008583068803,0.06499993801116943,0.6099998950958252,2.304999828338623,-0.4300000667572017,4,-0.14201183515429616,2.1111164093068204,3.400000095367432,-1.9523821417704776,3.2999999523162837,-5.000009536752277,3.0299999713897705,-0.14201183515429616
511,2002-08-19,3.380000114440918,3.509999990463257,3.2000000476837163,3.400000095367432,6400.0,0.0,1.5833353201567169,0.40000000000001246,45.985405651772815,40.7067040581662,-0.26782151853877956,-0.07339308661130417,0.35766994339224345,2.4929762728944596,22.237563349316382,0.30999994277954057,-0.22482560513352512,0.10300010442733765,-0.3403888114947389,0.5463890203494142,-0.11869435353370061,0.3246945623883759,-0.46720002174377395,70.3703965342766,35.69053644994371,0.22169445796103826,8,-0.16000008583068803,0.06499993801116943,0.6099998950958252,2.304999828338623,-0.40000009536743164,0,-0.11538464251463032,1.5925943586578204,3.380000114440918,2.1111164093068204,3.400000095367432,-1.9523821417704776,3.2999999523162837,-0.11538464251463032
512,2002-08-20,3.25,3.400000095367432,3.2000000476837163,3.400000095367432,13200.0,-0.03846157101755632,1.6666656070291952,7.50001192094018,35.074625006761124,39.80345297143336,-0.1277394436297934,0.05551539762036084,0.44130839607728856,2.581425636934494,22.389859883596312,0.20000004768371582,-0.22303782323847132,-0.024500012397766113,-0.46790673422212326,0.41890670942659103,-0.24620337330994468,0.19720334851441246,-0.32465590991973814,35.55557086143799,5.453472067735149,0.2217033609121785,8,-0.029999971389770064,0.1950000524520874,0.6174999475479126,2.434999942779541,-0.25999999046325684,1,-0.07384615678053641,1.5833353201567169,3.380000114440918,1.5925943586578204,3.380000114440918,2.1111164093068204,3.400000095367432,-0.07384615678053641
513,2002-08-21,3.380000114440918,3.539999961853028,3.259999990463257,3.259999990463257,22100.0,0.04000003521259021,-3.6666613684815013,-0.8000003178912343,49.1803288299591,41.23284610115384,-0.22496023914776897,-0.08183055893771352,0.2703370467740793,2.4097298671798946,22.235517813456177,0.2899999618530278,-0.20409749222983553,0.10750010013580313,-0.33349762694874885,0.5484978272203551,-0.11299876340647286,0.3279989636780791,-0.44236290692520086,54.28574542610855,24.650217887468813,0.22049886354227596,8,-0.15500009059906006,0.06499993801116943,0.43249988555908203,2.304999828338623,-0.45000004768371626,2,-0.11834321947459314,1.6666656070291952,3.25,1.5833353201567169,3.380000114440918,1.5925943586578204,3.380000114440918,-0.11834321947459314
514,2002-08-22,3.2799999713897705,3.5,3.2699999809265137,3.5,13600.0,-0.02958584013766763,1.0909089923890296,-1.833331677650467,58.82353078672737,44.5228514614484,-0.0870881249277895,0.0008881961605764488,0.3595971275547005,2.4668698889079455,22.072834906061477,0.23000001907348633,-0.18106632475796847,0.01849995851516706,-0.40938473645003315,0.44638465348036727,-0.19544238896743327,0.23244230599776738,-0.3303155087873071,25.714268197813873,-7.001615372890875,0.2139423474826002,8,-0.03499996662139848,0.1650000810623169,0.48000001907348633,2.4049999713897705,-0.48000001907348633,3,-0.07926829046681128,-3.6666613684815013,3.380000114440918,1.6666656070291952,3.25,1.5833353201567169,3.380000114440918,-0.07926829046681128
515,2002-08-23,3.25,3.3299999237060547,3.2000000476837163,3.3299999237060547,22900.0,-0.009146332820563763,2.249999999999989,0.3636359695561189,57.14286038664673,46.35353971142609,-0.007736126651110453,0.01678455424998493,0.37345130632787615,2.4549968795371795,21.994152163038706,0.12999987602233842,-0.15772816950498436,-0.002000010013580411,-0.42155371180392365,0.4175536917767628,-0.2117768609087518,0.20777684088159099,-0.28850922741252516,14.705872040716164,-20.871431702686188,0.2097768508951715,8,0.019999980926513672,0.1950000524520874,0.48750001192092896,2.434999942779541,-0.27999997138977095,4,-0.04923079564021182,1.0909089923890296,3.2799999713897705,-3.6666613684815013,3.380000114440918,1.6666656070291952,3.25,-0.04923079564021182
516,2002-08-26,3.0699999332427983,3.2100000381469727,3.059999942779541,3.2100000381469727,30800.0,-0.05538463592529286,1.1428568995730608,1.7500029802350754,48.78048922319174,47.77679234797388,0.20126775851238143,0.16342117693925617,0.5300453814594026,2.5914925036278462,22.54393123508779,0.19000005722045898,-0.11845126730842725,-0.1555000782012934,-0.5486239555745045,0.23762379917191767,-0.3520620168878992,0.04106186048531235,-0.09693897687001218,2.0833312637277848,-36.06276480724851,0.19656193868660563,8,0.23000001907348588,0.3750001192092891,0.645000040531158,2.6150000095367427,-0.2100000381469731,0,-0.03908791145553148,2.249999999999989,3.25,1.0909089923890296,3.2799999713897705,-3.6666613684815013,3.380000114440918,-0.03908791145553148
517,2002-08-27,3.0499999523162837,3.2000000476837163,3.0499999523162837,3.2000000476837163,31800.0,-0.006514651909255487,1.0,1.07142844978654,51.28204971453967,48.622477504444404,0.25077472635525977,0.1568068754430172,0.5210886971515682,2.566951059468345,23.109345852051057,0.15000009536743253,-0.05895088294369977,-0.1535000562667852,-0.5333214376415074,0.226321325107937,-0.3434107469541461,0.03641063442057568,-0.06560021583389286,0.0,-40.83422619729808,0.18991069068736102,8,0.24500000476837203,0.39500010013580367,0.7375000715255742,2.6349999904632573,-0.27999997138977006,1,-0.02295079814333667,1.1428568995730608,3.0699999332427983,2.249999999999989,3.25,1.0909089923890296,3.2799999713897705,-0.02295079814333667
518,2002-08-28,3.2000000476837163,3.2000000476837163,3.0,3.0499999523162837,66700.0,0.049180359905749205,1.6666656070292012,-1.0,58.59374810825168,49.714512495480335,0.09509853059988504,-0.030182111649046828,0.3371527355729138,2.375224662738242,23.985335712236388,0.20000004768371626,-0.02770423176000314,0.01900004148483303,-0.2974873436106549,0.33548742658032094,-0.13924365106291114,0.1772437340325772,-0.2044883066939125,40.00000953674325,-3.9550787617254883,0.15824369254774398,8,0.06999993324279741,0.20000004768371582,0.6124999523162837,2.089999914169311,-0.5499999523162842,2,-0.06562501094304019,1.0,3.0499999523162837,1.1428568995730608,3.0699999332427983,2.249999999999989,3.25,-0.06562501094304019
519,2002-08-29,3.289999961853028,3.369999885559082,3.150000095367432,3.1800000667572017,43900.0,0.028124972758815092,-1.5882352941176554,0.7333321677321337,63.636355426360026,52.055488126023356,-0.013573185975204183,-0.13580846915479938,0.208082628964823,2.238808031001724,23.44357572920448,0.21999979019164995,0.014832878306830999,0.11449996232986503,-0.18954131194573476,0.41854123660546483,-0.03752067480793464,0.2665205994676647,-0.2899999618530278,78.37839231080525,28.398575708384236,0.1520206371377998,8,-0.019999980926514116,0.04500007629394487,0.5250000357627864,1.8199999332427974,-0.6399998664855957,3,-0.10942246178418291,1.6666656070292012,3.2000000476837163,1.0,3.0499999523162837,1.1428568995730608,3.0699999332427983,-0.10942246178418291
520,2002-08-30,3.289999961853028,3.4300000667572017,3.150000095367432,3.3299999237060547,42700.0,0.0,1.3333306842407482,-0.36363636363635665,60.975604555615085,53.72106578200583,-0.03093547297655208,-0.12737487932624836,0.1849706121511594,2.1930377849016796,22.663762654218676,0.2799999713897696,0.027316712503498763,0.104999959468842,-0.2009756791065631,0.4109755980442471,-0.047987859818860557,0.25798777875654455,-0.2899999618530278,67.44184112342835,14.837491572179673,0.15298781928770266,8,-0.019999980926514116,0.04500007629394487,0.5475000739097591,1.8199999332427974,-0.7200000286102295,4,-0.14893617483836097,-1.5882352941176554,3.289999961853028,1.6666656070292012,3.2000000476837163,1.0,3.0499999523162837,-0.14893617483836097
521,2002-09-03,3.259999990463257,3.2699999809265137,3.25,3.25,1700.0,-0.00911853244304417,-3.0,-0.2500000000000028,59.19999725341899,56.40166269830115,-0.022068332040079408,-0.08935476730201586,0.17136830854417529,2.1755106900914587,21.841807511671302,0.03999996185302779,0.021344492058469555,0.0669999837875368,-0.2379832476336472,0.3719832152087208,-0.08549163192305542,0.21949159949812902,-0.24919999122619618,60.46510467405697,7.22020569932014,0.15249161571059203,9,0.009999990463256836,0.07500004768371582,0.5950000286102295,1.8499999046325684,-0.9600000381469727,1,-0.08895704377343194,1.3333306842407482,3.289999961853028,-1.5882352941176554,3.289999961853028,1.6666656070292012,3.2000000476837163,-0.08895704377343194
522,2002-09-04,3.4200000762939453,3.4200000762939453,3.25,3.2699999809265137,4700.0,0.049079781073236184,1.2666662428116844,15.000023841880648,55.263160646565765,57.07753290014634,-0.17368251702101345,-0.23626549592907065,-0.013542959009603894,1.9644396394108483,20.76125605333072,0.1700000762939453,0.03128965494155089,0.21100006103515634,-0.10674865514494325,0.5287487772152559,0.05212570294510677,0.3698744191252059,-0.3986160778045651,97.67442118354302,45.83871773933375,0.1588743580900497,9,-0.1700000762939453,-0.09500002861022949,0.44249993562698364,1.6899998188018799,-0.7699999809265132,2,-0.163742739387585,-3.0,3.259999990463257,1.3333306842407482,3.289999961853028,-1.5882352941176554,3.289999961853028,-0.163742739387585
523,2002-09-05,3.400000095367432,3.4500000476837163,3.289999961853028,3.4100000858306885,18300.0,-0.005847947508874296,2.5555608537512198,-0.06666656070291814,49.99999999999999,56.097140590509966,-0.16823935638332577,-0.1964070756507179,-0.016298773488918616,1.935128947883134,19.434687314988125,0.16000008583068848,0.033729122957321334,0.17200007438659703,-0.1436013347180971,0.4876014834912912,0.014199369834249964,0.3298007789389441,-0.368243777610779,83.33334657881205,35.12206523314518,0.15780070455234707,9,-0.17500007152557417,-0.07500004768371626,0.3599999547004695,1.6999998092651363,-0.7599999904632573,3,-0.18529414610879158,1.2666662428116844,3.4200000762939453,-3.0,3.259999990463257,1.3333306842407482,3.289999961853028,-0.18529414610879158
524,2002-09-06,3.289999961853028,3.4500000476837163,3.289999961853028,3.400000095367432,21000.0,-0.032352979537936366,-1.9090889386918206,11.000023841881136,46.08695183449531,54.86870630693759,-0.06333153798728386,-0.06534184600352555,0.07274435387665568,1.9924427531579592,17.807668665232455,0.16000008583068848,0.061609548771475175,0.046499943733215865,-0.24753019374218477,0.3405300812086165,-0.10051512500448423,0.19351501247091596,-0.248078771214447,46.66662957932625,1.5108486758638477,0.14701506873770032,9,-0.06499993801116988,-0.004999876022339311,0.40500003099441484,1.660000085830688,-0.5,4,-0.19452883705358115,2.5555608537512198,3.400000095367432,1.2666662428116844,3.4200000762939453,-3.0,3.259999990463257,-0.19452883705358115
525,2002-09-09,3.0999999046325684,3.400000095367432,3.0699999332427983,3.2799999713897705,62600.0,-0.05775077794026651,-1.7500012417633937,1.6363622570842744,39.5522358848261,53.84334482489696,0.11527588212202433,0.14550742658118754,0.2407593941327164,2.1242846394123944,16.312550372826113,0.3300001621246338,0.051435828146661144,-0.15200010538101205,-0.41618514583787425,0.11218493507585015,-0.28409262560944315,-0.019907585152580953,-0.04811713856969879,7.894726935518969,-32.66411306500397,0.13209252022843115,9,0.12500011920928955,0.12000012397766158,0.5650001168251038,1.7250001430511475,-0.4499998092651363,0,-0.14516123326090014,-1.9090889386918206,3.289999961853028,2.5555608537512198,3.400000095367432,1.2666662428116844,3.4200000762939453,-0.14516123326090014
526,2002-09-10,3.009999990463257,3.0999999046325684,2.940000057220459,3.0899999141693115,39500.0,-0.029032231270335718,2.2,0.44444385575681317,40.76923344967546,52.67525412880094,0.21888819200207577,0.24740430121762813,0.33564457530394254,2.1522981877660845,14.91657818903901,0.15999984741210938,0.03254471809031889,-0.24150002002716064,-0.5075650061850405,0.024564966130719235,-0.3745325131061006,-0.1084675269482207,0.529999971389771,13.725477363090455,-26.33164038745594,0.13303249307893986,9,0.18500006198883057,0.2100000381469731,0.6424999833106995,1.7149999141693115,-0.46000003814697266,1,-0.14617942146662266,-1.7500012417633937,3.0999999046325684,-1.9090889386918206,3.289999961853028,2.5555608537512198,3.400000095367432,-0.14617942146662266
527,2002-09-11,3.0,3.0499999523162837,2.9800000190734863,3.0,20500.0,-0.0033222559783855354,-2.499999999999978,-0.0,33.898304399831915,49.93131593897651,0.24702738792745826,0.2688242928522264,0.33149397726145935,2.1028177918275324,13.694073705496223,0.06999993324279741,0.015964429545671788,-0.25000001192092913,-0.5216035264017518,0.021603502559893517,-0.3858017691613407,-0.11419825468051759,0.5279999637603763,11.76469488264896,-25.398215299147402,0.13580175724041132,9,0.1950000524520874,0.22000002861022994,0.4950000047683716,1.7249999046325684,-0.3499999046325679,2,-0.23333334922790527,2.2,3.009999990463257,-1.7500012417633937,3.0999999046325684,-1.9090889386918206,3.289999961853028,-0.23333334922790527
528,2002-09-12,2.9600000381469727,3.009999990463257,2.900000095367432,3.009999990463257,130300.0,-0.013333320617675781,3.399999999999982,-100.0,35.714290275865196,46.8288642555882,0.278712796042794,0.29728841991806476,0.3527182462337124,2.0890474489749433,13.659358442652419,0.10999989509582475,0.02262692191922344,-0.2729999780654908,-0.5725505965064426,0.026550640375460954,-0.4227752872859667,-0.12322466884501493,0.5562399274826051,10.909081451162903,-26.55766369584734,0.1497753092204759,9,0.21500003337860152,0.2599999904632573,0.5124999284744263,1.7649998664855957,-0.7100000381469727,3,-0.10472970904879031,-2.499999999999978,3.0,2.2,3.009999990463257,-1.7500012417633937,3.0999999046325684,-0.10472970904879031
529,2002-09-13,2.890000104904175,2.9800000190734863,2.799999952316284,2.9800000190734863,17900.0,-0.02364862579076832,3.0000052981956995,1.8,34.482764290572234,43.8852153372501,0.31961691802322933,0.34479944037809407,0.40467624056291474,2.105601515241439,13.921581115222281,0.18000006675720215,0.025944188223554487,-0.3174999117851258,-0.6429065836656824,0.007906760095430787,-0.4802032477254041,-0.15479657584484752,0.601590265914917,15.000021855031195,-24.298810957077762,0.16270333594027822,9,0.2349998950958252,0.27999985218048096,0.5499998927116394,1.7099997997283936,-0.5800001621246338,4,-0.0865051871713649,3.399999999999982,2.9600000381469727,-2.499999999999978,3.0,2.2,3.009999990463257,-0.0865051871713649
530,2002-09-16,2.900000095367432,2.940000057220459,2.8499999046325684,2.9200000762939453,27900.0,0.003460204186943816,2.000007947293549,0.2222222222222173,41.41414968496239,41.909010051866034,0.2776785182045436,0.31304524302976455,0.37927993638416124,2.0346456679096305,13.853813833224116,0.09000015258789062,0.00601666178812188,-0.28349992036819405,-0.625707937121601,0.058708096385212905,-0.4546039287448975,-0.11239591199149057,0.5500948503414915,33.33338631524837,-10.232068302964429,0.17110400837670345,9,0.22499990463256792,0.2699998617172237,0.48999994993209794,1.599999904632568,-0.6900000572204594,0,-0.037931079274832635,3.0000052981956995,2.890000104904175,3.399999999999982,2.9600000381469727,-2.499999999999978,3.0,-0.037931079274832635
531,2002-09-17,2.990000009536743,3.0,2.8499999046325684,2.869999885559082,45900.0,0.031034452141253555,1.1428568995730608,-6.000011920940457,47.16981386705512,41.009749298587074,0.16243296586455624,0.20272313020751698,0.2852505959182232,1.8762495170625817,13.653620455318372,0.15000009536743164,-0.02917664790246821,-0.1740000009536744,-0.5134980860534433,0.16549808414609446,-0.34374904350355884,-0.004250958403789973,0.4210892365686223,76.00002288818372,25.811635559205214,0.16974904254988446,9,0.13499999046325684,0.1799999475479126,0.39500004053115845,1.440000057220459,-0.6600000858306885,1,-0.11371234551333298,2.000007947293549,2.900000095367432,3.0000052981956995,2.890000104904175,3.399999999999982,2.9600000381469727,-0.11371234551333298
532,2002-09-18,3.009999990463257,3.039999961853028,2.9800000190734863,2.9800000190734863,5800.0,0.0066889568102752595,-3.0000000000000298,0.24999950329514004,39.7849412746731,39.87474277355076,0.08734342433351339,0.17267414272967496,0.2587914732649348,1.7981328922722986,13.35761001507693,0.05999994277954146,-0.06086645481907382,-0.1420000195503235,-0.4856399839038641,0.20163994480321712,-0.3138200017270938,0.029819962626446817,0.3644238980147638,87.50001241763368,34.534796472852534,0.17181998217677028,9,0.11500000953674316,0.15999996662139893,0.3750000596046448,1.4200000762939453,-0.46000003814697266,2,-0.15282393342339373,1.1428568995730608,2.990000009536743,2.000007947293549,2.900000095367432,3.0000052981956995,2.890000104904175,-0.15282393342339373
533,2002-09-19,2.9800000190734863,3.0999999046325684,2.9500000476837163,3.0,29200.0,-0.009966767935156495,-2.7500000000000306,-0.6666666666666666,32.183908990957605,38.3299602353799,0.05755342584167833,0.18042088084228158,0.28314005042945034,1.7665373432802651,13.577361682194656,0.1499998569488521,-0.09101900699938481,-0.1519999861717225,-0.4861981513621605,0.1821981790187155,-0.3190990687669415,0.015099096423496494,0.35995843323483,60.000031789148935,9.826019114364186,0.167099082595219,9,0.12000000476837158,0.18999993801116943,0.3850000500679016,1.4500000476837158,-0.41000008583068803,3,-0.11073822872278194,-3.0000000000000298,3.009999990463257,1.1428568995730608,2.990000009536743,2.000007947293549,2.900000095367432,-0.11073822872278194
534,2002-09-20,3.0199999809265137,3.0999999046325684,2.9500000476837163,3.0,17200.0,0.013422805905036084,-1.500000000000011,-1.0,35.164833725283046,37.84247110654178,-0.02768512220987951,0.12642554961551822,0.24428455596709853,1.6648684716537092,13.808989002465044,0.1499998569488521,-0.12855153841346834,-0.09900002479553205,-0.42916106377839913,0.23116101418733503,-0.2640805442869656,0.06608049469590149,0.28756096138228093,68.00003051757812,19.18367789975649,0.1650805194914335,9,-0.0700000524520874,0.1499999761581421,0.2875000834465027,1.4100000858306885,-0.43000006675720215,4,-0.254966882711795,-2.7500000000000306,2.9800000190734863,-3.0000000000000298,3.009999990463257,1.1428568995730608,2.990000009536743,-0.254966882711795
535,2002-09-23,3.0899999141693115,3.0999999046325684,2.9500000476837163,2.9500000476837163,21400.0,0.02317878598837675,-1.1428571428571501,6.999999999999978,41.05262576708056,37.87395914180902,-0.11091681631691674,0.04619252513889993,0.17529895518282457,1.5301065158531815,13.787268574996508,0.1499998569488521,-0.1591905713288897,-0.02100008726119995,-0.345501319383303,0.30350114486090307,-0.18325070332225124,0.14125052879985134,0.1871073687399325,96.00000381469727,46.647163727389014,0.1622506160610515,9,-0.13999998569488525,0.08000004291534424,0.21750015020370483,1.3400001525878906,-0.5999999046325684,0,-0.25242718221869553,-1.500000000000011,3.0199999809265137,-2.7500000000000306,2.9800000190734863,-3.0000000000000298,3.009999990463257,-0.25242718221869553
536,2002-09-24,2.9500000476837163,3.0499999523162837,2.940000057220459,3.0499999523162837,46100.0,-0.045307401415650705,1.2000000000000106,-0.7142857142857102,24.731170115320296,36.855388665752166,0.02198943843601242,0.18629267343079725,0.3137401200740517,1.605150161222873,13.280643130115541,0.14999985694885254,-0.1826602722705557,-0.15499995946884093,-0.4870430659665206,0.17704314702883872,-0.32102151271768076,0.011021593779998895,0.29848079538995,6.250000000000277,-35.46244627922169,0.16602155324883985,9,-1.1920928999487046e-07,0.2199999094009395,0.3824999928474422,1.4800000190734859,-0.27999997138977095,1,-0.2508474568052219,-1.1428571428571501,3.0899999141693115,-1.500000000000011,3.0199999809265137,-2.7500000000000306,2.9800000190734863,-0.2508474568052219
537,2002-09-25,2.9800000190734863,3.25,2.9500000476837163,2.9500000476837163,13800.0,0.010169481662661406,-19.000015894587662,-0.2999999999999982,27.659560437107658,35.960418683667996,-0.012455731561496819,0.15892791180172328,0.27572794766764996,1.5085912731634785,12.376162241376795,0.29999995231628374,-0.18129428382664914,-0.12149999141693124,-0.4574370024848946,0.21443701965103212,-0.28946849695091315,0.04646851411705066,-0.18000006675720215,12.903215882679579,-22.57186880441804,0.1679685055339818,9,0.04499995708465576,0.18999993801116943,0.3525000214576721,1.4500000476837158,-0.43000006675720215,2,-0.21812083597553922,1.2000000000000106,2.9500000476837163,-1.1428571428571501,3.0899999141693115,-1.500000000000011,3.0199999809265137,-0.21812083597553922
538,2002-09-26,2.990000009536743,3.0899999141693115,2.5999999046325684,3.0899999141693115,466200.0,0.0033557014762590764,8.80000953675226,-3.3333333333333828,32.14284801969107,35.70042798690343,-0.019838985212698557,0.13954302527500628,0.2550877314938971,1.4365242789378305,11.723320317244468,0.49000000953674316,-0.17578393379267876,-0.1009999990463255,-0.4371014719003532,0.2351014738077022,-0.26905073547333913,0.06705073738068812,0.25999999046325684,60.00000733595521,24.868999299034243,0.1680507364270138,9,-0.06500005722045898,0.07999992370605469,0.3425000309944153,1.1949999332427979,-0.2200000286102295,3,-0.14715720930336407,-19.000015894587662,2.9800000190734863,1.2000000000000106,2.9500000476837163,-1.1428571428571501,3.0899999141693115,-0.14715720930336407
539,2002-09-27,2.9300000667572017,3.0199999809265137,2.9200000762939453,2.9200000762939453,30200.0,-0.020066870430825667,-19.0,-0.09999999999999556,38.02816901408447,35.32420791236143,0.05188825236965533,0.1804411390116858,0.3096560724346409,1.429486417553329,11.924151180064952,0.09999990463256836,-0.1621758961615174,-0.14299994707107588,-0.47272709229161647,0.1867271981494647,-0.3078635196813462,0.02186362553919441,0.3199999332427983,50.76924826266234,11.689352190691267,0.1648635726102702,9,-0.005000114440917525,0.11999988555908248,0.40499997138977095,1.1449999809265141,-0.3800001144409175,4,-0.12286693696660422,8.80000953675226,2.990000009536743,-19.000015894587662,2.9800000190734863,1.2000000000000106,2.9500000476837163,-0.12286693696660422
540,2002-09-30,2.799999952316284,3.109999895095825,2.5,3.109999895095825,39700.0,-0.04436863873003116,2.935483920586602,-31.000023841882026,35.99998855590091,34.083116211122075,0.1857446353500034,0.2865405504968983,0.4261543987283263,1.49228957315799,12.91546802142327,0.6099998950958252,-0.15226604824779244,-0.24850006103515643,-0.5831184641463114,0.08611834207599856,-0.4158092625907339,-0.08119085947957894,0.437000045776367,39.99999364217122,-2.1925895456077242,0.16730920155557746,9,0.07500004768371582,0.17500007152557373,0.5450000762939453,1.255000114440918,-0.3399999141693115,0,-0.07500001490116148,-19.0,2.9300000667572017,8.80000953675226,2.990000009536743,-19.000015894587662,2.9800000190734863,-0.07500001490116148
541,2002-10-01,2.970000028610229,2.990000009536743,2.549999952316284,2.9800000190734863,19100.0,0.06071431399608174,28.33336512250753,0.03225803970670038,48.35164921537981,35.03497264897838,0.014091036739190432,0.0987641293197643,0.2388691233569742,1.2772738753025767,13.960356856690776,0.440000057220459,-0.129797731813857,-0.0639999866485601,-0.38488036047901586,0.25688038718189565,-0.22444017356378776,0.09644020026666755,0.23751996955871624,62.66667048136387,15.938395684489358,0.1604401869152278,10,-0.09500002861022905,0.004999995231628862,0.3874999880790715,1.085000038146973,-0.569999933242797,1,-0.16161616648135024,2.935483920586602,2.799999952316284,-19.0,2.9300000667572017,8.80000953675226,2.990000009536743,-0.16161616648135024
542,2002-10-02,2.859999895095825,2.9800000190734863,2.8299999237060547,2.8299999237060547,22500.0,-0.037037081634600844,-9.000015894587099,-2.9999999999998668,44.897950743197086,36.44764395478277,0.11239564549053949,0.17355774710450556,0.3418774980747785,1.3435568081955225,15.675368224848585,0.15000009536743164,-0.12146871315527807,-0.14600011110305777,-0.4192572687676659,0.12725704656155035,-0.28262868993536205,-0.009371532270753491,0.31921930314636215,59.01638639450465,7.436781593888334,0.13662857883230412,10,0.015000104904174805,0.11500012874603271,0.5125001072883606,1.195000171661377,-0.6499998569488525,2,-0.06643350551434679,28.33336512250753,2.970000028610229,2.935483920586602,2.799999952316284,-19.0,2.9300000667572017,-0.06643350551434679
543,2002-10-03,2.7699999809265137,2.7799999713897705,2.5999999046325684,2.75,17900.0,-0.031468502612059024,8.000011920940324,0.6666666666666666,43.999992370603636,37.42932824870728,0.1893908691135584,0.22550120681603003,0.41982713713261166,1.3813677944284208,17.564690705073744,0.25999999046325684,-0.12901526068854974,-0.2045000195503235,-0.42706636068314063,0.01806632158249366,-0.3157831901167323,-0.09321684898391469,0.3820504493859862,44.262299567133404,-11.450966592932943,0.11128317056640862,10,0.10500001907348633,0.20500004291534424,0.6000000238418579,1.2850000858306885,-0.5699999332427979,3,-0.07942239354696445,-9.000015894587099,2.859999895095825,28.33336512250753,2.970000028610229,2.935483920586602,2.799999952316284,-0.07942239354696445
544,2002-10-04,2.650000095367432,2.759999990463257,2.5199999809265137,2.759999990463257,18600.0,-0.043321258622876946,3.363640698523754,-5.499999999999978,38.738735255632015,37.17222930299077,0.28092957392500395,0.31104283368206564,0.5235548566287189,1.4474721084548778,19.62401346649524,0.25,-0.13400891463596842,-0.29249991178512547,-0.5079919599019407,-0.07700786366831025,-0.40024593584353285,-0.18475388772671808,0.47596831773256776,24.59018379730516,-32.55138248526032,0.10774602405840758,10,0.22499990463256792,0.3249999284744258,0.6849999427795406,1.40499997138977,-0.4900000095367436,4,0.045282974053041825,8.000011920940324,2.7699999809265137,-9.000015894587099,2.859999895095825,28.33336512250753,2.970000028610229,0.045282974053041825
545,2002-10-07,2.650000095367432,2.8299999237060547,2.5299999713897705,2.690000057220459,19900.0,0.0,-1.1428551965844862,0.3636363636363611,33.333333333333314,38.128025216103325,0.23686033289850528,0.2904952561278642,0.5088814671727069,1.3912729899440168,21.012804832601084,0.2999999523162842,-0.13039886768985465,-0.26999992132186845,-0.5089449260399426,-0.031054916603794336,-0.3894724236809055,-0.1505274189628314,0.45092958120856785,27.659597133498764,-25.977172704380195,0.11947250235903709,10,0.22499990463256792,0.3249999284744258,0.6524999141693111,1.40499997138977,-0.5500001907348637,0,-0.037735901680140294,3.363640698523754,2.650000095367432,8.000011920940324,2.7699999809265137,-9.000015894587099,2.859999895095825,-0.037735901680140294
546,2002-10-08,2.5699999332427983,2.619999885559082,2.539999961853028,2.5999999046325684,8300.0,-0.030188739337966508,1.285714285714273,0.7499999999999972,29.629625541519246,38.346921338815726,0.28752520531910486,0.3539908613179863,0.5678180350071051,1.4154753377883682,21.961075596407078,0.1100001335144043,-0.13549064367614871,-0.32800008058547947,-0.6093202608611992,-0.04667990030975977,-0.4686601707233393,-0.18733999044761962,0.5068925562701616,10.869553949973664,-36.89401970049443,0.1406600901378599,10,0.2350000143051143,0.4050000905990596,0.7325000762939449,1.4850001335144039,-0.4199998378753662,1,-0.04280151671328214,-1.1428551965844862,2.650000095367432,3.363640698523754,2.650000095367432,8.000011920940324,2.7699999809265137,-0.04280151671328214
547,2002-10-09,2.299999952316284,2.5299999713897705,2.0,2.5299999713897705,49300.0,-0.10505836106611532,3.60869502119852,7.666674613960329,24.242420411087792,37.46909604897092,0.5039154216410973,0.5996016026920534,0.8167288805295234,1.6337681831561124,23.373911416647964,0.5699999332427983,-0.16136054788887488,-0.5630000591278077,-0.9465074271337999,-0.17949269112181554,-0.754753743130804,-0.3712463751248114,0.7538168376161574,36.14457589065147,-9.65513853474964,0.19175368400299608,10,0.2549999952316284,0.42500007152557373,1.002500057220459,1.755000114440918,-0.2200000286102295,2,0.043478323967111265,1.285714285714273,2.5699999332427983,-1.1428551965844862,2.650000095367432,3.363640698523754,2.650000095367432,0.043478323967111265
548,2002-10-10,2.650000095367432,2.9200000762939453,2.009999990463257,2.0999999046325684,34300.0,0.1521739783945082,-1.4931508549428743,-2.3913049788014824,38.6503110557759,37.53822294249218,0.11243847703320942,0.23735559801823536,0.44411375188562685,1.2393193729228003,23.871334315397704,0.9100000858306885,-0.15216614987049626,-0.19749991893768248,-0.589465275110324,0.19446543723495902,-0.39348259702400323,-0.0015172408513617341,0.3405876871690632,70.65217842001063,26.51802156222736,0.19598267808632067,10,-0.09500014781951949,0.07499992847442583,0.6374999284744258,1.40499997138977,-0.5800001621246338,3,-0.16603775146636435,3.60869502119852,2.299999952316284,1.285714285714273,2.5699999332427983,-1.1428551965844862,2.650000095367432,-0.16603775146636435
549,2002-10-11,2.640000104904175,2.9500000476837163,2.4800000190734863,2.700000047683716,30900.0,-0.0037735811710869482,-1.4736836161311475,-0.10909076722205163,35.66879745022746,37.5014239307507,0.08602206100027443,0.239969250389779,0.4389757642552681,1.2091514427612662,23.97860106962649,0.47000002861022994,-0.14978573373463533,-0.19499990940094003,-0.5970734682086252,0.2070736494067451,-0.3960366888047826,0.006036870002902539,-0.6400001049041748,67.36842871372679,28.5641539164519,0.20103677940384265,10,-0.14500010013580322,0.0849999189376831,0.6349999308586121,1.2100000381469727,-0.6100001335144043,4,-0.1666666817183441,-1.4931508549428743,2.650000095367432,3.60869502119852,2.299999952316284,1.285714285714273,2.5699999332427983,-0.1666666817183441
550,2002-10-14,2.789999961853028,2.890000104904175,2.690000057220459,2.690000057220459,15400.0,0.05681812537439179,-3.0000047683761295,-1.666666666666674,44.93670666414566,37.12198586950246,-0.073248311066056,0.0856997939336881,0.28494021081917076,1.0186497538929435,24.091664652542587,0.25,-0.1535698028400132,-0.039500045776366566,-0.4408385797381298,0.36183848818539666,-0.24016931275724795,0.16116922120451482,-0.779999971389771,83.15788654739549,38.57361904907974,0.20066926698088156,10,-0.2999999523162846,-0.08999991416931197,0.4650000929832454,0.9300000667572017,-0.7599999904632573,0,-0.22580641026386028,-1.4736836161311475,2.640000104904175,-1.4931508549428743,2.650000095367432,3.60869502119852,2.299999952316284,-0.22580641026386028
551,2002-10-15,2.650000095367432,3.0,2.450000047683716,2.880000114440918,37400.0,-0.050179164300996004,1.3404263737735387,-2.30000238418805,40.236688978318604,36.604067895627075,0.018535162522627324,0.20967166926694114,0.4191943628181338,1.1169225134682068,24.78061256369261,0.5499999523162842,-0.1661310965258731,-0.16249991655349705,-0.5640167537990091,0.23901692069201497,-0.36325833517625306,0.03825850206925896,-0.6212001037597661,65.0000095367432,15.730492043517657,0.20075841862275606,10,-0.15000009536743208,-0.025000095367432085,0.5724999308586116,1.0699999332427974,-0.6500000953674321,1,-0.20754723431759126,-3.0000047683761295,2.789999961853028,-1.4736836161311475,2.640000104904175,-1.4931508549428743,2.650000095367432,-0.20754723431759126
552,2002-10-16,2.549999952316284,2.759999990463257,2.2699999809265137,2.759999990463257,61400.0,-0.037735901680140294,3.666665909782426,0.9130435684002133,37.6404492877045,35.89745199752716,0.0781563948883921,0.2882199744069296,0.5121683167975233,1.176904848325874,25.883210379803877,0.49000000953674316,-0.1705033377997376,-0.23950005769729632,-0.6460503584173027,0.1670502430227101,-0.44277520805729953,-0.03622490733729311,-0.4823519603729247,54.54545016678464,6.359254034923957,0.20327515036000315,10,-0.04999995231628418,0.07500004768371582,0.6575000882148743,1.1700000762939453,-0.5299999713897705,2,-0.15686269193280322,1.3404263737735387,2.650000095367432,-3.0000047683761295,2.789999961853028,-1.4736836161311475,2.640000104904175,-0.15686269193280322
553,2002-10-17,2.650000095367432,2.7300000190734863,2.4200000762939453,2.7300000190734863,34500.0,0.039215743106313816,6.750005960470162,0.3809519484470985,42.30769482690752,36.29400306100222,-0.045433654513999056,0.1709965325352374,0.4087381615041257,1.0372217918701936,27.40655911246657,0.309999942779541,-0.19853685763378914,-0.12299991846084568,-0.5237413165235445,0.27774147960185314,-0.3233706174921953,0.07737078057050395,-0.5450580231018072,52.05480883729473,4.02204578802899,0.20037069903134944,10,-0.15000009536743208,-0.025000095367432085,0.5574999451637264,0.7999999523162837,-0.6500000953674321,3,-0.21509439665976493,3.666665909782426,2.549999952316284,1.3404263737735387,2.650000095367432,-3.0000047683761295,2.789999961853028,-0.21509439665976493
554,2002-10-18,2.25,2.640000104904175,2.240000009536743,2.640000104904175,15200.0,-0.150943426782017,1.0512819885815872,4.8750059604701885,36.84210886555329,36.68386700902666,0.3261585105545177,0.5379324730913826,0.8018790047655555,1.3988019111982721,29.1389213715675,0.4100000858306889,-0.22704340135970336,-0.4845000147819518,-0.9306991574272021,-0.038300872136701525,-0.707599586104577,-0.26140044345932667,-0.109255610625,1.31578823536055,-45.761262396564966,0.2230995713226252,10,0.25,0.375,0.947500050067902,1.1950000524520874,-0.15000009536743164,4,-0.08000002966986741,6.750005960470162,2.650000095367432,3.666665909782426,2.549999952316284,1.3404263737735387,2.650000095367432,-0.08000002966986741
555,2002-10-21,2.309999942779541,2.450000047683716,2.25,2.25,11300.0,0.026666641235351562,-5.6666746139602155,-0.15384596574476136,33.33333333333336,37.095390097006,0.237872451267096,0.43900892715954276,0.7371874860555483,1.3000214992647496,30.964902639769377,0.20000004768371582,-0.24932375231446002,-0.38550007343292236,-0.837185826015677,0.06618567914983231,-0.6113429497242997,-0.15965719714154503,-0.13488532897954109,9.210517647523849,-34.41178404737553,0.22584287629137745,10,0.19000005722045898,0.315000057220459,0.8375000357627869,1.0850000381469727,-0.28999996185302734,0,-0.12121211182925684,1.0512819885815872,2.25,6.750005960470162,2.650000095367432,3.666665909782426,2.549999952316284,-0.12121211182925684
556,2002-10-22,2.2100000381469727,2.450000047683716,2.0999999046325684,2.3399999141693115,39600.0,-0.0432900030777672,1.0,-2.1666666666666665,33.50254194139771,38.124292489262665,0.31451021052194905,0.5067064633307918,0.8283356668645379,1.3609044185338561,32.93899058120912,0.35000014305114746,-0.25930047596270933,-0.44849997758865356,-0.9324867222172113,0.035486767039904166,-0.6904933499029324,-0.2065066052743747,0.7899999618530273,16.666684728677886,-23.975298865337386,0.24199337231427878,10,0.29499995708465576,0.41499996185302734,0.9374999403953552,1.184999942779541,-0.1100001335144043,1,-0.08144799260190394,-5.6666746139602155,2.309999942779541,1.0512819885815872,2.25,6.750005960470162,2.650000095367432,-0.08144799260190394
557,2002-10-23,2.3299999237060547,2.5,2.1600000858306885,2.299999952316284,21200.0,0.054298589813463805,-1.1935499252826225,-0.23076923076923078,38.99999856948854,38.163146657452955,0.22262470956551095,0.3536449460522655,0.7003735843627972,1.20288657821209,35.88767696822826,0.3399999141693115,-0.26245680564555185,-0.29600008726119986,-0.7763683899875731,0.18436821546517335,-0.5361842386243865,-0.05581593589801326,0.6520000743865966,36.50793290372584,-3.524248959394974,0.2401841513631866,10,0.2200000286102295,0.2950000762939453,0.8175000548362732,1.065000057220459,-0.23000001907348633,2,-0.14163087318095824,1.0,2.2100000381469727,-5.6666746139602155,2.309999942779541,1.0512819885815872,2.25,-0.14163087318095824
558,2002-10-24,2.549999952316284,2.549999952316284,2.3499999046325684,2.3499999046325684,74700.0,0.09442061622916342,1.0,6.6666746139602155,47.619044375257644,39.4909518713452,-0.014585951926235463,0.10434066513523588,0.4660993770290327,0.9452829006757746,37.53085430696057,0.2200000286102295,-0.24871912758278647,-0.0540000557899476,-0.5034863385134236,0.3954862269335284,-0.2787431971516856,0.1707430855717904,0.4143600439071653,83.33331125754717,39.6397846793234,0.22474314136173792,10,0.0,0.07500004768371582,0.5975000262260437,0.8450000286102295,-0.5499999523162842,3,-0.207843129921766,-1.1935499252826225,2.3299999237060547,1.0,2.2100000381469727,-5.6666746139602155,2.309999942779541,-0.207843129921766
559,2002-10-25,2.5699999332427983,2.5799999237060547,2.450000047683716,2.549999952316284,8100.0,0.007843129921766057,5.5,0.0999998807907411,48.11320383381552,39.84389600130852,-0.050913810063968334,0.059013160805107656,0.4285395195396018,0.8878928278774301,39.205505595771086,0.12999987602233887,-0.19742422574665808,-0.016000068187713268,-0.43854376240604864,0.4065436260306221,-0.22727191529688096,0.19527177892145442,0.37707286114883365,97.9166687362724,50.038838046509966,0.21127184710916774,10,-0.019999980926514116,0.055000066757201704,0.5650000572204585,0.8250000476837154,-0.47000002861022994,4,-0.22178986305403459,1.0,2.549999952316284,-1.1935499252826225,2.3299999237060547,1.0,2.2100000381469727,-0.22178986305403459
560,2002-10-28,2.5899999141693115,2.6800000667572017,2.5799999237060547,2.5799999237060547,76000.0,0.0077820939478692175,-19.000047683761206,0.4999999999999889,50.48543644373911,40.98264571968858,-0.11428563778620182,0.023688354607486417,0.3914947747677182,0.832953878896026,39.38396008448017,0.11000013351440341,-0.18934677850081538,0.01449991464614886,-0.3959158164977201,0.42491564579001784,-0.19070795092578585,0.21970778021808357,0.340131422427139,84.48273664989934,30.604876537702793,0.20520786557193457,10,-0.15999996662139893,0.03500008583068848,0.4700000286102295,0.8050000667572021,-0.6299998760223386,0,-0.1891891991409198,5.5,2.5699999332427983,1.0,2.549999952316284,-1.1935499252826225,2.3299999237060547,-0.1891891991409198
561,2002-10-29,2.490000009536743,2.640000104904175,2.4300000667572017,2.640000104904175,25100.0,-0.03861000306814344,1.7999987284350591,-15.000023841880648,55.02645689530547,42.91442434275535,-0.04399508685793174,0.09052534128588263,0.47293648181925096,0.9015494109808886,39.70473609333287,0.2100000381469731,-0.17836762689790264,-0.06149998903274545,-0.42863830175674167,0.30563832369125077,-0.24506914539474334,0.12206916732925244,0.4235286984204296,63.46152611738086,7.03729530640701,0.1835691563619981,10,-0.07500004768371582,0.13499999046325684,0.5699999332427979,0.9049999713897705,-0.5600000619888303,1,-0.18875503084743828,-19.000047683761206,2.5899999141693115,5.5,2.5699999332427983,1.0,2.549999952316284,-0.18875503084743828
562,2002-10-30,2.6700000762939453,2.690000057220459,2.470000028610229,2.5299999713897705,6300.0,0.07228918315975852,1.444443855756818,-0.9333334392970789,50.581394865294854,43.83372434702061,-0.22929596429266175,-0.1100828792802071,0.2802781375833443,0.6916712003719656,39.94890615338127,0.22000002861022994,-0.1935712621478456,0.1280000686645506,-0.21453541666994802,0.4705355539990492,-0.04326767400269871,0.2992678113317999,0.22725805559673518,94.11765530859765,37.861742307233555,0.17126774266724923,10,-0.27500009536743164,-0.04500007629394531,0.3899998664855957,0.7249999046325684,-0.9300000667572021,2,-0.21348320425988798,1.7999987284350591,2.490000009536743,-19.000047683761206,2.5899999141693115,5.5,2.5699999332427983,-0.21348320425988798
563,2002-10-31,2.549999952316284,2.7699999809265137,2.5199999809265137,2.6700000762939453,32500.0,-0.04494386537405104,-1.777776747574423,-0.8571431004269392,47.540979334971084,45.02248773251147,-0.13965926862930456,-0.007810109931731368,0.3817736524647959,0.7831871306446723,39.430946275665384,0.25,-0.19227234673015126,0.0189999461174013,-0.3064083527288175,0.3444082449636201,-0.14370420330570788,0.18170409554051048,0.33131301502923405,35.29409289771919,-18.74831673895953,0.1627041494231094,10,-0.11500000953674316,0.004999995231628418,0.5475000143051147,0.8450000286102295,-0.809999942779541,3,-0.176470610234702,1.444443855756818,2.6700000762939453,1.7999987284350591,2.490000009536743,-19.000047683761206,2.5899999141693115,-0.176470610234702
564,2002-11-01,2.7699999809265137,2.7699999809265137,2.490000009536743,2.539999961853028,27400.0,0.08627452263690949,1.4347821579989426,-1.9166648454155097,49.473684738877694,46.81586011090529,-0.31082702527102546,-0.2301594951055539,0.14866770608001545,0.5516601693254364,38.72072004754975,0.2799999713897705,-0.17139895106276937,0.2329999804496765,-0.1057966928147418,0.5717966537140948,0.06360164381746714,0.4023983170818859,0.09568672516474575,100.0,47.58990443125036,0.16939833663220916,11,-0.33500003814697266,-0.21500003337860107,0.22749996185302734,0.5249999761581421,-1.0699999332427979,4,-0.2779783343785306,-1.777776747574423,2.549999952316284,1.444443855756818,2.6700000762939453,1.7999987284350591,2.490000009536743,-0.2779783343785306
565,2002-11-04,2.549999952316284,2.75,2.5,2.539999961853028,46100.0,-0.07942239354696445,-4.555560853751255,0.04347821579989242,47.474744190745426,48.36832702749948,-0.05945516013765495,-0.019010005146299136,0.3537023184391126,0.7563418782641906,38.40755425080207,0.26999998092651367,-0.17334902260868734,0.017999958992004572,-0.316701827675804,0.35270174565981316,-0.1493509343418995,0.18535085232590864,0.3003730177458013,35.29409289771919,-14.882204973193971,0.16735089333390424,11,-0.0849999189376831,0.004999995231628418,0.4375,0.7450000047683716,-0.9199999570846558,0,-0.176470610234702,1.4347821579989426,2.7699999809265137,-1.777776747574423,2.549999952316284,1.444443855756818,2.6700000762939453,-0.176470610234702
566,2002-11-05,2.4600000381469727,2.5999999046325684,2.400000095367432,2.5999999046325684,21600.0,-0.03529408464794692,1.8571428571428508,-14.000000000000622,47.715738252227254,49.33674254780379,0.07793198978518845,0.06569465438638833,0.43318528297740677,0.8279495392138214,38.18188565365844,0.19999980926513627,-0.1298034561119925,-0.06649996042251605,-0.4021862512418277,0.2691863303967956,-0.23434310583217188,0.10134318498713979,0.3753654706065226,16.21620576689605,-32.02739750936708,0.1678431454096559,11,0.09999990463256836,0.039999961853027344,0.4649999737739563,0.7849999666213989,-0.8100000619888308,1,-0.20325202936851638,-4.555560853751255,2.549999952316284,1.4347821579989426,2.7699999809265137,-1.777776747574423,2.549999952316284,-0.20325202936851638
567,2002-11-06,2.400000095367432,2.75,2.400000095367432,2.75,66600.0,-0.02439022026387294,-1.0000000000000024,2.500001702991472,43.52331548611576,48.88166156012135,0.16640493542029677,0.14078879784134957,0.48239899263694097,0.8666265364150822,36.465491979718934,0.3499999046325679,-0.0823514801962757,-0.13149991035461372,-0.4557659028218253,0.19276608211259783,-0.2936329065882197,0.030633085878992272,0.42065810130364456,0.0,-45.788532635569595,0.16213299623360583,11,0.18499994277954057,0.09999990463256792,0.5249999165534969,0.8449999094009395,-0.6800000667572026,2,-0.19583338714307996,1.8571428571428508,2.4600000381469727,-4.555560853751255,2.549999952316284,1.4347821579989426,2.7699999809265137,-0.19583338714307996
568,2002-11-07,2.2100000381469727,2.5,2.0999999046325684,2.490000009536743,57000.0,-0.07916668736272325,1.6666677263049645,0.8000001362392262,48.83721026941025,48.962106719631876,0.3387245937090726,0.31213850611342187,0.6543469194720055,1.0309485806814078,36.90499281433996,0.40000009536743164,-0.029413224372204727,-0.2994999647140504,-0.6486628783633006,0.04966294893519985,-0.4740814215386755,-0.12491850788942527,0.5962449926833338,16.417928505749092,-33.55045411027528,0.17458145682462506,11,0.22499990463256836,0.28999996185302734,0.7149999737739563,1.034999966621399,-0.46000003814697266,3,-0.21266969253281653,-1.0000000000000024,2.400000095367432,1.8571428571428508,2.4600000381469727,-4.555560853751255,2.549999952316284,-0.21266969253281653
569,2002-11-08,2.200000047683716,2.490000009536743,2.1600000858306885,2.490000009536743,12400.0,-0.0045248824844553726,1.2758618421701684,1.0357142553037495,46.70658964746455,48.54223485337915,0.3248858784375481,0.30302067150689105,0.642904972832326,1.012237303973738,37.50017874726707,0.3299999237060547,0.004002576340422337,-0.287499952316284,-0.6569020180720417,0.08190211343947373,-0.4722009851941631,-0.10279891943840491,0.5921200806226357,15.384635135264011,-38.0977520071549,0.18470103287787895,11,0.2349998950958252,0.2999999523162842,0.7249999642372131,1.0449999570846558,-0.5,4,-0.2090909218985184,1.6666677263049645,2.2100000381469727,-1.0000000000000024,2.400000095367432,1.8571428571428508,2.4600000381469727,-0.2090909218985184
570,2002-11-11,2.1600000858306885,2.380000114440918,2.0,2.380000114440918,40200.0,-0.018181800448205276,2.454546045665822,0.7586208881011026,48.44720634862811,47.81120701485945,0.3324349656198464,0.30925847644601223,0.6605561082368872,1.0313048354051424,38.27027734783092,0.38000011444091797,-0.0007228020720702055,-0.29599992036819467,-0.6642332371510764,0.07223339641468707,-0.48011657875963554,-0.1118832619767538,0.6182776380021875,21.333344777425133,-35.285564006096344,0.1841166583914409,11,0.22499990463256836,0.3399999141693115,0.7649999260902405,1.0399999618530273,-0.4700000286102295,0,-0.2129629721612103,1.2758618421701684,2.200000047683716,1.6666677263049645,2.2100000381469727,-1.0000000000000024,2.400000095367432,-0.2129629721612103
571,2002-11-12,2.0999999046325684,2.1700000762939453,2.0299999713897705,2.1700000762939453,18300.0,-0.027777860562003376,2.999993188057302,0.31818255708227716,42.58064545900339,46.92223485860484,0.3702294156959076,0.3435556073055386,0.6980166079617183,1.0600712150345908,38.50654310463093,0.1400001049041748,-0.011184763804862552,-0.32850009202957153,-0.7173052688617938,0.06030508480265073,-0.5229026804456827,-0.1340975036134604,0.6471467102469926,13.333320617675781,-43.9363223462908,0.19440258841611116,11,0.2850000858306885,0.40000009536743164,0.8250001072883606,1.0350000858306885,-0.5999999046325684,1,-0.22380949083098867,2.454546045665822,2.1600000858306885,1.2758618421701684,2.200000047683716,1.6666677263049645,2.2100000381469727,-0.22380949083098867
572,2002-11-13,2.150000095367432,2.1800000667572017,2.0899999141693115,2.1400001049041752,16500.0,0.023809615716916976,1.5714353833945234,-0.1428566562898073,35.507255265550725,45.58515440644701,0.26676316761794183,0.27621354159864664,0.6204349527905881,0.9875928145213675,38.3539398825212,0.09000015258789018,-0.03024615970836697,-0.258499908447265,-0.66186859778196,0.14486878088743005,-0.4601842531146123,-0.0568155637799177,0.5672606549169465,30.000019073486417,-22.982455766607043,0.2016843446673475,11,0.23499989509582475,0.3499999046325679,0.7399998903274532,0.9849998950958248,-0.610000133514405,2,-0.2325581846654946,2.999993188057302,2.0999999046325684,2.454546045665822,2.1600000858306885,1.2758618421701684,2.200000047683716,-0.2325581846654946
573,2002-11-14,2.0799999237060547,2.1199998855590816,2.039999961853028,2.0799999237060547,51700.0,-0.032558217933201794,1.0,0.0,32.86713904649609,43.73998266284905,0.293999876240592,0.3176049877584166,0.6621163396644549,1.0359165638034895,38.240245002945485,0.1100001335144043,-0.056325690197122746,-0.30000007152557373,-0.7119785894685333,0.11197844641738608,-0.5059893304970537,-0.09401081255409371,0.6085703965669489,16.326514724293247,-29.692661831506285,0.20598925897147988,11,0.2950000762939453,0.4200000762939453,0.5600000619888306,0.8050000667572021,-0.6899999380111694,3,-0.17307687899064572,1.5714353833945234,2.150000095367432,2.999993188057302,2.0999999046325684,2.454546045665822,2.1600000858306885,-0.17307687899064572
574,2002-11-15,2.0699999332427983,2.0999999046325684,2.039999961853028,2.0999999046325684,10700.0,-0.004807687899064383,2.9999999999999702,-100.0,31.690148648889178,41.98613871375391,0.21709223440940706,0.33036645893438443,0.6466436482062679,1.0257183076008656,37.75741648825798,0.05999994277954057,-0.08871905887481146,-0.30100005865097,-0.7323455569752615,0.13034543967332124,-0.5166728078131158,-0.08532730948882428,0.591027574219285,18.42102951621132,-21.793698282391368,0.21567274916214563,11,0.3050000667572017,0.4300000667572017,0.570000052452087,0.8050000667572017,-0.7999999523162846,4,-0.15458934471630448,1.0,2.0799999237060547,1.5714353833945234,2.150000095367432,2.999993188057302,2.0999999046325684,-0.15458934471630448
575,2002-11-18,2.0299999713897705,2.0999999046325684,2.0,2.0999999046325684,38600.0,-0.019323653692280618,1.8571428571428572,2.3333333333333677,33.08824148144825,40.36086129477847,0.19620633410354493,0.36713729432620656,0.6663061404193336,1.0458807250465112,37.28825145629228,0.09999990463256836,-0.10974092789057943,-0.3270000219345093,-0.7840892033019231,0.13008915943290456,-0.555544612618216,-0.09845543125080258,0.6045864357738293,16.666644590880534,-19.756244188306713,0.22854459068370686,11,0.3450000286102295,0.4700000286102295,0.5800000429153442,0.8450000286102295,-0.5299999713897705,0,-0.1625615410625506,2.9999999999999702,2.0699999332427983,1.0,2.0799999237060547,1.5714353833945234,2.150000095367432,-0.1625615410625506
576,2002-11-19,2.0299999713897705,2.049999952316284,1.9600000381469729,2.0299999713897705,43500.0,0.0,3.499999999999989,-0.0,22.881363979939735,38.06731112742558,0.14393235918118963,0.3720351505237387,0.6484507663437586,1.0398928786732657,36.54277277401767,0.0899999141693113,-0.1559595849351214,-0.31800001859664917,-0.7939743644348063,0.15797432724150795,-0.5559871915157277,-0.08001284567757061,0.5792029794872855,31.818147336160397,2.5820027719720855,0.23798717291907853,11,0.20000004768371582,0.4500000476837158,0.565000057220459,0.8050000667572021,-0.5,1,-0.1674876448084589,1.8571428571428572,2.0299999713897705,2.9999999999999702,2.0699999332427983,1.0,2.0799999237060547,-0.1674876448084589
577,2002-11-20,2.0,2.049999952316284,1.9800000190734863,1.9800000190734863,9400.0,-0.014778311237724773,-6.0,100.0,24.770653439471133,35.393249257432345,0.12429644784863436,0.39636666707983226,0.6602010011390043,1.054249145338054,36.02501187453715,0.06999993324279785,-0.18635841749520532,-0.33149999380111694,-0.8323319307700912,0.1693319431678575,-0.581915962285604,-0.08108402531662984,0.5702507761132511,24.999999999999964,-3.326518717824108,0.2504159684844872,11,0.2250000238418579,0.36500000953674316,0.5625,0.7699999809265137,-0.5399999618530271,2,-0.25,3.499999999999989,2.0299999713897705,1.8571428571428572,2.0299999713897705,2.9999999999999702,2.0699999332427983,-0.25
578,2002-11-21,2.0199999809265137,2.0199999809265137,1.8999999761581419,2.0199999809265137,23700.0,0.009999990463256836,1.0,0.0,7.865184793079578,31.077537606945135,0.08326707058775495,0.35270808003308707,0.6230969307231748,1.0166468846004695,35.83114021264904,0.1200000047683718,-0.2138709998549988,-0.28500001430511457,-0.7931856446731302,0.22318561606290088,-0.5390928294891224,-0.030907199121106732,0.5136357509087608,60.00002384186648,39.056802727160346,0.2540928151840077,11,0.12000006437301636,0.3149999976158142,0.5425000190734863,0.75,-0.5099999904632568,3,-0.23762377406227742,-6.0,2.0,3.499999999999989,2.0299999713897705,1.8571428571428572,2.0299999713897705,-0.23762377406227742
579,2002-11-22,2.0,2.0899999141693115,1.9600000381469729,2.0199999809265137,23200.0,-0.009900980750178201,-1.6000000000000072,-100.0,10.144948067963838,26.821731131315772,0.08036477512237994,0.3455311427216481,0.6276644236862534,1.0197076129909948,35.60598686910731,0.12999987602233865,-0.23061736045902803,-0.2764999985694887,-0.7860415984589526,0.2330416013199752,-0.5312707985142207,-0.02172919862475675,0.482944871381104,50.0000298023331,29.596802952278207,0.25477079994473195,11,0.040000021457671675,0.3349999785423279,0.5625,0.7699999809265137,-0.440000057220459,4,-0.3050000071525574,1.0,2.0199999809265137,-6.0,2.0,3.499999999999989,2.0299999713897705,-0.3050000071525574
580,2002-11-25,2.0999999046325684,2.1099998950958248,2.0,2.0,31300.0,0.04999995231628418,-1.199999999999991,-5.0,24.285715258850985,24.788961109076613,-0.03245409811820288,0.21812271724647658,0.5127534753445717,0.9046150217666535,35.857882794014564,0.10999989509582475,-0.24581263316557989,-0.15200009346008292,-0.6449226634864083,0.3409224765662424,-0.3984613784732458,0.09446119155307997,0.3363093751306985,95.23809794125498,71.23576822185764,0.2464612850131627,11,-0.059999883174896684,0.23500007390975952,0.46250009536743164,0.6700000762939453,-0.4399999380111692,0,-0.3952380768566166,-1.6000000000000072,2.0,1.0,2.0199999809265137,-6.0,2.0,-0.3952380768566166
581,2002-11-26,2.0199999809265137,2.1300001144409184,2.009999990463257,2.059999942779541,25200.0,-0.03809520349480777,-3.000007947293564,-0.4,23.611112950759974,23.467167518544308,0.03911813379394946,0.2752165226033534,0.5737039056866786,0.9741730009591878,35.68941032581406,0.12000012397766158,-0.259282111037932,-0.20850001573562604,-0.6984527817446469,0.2814527502733948,-0.45347639874013623,0.03647636726888437,0.3734045545483431,52.173883748207274,24.09710244134171,0.24497638300451036,11,-0.004999935626983643,0.3149999976158142,0.5425000190734863,0.75,-0.16999995708465554,1,-0.2574257355626336,-1.199999999999991,2.0999999046325684,-1.6000000000000072,2.0,1.0,2.0199999809265137,-0.2574257355626336
582,2002-11-27,2.0999999046325684,2.0999999046325684,2.059999942779541,2.0899999141693115,23500.0,0.03960392300071258,7.0,-0.25,40.98359758704817,24.368996245272317,-0.054445742146984166,0.15844780170775286,0.4745465776257576,0.8828129452237228,35.780991616652834,0.07999992370605469,-0.27283134492905114,-0.10000008344650269,-0.5461768433030723,0.3461766764100671,-0.3230884633747877,0.1230882964817821,0.2539322660969514,86.95643836028223,55.033553768851974,0.22308837992828487,11,-0.08499985933303833,0.23500007390975952,0.46500009298324585,0.6700000762939453,-0.15999984741210938,2,-0.2714285519658294,-3.000007947293564,2.0199999809265137,-1.199999999999991,2.0999999046325684,-1.6000000000000072,2.0,-0.2714285519658294
583,2002-11-29,2.0999999046325684,2.150000095367432,2.059999942779541,2.0999999046325684,42900.0,0.0,-1.250005960470173,0.0,41.66665673256159,25.477497143458137,-0.05734034682616995,0.1296537792200141,0.4559613258038424,0.8719761720369119,36.161502062818634,0.09000015258789107,-0.2713527842951069,-0.07750008106231698,-0.49374270249184793,0.3387425403672142,-0.2856213917770827,0.1306212296524487,0.21761769053124125,73.68411806484461,38.030560091949994,0.20812131071476558,11,-0.0749998688697815,0.23500007390975952,0.48750007152557373,0.6700000762939453,-0.07999992370605469,4,-0.30476185502378617,7.0,2.0999999046325684,-3.000007947293564,2.0199999809265137,-1.199999999999991,2.0999999046325684,-0.30476185502378617
584,2002-12-02,2.0,2.0999999046325684,2.0,2.0899999141693115,10700.0,-0.04761900436850974,-1.2222222222222223,-100.0,37.87878295278484,26.009779529162206,0.03540954049064027,0.1781429321948842,0.5345412677396846,0.9636412185529015,36.563035804039565,0.09999990463256836,-0.2658567511311958,-0.1389999866485594,-0.4548214290524619,0.17682145575534314,-0.29691070785051066,0.018910734553391872,0.28420818564335626,0.0,-35.91732942464934,0.15791072120195132,12,0.025000035762786865,0.3349999785423279,0.5874999761581421,0.7699999809265137,0.16000008583068848,0,-0.24500000476837158,-1.250005960470173,2.0999999046325684,7.0,2.0999999046325684,-3.000007947293564,2.0199999809265137,-0.24500000476837158
585,2002-12-03,2.0999999046325684,2.190000057220459,2.009999990463257,2.190000057220459,19200.0,0.04999995231628418,2.999994701818336,1.0000026490978497,50.0,29.0229613091689,-0.059917634763479555,0.04500923529370349,0.4115851224849245,0.8553243192401472,36.73666423864361,0.19000005722045898,-0.24710928453604364,-0.01650007963180533,-0.2662389554759508,0.23323879621234034,-0.14136951755387805,0.10836935829026739,0.1534716242519707,52.63151290346059,13.28502094512963,0.12486943792207279,12,-0.05499988794326782,0.23500007390975952,0.48750007152557373,0.6700000762939453,0.1100001335144043,1,-0.2571428506552764,-1.2222222222222223,2.0,-1.250005960470173,2.0999999046325684,7.0,2.0999999046325684,-0.2571428506552764
586,2002-12-04,1.9600000381469729,2.0699999332427983,1.9099999666213991,2.0699999332427983,80500.0,-0.06666660611591357,1.9090930765346084,1.222218984444541,37.97467208370126,30.490074491861137,0.07723009219476284,0.1534997406196863,0.5310419343655253,0.9856296488742136,36.77195855259114,0.1899999380111692,-0.2286407780094124,-0.1314999461174009,-0.33163416430737125,0.06863427207256945,-0.23156705521238607,-0.03143283702241573,0.26519376651945437,17.85716262398296,-21.735055080090383,0.10006710909498516,12,0.08499997854232766,0.374999940395355,0.5674999356269834,0.8099999427795408,0.5399999618530271,2,-0.15306125800344395,2.999994701818336,2.0999999046325684,-1.2222222222222223,2.0,-1.250005960470173,2.0999999046325684,-0.15306125800344395
587,2002-12-05,1.9299999475479128,2.049999952316284,1.919999957084656,2.0,29400.0,-0.015306168375089801,-1.8888877115136355,0.6363647200854807,39.99999364216618,34.06060880842631,0.10756842431032276,0.15439934390603516,0.5387596766909597,1.002309230864786,37.652368476903156,0.1299999952316282,-0.21119702201207735,-0.13800002932548483,-0.29026021971385396,0.014260161062884302,-0.2141301245196694,-0.061869934131300264,0.2691783508378516,7.142848019700186,-33.93030421721193,0.07613009519418451,12,0.12000006437301614,0.40500003099441506,0.5900000333786009,0.8400000333786009,1.0700000524520872,3,-0.04145073879804795,1.9090930765346084,1.9600000381469729,2.999994701818336,2.0999999046325684,-1.2222222222222223,2.0,-0.04145073879804795
588,2002-12-06,1.7400000095367432,1.9299999475479128,1.7100000381469729,1.9299999475479128,23800.0,-0.09844556641183688,1.3157892755523573,2.7142827948767407,32.25805624631475,36.51762082824308,0.28348496209144125,0.323994010748732,0.7034876578933194,1.1764712167830407,37.99460918201891,0.21999990940093994,-0.18681796315581956,-0.30449996590614337,-0.5026466400844893,-0.10635329172779717,-0.4035733029953166,-0.20542662881697038,0.43524402307081145,6.249993791183039,-36.13162658228395,0.09907333708917307,12,0.21000003814697266,0.5,0.7699999809265137,1.0299999713897705,1.710000038146973,4,0.11494255551007937,-1.8888877115136355,1.9299999475479128,1.9090930765346084,1.9600000381469729,2.999994701818336,2.0999999046325684,0.11494255551007937
589,2002-12-09,1.7400000095367432,1.9900000095367432,1.5099999904632568,1.7100000381469729,28200.0,0.0,-1.232557881645709,-0.15789463777617999,33.707856138666486,37.564525370444805,0.271250302016524,0.3033161622374112,0.6796289215022702,1.1635062338432824,38.56844855382345,0.48000001907348633,-0.16546951943732147,-0.28149996399879473,-0.5083571884387732,-0.054642739558816045,-0.39492857621878397,-0.1680713517788055,0.3887196236247532,33.82352889615364,-11.322968404166183,0.11342861221998933,12,0.11000001430511475,0.3999999761581421,0.7549999356269836,1.0299999713897705,1.1099998950958252,0,0.1609195229052427,1.3157892755523573,1.7400000095367432,-1.8888877115136355,1.9299999475479128,1.9090930765346084,1.9600000381469729,0.1609195229052427
590,2002-12-10,1.7000000476837158,1.8500000238418581,1.6499999761581419,1.8200000524520876,16400.0,-0.022988483697581663,1.222223399598264,-4.000003973646812,32.258056246314766,38.52529684772867,0.27775189855872195,0.3236824665936031,0.6990043618850512,1.186983561356414,38.76429980871986,0.20000004768371626,-0.13385035895920971,-0.2984999239444732,-0.5572641412686448,-0.03973570662030146,-0.4278820326065591,-0.16911781528238734,0.35447322835399175,33.92858511331267,-12.370813721782433,0.12938210866208588,12,0.1499999761581421,0.4299999475479126,0.794999897480011,1.0699999332427979,1.0,1,0.27058825014371735,-1.232557881645709,1.7400000095367432,1.3157892755523573,1.7400000095367432,-1.8888877115136355,1.9299999475479128,0.27058825014371735
591,2002-12-11,1.6299999952316284,1.7400000095367432,1.6100000143051147,1.7200000286102295,17600.0,-0.04117650028743458,1.0,0.7500002483526753,30.927823648801848,37.40798863236797,0.3202951132134273,0.37594058514674256,0.741660804140726,1.2371717750303373,39.011047122510355,0.12999999523162842,-0.11467364671182034,-0.3449999809265136,-0.6467492219782418,-0.04325073987478567,-0.49587460145237783,-0.19412536040064965,0.36000001430511475,22.222224675088437,-25.665505745945413,0.150874620525864,12,0.2200000286102295,0.5,0.8799999952316284,1.1200000047683716,1.1999999284744263,2,0.3558282482282611,1.222223399598264,1.7000000476837158,-1.232557881645709,1.7400000095367432,1.3157892755523573,1.7400000095367432,0.3558282482282611
592,2002-12-12,1.6499999761581419,1.75,1.6100000143051147,1.7100000381469729,38500.0,0.01226992698467555,1.0,0.666667108182395,30.927823648801834,36.21478495639466,0.25674978864298525,0.33366858395445287,0.6975320241600642,1.2031829675456789,39.301064863317194,0.13999998569488525,-0.11522725891853214,-0.2999999940395357,-0.6228164886203704,0.022816500541299023,-0.4614082413299532,-0.13859174674911823,0.28240003108978295,29.166662527455344,-16.478886680242447,0.16140824729041736,12,0.20000004768371604,0.48000001907348655,0.8799999952316286,1.075000047683716,1.1999999284744265,3,0.5151515370448654,1.0,1.6299999952316284,1.222223399598264,1.7000000476837158,-1.232557881645709,1.7400000095367432,0.5151515370448654
593,2002-12-13,1.7200000286102295,1.75,1.690000057220459,1.690000057220459,7900.0,0.042424274826400765,-3.0,-0.4999990065902764,36.27450453322762,36.036531798666076,0.1421239930442897,0.24803212759012272,0.6066205059440755,1.1175430582692032,39.47164730329982,0.10000002384185813,-0.10815942042930593,-0.21199994683265677,-0.5443028563875365,0.12030296272222274,-0.37815140161009664,-0.045848492055216905,0.1617119766235351,43.75000620881691,-1.2891810598894367,0.16615145477743978,12,0.12999999523162842,0.2849999666213989,0.8224999904632568,1.0049999952316284,1.0299999713897705,4,0.7441860174990917,1.0,1.6499999761581419,1.0,1.6299999952316284,1.222223399598264,1.7000000476837158,0.7441860174990917
594,2002-12-16,1.75,1.8899999856948853,1.75,1.75,30000.0,0.01744184354113676,0.0,0.0,31.578944066223173,33.98974780602421,0.08150308755816882,0.2032501013254775,0.5594950687974052,1.0706415288301034,39.23479067370681,0.16999995708465576,-0.12469616257801341,-0.16599997878074646,-0.501129118826853,0.16912916126536004,-0.3335645488037997,0.0015645912423067898,-0.24000000953674316,50.0,10.843406562941766,0.16756457002305325,12,0.039999961853027566,0.25,0.7174999713897705,0.9750000238418579,1.0,0,0.9714285986764093,-3.0,1.7200000286102295,1.0,1.6499999761581419,1.0,1.6299999952316284,0.9714285986764093
595,2002-12-17,1.7000000476837158,1.7899999618530271,1.7000000476837158,1.7699999809265137,24500.0,-0.028571401323590928,-1.5714285714285652,-100.0,32.60869170857566,33.39352776434359,0.07688094819078417,0.23954106883957338,0.5914354615368986,1.1042356158677542,38.93905780133357,0.0899999141693113,-0.14570045472105408,-0.1994999349117279,-0.5433771442849435,0.14437727446148796,-0.3714385395983357,-0.027561330225120084,-0.18240005731582642,32.14287234812522,-5.14541116186723,0.17193860468660793,12,0.07999992370605469,0.24500000476837158,0.7674999237060547,1.024999976158142,0.9199998378753662,1,0.6764704851130743,0.0,1.75,-3.0,1.7200000286102295,1.0,1.6499999761581419,0.6764704851130743
596,2002-12-18,1.690000057220459,1.75,1.6299999952316284,1.7200000286102295,40700.0,-0.00588234716633218,1.6666693157645165,0.42857142857142855,25.8823524461896,31.82490096479064,0.049789652716413446,0.23480148697128111,0.585466381578386,1.0950502946519105,38.604637409628914,0.12000000476837158,-0.15819312402393404,-0.19249992966651908,-0.5427704315797302,0.15777057224669178,-0.3676351806231244,-0.01736467870991376,-0.1649520669460296,28.571446817750264,-2.333596951716178,0.17513525095660543,12,0.059999942779541016,0.15999996662139893,0.7524999380111694,1.034999966621399,0.9900000095367427,2,0.5976331102168142,-1.5714285714285652,1.7000000476837158,0.0,1.75,-3.0,1.7200000286102295,0.5976331102168142
597,2002-12-19,1.5,1.7000000476837158,1.4299999475479126,1.6499999761581419,82100.0,-0.11242606555466739,1.1599997711182732,5.000003973646767,21.153843067806037,30.591099500511895,0.1926376336394211,0.4062508645842189,0.7656645415551075,1.2663218107405734,38.48035755593758,0.2700001001358032,-0.19585448864396726,-0.35749998688697815,-0.7421460315106496,0.02714605773669332,-0.5498230091988141,-0.16517696457514242,0.38999998569488525,15.217401445023789,-9.851870593425915,0.1923230223118358,12,0.20999997854232788,0.3100000023841858,0.9424999952316284,1.225000023841858,1.2999999523162842,3,0.8866666158040364,1.6666693157645165,1.690000057220459,-1.5714285714285652,1.7000000476837158,0.0,1.75,0.8866666158040364
598,2002-12-20,1.5399999618530271,1.5499999523162842,1.440000057220459,1.5499999523162842,48600.0,0.02666664123535134,21.0,0.06666661368475335,26.530605045668096,29.793627156845403,0.13553738471209353,0.34619637143763304,0.7048421146258905,1.2050810245679278,38.114170614611496,0.1099998950958252,-0.21386551493345496,-0.29350002408027676,-0.6949853637169843,0.10798531555643098,-0.4942426938986306,-0.09275735426192289,0.34080002307891877,23.913044605002597,-4.148564547849489,0.20074266981835384,12,0.1200000047683718,0.27000004053115867,0.9025000333786013,1.1850000619888308,1.3700001239776614,4,0.8506493345644406,1.1599997711182732,1.5,1.6666693157645165,1.690000057220459,-1.5714285714285652,1.7000000476837158,0.8506493345644406
599,2002-12-23,1.3899999856948853,1.4900000095367432,1.2999999523162842,1.3899999856948853,48800.0,-0.09740258433360749,-1.1111109639392034,-0.0,15.5339795712284,27.93539641516914,0.2577767388471506,0.4723722844509435,0.832169677660274,1.3367440799996158,38.39847257375739,0.24000000953674294,-0.23876650712845193,-0.4129999995231628,-0.8521426486607222,0.02614264961439683,-0.6325713240919426,-0.19342867495438298,0.4817839984893799,18.36735339325588,-6.314253754498619,0.21957132456877979,12,0.20499998331069946,0.35500001907348633,1.0475000143051147,1.3350000381469727,1.53000009059906,0,0.9784172865478318,21.0,1.5399999618530271,1.1599997711182732,1.5,1.6666693157645165,1.690000057220459,0.9784172865478318
600,2002-12-24,1.2699999809265137,1.4199999570846558,1.2100000381469729,1.3600000143051147,82100.0,-0.08633093957075222,-1.0000000000000022,-100.0,15.841581003185112,26.25914723232284,0.34684075413009396,0.5554824085076879,0.9227997191679549,1.4423133574892368,38.92977391914538,0.20999991893768288,-0.24371172854895828,-0.49150000810623173,-0.9677694638292529,-0.01523055238321036,-0.7296347359677424,-0.25336528024472105,0.5789126419830322,11.111101299646222,-13.837508769280625,0.2381347278615107,12,0.2800000309944153,0.43000006675720215,1.1675000190734863,1.4550000429153442,1.7000000476837154,1,1.1653543632290213,-1.1111109639392034,1.3899999856948853,21.0,1.5399999618530271,1.1599997711182732,1.5,1.1653543632290213
601,2002-12-26,1.5,1.5199999809265137,1.2100000381469729,1.25,126600.0,0.1811023799431024,1.1379309210850828,-2.777776747574423,32.23140593573632,26.40398970864889,0.1077969750204617,0.29990408155737813,0.6700101167807935,1.1990735464340636,39.359021745033765,0.3099999427795408,-0.24704335595189475,-0.23549998998641963,-0.7091187180804579,0.23811873810761863,-0.4723093540334389,0.0013093740605996107,0.3105778678237914,59.18366453241494,30.661571097052253,0.23680936404701916,12,0.050000011920928955,0.20000004768371582,0.9375,1.225000023841858,1.440000057220459,3,0.7466665903727214,-1.0000000000000022,1.2699999809265137,-1.1111109639392034,1.3899999856948853,21.0,1.5399999618530271,0.7466665903727214
602,2002-12-27,1.5299999713897705,1.5900000333786009,1.25,1.4900000095367432,159600.0,0.019999980926513672,3.249998137355859,0.15999984741210938,39.99999772934675,26.81793339710657,0.06591676475460817,0.2371715386855091,0.6203230892480098,1.155873818449571,39.62362521025093,0.34000003337860085,-0.24515446441863809,-0.17700002193450937,-0.6262379489967418,0.27223790512772306,-0.4016189854656256,0.047618941596606845,0.24454322665341177,84.21050980480737,50.687093068150574,0.2246189635311162,12,0.020000040531158447,0.1700000762939453,0.8250000476837158,1.150000095367432,1.3900001049041748,4,0.7516340633149374,1.1379309210850828,1.5,-1.0000000000000022,1.2699999809265137,-1.1111109639392034,1.3899999856948853,0.7516340633149374
603,2002-12-30,1.4600000381469729,1.6399999856948853,1.440000057220459,1.6399999856948853,86500.0,-0.04575159121030137,1.2222220750502168,-4.500002980235076,37.5,27.47582850085955,0.10633995295030396,0.27064183291824295,0.6661928598359139,1.2134103130443339,40.178333728298796,0.19999992847442627,-0.23772861045899907,-0.21499996185302717,-0.6367007669624687,0.20670084325641458,-0.42585036440774804,-0.0041495592983062934,0.2806705703024368,58.139541975675236,23.635652489181346,0.21085040255472087,12,0.03999996185302712,0.24000000953674294,0.8349999785423277,1.1449999809265134,1.4400000572204592,0,0.91780813640939,3.249998137355859,1.5299999713897705,1.1379309210850828,1.5,-1.0000000000000022,1.2699999809265137,0.91780813640939
604,2002-12-31,1.5099999904632568,1.6399999856948853,1.399999976158142,1.4600000381469729,100200.0,0.034246541787590346,-1.823528256796329,-0.2777775938127703,41.5929168997226,28.474075744320324,0.02091528445410762,0.19188830795344058,0.6050414085116773,1.151749823412561,40.56445774176013,0.24000000953674316,-0.23090279543523873,-0.140500009059906,-0.538995853473847,0.25799583535403503,-0.3397479312668765,0.05874791314706451,0.19883038376800655,69.76743928157263,33.73708293588744,0.19924792220697052,12,-0.029999971389770508,0.19000005722045898,0.7275000214576721,1.0649999976158142,1.4300000667572021,1,0.9271523868936726,1.2222220750502168,1.4600000381469729,3.249998137355859,1.5299999713897705,1.1379309210850828,1.5,0.9271523868936726
605,2003-01-02,1.559999942779541,1.75,1.5,1.5,38300.0,0.033112551411967006,-7.3333412806268825,1.2000000000000053,46.8468438475053,30.803463677799844,-0.05702937035690692,0.10472810030846125,0.5423067678281495,1.0910600576611906,41.404858746273796,0.25,-0.2344729657097373,-0.06350005865097041,-0.402493942529748,0.2754938252278072,-0.23299700059035922,0.10599688328841839,-0.34999990463256814,64.81480173286165,25.920905571721846,0.1694969419393888,1,-0.07999992370605469,0.1400001049041748,0.627500057220459,1.01500004529953,0.940000057220459,3,0.8717949893582779,-1.823528256796329,1.5099999904632568,1.2222220750502168,1.4600000381469729,3.249998137355859,1.5299999713897705,0.8717949893582779
606,2003-01-03,1.6599999666213991,1.7100000381469729,1.4500000476837158,1.6399999856948853,25300.0,0.06410258173707528,3.333328697421295,0.33333333333333703,50.420167730501234,34.05527752921042,-0.18073907560677882,-0.019920908090101053,0.43369529198110457,0.979406148532626,41.928023772785885,0.25999999046325706,-0.2347434984228145,0.05149996876716645,-0.2491852220229358,0.3521851595572687,-0.09884262662788479,0.20184256416221769,-0.43919992923736584,81.99999332427983,40.145826898082,0.15034259539505115,1,-0.17999994754791282,0.04000008106231667,0.5275000333786009,0.9150000214576719,0.9900001287460329,4,0.7891566797167324,-7.3333412806268825,1.559999942779541,-1.823528256796329,1.5099999904632568,1.2222220750502168,1.4600000381469729,0.7891566797167324
607,2003-01-06,1.8500000238418581,1.9800000190734863,1.5399999618530271,1.6499999761581419,82200.0,0.11445786809692926,-1.095237987111774,10.000011920940235,54.961832547325415,37.214302807172345,-0.3529913436996963,-0.22790654605416383,0.23324550369233887,0.7785790632091107,41.88958113482521,0.4400000572204592,-0.22923386148077585,0.245500022172928,-0.038862633351989695,0.5298626776978457,0.10331869441046915,0.38768134993538683,-0.6186159872055055,77.58620937712539,34.485893752907444,0.1421813277624588,1,-0.25499999523162864,-0.1499999761581423,0.3249999880790708,0.7249999642372129,0.46999990940094016,0,0.5891891996385057,3.333328697421295,1.6599999666213991,-7.3333412806268825,1.559999942779541,-1.823528256796329,1.5099999904632568,0.5891891996385057
608,2003-01-07,1.940000057220459,2.0,1.75,1.75,48200.0,0.04864866606417628,-1.631578154841527,0.9500000596046284,56.93430923692822,41.81433943669455,-0.4249750629380875,-0.31848364889073455,0.12653375311470327,0.673854299552767,41.003192154708955,0.25,-0.2151544707843822,0.3255000531673431,0.008841477773112505,0.6421586285615737,0.1671707654702279,0.4838293408644583,-0.678671381286621,90.00000993410707,45.79902701943604,0.15832928769711527,1,-0.33500003814697266,-0.24000000953674316,0.23499995470046997,0.6349999308586121,-0.2700001001358032,1,0.5051546341073745,-1.095237987111774,1.8500000238418581,3.333328697421295,1.6599999666213991,-7.3333412806268825,1.559999942779541,0.5051546341073745
609,2003-01-08,2.0199999809265137,2.0999999046325684,1.9099999666213991,2.0,48000.0,0.04123707285899503,1.1111124356600335,0.10526302580692116,61.428570212149985,46.879560459912874,-0.4539491129918194,-0.39677393195750454,0.029762401098960556,0.5778486356962231,39.271623887208534,0.1899999380111692,-0.17139867621149896,0.39149997830390926,0.029908442486618725,0.7530915141211998,0.21070421039526388,0.5722957462125546,-0.714351025548706,87.69231672117894,40.23248910400336,0.18079576790864532,1,-0.36500000953674316,-0.31999993324279785,0.1600000262260437,0.5550000071525574,0.15000009536743164,2,0.43564362512384225,-1.631578154841527,1.940000057220459,-1.095237987111774,1.8500000238418581,3.333328697421295,1.6599999666213991,0.43564362512384225
610,2003-01-09,2.1600000858306885,2.299999952316284,2.049999952316284,2.0999999046325684,70500.0,0.06930698328024776,-2.124998323620265,3.0000119209403238,65.35947834637234,50.56045739442799,-0.5078299433358411,-0.5275950853602183,-0.12637286699162065,0.42281373365644637,37.764885537134944,0.2799999713897705,-0.13280760308313466,0.5085000813007354,0.07616123650139173,0.9408389261000791,0.2923306589010637,0.7246695037004072,-0.7908030545125,83.52942562433418,32.28904456345035,0.21616942239967185,1,-0.3850001096725464,-0.40500009059906006,0.019999921321868896,0.41499990224838257,0.15999984741210982,3,0.36111108351636934,1.1111124356600335,2.0199999809265137,-1.631578154841527,1.940000057220459,-1.095237987111774,1.8500000238418581,0.36111108351636934
611,2003-01-10,2.2100000381469727,2.5,2.150000095367432,2.4800000190734863,56900.0,0.02314812515252984,1.2580643176535886,-4.499986092291553,75.53957217068304,54.50929899902091,-0.4990002278609622,-0.560660307488535,-0.18903586175626774,0.3579170952580837,36.33464285644683,0.3499999046325679,-0.06186836203408497,0.5295000314712524,0.030554786275195145,1.0284452766673096,0.28002740887322375,0.778972654069281,-0.7477227147289747,69.79167184068076,13.41652255777511,0.24947262259802855,1,-0.2600000500679016,-0.35500001907348633,-0.020000040531158447,0.3649999499320984,0.07999992370605513,4,0.1312216999309126,-2.124998323620265,2.1600000858306885,1.1111124356600335,2.0199999809265137,-1.631578154841527,1.940000057220459,0.1312216999309126
612,2003-01-13,2.5,2.509999990463257,2.200000047683716,2.2100000381469727,58600.0,0.1312216999309126,1.0,-1.0740740086643084,79.26829622871207,59.15022080221114,-0.7117878907795334,-0.8260682843930756,-0.49439295361753466,0.05663128001566298,34.92573651165884,0.309999942779541,0.0309482620851651,0.7769999921321868,0.15850943835788955,1.3954905459064841,0.4677547152450381,1.0862452690193356,-0.9131959553921618,98.68421176463946,36.62470528505154,0.3092452768871487,1,-0.5450000166893005,-0.6399999856948853,-0.3100000023841858,0.07499998807907104,-0.1400001049041748,0,0.060000038146972745,1.2580643176535886,2.2100000381469727,-2.124998323620265,2.1600000858306885,1.1111124356600335,2.0199999809265137,0.060000038146972745
613,2003-01-14,3.0,3.0999999046325684,2.5,2.5,92500.0,0.19999999999999996,-1.3999996185302734,1.7241381578298316,90.45226389535605,64.5790371350593,-1.0844025905181425,-1.2914715083673023,-1.0003881161656143,-0.4539374051396443,34.02791590344766,0.5999999046325684,0.1107362247592314,1.2129999935626983,0.37121990377110636,2.05478008335429,0.7921099486669023,1.6338900384584942,-1.2839485229724033,91.59664623178915,23.0185323589793,0.420890044895796,1,-0.7250000238418579,-0.8450000286102295,-0.8075000047683716,-0.42500001192092896,-0.5999999046325679,1,-0.22666668891906727,1.0,2.5,1.2580643176535886,2.2100000381469727,-2.124998323620265,2.1600000858306885,-0.22666668891906727
614,2003-01-15,3.4500000476837163,3.890000104904175,3.289999961853028,3.309999942779541,241000.0,0.15000001589457201,-5.666665783635247,0.2800002098083505,96.98276141133528,70.14969464215152,-1.3748544743848043,-1.6944573970239314,-1.4583702373559317,-0.9103999878769735,34.7271998704666,0.8900001049041748,0.19423896488586934,1.5780000388622288,0.4554540326257226,2.700546045098735,1.0167270357439757,2.139273041980482,-1.512516822239324,76.08695539499737,0.22975118801666383,0.5612730031182531,1,-0.779999971389771,-0.8999999761581425,-1.3550000190734868,-0.9700000286102299,-1.1400001049041752,2,-0.51594204811508,-1.3999996185302734,3.0,1.0,2.5,1.2580643176535886,2.2100000381469727,-0.51594204811508
615,2003-01-16,2.8499999046325684,3.7799999713897705,2.8299999237060547,3.5799999237060547,199000.0,-0.17391308253864513,-1.4675326525089376,-5.214281943382425,75.09293449657962,72.89111317171577,-0.6399186507689008,-1.058135885122184,-0.8663964513953917,-0.31993794636820017,34.63345620154254,0.9500000476837158,0.28224409834455066,0.9204999029636383,-0.28005217377651626,2.121051979703793,0.3202238645935611,1.5207759413337154,-0.5610636408854153,40.22987387520211,-36.17756834027464,0.6002760383700773,1,-0.13499987125396729,-0.29999983310699463,-0.8549998998641968,-0.5399999618530273,-0.5,3,-0.2385964389799834,-5.666665783635247,3.4500000476837163,-1.3999996185302734,3.0,1.0,2.5,-0.2385964389799834
616,2003-01-17,2.700000047683716,2.9800000190734863,2.5999999046325684,2.8299999237060547,50600.0,-0.052631530515153124,-1.3030298651635226,0.17808201729547116,70.81850711955224,74.6529659019632,-0.36529537805566914,-0.8733677128905648,-0.7234300389442914,-0.17757117766700858,34.003667079928675,0.38000011444091797,0.3664358474818141,0.720000046491623,-0.5223746085066927,1.9623747014899386,0.09881271899246524,1.3411873739907807,-0.12287229252829901,29.585797814844423,-43.941228417974045,0.6211873274991578,1,0.12000000476837158,-0.1499999761581421,-0.7100000381469727,-0.3900001049041748,-0.35000014305114746,4,-0.14074078064069417,-1.4675326525089376,2.8499999046325684,-5.666665783635247,3.4500000476837163,-1.3999996185302734,3.0,-0.14074078064069417
617,2003-01-21,2.8299999237060547,3.0499999523162837,2.299999952316284,2.700000047683716,33600.0,0.048148101380169894,1.6315792555734558,-1.0,73.86759477678868,76.5344420730588,-0.38181514138962314,-0.9471809219855494,-0.8571634905149543,-0.3142063489494462,32.372419401563434,0.7499999999999996,0.45180104395152076,0.7834999263286591,-0.492617136305344,2.059616988962662,0.14544139501165754,1.4215584576456606,1.0600001811981201,33.333328335040754,-40.39934664534197,0.6380585313170015,1,0.07000011205673218,-0.27999985218048096,-0.8399999141693115,-0.5199999809265137,-0.5799999237060547,1,-0.19081271251267895,-1.3030298651635226,2.700000047683716,-1.4675326525089376,2.8499999046325684,-5.666665783635247,3.4500000476837163,-0.19081271251267895
618,2003-01-22,2.8499999046325684,2.900000095367432,2.7699999809265137,2.7699999809265137,17600.0,0.007067131259962167,-2.250005960470173,0.6153846153846154,73.59154849765648,77.88588410478174,-0.28961266130368024,-0.9106989602409812,-0.8746164168504307,-0.34318776288175323,30.653017071684346,0.1300001144409184,0.5345802042369376,0.7379999101161956,-0.5628920851426455,2.0388919053750367,0.08755391248677524,1.388445907745616,1.0082001972198484,34.591188649957175,-38.00544798086331,0.6504459976294205,1,0.12000012397766113,-0.29999983310699463,-0.8599998950958252,-0.5949999094009399,-0.5999999046325684,2,-0.1719298336607894,1.6315792555734558,2.8299999237060547,-1.3030298651635226,2.700000047683716,-1.4675326525089376,2.8499999046325684,-0.1719298336607894
619,2003-01-23,2.75,2.8199999332427983,2.5,2.700000047683716,34400.0,-0.03508768701010212,2.368423562303215,0.625,70.58823723524192,78.46685731465615,-0.08400674537721864,-0.7416098852372319,-0.772856571603957,-0.25427900911831847,28.176215450866053,0.34999990463256836,0.6017169351147809,0.5700000047683718,-0.7140560616517391,1.8540560711884824,-0.07202802844168366,1.2120280379784272,1.077036098861694,30.405408235428677,-41.392039576195415,0.6420280332100553,1,0.2700001001358032,-0.19999992847442627,-0.8224999904632568,-0.4950000047683716,-0.3599998950958252,3,-0.12727269259366103,-2.250005960470173,2.8499999046325684,1.6315792555734558,2.8299999237060547,-1.3030298651635226,2.700000047683716,-0.12727269259366103
620,2003-01-24,2.75,3.0,2.7100000381469727,2.859999895095825,20900.0,0.0,-2.0526340886190155,-2.2,69.53405187911665,77.79957728225989,0.009483286604573316,-0.6588252539551753,-0.7697708292129166,-0.26548275954165046,25.47666841906258,0.28999996185302734,0.6658263107686782,0.49600000381469744,-0.7368042355391249,1.7288042431685198,-0.1204021158622135,1.1124021234916086,1.0464953759307858,60.000006357828816,-10.072859354856497,0.6164021196769112,1,0.2950000762939453,-0.19999992847442627,-0.8550000190734863,-0.4950000047683716,-0.36999988555908203,4,-0.16000002080743958,2.368423562303215,2.75,-2.250005960470173,2.8499999046325684,1.6315792555734558,2.8299999237060547,-0.16000002080743958
621,2003-01-27,2.619999885559082,2.759999990463257,2.5899999141693115,2.75,44400.0,-0.047272768887606564,1.2666662428116844,1.181820349261877,64.10256208719142,76.11449571097981,0.22770347102518684,-0.46442675494804675,-0.6361976826378151,-0.14707706852985858,23.33369947475474,0.1700000762939453,0.7196077843009547,0.3099998950958254,-0.8795864839092236,1.4995862741008743,-0.2847932944066991,0.9047930845983498,1.1465655818994138,42.666657765706404,-25.36295784840793,0.5947931895025245,1,0.47500014305114746,-0.0699998140335083,-0.7574998736381531,-0.3649998903274536,-0.059999942779541016,0,-0.10305343233589426,-2.0526340886190155,2.75,2.368423562303215,2.75,-2.250005960470173,2.8499999046325684,-0.10305343233589426
622,2003-01-28,2.6800000667572017,2.740000009536743,2.5699999332427983,2.5999999046325684,15900.0,0.022900833518668673,-1.4285706987191913,-0.6153853207644026,63.70370363829393,73.14243346019512,0.21894594015516722,-0.4573004008129069,-0.6934658583754585,-0.22099522907317626,21.593927108628808,0.17000007629394487,0.7609892925052588,0.31250007152557346,-0.8285220780844975,1.4535222211356444,-0.25801100327946225,0.883011146330609,1.0572340903984498,36.000013351440344,-28.04218735912785,0.5705110748050355,1,0.4149999618530278,-0.12999999523162797,-0.8800000548362727,-0.4250000715255733,-0.08000016212463334,1,-0.12313438578527103,1.2666662428116844,2.619999885559082,-2.0526340886190155,2.75,2.368423562303215,2.75,-0.12313438578527103
623,2003-01-29,2.799999952316284,2.8199999332427983,2.609999895095825,2.700000047683716,52500.0,0.044776075585804875,2.000003405982937,1.249996274717258,64.23357607071043,69.50363508901458,0.07553597867033446,-0.49725826412106766,-0.8070263412743084,-0.3540372559023268,20.203340573141904,0.2100000381469731,0.7920498081782896,0.36549996137619,-0.706428443077018,1.437428365829398,-0.17046424085041423,0.901464163602794,0.90848952074258,59.999990463256836,-1.0072292022553313,0.535964202226604,1,0.24000000953674316,-0.24999988079071045,-1.0399999618530273,-0.5849999785423279,-0.2799999713897705,2,-0.19642855774383128,-1.4285706987191913,2.6800000667572017,1.2666662428116844,2.619999885559082,-2.0526340886190155,2.75,-0.19642855774383128
624,2003-01-30,2.9100000858306885,2.990000009536743,2.799999952316284,2.8399999141693115,29000.0,0.03928576263846262,-1.5333324856233688,0.7000023841880647,63.83763818159999,68.25304660957241,-0.13311725610565972,-0.5238544359515096,-0.9088537155295113,-0.47481590317944855,18.73366039459149,0.19000005722045898,0.7925436364904472,0.405500090122223,-0.5925290172802695,1.4035291975247153,-0.09351446357902304,0.904514643823469,0.7703195968133243,79.06979065188618,20.047646960259783,0.49901455370124614,1,-0.2350001335144043,-0.36000001430511475,-1.1750001013278961,-0.6950001120567322,-0.3600001335144043,3,-0.22680414651681524,2.000003405982937,2.799999952316284,-1.4285706987191913,2.6800000667572017,1.2666662428116844,2.619999885559082,-0.22680414651681524
625,2003-01-31,2.9200000762939453,2.970000028610229,2.859999895095825,2.970000028610229,32600.0,0.0034364227382495116,3.4000095367523193,-0.7142832814490301,63.29588048425224,67.41719920565019,-0.14767288151579994,-0.4498042183809394,-0.9091067257649899,-0.49261192437836243,17.991828201107353,0.11000013351440385,0.7149963002013671,0.34750007390975934,-0.5608674520032446,1.2558675998227635,-0.10668368904674264,0.8016838368662613,0.7327132117435129,83.33335225543934,24.612936409524757,0.4541837629565021,1,-0.24500012397766113,-0.3700000047683716,-1.2500000894069672,-0.7700001001358032,-0.46000003814697266,4,-0.1815068347746226,-1.5333324856233688,2.9100000858306885,2.000003405982937,2.799999952316284,-1.4285706987191913,2.6800000667572017,-0.1815068347746226
626,2003-02-03,2.970000028610229,3.0799999237060547,2.940000057220459,2.940000057220459,36000.0,0.017123270893795173,-8.333333333333334,-0.5999999999999964,59.67078221601526,65.83977558778649,-0.1736017082399255,-0.41806459876260016,-0.948577732421422,-0.5487592649760393,17.098820549618683,0.15999984741210938,0.5627129309906618,0.3320000231266018,-0.48349722493681613,1.14749727119002,-0.07574860090510738,0.739748647158311,0.6556589927128056,78.43139271514345,23.743065067960373,0.4077486240317091,2,-0.1800000667572017,-0.4199999570846553,-1.3449999988079067,-0.8650000095367427,-0.42000007629394487,0,-0.19865316784033615,3.4000095367523193,2.9200000762939453,-1.5333324856233688,2.9100000858306885,2.000003405982937,2.799999952316284,-0.19865316784033615
627,2003-02-04,2.940000057220459,3.0699999332427983,2.900000095367432,3.0699999332427983,20900.0,-0.01010100037063233,1.6153846153845974,-4.333333333333412,48.46938924459751,63.04842455966882,-0.14120669217393012,-0.3185498065260397,-0.9072131968988182,-0.5249838684028045,17.800225399328678,0.1699998378753662,0.49969261986686364,0.24750005006790143,-0.48803053881816094,0.9830306389539636,-0.12026524437512975,0.6152653445109326,0.6591457827224407,70.21279617799823,19.358965543239734,0.3677652944430311,2,-0.15000009536743164,-0.3700000047683716,-1.3150000274181366,-0.8350000381469727,-0.49000000953674316,1,-0.12925173709016136,-8.333333333333334,2.970000028610229,3.4000095367523193,2.9200000762939453,-1.5333324856233688,2.9100000858306885,-0.12925173709016136
628,2003-02-05,2.9200000762939453,2.9200000762939453,2.890000104904175,2.890000104904175,20100.0,-0.006802714468455484,1.0,-0.23076923076922998,32.67973917318615,58.8363692194404,-0.12318744048768204,-0.23332916106240909,-0.8764914984786056,-0.510749268979366,18.636783401247566,0.04999995231628418,0.4569145664726548,0.1785000681877138,-0.4715614720700523,0.8285616084454799,-0.14653070194116946,0.5035308383165971,0.6531628458964223,42.85719151400071,-4.606336443771745,0.32503077012888304,2,-0.09500014781951904,-0.27500003576278687,-1.295000046491623,-0.815000057220459,-0.4200000762939453,2,-0.10958909702068231,1.6153846153845974,2.940000057220459,-8.333333333333334,2.970000028610229,3.4000095367523193,2.9200000762939453,-0.10958909702068231
629,2003-02-06,2.900000095367432,2.9500000476837163,2.869999885559082,2.9200000762939453,19200.0,-0.006849308357517958,1.0000059604701508,-0.6666666666666519,52.63158951439902,56.95831784558288,-0.08903535018429087,-0.15180457468863695,-0.8451363851884657,-0.49557180041640736,20.08190241330052,0.08000016212463423,0.38987702009860836,0.11450008153915459,-0.44238883442761834,0.6713889975059275,-0.16394437644423165,0.3929445395225408,0.647699567425454,18.18190684987346,-28.94923807568487,0.27844445798338646,2,-0.07500016689300582,-0.25500005483627364,-1.3000000715255742,-0.9100000858306889,-0.4000000953674321,3,-0.13103451791189413,1.0,2.9200000762939453,1.6153846153845974,2.940000057220459,-8.333333333333334,2.970000028610229,-0.13103451791189413
630,2003-02-07,2.940000057220459,2.970000028610229,2.869999885559082,2.869999885559082,5400.0,0.013793089840556938,-1.8571399377388311,-3.5000119209404015,64.28571631308338,56.978668315126434,-0.11091320174263863,-0.1374182210657242,-0.8763060824307733,-0.5403703072391193,20.712390741122583,0.10000014305114702,0.32151309233922376,0.11550004482269305,-0.3602918409439071,0.5912919305892932,-0.12239589806060724,0.35339598770599334,0.582745611362895,33.33340902175739,-15.355454256610187,0.2378959428833001,2,-0.11500012874603271,-0.26999998092651367,-1.350000023841858,-0.9500000476837158,-0.3900001049041748,4,-0.1326530943243891,1.0000059604701508,2.900000095367432,1.0,2.9200000762939453,1.6153846153845974,2.940000057220459,-0.1326530943243891
631,2003-02-10,2.5,2.990000009536743,2.5,2.9100000858306885,55100.0,-0.14965988049552792,-1.3902434485786477,-5.857129719824797,35.65217842001054,53.86183217976161,0.34673798685943646,0.34300807148760004,-0.4298275075510247,-0.10921313164687962,20.139674612130072,0.49000000953674316,0.2565251378678979,-0.3390000104904174,-0.7490783480552072,0.07107832707437245,-0.5440391792728123,-0.13396084170802247,0.9982907542580128,0.0,-48.539711078642185,0.205039168782395,2,0.28999996185302734,0.1700000762939453,-0.9099999666213989,-0.5099999904632568,-0.029999971389770952,0,-0.015999984741210893,-1.8571399377388311,2.940000057220459,1.0000059604701508,2.900000095367432,1.0,2.9200000762939453,-0.015999984741210893
632,2003-02-11,2.650000095367432,2.6700000762939453,2.4200000762939453,2.6600000858306885,26300.0,0.060000038146972745,15.666682561253765,0.02439021553616439,42.187508731147716,51.41226914203242,0.21460263293405157,0.21589061976992285,-0.5740515292740676,-0.26759298275631016,19.55241965342208,0.25,0.19874666383977724,-0.19649991989135707,-0.5854134167915808,0.19241357700886663,-0.3909566683414689,-0.0020431714412452173,0.824324842851746,40.350885265019095,-9.542062836440145,0.1944567484501118,2,0.09999990463256792,0.06499993801116899,-1.060000061988831,-0.6600000858306889,-0.15000009536743208,1,-0.037735901680140294,-1.3902434485786477,2.5,-1.8571399377388311,2.940000057220459,1.0000059604701508,2.900000095367432,-0.037735901680140294
633,2003-02-12,2.3199999332427983,2.7699999809265137,2.3199999332427983,2.6600000858306885,7800.0,-0.12452835858440903,-1.6470579160542627,34.00004768376276,35.76159159983712,48.29270841072544,0.5245125271935214,0.5189412157673416,-0.24199083409475186,0.05250242985184217,17.357460849724966,0.4500000476837154,0.1607469251828686,-0.49250007867813084,-0.9394723961644846,-0.04552776119177704,-0.715986237421308,-0.2690139199349537,1.130838505258322,0.0,-50.19513624008826,0.22348615874317693,2,0.379999995231628,0.5000001192092891,-0.6724998950958256,-0.32999992370605513,-0.00999999046325728,2,0.05603453369897671,15.666682561253765,2.650000095367432,-1.3902434485786477,2.5,-1.8571399377388311,2.940000057220459,0.05603453369897671
634,2003-02-13,1.6699999570846558,2.3199999332427983,1.6499999761581419,2.3199999332427983,68200.0,-0.2801724115783055,1.0615384051080272,1.911763777782768,25.000004139210574,44.03761103905414,1.0953037786804143,1.0843455797712105,0.4057828913685477,0.6880786980286899,14.320578671023698,0.6699999570846564,0.10168000300451929,-1.05350005030632,-1.6498848189745745,-0.4571152816380657,-1.3516924346404475,-0.7553076659721927,1.7578217116927677,1.4925358528601718,-45.50172952823904,0.29819238433412726,2,0.6949999928474426,1.1000000834465027,-0.017499923706054688,0.3200000524520874,0.7800000905990601,3,0.49700602649372994,-1.6470579160542627,2.3199999332427983,15.666682561253765,2.650000095367432,-1.3902434485786477,2.5,0.49700602649372994
635,2003-02-14,2.1700000762939453,2.200000047683716,1.5199999809265137,1.9800000190734863,75100.0,0.2994012766815559,4.440000534057617,-0.29230779106095334,41.10672471262792,41.97493798312221,0.5338702570364475,0.5594740528456694,-0.09390312296791548,0.17529821546238544,13.031558422347306,0.6800000667572021,0.03900875225747935,-0.5194999396800997,-1.1613222178878253,0.12232233852762597,-0.8404110787839625,-0.19858880057623685,1.1867087247787067,44.21769270181281,-3.1866755074158064,0.3209111391038628,2,0.12499988079071045,0.5349999666213989,-0.49250006675720215,-0.18000006675720215,0.2799999713897705,4,0.15207369221371092,1.0615384051080272,1.6699999570846558,-1.6470579160542627,2.3199999332427983,15.666682561253765,2.650000095367432,0.15207369221371092
636,2003-02-18,2.3199999332427983,2.450000047683716,2.190000057220459,2.190000057220459,21900.0,0.06912435561063734,-3.000003667981638,0.6842096677449899,43.12976876947902,41.38164681922015,0.3151085990835458,0.4000569937400251,-0.23732608278915635,0.015495886923347246,12.154757793814044,0.2799999713897705,-0.031046515436416566,-0.3505000770092006,-1.0131733363303241,0.3121731823119229,-0.6818367066697624,-0.01916344734863884,0.9265063386210852,63.99999618530276,14.527096764236617,0.33133662966056165,2,-0.06499993801116988,0.38500010967254594,-0.554999947547913,-0.32999992370605513,0.10000014305114702,1,0.09913794210847304,4.440000534057617,2.1700000762939453,1.0615384051080272,1.6699999570846558,-1.6470579160542627,2.3199999332427983,0.09913794210847304
637,2003-02-19,2.289999961853028,2.4100000858306885,1.7999999523162842,1.8999999761581419,46500.0,-0.012931022522848834,-1.0677969457773546,3.0000027509862233,39.920949640911495,42.18622576007852,0.27179151535026724,0.40846969953403534,-0.19999507463526234,0.03494040772033902,12.392043028857437,0.6100001335144043,-0.10541950692102331,-0.3535000503063199,-1.0326102029776862,0.3256101023650464,-0.6930551266420029,-0.013944973970636987,0.8529159325546134,61.59999847412113,12.902740039191706,0.3395550763356831,2,-0.03499996662139937,0.41500008106231645,-0.3874999582767491,-0.2999999523162846,-0.049999952316284624,2,0.07860265054832061,-3.000003667981638,2.3199999332427983,4.440000534057617,2.1700000762939453,1.0615384051080272,1.6699999570846558,0.07860265054832061
638,2003-02-20,2.359999895095825,2.450000047683716,2.259999990463257,2.3199999332427983,15700.0,0.030567656947100952,-1.375002980235081,0.10256400851337626,38.955819505454755,40.666695759084725,0.12739918503377057,0.31608375899733243,-0.25557421266632296,-0.04547476227245362,12.597816074104868,0.19000005722045898,-0.17267228020191938,-0.2590001165866851,-0.942086064443536,0.42408583127016586,-0.6005430905151106,0.08254285734174038,0.6855410445029482,90.32256493252626,43.58902328570953,0.3415429739284254,2,-0.10499989986419678,0.34500014781951904,-0.4524998962879181,-0.36999988555908203,-0.0399999618530269,3,0.059322080986147885,-1.0677969457773546,2.289999961853028,-3.000003667981638,2.3199999332427983,4.440000534057617,2.1700000762939453,0.059322080986147885
639,2003-02-21,2.400000095367432,2.450000047683716,2.299999952316284,2.440000057220459,11000.0,0.016949238156632518,4.0000079472935495,-1.0,39.68254095903109,37.93300960863447,0.01007474265083319,0.2619482271779634,-0.2803914863463244,-0.09480530961171896,13.568696505541611,0.15000009536743164,-0.2090410440656867,-0.20149992108345005,-0.8883777432847935,0.48537790111789314,-0.5449388321841218,0.14193899001722166,0.5540083867110055,94.62366142718382,50.35021299020467,0.3434389111006716,2,-0.14500010013580367,0.30499994754791215,-0.18500012159347579,-0.24500012397766158,-0.06000018119812056,4,-0.03750006208816936,-1.375002980235081,2.359999895095825,-1.0677969457773546,2.289999961853028,-3.000003667981638,2.3199999332427983,-0.03750006208816936
640,2003-02-24,2.309999942779541,2.6700000762939453,2.309999942779541,2.609999895095825,15800.0,-0.03750006208816936,-1.4000012715659573,7.500005960470245,37.1093754365574,38.094920388250785,0.0014655190265973062,0.3344415178251259,-0.17465166213295458,-0.012677842953233487,13.931820139598061,0.3600001335144043,-0.22118452614196116,-0.2695000708103179,-0.964488972322747,0.4254888307021114,-0.6169945215665327,0.07799437994589686,0.5579680292297811,58.6206802053688,17.89682691399991,0.34749445075621466,2,-0.16499996185302734,0.3400000333786011,0.3000001311302185,0.24000012874603271,0.16000008583068803,0,0.06060610752038276,4.0000079472935495,2.400000095367432,-1.375002980235081,2.359999895095825,-1.0677969457773546,2.289999961853028,0.06060610752038276
641,2003-02-25,2.3499999046325684,2.539999961853028,2.25,2.289999961853028,3700.0,0.01731600123110688,-3.142860548840099,-0.19999984105425386,38.52139964114763,37.68757493380634,-0.06934157819222397,0.28793950433917725,-0.19586597520859073,-0.06311223447232095,14.687105522868793,0.2899999618530278,-0.27142149850985264,-0.21600010991096497,-0.9181292828695682,0.48612906304763825,-0.5670646963902666,0.13506447656833664,0.4370899879117851,63.218376314898826,25.141361660590483,0.3510645864793016,2,-0.2049999237060547,-0.04999995231628418,0.28250014781951904,0.20000016689300537,0.009999990463256836,1,0.042553254089081616,-1.4000012715659573,2.309999942779541,4.0000079472935495,2.400000095367432,-1.375002980235081,2.359999895095825,0.042553254089081616
642,2003-02-26,2.3499999046325684,2.3499999046325684,2.2699999809265137,2.3499999046325684,1900.0,0.0,1.0,0.0,38.82352792680496,38.027790081247204,-0.13004774294715515,0.2761051607651943,-0.17733776485529118,-0.07189620803791108,15.538203158592513,0.07999992370605469,-0.342618068507174,-0.1995001018047331,-0.9058466045093567,0.5068464008998905,-0.5526733531570449,0.1536731495475787,0.3610645932147145,23.809496777943785,-13.098459096132395,0.35317325135231176,2,-0.25499987602233887,-0.04999995231628418,0.3350001573562622,0.20000016689300537,0.0,2,0.02978730829877274,-3.142860548840099,2.3499999046325684,-1.4000012715659573,2.309999942779541,4.0000079472935495,2.400000095367432,0.02978730829877274
643,2003-02-27,2.25,2.3399999141693115,2.25,2.3399999141693115,6200.0,-0.0425531526343631,1.0,-100.0,37.64258539622035,39.43252133202607,-0.04584236111312956,0.3507720232337759,-0.061846302105661444,0.02008609384205151,16.253211642378325,0.09999990463256836,-0.35241510433775547,-0.27200000882148734,-0.9801065422184849,0.43610652457551025,-0.6260532755199861,0.08205325787701145,0.38960062683203667,0.0,-37.6541962003527,0.3540532666984988,2,-0.1549999713897705,0.04999995231628418,0.4750000536441803,0.30000007152557373,0.0699999332427983,3,-0.004444440205891964,1.0,2.3499999046325684,-3.142860548840099,2.3499999046325684,-1.4000012715659573,2.309999942779541,-0.004444440205891964
644,2003-02-28,2.25,2.490000009536743,2.25,2.4200000762939453,26300.0,0.0,-1.823528256796329,1.8888915379867386,36.679537585854845,38.9406116512735,0.050380830533386156,0.31493829466859946,-0.047002478329762454,0.013903150822165866,16.415156018505346,0.24000000953674316,-0.38446951895290926,-0.23900000452995318,-0.93233375676015,0.4543337477002436,-0.5856668806450518,0.10766687158514543,0.32242458807770547,0.0,-36.62271327733193,0.34666687611509844,2,-0.014999985694885254,0.04999995231628418,0.5100000500679016,0.30000007152557373,0.019999980926513672,4,0.031111081441243638,1.0,2.25,1.0,2.3499999046325684,-3.142860548840099,2.3499999046325684,0.031111081441243638
645,2003-03-03,2.390000104904175,2.5,2.2799999713897705,2.380000114440918,20800.0,0.06222226884629989,-1.0952356083355568,-0.0588234469140235,47.59825602569008,39.437110235296956,-0.06160931568371453,0.14039413740593965,-0.16861400399910753,-0.13152857378037108,16.573765640660103,0.25,-0.37618327213829206,-0.07249990105628967,-0.7363602948605612,0.5913604927479816,-0.40443009795842544,0.2594302958458461,0.11927900674445935,48.27590459309335,6.730647984649572,0.33193019690213565,3,-0.15500009059906006,-0.09000015258789062,0.39499998092651367,0.15999996662139893,-0.15000009536743164,0,-0.02092058097916616,-1.823528256796329,2.25,1.0,2.25,1.0,2.3499999046325684,-0.02092058097916616
646,2003-03-04,2.380000114440918,2.490000009536743,2.3299999237060547,2.3499999046325684,9800.0,-0.0041840962444885665,-3.571419813216531,3.0000238418806475,43.7209316509486,39.85933045863441,-0.04716293858541043,0.10954279070852913,-0.13964012349115507,-0.12579612086167735,16.473651928443626,0.16000008583068848,-0.27495691800642064,-0.05299989581108111,-0.6728845066132711,0.5668847149911092,-0.36294220121217613,0.2569424095900139,-0.8600001335144043,52.00004577636719,9.878073625992272,0.30994230540109513,3,0.07999992370605469,-0.08000016212463379,0.41749995946884155,0.16999995708465576,-0.16000008583068892,1,0.03781508816878887,-1.0952356083355568,2.390000104904175,-1.823528256796329,2.25,1.0,2.25,0.03781508816878887
647,2003-03-05,2.559999942779541,2.9500000476837163,2.3499999046325684,2.5199999809265137,42500.0,0.07563017633757818,-2.157894538710384,1.3333227370261465,56.00000023841856,41.75312831785261,-0.2065572708061012,-0.10581032000529511,-0.2920580406897195,-0.3047489915577315,16.248347528546155,0.6000001430511479,-0.24009066112748823,0.145999938249588,-0.43020915241050073,0.7222090289096768,-0.14210460708045636,0.4341044835796324,-1.0205999612808228,44.285703094638855,-3.033696516010167,0.2881045453300444,3,0.040000081062316895,-0.25999999046325684,0.2625001072883606,-0.009999871253967285,-0.25,2,-0.07812502037268176,-3.571419813216531,2.380000114440918,-1.0952356083355568,2.390000104904175,-1.823528256796329,2.25,-0.07812502037268176
648,2003-03-06,2.5999999046325684,2.9300000667572017,2.539999961853028,2.9300000667572017,16000.0,0.01562498544808455,1.3636358381962281,-8.250011920940313,83.45323586758848,46.61653886324788,-0.23348666844546173,-0.1802548539858284,-0.3047321247075372,-0.34904727335756824,16.04600633257767,0.3900001049041739,-0.21873252068209537,0.2019999086856843,-0.3312167919010096,0.7352166092723782,-0.06460844160766266,0.46860825897903124,-1.0041759204864502,49.99998297010262,-2.9874794174935815,0.2666083502933469,3,1.1920928955078125e-07,-0.2999999523162842,0.22250014543533325,-0.04999983310699463,-0.24000000953674316,3,-0.09615384968074836,-2.157894538710384,2.559999942779541,-3.571419813216531,2.380000114440918,-1.0952356083355568,2.390000104904175,-0.09615384968074836
649,2003-03-07,2.5199999809265137,2.700000047683716,2.380000114440918,2.6800000667572017,24100.0,-0.030769202554013275,2.1999985694888666,0.48484850674182317,68.04123609982513,50.05341227027762,-0.15050151463607753,-0.13721852780038146,-0.19293684146728785,-0.2736948313100429,15.66312301876634,0.31999993324279785,-0.18584823350299962,0.14099999070167524,-0.3415764561780863,0.6235764375814368,-0.10028823273820553,0.382288214141556,-0.8700089542388916,35.82089286680158,-17.520928390380078,0.2412882234398807,3,0.08000004291534424,-0.2200000286102295,0.27500003576278687,0.03000009059906006,-0.06999993324279785,4,-0.07936509888789067,1.3636358381962281,2.5999999046325684,-2.157894538710384,2.559999942779541,-3.571419813216531,2.380000114440918,-0.07936509888789067
650,2003-03-10,2.549999952316284,2.640000104904175,2.299999952316284,2.5,16200.0,0.011904750641601458,1.9565197560669685,-0.3124995343389634,63.52941440463505,52.83208057733178,-0.15966811198278963,-0.208631040049577,-0.18626874891237533,-0.31061008816418045,15.286954316226641,0.3400001525878906,-0.1529833408187664,0.19049996733665475,-0.22323654592285092,0.6042364805961604,-0.01636828929309786,0.39736822396640736,-0.8480085647888183,38.46153281849597,-12.97310385749175,0.20686825662975278,3,0.05000007152557373,-0.25,0.06250005960464478,1.1920928955078125e-07,-0.1399998664855957,0,-0.10980391240220744,2.1999985694888666,2.5199999809265137,1.3636358381962281,2.5999999046325684,-2.157894538710384,2.559999942779541,-0.10980391240220744
651,2003-03-11,2.4600000381469727,2.5,2.359999895095825,2.5,12500.0,-0.03529408464794692,6.000011920940324,-0.8,59.34066509886772,55.11176248533875,-0.05858455248087191,-0.12836269479897444,-0.06730528408630532,-0.22588361122411893,16.190878700216572,0.19000005722045898,-0.1256271600414034,0.1025000512599945,-0.3087560587347733,0.5137561612547621,-0.1031280037373894,0.3081281062573784,-0.7080883042132566,24.615394208556786,-24.478634457427724,0.20562805499738382,3,0.13999998569488525,-0.16000008583068848,0.1524999737739563,0.09000003337860107,-0.04999995231628418,1,-0.08943090455232161,1.9565197560669685,2.549999952316284,2.1999985694888666,2.5199999809265137,1.3636358381962281,2.5999999046325684,-0.08943090455232161
652,2003-03-12,2.549999952316284,2.5999999046325684,2.380000114440918,2.5,19100.0,0.03658533039580969,1.9333333333333333,-1.25,60.21505872532688,57.619815077461695,-0.13100785068285603,-0.23846470415001786,-0.1276658117719638,-0.31909043733228515,16.8739694021063,0.2199997901916504,-0.07869276194031949,0.19749997258186358,-0.2010170058154337,0.5960169509791609,-0.0017585166167850552,0.3967584617805122,-0.7501646858325681,39.68253247411837,-4.023016179526117,0.1992584891986486,3,0.05000007152557373,-0.2549999952316284,0.12000006437301636,1.1920928955078125e-07,-0.1499998569488521,2,-0.12941173720662258,6.000011920940324,2.4600000381469727,1.9565197560669685,2.549999952316284,2.1999985694888666,2.5199999809265137,-0.12941173720662258
653,2003-03-13,2.450000047683716,2.5699999332427983,2.450000047683716,2.5,12400.0,-0.03921564960882995,-3.8000000000000176,-1.0,52.52525130895472,59.380449935583904,0.0003861531238484872,-0.13515565428154286,0.0036792239827176942,-0.22450821356534956,17.2887258383306,0.11999988555908248,-0.03902375260218749,0.09100006222724932,-0.309520644531565,0.49152076898606367,-0.10926029115215785,0.2912604156066565,-0.6041581899519997,37.50001490115764,0.2255465113820847,0.20026035337940715,3,0.16499996185302734,-0.1950000524520874,0.22999995946884155,0.10000002384185791,-0.039999961853027344,3,-0.05714289884873025,1.9333333333333333,2.549999952316284,6.000011920940324,2.4600000381469727,1.9565197560669685,2.549999952316284,-0.05714289884873025
654,2003-03-14,2.5,2.5,2.2799999713897705,2.2799999713897705,5600.0,0.020408143405366452,1.0,-4.40000476837613,60.000010038684074,60.758422603694356,-0.01164672196549521,-0.12625922045706872,-0.015360219213096382,-0.2733032398182207,16.28646374769202,0.2200000286102295,0.0028456945569708125,0.09950001239776629,-0.14010270045050133,0.3391027252460339,-0.020301344026367296,0.21930136882189988,-0.6099918146702039,61.11109639392033,25.440573218670316,0.11980135642413381,3,0.11500000953674316,-0.24500000476837158,0.23499998450279236,0.05000007152557373,-0.11999988555908203,4,-0.056000041961669966,-3.8000000000000176,2.450000047683716,1.9333333333333333,2.549999952316284,6.000011920940324,2.4600000381469727,-0.056000041961669966
655,2003-03-17,2.5,2.549999952316284,2.3199999332427983,2.3199999332427983,18900.0,0.0,-1.555554819696024,0.8181820152219386,58.24176918235995,62.371848996073396,0.006255511407105896,-0.10568749323181104,0.01462673401888459,-0.2730441091171283,14.91253392424412,0.23000001907348588,0.060228200806293763,0.08300001621246356,-0.13416835450574416,0.30016838693067127,-0.02558416914664008,0.1915842015715672,-0.5675921401760471,68.75002328306923,35.05369225101739,0.10858418535910383,3,0.11500000953674316,-0.24500000476837158,0.23499998450279236,0.05000007152557373,-0.07999992370605469,0,-0.019999980926513672,1.0,2.5,-3.8000000000000176,2.450000047683716,1.9333333333333333,2.549999952316284,-0.019999980926513672
656,2003-03-18,2.549999952316284,2.549999952316284,2.470000028610229,2.539999961853028,39100.0,0.019999980926513672,15.000000000000089,0.055555481969599314,60.416676497300784,62.862590802615856,-0.01910287687091472,-0.14500754483921563,-0.007410788113763722,-0.3208948393532536,14.286281601104939,0.07999992370605513,0.12535378516585327,0.12149996757507342,-0.09838275823751452,0.34138269338766136,0.011558604668779449,0.2314413304813674,-0.5768884049779408,84.37501164153461,47.386240290622936,0.10994136290629393,3,0.05500006675720215,-0.29499995708465576,0.1975000500679016,1.1920928955078125e-07,-0.1399998664855957,1,-0.05490190945236184,-1.555554819696024,2.5,1.0,2.5,-3.8000000000000176,2.450000047683716,-0.05490190945236184
657,2003-03-19,2.470000028610229,2.5,2.450000047683716,2.470000028610229,18500.0,-0.031372519687064115,-1.5000000000000555,0.0,61.7021373733305,60.44580208103163,0.052286474011342676,-0.05357801436748533,0.09407327755566142,-0.24110512591301303,12.897462346105653,0.09999990463256836,0.145101062028965,0.03250004053115818,-0.17805059514669042,0.24305067620900678,-0.07277527730776612,0.13777535837008248,-0.4578129412580707,65.5172697287287,22.86446240049348,0.1052753178389244,3,0.019999980926514116,-0.2350000143051143,0.2599999904632573,0.08000004291534468,-0.07999992370605424,2,-0.024291474528160273,15.000000000000089,2.549999952316284,-1.555554819696024,2.5,1.0,2.5,-0.024291474528160273
658,2003-03-20,2.5,2.5199999809265137,2.4600000381469727,2.5199999809265137,7700.0,0.012145737264080525,5.0,-100.0,62.88660706034107,59.873065521088954,0.007386550480733778,-0.0764725400373254,0.08344759290974046,-0.27465576647037704,11.531566861441728,0.059999942779541016,0.17807474281287394,0.055500006675720304,-0.15350512747662393,0.26450514082806453,-0.04900256040045159,0.1600025737518922,-0.4503003942345791,81.4814978339229,32.05229808330976,0.10450256707617207,3,-0.039999961853027344,-0.26499998569488525,0.23250001668930054,0.05000007152557373,-0.19000005722045898,3,-0.03999996185302712,-1.5000000000000555,2.470000028610229,15.000000000000089,2.549999952316284,-1.555554819696024,2.5,-0.03999996185302712
659,2003-03-21,2.309999942779541,2.4600000381469727,2.299999952316284,2.450000047683716,7000.0,-0.07600002288818364,1.0,7.000011920940324,46.07842060199799,57.93406620968484,0.18379326978534527,0.11219132568909318,0.2884345442033611,-0.08966660924582825,10.295939170084385,0.20000004768371582,0.16183284677676735,-0.13000004291534406,-0.34677058145043294,0.08677049561974481,-0.2383853121828885,-0.021614773647799623,-0.22428831933738813,3.9999961853027344,-43.69242778737315,0.10838526926754445,3,0.12999999523162842,-0.07499992847442627,0.4500000476837158,0.24000012874603271,0.09000015258789107,4,0.043290106289275876,5.0,2.5,-1.5000000000000555,2.470000028610229,15.000000000000089,2.549999952316284,0.043290106289275876
660,2003-03-24,2.450000047683716,2.450000047683716,2.25,2.440000057220459,18900.0,0.06060610752038276,39.000047683761295,-0.07142844978653039,53.04347699891799,57.23437864302376,0.03142065566082719,-0.017689496275252736,0.1608438317773926,-0.23423373468202202,9.767187326645173,0.20000004768371582,0.10094760449729012,0.003000056743621915,-0.20495740545675023,0.21095751894399406,-0.10097867435656438,0.10697878784380821,-0.3297168872719003,66.66669315762411,18.712838239927635,0.10397873110018609,3,-0.02500009536743164,-0.21500003337860107,0.1174999475479126,0.10000002384185791,-0.059999942779541016,0,-0.02857140076751319,1.0,2.309999942779541,5.0,2.5,-1.5000000000000555,2.470000028610229,-0.02857140076751319
661,2003-03-25,2.450000047683716,2.450000047683716,2.3499999046325684,2.450000047683716,4500.0,0.0,1.0,0.0,44.32989969455371,55.469360972937864,0.03336127773590247,-0.010343950177292172,0.17189718452867453,-0.2372504071590047,9.079594735341278,0.10000014305114746,0.07974283472625832,-0.0019999504089356357,-0.20488438008267051,0.20088447926479924,-0.10344216524580307,0.0994422644279318,-0.2965282117810242,74.07409696749207,24.596412476752008,0.10144221483686745,3,-0.040000081062316895,-0.07500004768371582,0.04999995231628418,0.10000002384185791,-0.019999980926514116,1,-0.012244886043219938,39.000047683761295,2.450000047683716,1.0,2.309999942779541,5.0,2.5,-0.012244886043219938
662,2003-03-26,2.4200000762939453,2.4800000190734863,2.309999942779541,2.309999942779541,3200.0,-0.012244886043219938,-2.090906726430185,100.0,40.625004656615005,54.147111344900125,0.048032650590475345,0.026529318881153063,0.2034808066813465,-0.21334627030707853,8.406282493180903,0.1700000762939453,0.06174807086935763,-0.0354999303817749,-0.23332755912473635,0.16232769836118655,-0.13441374475325585,0.06341388398970604,-0.23466711192001277,62.96299566784581,12.99158495799994,0.09891381437148074,3,-0.020000100135803223,-0.04500007629394531,0.059999942779541016,0.12999999523162842,-0.009999990463256836,2,-0.004132227333881411,1.0,2.450000047683716,39.000047683761295,2.450000047683716,1.0,2.309999942779541,-0.004132227333881411
663,2003-03-27,2.240000009536743,2.4200000762939453,2.240000009536743,2.4200000762939453,14800.0,-0.0743801905299355,1.0,-1.6363622570842744,36.79245049607948,51.56849361794405,0.21804088169804592,0.2168603414034549,0.36688659859787354,-0.038634555984704555,7.739127960612873,0.18000006675720215,0.048712686418986184,-0.21499999761581412,-0.41505257324717126,-0.014947421984456977,-0.3150262854314927,-0.11497370980013555,-0.02408036183041906,0.0,-49.62314782365709,0.10002628781567854,3,0.1549999713897705,0.35500001907348633,0.24000000953674316,0.31000006198883057,0.07999992370605513,3,0.06696432800393315,-2.090906726430185,2.4200000762939453,1.0,2.450000047683716,39.000047683761295,2.450000047683716,0.06696432800393315
664,2003-03-28,2.3199999332427983,2.3199999332427983,2.2300000190734863,2.2300000190734863,11300.0,0.035714251502436456,-1.0000000000000098,-0.49999933772641725,39.6396355760152,49.501589883905744,0.122729086940768,0.15006756679703193,0.256372802122804,-0.12702409804611703,7.571508863785454,0.08999991416931197,0.028238253452869788,-0.13850007057189906,-0.3254731473390353,0.0484730061952372,-0.23198660895546697,-0.04501353218833115,0.630000114440918,35.99996566772479,-14.413968923908506,0.09348653838356813,3,0.07000005245208696,0.2700001001358028,0.16000008583068803,0.23000013828277543,0.009999990463256392,4,-0.004310340840949833,1.0,2.240000009536743,-2.090906726430185,2.4200000762939453,1.0,2.450000047683716,-0.004310340840949833
665,2003-03-31,2.3399999141693115,2.390000104904175,2.299999952316284,2.3399999141693115,9000.0,0.008620681681899,-1.2500059604701619,0.0,44.230761736100376,47.70315491043903,0.08677122723794506,0.13294583570697283,0.22480497726891535,-0.15186979830137926,7.29562968696255,0.09000015258789062,0.023267618888941577,-0.11600008010864249,-0.30809652434075074,0.07609636412346577,-0.21204830222469662,-0.019951857992588362,0.5956001329422,43.99995803833008,-9.277558365256809,0.09604822211605409,3,0.03500008583068848,0.25000011920928955,0.1400001049041748,0.2100001573562622,-0.019999980926513228,0,0.02564110401663,-1.0000000000000098,2.3199999332427983,1.0,2.240000009536743,-2.090906726430185,2.4200000762939453,0.02564110401663
666,2003-04-01,2.470000028610229,2.470000028610229,2.259999990463257,2.3399999141693115,8000.0,0.05555560649969804,2.230766973553916,100.0,46.29629956678456,45.991395154156145,-0.06232433870936305,0.010576251502271372,0.08934481125890192,-0.28457184043265693,6.856975159897162,0.2100000381469722,0.008305655162895498,0.009500038623809548,-0.17928832991842159,0.19828840716604068,-0.08489414564730602,0.10389422289492511,0.45148801794052185,96.0000038146971,39.30902945046633,0.09439418427111561,4,-0.09500002861022905,0.12000000476837203,-0.07250005006790117,0.08000004291534468,0.019999980926514116,1,-0.03238863270421377,-1.2500059604701619,2.3399999141693115,-1.0000000000000098,2.3199999332427983,1.0,2.240000009536743,-0.03238863270421377
667,2003-04-02,2.359999895095825,2.440000057220459,2.2699999809265137,2.2799999713897705,6000.0,-0.044534466494033476,-2.4000047683761294,0.6153834867769525,45.87155321151968,44.100833615398216,0.034007622751488054,0.11048948556751803,0.1883031818606531,-0.17698268251260263,7.127269626925557,0.20000004768371538,-0.007960866270309452,-0.09050009250640878,-0.27828216438957654,0.09728197937675898,-0.18439112844799288,0.00339094343517532,0.5476583909053803,54.166612856920146,-4.747331393644593,0.0938910359415839,4,-0.004999876022338867,0.23000013828277588,-0.13749992847442627,0.19000017642974854,0.020000219345092773,2,0.02966109100548686,2.230766973553916,2.470000028610229,-1.2500059604701619,2.3399999141693115,-1.0000000000000098,2.3199999332427983,0.02966109100548686
668,2003-04-03,2.3499999046325684,2.470000028610229,2.2699999809265137,2.3399999141693115,9300.0,-0.004237284282951559,-1.6666698455840805,0.125,42.857139613353255,43.74291350554881,0.022900743406948365,0.10624713557943366,0.1862727936094739,-0.16644253462991232,7.354534443186458,0.20000004768371538,-0.03301639455883354,-0.08800008296966544,-0.2669561478267193,0.0909559818873884,-0.17747811539819258,0.0014779494588617048,0.5441052160300828,49.99995032946475,-8.279321851588286,0.08947803242852702,4,0.005000114440917969,0.24000012874603271,-0.15249991416931152,0.20000016689300537,0.06000018119812012,3,0.025531993035336376,-2.4000047683761294,2.359999895095825,2.230766973553916,2.470000028610229,-1.2500059604701619,2.3399999141693115,0.025531993035336376
669,2003-04-04,2.3199999332427983,2.3499999046325684,2.0,2.0,9100.0,-0.012765945790308764,-1.1874998603015847,32.00002384188069,41.66666482701743,42.47882326422652,0.06086946165285223,0.12700707280667212,0.20686953268360186,-0.13591169907106115,8.240385736217577,0.34999990463256836,-0.05590067658038178,-0.10800005197524998,-0.2899890975844541,0.07398899363395417,-0.19899457477985205,-0.017005529170647904,0.5608230853880696,68.08508803478695,10.670514424324296,0.09099452280460205,4,-0.07999992370605513,0.15500009059905961,-0.12249994277954146,0.23000013828277543,0.1800000667572017,4,0.0,-1.6666698455840805,2.3499999046325684,-2.4000047683761294,2.359999895095825,2.230766973553916,2.470000028610229,0.0
670,2003-04-07,2.2699999809265137,2.3299999237060547,2.259999990463257,2.259999990463257,4400.0,-0.02155170420474828,-13.0,0.031249976716930732,37.0370403075246,41.668505554556624,0.09236436836806927,0.16332851665324366,0.24669137458946855,-0.0850275550915196,8.934978324944181,0.06999993324279785,-0.08606140846647392,-0.14400000572204608,-0.32951781341520103,0.04151780197110888,-0.23675890956862355,-0.0512411018754686,0.5755901169591193,57.4468009555005,3.3003336005619346,0.09275890384657755,4,-0.029999971389770508,0.20500004291534424,-0.002499997615814209,0.28000009059906006,0.09999990463256836,0,0.026431693076513385,-1.1874998603015847,2.3199999332427983,-1.6666698455840805,2.3499999046325684,-2.4000047683761294,2.359999895095825,0.026431693076513385
671,2003-04-08,2.240000009536743,2.25,2.2100000381469727,2.220000028610229,7700.0,-0.013215846538256693,1.0,2.0000000000000444,38.834952804704685,41.46961090434436,0.09995445477838727,0.18551290490952965,0.2701457161242873,-0.05335083210364022,9.73401690614676,0.059999942779541016,-0.0833502682847862,-0.16299997568130475,-0.3625890573788815,0.036589106016271966,-0.2627945165300929,-0.06320543483251662,0.5717664844334647,51.063828707928685,-1.5763839269707276,0.09979454084878829,4,-0.004999995231628418,0.23500001430511475,0.0274999737739563,0.31000006198883057,0.26999998092651367,1,0.035714251502436456,-13.0,2.2699999809265137,-1.1874998603015847,2.3199999332427983,-1.6666698455840805,2.3499999046325684,0.035714251502436456
672,2003-04-09,2.220000028610229,2.240000009536743,2.2100000381469727,2.240000009536743,17100.0,-0.00892856287560928,2.0,-1.0,36.27451415797001,41.41206242233219,0.09901324516283339,0.18922412516782083,0.2812984278547015,-0.03257173626064169,10.913349627587257,0.029999971389770508,-0.10163884550018398,-0.16649996042251614,-0.36945448143152193,0.03645456058648966,-0.26797722092701903,-0.06502269991801324,0.5592958056011703,46.80851387621405,-2.093273250581177,0.101477260504503,4,0.014999985694885698,0.25499999523162886,0.15999996662139937,0.3300000429153447,0.31999993324279874,2,0.1216216114625639,1.0,2.240000009536743,-13.0,2.2699999809265137,-1.1874998603015847,2.3199999332427983,0.1216216114625639
673,2003-04-10,2.309999942779541,2.369999885559082,2.220000028610229,2.240000009536743,18200.0,0.040540501355603054,-1.7272727272727133,-3.4999999999999223,50.0,42.56321402499718,0.022335898080248384,0.09296430673248635,0.17944609298735514,-0.12014357752311966,11.878553706652069,0.14999985694885298,-0.10802020924204836,-0.06950004100799578,-0.27288976374679486,0.1338896817308033,-0.17119490237739532,0.03219482036140375,0.43812405806340227,83.78379423310385,27.995918431435264,0.10169486136939944,4,-0.07499992847442627,0.15500009059906006,0.14000004529953003,0.24000012874603271,0.15000009536743164,3,0.030303105365945715,2.0,2.220000028610229,1.0,2.240000009536743,-13.0,2.2699999809265137,0.030303105365945715
674,2003-04-11,2.359999895095825,2.359999895095825,2.299999952316284,2.299999952316284,18100.0,0.0216450015388836,1.0,0.8571428571428571,44.57830356260586,42.601829783497784,-0.02390749165770467,0.03366409759243538,0.11438417692303471,-0.1672403880383957,12.330578457526572,0.059999942779541016,-0.10744205740919544,-0.012500083446502774,-0.2079079159852113,0.18290774909220575,-0.11020399971585704,0.08520383282285149,0.3581991457134004,93.75,37.71320008042821,0.09770391626935418,4,-0.12499988079071045,-0.009999871253967285,0.09000009298324585,0.19000017642974854,0.07000017166137651,4,0.021186522439583966,-1.7272727272727133,2.309999942779541,2.0,2.220000028610229,1.0,2.240000009536743,0.021186522439583966
675,2003-04-14,2.450000047683716,2.450000047683716,2.0899999141693115,2.0899999141693115,19100.0,0.03813565957138998,1.0,6.0000079472935495,50.0,43.01335205385506,-0.10802297745934686,-0.0635312697427235,0.009734946255666177,-0.25314589371980833,13.296233536960306,0.3600001335144043,-0.08438621589061635,0.08000006675720206,-0.10973662354177272,0.26973675705617683,-0.014868278392285106,0.17486841190668923,0.23947103149314053,100.0,44.334471993620305,0.09486834514948736,4,-0.21500003337860107,-0.12999999523162842,-5.960464477539063e-08,0.10000002384185791,0.07999992370605469,0,0.020408143405366452,1.0,2.359999895095825,-1.7272727272727133,2.309999942779541,2.0,2.220000028610229,0.020408143405366452
676,2003-04-15,2.4100000858306885,2.450000047683716,2.400000095367432,2.450000047683716,6400.0,-0.01632651472429325,1.4999999999999778,-0.11111096393920329,49.46236614271839,43.41233126843269,-0.08652844175804963,-0.03642505313912903,0.03270710020385392,-0.20924231312300012,14.31407381680172,0.049999952316283736,-0.07003077607447761,0.04700009822845441,-0.12420004680214891,0.21820024325905774,-0.03859997428684725,0.13260017074375607,0.25189215017909383,88.88890360607967,32.735901298471276,0.08560007251530172,4,-0.17500007152557373,-0.1100001335144043,0.03999990224838257,0.13999998569488525,0.11999988555908203,1,-0.016597592882582446,1.0,2.450000047683716,1.0,2.359999895095825,-1.7272727272727133,2.309999942779541,-0.016597592882582446
677,2003-04-16,2.4100000858306885,2.470000028610229,2.4100000858306885,2.4100000858306885,9700.0,0.0,0.0,-0.0,61.33333841959635,45.46524224690415,-0.08793762129723293,-0.043374401471352186,0.016295352497484483,-0.20482005006589477,15.269275810401043,0.05999994277954057,-0.06330998011179156,0.05000009536743155,-0.11530668589823367,0.21530687663309678,-0.03265329526540128,0.1326534860002644,0.22541646073870236,84.21054612896192,20.088955146343224,0.08265339063283261,4,-0.17500007152557373,-0.1100001335144043,0.03999990224838257,0.13999998569488525,0.08999991416931152,2,0.041493734884287425,1.4999999999999778,2.4100000858306885,1.0,2.450000047683716,1.0,2.359999895095825,0.041493734884287425
678,2003-04-17,2.400000095367432,2.470000028610229,2.400000095367432,2.4100000858306885,5800.0,-0.004149373488428587,-13.000000000001066,-100.0,55.882364284619875,47.04476440885997,-0.0783372262736246,-0.04347949431493037,0.010073777613162083,-0.19073039298415262,16.374229856791672,0.06999993324279696,-0.06932051368403114,0.04500010013580358,-0.10807372680964988,0.19807392708125704,-0.03153681333692315,0.12153701360853031,0.20999978933918317,81.578970483789,13.325980805465193,0.07653691347272674,4,-0.12000012397766158,-0.11500012874603316,0.04749989509582475,0.14999997615814165,0.10999989509582475,3,0.058333275384375494,0.0,2.4100000858306885,1.4999999999999778,2.4100000858306885,1.0,2.450000047683716,0.058333275384375494
679,2003-04-21,2.4100000858306885,2.490000009536743,2.400000095367432,2.4100000858306885,10700.0,0.004166662527455234,-8.000000000000355,-0.0,55.22389281271262,49.06552579832532,-0.08295134535736537,-0.048068074131271565,-0.015721273164883698,-0.1962217055990756,16.904840884861205,0.08999991416931108,-0.0666840672945308,0.05000008344650286,-0.10341719216715184,0.20341735906015757,-0.026708554360324488,0.12670872125333021,0.17559980348766224,80.00002384185223,8.320660436989854,0.0767086378068273,4,-0.12000012397766113,-0.1350001096725464,0.024999916553497314,0.15999996662139893,0.1099998950958252,0,0.0207468674421436,-13.000000000001066,2.400000095367432,0.0,2.4100000858306885,1.4999999999999778,2.4100000858306885,0.0207468674421436
680,2003-04-22,2.380000114440918,2.390000104904175,2.309999942779541,2.390000104904175,39900.0,-0.012448120465286205,15.000047683761295,-100.0,42.105269762288316,49.42889434916793,-0.039903183064299075,-0.024855567530559952,-0.0034801399200294902,-0.1634384450925639,17.429825583441847,0.10000014305114746,-0.06013830104090445,0.02350010871887198,-0.12436546605488008,0.17136568349262404,-0.05043267866800383,0.09743289610574779,0.18217577930469853,38.88896983343819,-28.486541596290145,0.073932787386876,4,-0.09000015258789062,-0.10500013828277588,0.05499988794326782,0.2649999260902405,0.17999982833862305,1,0.021008382315993668,-8.000000000000355,2.4100000858306885,-13.000000000001066,2.400000095367432,0.0,2.4100000858306885,0.021008382315993668
681,2003-04-23,2.4200000762939453,2.4200000762939453,2.359999895095825,2.390000104904175,14400.0,0.0168067058527952,3.0000158945870985,-3.0,56.00002098084496,51.620617329487374,-0.05775897221487991,-0.07085084937998154,-0.0469555985103387,-0.1991168928216127,17.905957169110316,0.06000018119812012,-0.048007390863936905,0.06500006914138812,-0.07944083858411943,0.20944097686689567,-0.007220384721365658,0.1372205230041419,0.11968878170184638,61.11116262127885,-7.607391309193446,0.07222045386275372,4,-0.13000011444091797,-0.14500010013580322,0.014999926090240479,0.22499996423721313,0.19999980926513672,2,0.045454500672694964,15.000047683761295,2.380000114440918,-8.000000000000355,2.4100000858306885,-13.000000000001066,2.400000095367432,0.045454500672694964
682,2003-04-24,2.4100000858306885,2.450000047683716,2.390000104904175,2.4200000762939453,19100.0,-0.004132227333881411,-1.4,-0.3333333333333333,56.000020980844965,52.287286327359034,-0.02008535281101409,-0.0649694638118814,-0.0454546540003995,-0.18608703550576067,18.182592886294618,0.059999942779541016,-0.024995588636331334,0.05550007820129377,-0.08805998430140782,0.19906014070399536,-0.016279953050057028,0.12728010945264456,0.1081012178452716,55.55561442431869,-14.88915907375494,0.07178003125135077,4,-0.12000012397766113,-0.15000009536743164,0.019999921321868896,0.25999999046325684,0.2200000286102295,3,0.04979248186114482,3.0000158945870985,2.4200000762939453,15.000047683761295,2.380000114440918,-8.000000000000355,2.4100000858306885,0.04979248186114482
683,2003-04-25,2.390000104904175,2.440000057220459,2.390000104904175,2.400000095367432,10100.0,-0.008298746976857507,-9.0,1.0000000000000444,57.14287799580378,53.68335015326991,0.013919869999375223,-0.03494743682911228,-0.023722833280033218,-0.1631427268333523,18.218011615766347,0.04999995231628418,-0.0015950023651569722,0.02800009250640878,-0.10570822377649236,0.16170840878930992,-0.03885406563504201,0.09485425064785957,0.10737714662474707,44.444518030398356,-25.212365995157953,0.06685415814145065,4,-0.10000014305114746,-0.13000011444091797,-0.02750009298324585,0.2799999713897705,0.2899999618530269,4,0.04602505868937423,-1.4,2.4100000858306885,3.0000158945870985,2.4200000762939453,15.000047683761295,2.380000114440918,0.04602505868937423
684,2003-04-28,2.309999942779541,2.549999952316284,2.309999942779541,2.5,62700.0,-0.03347286971263186,-1.5263151290346058,19.000023841879806,53.84615031925166,54.11070018874232,0.09619790624821034,0.046657281686119934,0.07806991449570422,-0.07903682925654554,17.934124822759205,0.24000000953674316,0.0264203572500481,-0.05150007009506208,-0.185942459522499,0.08294231933237484,-0.11872126480878054,0.01572112461865638,-0.309999942779541,0.0,-68.26012196090699,0.06722119471371847,4,0.12000000476837158,-0.034999966621398926,0.037500083446502686,0.3950001001358032,0.35000014305114746,0,0.08658010936704308,-9.0,2.390000104904175,-1.4,2.4100000858306885,3.0000158945870985,2.4200000762939453,0.08658010936704308
685,2003-04-29,2.400000095367432,2.440000057220459,2.369999885559082,2.440000057220459,5000.0,0.03896110598149938,2.5000119209403238,0.21052605161384,63.79310699195176,55.70300472754603,-0.001833412688447833,-0.04070426051137632,-0.0047614912898601425,-0.16596293100781834,18.018348056012208,0.13000011444091797,0.0340174799129902,0.03550007343292272,-0.09959840322410063,0.17059855008994607,-0.032049164895588955,0.10304931176143439,-0.38900009632110644,37.50006208816936,-31.574753067372995,0.0675492383285116,4,0.029999852180480513,-0.12500011920929,-0.06250011920929,0.30499994754791215,0.29999995231628374,1,0.04999995032946436,-1.5263151290346058,2.309999942779541,-9.0,2.390000104904175,-1.4,2.4100000858306885,0.04999995032946436
686,2003-04-30,2.390000104904175,2.400000095367432,2.390000104904175,2.390000104904175,7500.0,-0.004166662527455567,0.0,-0.0,64.912282903218,56.10066522572622,0.005622498154825628,-0.03900475788654356,0.00760316568928765,-0.1506804321041164,18.530787117483413,0.00999999046325728,0.04397262699212545,0.02950007915496844,-0.09690369811180632,0.1559038564217432,-0.03370180947841872,0.0927019677883556,-0.36822010679245,33.33339956071379,-36.96516369358595,0.06320188863338737,4,0.03999984264373779,-0.11500012874603271,-0.06000012159347534,0.31499993801116943,0.309999942779541,2,0.07112963615630563,2.5000119209403238,2.400000095367432,-1.5263151290346058,2.309999942779541,-9.0,2.390000104904175,0.07112963615630563
687,2003-05-01,2.4300000667572017,2.4300000667572017,2.369999885559082,2.369999885559082,22000.0,0.016736384977954044,1.0000000000000149,100.0,61.538468592262646,56.729121259908744,-0.03491366298283349,-0.07746317110697243,-0.028551435584665885,-0.1846326427125886,18.989904341068574,0.06000018119811967,0.042748831807315035,0.06600003242492614,-0.06416593465073506,0.19616599950058733,0.0009170488870955396,0.13108301596275673,-0.39765566956138576,50.00004967053515,-17.824676368417883,0.06508298353783057,5,-1.1920928910669204e-07,-0.15500009059905961,-0.03750008344650224,0.27499997615814253,0.27999997138977095,3,0.07818922369637304,0.0,2.390000104904175,2.5000119209403238,2.400000095367432,-1.5263151290346058,2.309999942779541,0.07818922369637304
688,2003-05-02,2.4100000858306885,2.4200000762939453,2.390000104904175,2.390000104904175,9100.0,-0.00823044459961797,-2.0,0.33333200878967423,55.10205769726696,56.71558402485922,-0.014914419965647241,-0.055587659389677135,-0.007115864924595705,-0.15560605422235074,19.63897241560007,0.0399999618530269,0.04450678617120474,0.04300004243850708,-0.0885655107212302,0.17456559559824436,-0.022782734141361782,0.10878281901837594,-0.3673025775324632,41.66672461562456,-21.93353607638717,0.06578277657986868,5,0.01999986171722412,-0.1350001096725464,-0.02250009775161743,0.29499995708465576,0.30999994277954057,4,0.09128631567429957,1.0000000000000149,2.4300000667572017,0.0,2.390000104904175,2.5000119209403238,2.400000095367432,0.09128631567429957
689,2003-05-05,2.3199999332427983,2.3499999046325684,2.299999952316284,2.309999942779541,17800.0,-0.03734446032472594,-2.3333333333333335,0.5000000000000222,36.73468891256855,56.118852819334805,0.06814255917012657,0.03627218709132629,0.08201414321067313,-0.05701100066465381,19.399699433356666,0.1100001335144043,0.03259129414876538,-0.0470001101493831,-0.17856566330912038,0.08456544301035418,-0.11278288672925196,0.01878266643048576,-0.2671563760642117,14.285689957306394,-42.863314268474895,0.06578277657986868,5,0.10500001907348588,-0.044999957084656206,0.1750000715255733,0.38500010967254594,0.5299999713897701,0,0.15517247580744975,-2.0,2.4100000858306885,1.0000000000000149,2.4300000667572017,0.0,2.390000104904175,0.15517247580744975
690,2003-05-06,2.3299999237060547,2.3499999046325684,2.259999990463257,2.309999942779541,28500.0,0.0043103408409495,2.0,1.9999999999999112,41.304335431933836,54.48599886945579,0.0562158668796533,0.03267287197857982,0.07414368638205415,-0.05763199822940823,19.232805809596535,0.08999991416931152,0.02663067640975969,-0.04000011682510385,-0.1648158524038883,0.0848156187536806,-0.10240798461449607,0.022407750964288375,-0.26721323862471413,41.17641283981655,-11.46374701246667,0.06240786778939231,5,0.07500004768371582,-0.0549999475479126,0.16000008583068848,0.37500011920928955,0.5099999904632568,1,0.14163097550653214,-2.3333333333333335,2.3199999332427983,-2.0,2.4100000858306885,1.0000000000000149,2.4300000667572017,0.14163097550653214
691,2003-05-07,2.3199999332427983,2.3199999332427983,2.259999990463257,2.2699999809265137,8600.0,-0.0042918415410720945,1.399999999999975,2.500000000000022,40.425521121845016,52.75549888512246,0.0564784002906662,0.051620147885292234,0.08491140047329315,-0.0370982456879565,18.86518565002224,0.06999993324279785,0.019773480208429728,-0.0540001034736628,-0.16571411857613239,0.05771391162880679,-0.10985711102489759,0.001856904077571997,-0.24746898281675866,35.294068148414446,-12.801065958642596,0.055857007551234815,5,0.08500003814697221,-0.044999957084656206,0.16250008344650224,0.38500010967254594,0.4800000190734859,2,0.1637931574893492,2.0,2.3299999237060547,-2.3333333333333335,2.3199999332427983,-2.0,2.4100000858306885,0.1637931574893492
692,2003-05-08,2.490000009536743,2.5,2.25,2.2699999809265137,29100.0,0.07327589706277537,1.0833332505491078,4.400004768376091,57.14284633022921,52.75549536672529,-0.11284740470964971,-0.10236328764946734,-0.08232970765526115,-0.19578841959015802,17.970020977013363,0.25,0.02918246440389849,0.10249997377395648,0.00476230956747381,0.20023763798043914,0.053631141670715365,0.1513688058771976,-0.4079196790728985,96.00000381469727,49.98648575004579,0.04886883210324132,5,-0.09000003337860107,-0.21500003337860107,-0.007499992847442627,0.15999996662139893,0.34999990463256836,3,0.08433736439464612,1.399999999999975,2.3199999332427983,2.0,2.3299999237060547,-2.3333333333333335,2.3199999332427983,0.08433736439464612
693,2003-05-09,2.380000114440918,2.5699999332427983,2.380000114440918,2.440000057220459,11500.0,-0.04417666452792113,-5.333333333333348,-0.27272697716708916,47.94520816384118,52.09983512723524,-0.004934050409318491,0.013860361059886195,0.03243162019670187,-0.07612114701153949,17.938000545792992,0.18999981880188033,0.02375410725613003,-0.010999929904937922,-0.10182083577247614,0.0798209759626003,-0.05641038283870703,0.034410523028831186,-0.28856139154002447,40.62504423783147,-1.0444070395075258,0.04541045293376904,5,0.029999852180480957,-0.09500014781951904,0.09249991178512573,-0.08000016212463379,0.42999982833862305,4,0.13865542346142878,1.0833332505491078,2.490000009536743,1.399999999999975,2.3199999332427983,2.0,2.3299999237060547,0.13865542346142878
694,2003-05-12,2.4100000858306885,2.5899999141693115,2.3199999332427983,2.5,27400.0,0.01260502938959629,1.0000017660652298,1.5,52.05479183615881,50.79557788770269,-0.02152035256519902,-0.012861050802154494,0.007639854280572678,-0.09666016142768008,17.770807097503276,0.26999998092651323,0.01940506156274635,0.01650003194808969,-0.07347665140180615,0.10647671529798552,-0.02848830972685823,0.06148837362303761,-0.2994189145161186,47.05886065342134,4.829595099543269,0.044988341674947835,5,0.009999871253967285,-0.11500012874603271,0.062499940395355225,-0.1100001335144043,0.31999993324279785,0,0.12863067707015818,-5.333333333333348,2.380000114440918,1.0833332505491078,2.490000009536743,1.399999999999975,2.3199999332427983,0.12863067707015818
695,2003-05-13,2.5,2.549999952316284,2.390000104904175,2.390000104904175,24500.0,0.037344361395858616,-1.9090909090909092,-1.2222222222222223,55.12819885815872,49.708457438251656,-0.10710698345255754,-0.1042689550001219,-0.08051197797050724,-0.17578136733449146,16.72041039977317,0.15999984741210938,0.018029876859048777,0.103999948501587,0.00507939951245806,0.20292049749071595,0.05453967400702231,0.1534602229961517,-0.36065370411414577,73.52943032671068,32.29695654044574,0.04946027449456451,5,-0.08000004291534424,-0.16000008583068848,-0.14249998331069946,-0.20000004768371582,0.36999988555908203,1,0.13999996185302743,1.0000017660652298,2.4100000858306885,-5.333333333333348,2.380000114440918,1.0833332505491078,2.490000009536743,0.13999996185302743
696,2003-05-14,2.369999885559082,2.5,2.2699999809265137,2.4300000667572017,38600.0,-0.05200004577636719,1.2999996423722167,-0.5454567128982366,47.77776747574423,48.17949064752739,0.022079660419121794,0.023801088011918825,0.05018608805009528,-0.03538837482475765,15.896327866555879,0.23000001907348633,0.021781229218165166,-0.024000155925750555,-0.1233454476320075,0.07534513578050639,-0.07367280177887903,0.025672489927377917,-0.2036143725762205,35.2940928977191,-3.956134340387486,0.049672645853128375,5,0.05000007152557373,-0.029999971389770508,-0.012499868869781494,-0.06999993324279785,0.32000017166137695,2,0.19831225793471163,-1.9090909090909092,2.5,1.0000017660652298,2.4100000858306885,-5.333333333333348,2.380000114440918,0.19831225793471163
697,2003-05-15,2.509999990463257,2.539999961853028,2.390000104904175,2.400000095367432,13400.0,0.059071777073587795,-1.3076923076923146,-1.8333260483432008,55.88234469140236,48.26618920243132,-0.11776311236701353,-0.11417706748787104,-0.09327768183791996,-0.16104223815816443,15.053085607952227,0.17000007629394576,0.015047037720043566,0.11099995374679583,-0.000996334605758431,0.2229962420993501,0.05500180957051848,0.16699809792307319,-0.3181976134092084,75.00001862645537,34.902905471869715,0.05599814417627723,5,-0.09000003337860107,-0.1700000762939453,-0.1549999713897705,-0.21000003814697266,0.09999990463256836,3,0.11553783384656646,1.2999996423722167,2.369999885559082,-1.9090909090909092,2.5,1.0000017660652298,2.4100000858306885,0.11553783384656646
698,2003-05-16,2.539999961853028,2.559999942779541,2.4200000762939453,2.4200000762939453,18200.0,0.01195217988197439,-1.3333333333333333,1.0909090909090993,61.855667822545875,51.05740908131769,-0.14235331022753916,-0.1403464610805334,-0.1277536448058263,-0.17701455906895225,14.068619073366758,0.1399998664855957,0.009236649398638441,0.13399993181228664,0.005461564398247631,0.26253829922632566,0.06973074810526736,0.19826911551930593,-0.32430573257206374,84.37501164153474,37.58632874286967,0.06426918370701941,5,-0.12000000476837203,-0.20000004768371626,-0.18499994277954146,-0.2400000095367436,0.10000014305114702,4,0.11811021922119336,-1.3076923076923146,2.509999990463257,1.2999996423722167,2.369999885559082,-1.9090909090909092,2.5,0.11811021922119336
699,2003-05-19,2.4600000381469727,2.549999952316284,2.4300000667572017,2.539999961853028,15000.0,-0.03149603342816276,1.4000000000000088,-0.6666666666666679,53.12499689559153,52.37081591061298,-0.045154399025489234,-0.059456994907713945,-0.05067257280266446,-0.08091469713164967,13.17226957183423,0.11999988555908248,0.0015050770720588247,0.0515000104904173,-0.07929113051050374,0.18229115149133834,-0.01389556001004344,0.11689558099087805,-0.22184746777270758,65.51726972872895,16.828516056707095,0.06539557050046058,5,-0.040000081062316895,-0.12000012397766113,-0.11000001430511475,-0.16000008583068848,0.2799999713897705,0,0.14227638179071356,-1.3333333333333333,2.539999961853028,-1.3076923076923146,2.509999990463257,1.2999996423722167,2.369999885559082,0.14227638179071356
700,2003-05-20,2.4300000667572017,2.450000047683716,2.4300000667572017,2.4300000667572017,5800.0,-0.012195110131936748,0.0,-0.0,52.04081434053664,53.661404046023165,0.000583721084342681,-0.02689817333931499,-0.024967372514137498,-0.03290972820514737,11.827523052406965,0.029999971389770952,-0.0013407073612938802,0.019000041484832142,-0.11140825583512681,0.1494083388047911,-0.046204107175147335,0.08420419014481162,-0.1707366557552339,55.17245064734748,4.353749551780105,0.06520414865997952,5,-0.010000109672545943,-0.09000015258789018,-0.13750004768371538,-0.13000011444091752,0.18999981880188033,1,0.12345676710891196,1.4000000000000088,2.4600000381469727,-1.3333333333333333,2.539999961853028,-1.3076923076923146,2.509999990463257,0.12345676710891196
701,2003-05-21,2.5299999713897705,2.549999952316284,2.4300000667572017,2.450000047683716,16200.0,0.04115222299809118,1.0000000000000073,100.0,54.8076878990646,53.40194199811599,-0.0743094526216761,-0.12462417025628891,-0.12528717936377598,-0.11781279495355967,10.643591586913429,0.11999988555908248,0.016885746601801532,0.11349995136261004,-0.027365812629009945,0.25436571535423,0.04306706936680005,0.18393283335842003,-0.2508923701977621,82.35294117647058,30.13231695666756,0.07043288199580997,5,-0.10000002384185791,-0.11000001430511475,-0.25249993801116943,-0.23000001907348633,0.25,2,0.13438731937318726,0.0,2.4300000667572017,1.4000000000000088,2.4600000381469727,-1.3333333333333333,2.539999961853028,0.13438731937318726
702,2003-05-22,2.5299999713897705,2.5299999713897705,2.4600000381469727,2.4800000190734863,21000.0,0.0,1.8,0.625,55.882347441324484,54.283846362280805,-0.07603461382271837,-0.12139722887568549,-0.1285150874034784,-0.10304170499432708,9.618720157074595,0.06999993324279785,0.03289030187069342,0.10749995708465576,-0.04214876678949775,0.2571486809588093,0.032675595147579006,0.18232431902173252,-0.23223883141912394,78.57142857142857,23.98242984678827,0.07482436193707674,5,-0.10000002384185791,-0.11000001430511475,-0.26249998807907104,-0.23000001907348633,0.16000008583068848,3,0.0632411413596965,1.0000000000000073,2.5299999713897705,0.0,2.4300000667572017,1.4000000000000088,2.4600000381469727,0.0632411413596965
703,2003-05-23,2.5,2.5299999713897705,2.4800000190734863,2.5199999809265137,18900.0,-0.011857696335581758,1.5,-0.4,59.37500543271612,55.09720342856495,-0.030421741332208097,-0.08720484131823047,-0.09893438977783209,-0.05717743364813366,8.538463401670432,0.04999995231628418,0.05121497065489411,0.0719999909400939,-0.08067442870897423,0.22467441058916204,-0.004337218884439942,0.14833720076462775,-0.18470453357743333,58.33333333333349,-1.297840345764122,0.07633720982453406,5,-0.08500003814697266,-0.08000004291534424,-0.23250001668930054,-0.20000004768371582,0.25,4,0.04399995803833012,1.8,2.5299999713897705,1.0000000000000073,2.5299999713897705,0.0,2.4300000667572017,0.04399995803833012
704,2003-05-27,2.509999990463257,2.5299999713897705,2.5,2.5,21600.0,0.003999996185302779,-5.0,-0.5,59.37500543271614,55.569070825737995,-0.027653014898564088,-0.0858549045542003,-0.11085799227682402,-0.05189227386655215,8.21442987128857,0.029999971389770508,0.046656258669955264,0.07199997901916522,-0.07419383813457081,0.21819379617290124,-0.001096929557702797,0.14509688759603323,-0.17822225717588536,66.66666666666679,4.506892684329415,0.07309690857686793,5,-0.09500002861022949,-0.09000003337860107,-0.22750002145767212,-0.21500003337860107,0.30999994277954146,1,0.0517928744760372,1.5,2.5,1.8,2.5299999713897705,1.0000000000000073,2.5299999713897705,0.0517928744760372
705,2003-05-28,2.5199999809265137,2.5199999809265137,2.490000009536743,2.490000009536743,3900.0,0.003984059960657982,1.0,3.0,60.416671323280475,56.97339347546425,-0.03857414325238695,-0.09107322625448155,-0.12270505472605597,-0.04719214343881095,7.839239607011948,0.029999971389770508,0.05847594759309427,0.07599997520446777,-0.07344109261895815,0.2254410430278937,0.0012794412927545906,0.15072050911618096,-0.17272891678622582,75.00000000000009,9.051859972980452,0.07472053391171302,5,-0.04499995708465576,-0.10000002384185791,-0.23750001192092896,-0.26499998569488525,0.2699999809265141,2,0.0873015993156252,-5.0,2.509999990463257,1.5,2.5,1.8,2.5299999713897705,0.0873015993156252
706,2003-05-29,2.559999942779541,2.5799999237060547,2.509999990463257,2.559999942779541,11300.0,0.01587300085546861,2.5,0.0,54.21686504727727,56.788340181672574,-0.0545218407645085,-0.12404401533248866,-0.1657372626543867,-0.07370686329629983,7.625769922222222,0.06999993324279785,0.06640392208190127,0.10749994516372663,-0.048215723140359934,0.2632156134678132,0.029642111011683347,0.1853577793157699,-0.19816514763751192,83.33333333333334,20.31135735737179,0.0778578341520433,5,-0.059999942779541016,-0.13999998569488525,-0.2774999737739563,-0.3049999475479126,0.2799999713897705,3,0.023437478172126713,1.0,2.5199999809265137,-5.0,2.509999990463257,1.5,2.5,0.023437478172126713
707,2003-05-30,2.619999885559082,2.700000047683716,2.4100000858306885,2.549999952316284,31500.0,0.023437478172126713,1.5217359755610864,100.0,65.38460597953997,57.180444421338585,-0.10870933160492235,-0.17821709383606077,-0.22555573404903217,-0.12276952167082555,7.947729864362052,0.28999996185302734,0.06656366308717443,0.15799989700317374,-0.014242266337445297,0.3302420603437928,0.07187881533286422,0.24412097867348326,-0.24447518327541617,72.4137335696692,6.2877633760811165,0.0861210816703095,5,-0.06499981880187988,-0.14499986171722412,-0.3374999165534973,-0.3649998903274536,0.21000003814697266,4,0.061068737717347554,2.5,2.559999942779541,1.0,2.5199999809265137,-5.0,2.509999990463257,0.061068737717347554
708,2003-06-02,2.630000114440918,2.8499999046325684,2.5299999713897705,2.690000057220459,32200.0,0.0038168814193295653,-1.4615357810952574,-0.8571428571428571,64.47368627439904,58.441409907872746,-0.11689301866023527,-0.18012552585915076,-0.23622168317645098,-0.12310032175106311,8.601313652989873,0.31999993324279785,0.08524400399248488,0.1570001244544983,-0.02882380196241119,0.34282405087140777,0.06408816124604355,0.24991208766295303,-0.22851738452524817,50.000027093031505,-17.772026653120065,0.09291196320845467,6,-1.1920928955078125e-07,-0.08000016212463379,-0.3550001382827759,-0.37500011920928955,0.1699998378753662,0,0.02281366546339325,1.5217359755610864,2.619999885559082,2.5,2.559999942779541,1.0,2.5199999809265137,0.02281366546339325
709,2003-06-03,2.6800000667572017,2.789999961853028,2.5699999332427983,2.5699999332427983,22300.0,0.019011387886160858,-2.9999956651220376,-1.8333373069800931,62.50000413921122,59.603542107725474,-0.1479641451527911,-0.21267634618877151,-0.2801948707797961,-0.16431930271085937,8.703648042203213,0.2200000286102295,0.08597276202545867,0.1890000700950618,-0.00402571757442205,0.3820258577645457,0.09248717626031988,0.28551296392980374,-0.26999998092651323,61.363657299160614,-5.44548684176555,0.09651289383474186,6,-0.050000071525573286,-0.13000011444091752,-0.4050000905990596,-0.44500005245208696,0.22000002861023038,1,0.026119377425052992,-1.4615357810952574,2.630000114440918,1.5217359755610864,2.619999885559082,2.5,2.559999942779541,0.026119377425052992
710,2003-06-04,2.6600000858306885,2.799999952316284,2.549999952316284,2.619999885559082,39600.0,-0.0074626792643006645,-1.777776747574423,0.3636377429157286,73.77051230689554,61.71052259748446,-0.10270855716858618,-0.17569388327936242,-0.2587895801690694,-0.13780090568191117,8.491207775690443,0.25,0.0773518556260826,0.15250008106231672,-0.03898994129573197,0.3439901034203654,0.056755069883292375,0.24824509224134106,-0.20600001811981183,56.818205216709025,-13.399989765866572,0.09574501117902436,6,-0.03000009059906006,-0.1100001335144043,-0.30750012397766113,-0.42500007152557373,0.2999999523162842,2,0.06015031663510029,-2.9999956651220376,2.6800000667572017,-1.4615357810952574,2.630000114440918,1.5217359755610864,2.619999885559082,0.06015031663510029
711,2003-06-05,2.700000047683716,2.7300000190734863,2.650000095367432,2.720000028610229,14400.0,0.015037579158775127,2.999999999999978,-0.49999701978267147,68.62746564667094,63.12664684252296,-0.1296970795133321,-0.1958045120304135,-0.29689045484498156,-0.17178203403273695,8.26728697319879,0.07999992370605424,0.08680417386724226,0.17350003719329843,-0.01504286396928034,0.3620429383558772,0.07922858661200927,0.2677714877745876,-0.20639999628067018,65.9091093816124,-3.551199683519698,0.09427145058128938,6,-0.0700000524520874,-0.15000009536743164,-0.3475000858306885,-0.4650000333786011,0.5000000000000004,3,0.033333300955502354,-1.777776747574423,2.6600000858306885,-2.9999956651220376,2.6800000667572017,-1.4615357810952574,2.630000114440918,0.033333300955502354
712,2003-06-06,2.700000047683716,2.900000095367432,2.5999999046325684,2.5999999046325684,24000.0,0.0,-4.999995231635248,-5.000011920940435,66.66668322351994,63.936833263723386,-0.11515654775104567,-0.18895288517641395,-0.29398507589357203,-0.17033256866445923,9.809269351950755,0.3000001907348637,0.10130794180212632,0.16300003528594953,-0.03983255502317906,0.3658326255950781,0.061583740131385234,0.2644163304405138,-0.17076001095771787,45.945951170602555,-20.7343283520962,0.1014162951545642,6,-0.04499995708465576,-0.125,-0.3475000858306885,-0.4650000333786011,0.5299999713897705,4,0.051851801486336724,2.999999999999978,2.700000047683716,-1.777776747574423,2.6600000858306885,-2.9999956651220376,2.6800000667572017,0.051851801486336724
713,2003-06-09,2.7100000381469727,2.8399999141693115,2.4100000858306885,2.4600000381469727,26900.0,0.0037037001061668295,-1.4571425457389138,2.4999964237264294,80.4878162245648,66.28270112948435,-0.10307478979719553,-0.18230960386902106,-0.29510075607246167,-0.18679380340523677,10.467804918962667,0.42999982833862305,0.10618224965373901,0.15650002956390363,-0.04624693588973727,0.35924699501754453,0.05512654683708318,0.2578735122907241,0.19000005722045943,61.22447887295155,-5.371462987051757,0.10137348272682048,6,-0.0549999475479126,-0.13499999046325684,-0.3575000762939453,-0.33500003814697266,0.48000001907348633,0,0.044280399951999616,-4.999995231635248,2.700000047683716,2.999999999999978,2.700000047683716,-1.777776747574423,2.6600000858306885,0.044280399951999616
714,2003-06-10,2.720000028610229,2.890000104904175,2.650000095367432,2.7100000381469727,10500.0,0.0036900333293330423,-2.6923113602893487,0.03999996185302557,87.17949501705007,69.25634820656987,-0.08957319489984394,-0.17696760911792708,-0.29849609148459555,-0.21044770220380604,11.642472471848105,0.24000000953674272,0.11095103794625683,0.15100002288818315,-0.05295049103541194,0.35495053681177824,0.049024765926385605,0.2529752798499807,0.18000006675720304,63.265293213488114,-4.578366552322642,0.10197525696179749,6,-0.06499993801116899,-0.14499998092651323,-0.3675000667572017,-0.34500002861022905,0.42000007629394576,1,0.029411736347271455,-1.4571425457389138,2.7100000381469727,-4.999995231635248,2.700000047683716,2.999999999999978,2.700000047683716,0.029411736347271455
715,2003-06-11,2.8499999046325684,2.8499999046325684,2.7699999809265137,2.7699999809265137,4200.0,0.04779407156431614,1.0,8.000000000000355,88.09524485313702,73.02061262944318,-0.18756421609341656,-0.29450115935205945,-0.42088928666585845,-0.3439038692809189,12.880620518923742,0.1299998760223393,0.1186828935988733,0.26349990367889387,0.027010200619642433,0.4999896067381453,0.14525505214926815,0.3817447552085196,0.04020019054412893,89.7958796404647,22.804907388275154,0.11824485152962581,6,-0.1949998140335083,-0.27499985694885254,-0.4999999403953552,-0.37499988079071045,0.3100001811981201,2,0.01754392716069586,-2.6923113602893487,2.720000028610229,-1.4571425457389138,2.7100000381469727,-4.999995231635248,2.700000047683716,0.01754392716069586
716,2003-06-12,2.8399999141693115,2.8499999046325684,2.759999990463257,2.8499999046325684,3300.0,-0.0035087687010102453,17.0,-0.125,86.04651936458659,75.31638078333724,-0.1493780510109728,-0.2608589292633705,-0.4074329162757939,-0.33505833825432596,13.342425936524126,0.08999991416931152,0.12711189342141926,0.2299999117851259,-0.009297286404544192,0.469297109974796,0.11035131269029064,0.3496485108799612,0.05000019073486328,87.75506529992806,21.31068818781037,0.11964859909483515,6,-0.18499982357025146,-0.2649998664855957,-0.4999999403953552,-0.3649998903274536,0.5099999904632568,3,0.042253566057856906,1.0,2.8499999046325684,-2.6923113602893487,2.720000028610229,-1.4571425457389138,2.7100000381469727,0.042253566057856906
717,2003-06-13,2.799999952316284,2.809999942779541,2.75,2.759999990463257,3700.0,-0.014084494035883521,1.0,-4.0,84.09091771141918,77.49607316522837,-0.0906977844538761,-0.20872012352538594,-0.3608239388556944,-0.2985328813193302,14.099495424684418,0.08999991416931152,0.13426235833518563,0.1754999518394471,-0.07324212033807465,0.42424202401696887,0.05112891575068623,0.299870987928208,0.08040015220642083,81.2499689559154,13.210378320359567,0.12437103608876081,6,-0.14499986171722412,-0.22499990463256836,-0.4599999785423279,-0.32499992847442627,0.6000001430511479,4,0.14285717934978326,17.0,2.8399999141693115,1.0,2.8499999046325684,-2.6923113602893487,2.720000028610229,0.14285717934978326
718,2003-06-16,2.8399999141693115,2.8499999046325684,2.789999961853028,2.809999942779541,12700.0,0.014285700905079413,1.3999999999999821,0.75,85.10639053386515,80.00789387574545,-0.10926723727323262,-0.23725674206192826,-0.3932914396025282,-0.34212936679364203,15.13904155414895,0.05999994277954057,0.14916875947477104,0.20049991607666007,-0.06255697008360439,0.4635568022369245,0.06897147299652762,0.3320283591567925,0.03099218997955333,79.16658802165234,10.500860902015333,0.1315284430801323,6,-0.18499982357025146,-0.25499987602233887,-0.5024999380111694,-0.3649998903274536,0.6400001049041748,0,0.13732398475027718,1.0,2.799999952316284,17.0,2.8399999141693115,1.0,2.8499999046325684,0.13732398475027718
719,2003-06-17,2.809999942779541,2.8499999046325684,2.5199999809265137,2.8399999141693115,20500.0,-0.010563370526912585,12.200009536752258,-1.0,79.59184666466854,80.6547088043869,-0.0658079276250314,-0.18940195397437787,-0.3549851696538835,-0.31434016666391074,15.686918273954053,0.3299999237060547,0.14972893866847858,0.1529999494552614,-0.10631895370541722,0.41231885261594003,0.023340497874921873,0.28265940103560094,0.051772321002960364,87.87879663612982,19.187541833827822,0.12965945158033934,6,-0.15499985218048096,-0.22499990463256836,-0.4624999761581421,-0.3349999189376831,0.660000085830688,1,0.1352313602060209,1.3999999999999821,2.8399999141693115,1.0,2.799999952316284,17.0,2.8399999141693115,0.1352313602060209
720,2003-06-18,2.7300000190734863,2.75,2.619999885559082,2.75,4000.0,-0.02846972431854289,12.000023841880648,0.6666666666666666,66.03775112686577,80.36696274663078,0.028123155066159367,-0.09040976613821528,-0.2658254010916181,-0.2370386540579923,16.264402932484543,0.19000005722045898,0.14965207147497406,0.058000028133392334,-0.17984996122372277,0.29585001749050743,-0.060924966545165216,0.17692502281194988,0.12273680114997898,63.63638990838945,-3.0704385299569736,0.11892499467855751,6,-0.07499992847442627,-0.14499998092651367,-0.37250006198883057,-0.2549999952316284,0.7400000095367427,2,0.1501831805736893,12.200009536752258,2.809999942779541,1.3999999999999821,2.8399999141693115,1.0,2.799999952316284,0.1501831805736893
721,2003-06-19,2.869999885559082,2.869999885559082,2.75,2.799999952316284,23500.0,0.05128200201738786,2.4285714285714284,-3.5,70.49181481197756,80.79197736757051,-0.09524198836280728,-0.21463617422197423,-0.3938826191718974,-0.3768745028911189,16.910265891946448,0.1399998664855957,0.15245213506184818,0.18099989891052237,-0.06264777098304286,0.4246475688040876,0.05917606396373998,0.30282373385730477,-0.45999979972839355,100.0,32.6099297753735,0.12182383494678253,6,-0.2199997901916504,-0.2849998474121094,-0.4899999499320984,-0.3949998617172241,0.9300000667572017,3,0.10104536997746738,12.000023841880648,2.7300000190734863,12.200009536752258,2.809999942779541,1.3999999999999821,2.8399999141693115,0.10104536997746738
722,2003-06-20,2.690000057220459,2.869999885559082,2.609999895095825,2.7300000190734863,18200.0,-0.06271771272337823,-1.5999961853081914,-0.5714285714285714,53.846153846153854,77.83179265885819,0.09296659828090137,-0.023225735397116143,-0.20314076681347704,-0.19871371379763847,17.554870671625643,0.25999999046325684,0.14617446204917606,-0.006999933719634921,-0.23888914609541612,0.22488927865614627,-0.12294453990752574,0.1089446724682559,-0.2707999753952026,48.57146360437219,-20.15008458494699,0.11594460618789067,6,0.014999985694885254,-0.04499995708465576,-0.31000012159347534,-0.21500003337860107,0.869999885559082,4,0.24535309790813842,2.4285714285714284,2.869999885559082,12.000023841880648,2.7300000190734863,12.200009536752258,2.809999942779541,0.24535309790813842
723,2003-06-23,2.609999895095825,2.859999895095825,2.5999999046325684,2.609999895095825,21900.0,-0.02973983658844115,-25.000023841880648,-0.0,45.6789989003304,73.22062642366711,0.17577457006856445,0.06897422482701643,-0.11600812240922798,-0.12295251426719433,18.255904937495917,0.25999999046325684,0.14123628423839651,-0.09250009059906006,-0.30945262180186495,0.12445244060374483,-0.20097635620046228,0.015976175002342163,-0.18178381719589254,25.714268197813904,-42.12297009431596,0.10847626560140236,6,0.08500003814697266,0.04500019550323486,-0.22999995946884155,-0.13499987125396729,1.090000152587891,0,0.3026820812353337,-1.5999961853081914,2.690000057220459,2.4285714285714284,2.869999885559082,12.000023841880648,2.7300000190734863,0.3026820812353337
724,2003-06-24,2.640000104904175,2.6800000667572017,2.609999895095825,2.640000104904175,13100.0,0.011494333721897787,-1.3333227370261316,0.0,48.7804885140353,68.85232016376692,0.14889039438488627,0.05187217427612145,-0.13999208306290178,-0.15881666019002028,18.994823966193252,0.07000017166137651,0.13885445966429,-0.06899988651275635,-0.2687786532179266,0.1307788801924139,-0.16888926986534125,0.030889496839828556,-0.202948350851059,14.814890036045359,-52.16830549266737,0.0998893833525851,6,0.05499982833862305,0.014999985694885254,-0.26000016927719116,-0.1650000810623169,1.119999885559082,1,0.31818177302678596,-25.000023841880648,2.609999895095825,-1.5999961853081914,2.690000057220459,2.4285714285714284,2.869999885559082,0.31818177302678596
725,2003-06-25,2.740000009536743,3.0,2.400000095367432,2.5999999046325684,49900.0,0.03787875024959453,-1.222223007139759,100.0,52.272726041225845,65.09967646117128,0.035365109286463525,-0.032465317852309106,-0.2355911067053409,-0.26431820954258445,20.205868070851967,0.5999999046325679,0.13265188277220208,0.020000016689300626,-0.1591205752993634,0.19912060867796466,-0.06956027930503161,0.10956031268363287,0.12999987602233887,56.66666136847515,-10.020621020219778,0.08956029599433211,6,-0.039999961853027344,-0.039999961853027344,-0.3600000739097595,-0.2749999761581421,0.9500000476837158,2,0.2664233636980564,-1.3333227370261316,2.640000104904175,-25.000023841880648,2.609999895095825,-1.5999961853081914,2.690000057220459,0.2664233636980564
726,2003-06-26,2.619999885559082,2.9600000381469727,2.619999885559082,2.759999990463257,18000.0,-0.0437956655328442,-3.8571413974383644,-1.0,45.99999094009184,60.86735126435713,0.13508167843973506,0.09724618901751114,-0.111204261415776,-0.1513717356103017,20.960906055492373,0.3400001525878906,0.12014702378080289,-0.10300010442733765,-0.2725939793989913,0.06659377054431603,-0.18779704191316426,-0.01820316694151103,-0.21999979019164995,36.666637526613435,-31.295782078266377,0.08479693748582678,6,0.08000016212463379,0.08000016212463379,-0.2399999499320984,-0.2699998617172241,0.8900001049041748,3,0.3244275496866158,-1.222223007139759,2.740000009536743,-1.3333227370261316,2.640000104904175,-25.000023841880648,2.609999895095825,0.3244275496866158
727,2003-06-27,2.7799999713897705,2.789999961853028,2.619999885559082,2.690000057220459,11800.0,0.061068737717347554,2.0909134257964643,-0.6428560480787734,53.04347573696747,57.30480517581295,-0.031350603656955744,-0.05286279371782854,-0.2648679662675093,-0.31708767483628364,20.854661977262385,0.17000007629394576,0.0989673606452861,0.048999977111816584,-0.11514364839704871,0.21314360262068188,-0.033071835642616065,0.13107178986624923,-0.3799998760223384,63.33332273695033,-5.254970031765062,0.08207181275443254,6,-0.07999992370605469,-0.07999992370605469,-0.35500001907348633,-0.4599999189376831,0.630000114440918,4,0.3669064717351769,-3.8571413974383644,2.619999885559082,-1.222223007139759,2.740000009536743,-1.3333227370261316,2.640000104904175,0.3669064717351769
728,2003-06-30,2.690000057220459,2.890000104904175,2.609999895095825,2.890000104904175,17600.0,-0.03237407017825222,1.8000014305111336,-2.222224871320072,48.780488750420886,53.88132096311876,0.03926316110446404,0.04412494978607562,-0.16912445663208642,-0.2330656449752806,20.018425194651,0.2800002098083496,0.07546077548823416,-0.04399993419647208,-0.20246619225667795,0.11446632386373379,-0.12323306322657501,0.035233194833630854,-0.27879996299743626,48.33333465788117,-20.063756023929855,0.07923312903010303,6,0.009999990463256836,0.009999990463256836,-0.2650001049041748,-0.3900001049041748,0.7599999904632573,0,0.3234200249267063,2.0909134257964643,2.7799999713897705,-3.8571413974383644,2.619999885559082,-1.222223007139759,2.740000009536743,0.3234200249267063
729,2003-07-01,2.75,2.900000095367432,2.75,2.890000104904175,18700.0,0.022304810967750832,-1.142856899573067,0.7000003576277833,45.68965871609112,51.620421806366025,-0.033685173650897404,-0.0109218552753374,-0.22288755777548808,-0.29843592131518326,19.15403631212914,0.2100000381469731,0.0556001939462738,0.012500011920928866,-0.1440246757977679,0.16902469963962563,-0.0657623319384193,0.09076235578027703,-0.32782390689849805,58.333326710593944,-7.053052609872516,0.07826234385934833,7,-0.04999995231628418,-0.04999995231628418,-0.33250004053115845,-0.4500000476837158,0.7100000381469727,1,0.3454545627940786,1.8000014305111336,2.690000057220459,2.0909134257964643,2.7799999713897705,-3.8571413974383644,2.619999885559082,0.3454545627940786
730,2003-07-02,2.8199999332427983,2.8499999046325684,2.759999990463257,2.759999990463257,13300.0,0.02545452117919944,-2.0,-0.42857069871918546,49.1803285095905,49.25247888387858,-0.10010294704125,-0.07201252065810593,-0.28474151716754026,-0.374092347948201,18.46033447256783,0.09999990463256836,0.03124697835836887,0.0744999527931216,-0.08170160620289213,0.23070151178913534,-0.0036008267048850406,0.15260073229112825,-0.387067361240387,59.99998637608689,-2.4512815145530595,0.07810077949800677,7,-0.11999988555908248,-0.11999988555908248,-0.40249997377395674,-0.5249999761581425,0.5199999809265132,2,0.333333361515199,-1.142856899573067,2.75,1.8000014305111336,2.690000057220459,2.0909134257964643,2.7799999713897705,0.333333361515199
731,2003-07-03,2.789999961853028,2.8399999141693115,2.75,2.8399999141693115,7200.0,-0.010638287978706695,2.6,-0.8333333333333197,49.58677718519041,48.77921481043819,-0.09235664500562457,-0.03681161983657644,-0.24806573749540517,-0.34295519780534756,17.69886129311616,0.08999991416931152,0.009501074624253647,0.03999998569488561,-0.11586764278747319,0.1958676141772444,-0.03793382854629401,0.11793379993606523,-0.34652604052772507,62.06894567266473,1.9131513959485105,0.07793381424117944,7,-0.08999991416931197,-0.08999991416931197,-0.34249997138977095,-0.495000004768372,0.6900000572204585,3,0.3225806837537304,-2.0,2.8199999332427983,-1.142856899573067,2.75,1.8000014305111336,2.690000057220459,0.3225806837537304
732,2003-07-07,2.8399999141693115,2.880000114440918,2.75,2.75,15800.0,0.017921130107498406,-1.8888941870845883,-1.800000000000016,50.0,49.259326043734816,-0.1328076503067832,-0.0798808932520858,-0.29034885810623123,-0.3939107530528383,16.046170675468474,0.13000011444091797,0.0016966285695003691,0.08299994468688965,-0.07595712101931973,0.24195701039309903,0.00352141183378496,0.16247847753999434,-0.3861954705075754,79.31029663361407,20.66864994855694,0.07947853285310469,7,-0.1399998664855957,-0.1399998664855957,-0.37999993562698364,-0.5449999570846558,0.440000057220459,0,0.23591552695166818,2.6,2.789999961853028,-2.0,2.8199999332427983,-1.142856899573067,2.75,0.23591552695166818
733,2003-07-08,2.8299999237060547,2.8399999141693115,2.75,2.8399999141693115,12300.0,-0.003521123508970825,17.0,-0.1111111111111111,50.833332671059395,49.48741983895971,-0.09869796931025476,-0.06369556721074865,-0.2719443745402752,-0.3796650547801268,16.12683284327971,0.08999991416931152,-0.022701431089222623,0.06699995994567853,-0.09353854676454931,0.22753846665590638,-0.013269293409435612,0.14726921330079268,-0.36607156815461384,53.33324856233672,-1.5435839100452,0.08026925335511398,7,-0.12999987602233887,-0.12999987602233887,-0.31499987840652466,-0.4799998998641968,0.39000010490417436,1,0.20494705927945356,-1.8888941870845883,2.8399999141693115,2.6,2.789999961853028,-2.0,2.8199999332427983,0.20494705927945356
734,2003-07-09,2.799999952316284,2.8399999141693115,2.75,2.8399999141693115,39600.0,-0.01060069688994325,3.5,4.0,53.04347573696747,49.57305869404212,-0.04874085678143025,-0.0288753567568647,-0.23113619098056537,-0.3351720743979012,15.930474102499245,0.08999991416931152,-0.02327643644109978,0.03299999237060547,-0.12701310774450647,0.1930130924857174,-0.0470065576869505,0.11300654242816144,-0.32615016311293266,38.4614679235594,-14.675009042083573,0.08000655005755598,7,-0.014999985694885254,-0.09999990463256836,-0.20999997854232788,-0.375,0.4500000476837158,2,0.23214289515602426,17.0,2.8299999237060547,-1.8888941870845883,2.8399999141693115,2.6,2.789999961853028,0.23214289515602426
735,2003-07-10,2.900000095367432,2.900000095367432,2.759999990463257,2.8399999141693115,14900.0,0.035714337412192876,3.6666560703173197,-1.500005960470173,51.35136063963189,50.16765532732434,-0.13819039596884775,-0.13168932783237297,-0.32184468735918603,-0.4279341528780489,15.845561354871629,0.14000010490417525,-0.006259991659219644,0.13050012588501003,-0.03638777045680497,0.29738802222682503,0.04705617771410253,0.21394407405591753,-0.416427301185208,100.0,50.610683445864,0.08344394817090747,7,-0.14500010013580367,-0.20000004768371626,-0.3100001215934758,-0.4750001430511479,0.30999994277954057,3,0.19310342219440102,3.5,2.799999952316284,17.0,2.8299999237060547,-1.8888941870845883,2.8399999141693115,0.19310342219440102
736,2003-07-11,2.9600000381469727,2.990000009536743,2.789999961853028,2.9100000858306885,34900.0,0.02068963476083563,2.6363679712510186,0.8333300219741732,63.63635925769478,51.34464238518293,-0.16191665926126797,-0.19208659079676238,-0.37134182635924073,-0.4826687221095227,16.01516818495122,0.20000004768371538,0.008774267289100468,0.18450006246566764,-0.0006854716478073009,0.3696855965791426,0.09190729540893017,0.2770928295224051,-0.46689869908545356,87.50001241763383,36.43720296411143,0.09259276705673737,7,-0.16000008583068848,-0.25999999046325684,-0.37000006437301636,-0.5350000858306885,0.2599999904632564,4,0.12837833483955885,3.6666560703173197,2.900000095367432,3.5,2.799999952316284,17.0,2.8299999237060547,0.12837833483955885
737,2003-07-14,3.2000000476837163,3.2999999523162837,2.8399999141693115,2.8399999141693115,91100.0,0.08108108325802221,-1.555554819696014,7.200009536752268,75.65217842001059,54.33038568180402,-0.3755694849569715,-0.4222311028774244,-0.5991231815892468,-0.7154753006338832,16.717376230091432,0.4600000381469722,0.02020066999285275,0.40450006723403975,0.13913237865499717,0.6698677558130823,0.2718162229445187,0.5371839115235608,-0.6870227618031883,81.81819758139517,26.41094868167138,0.1326838442895212,7,-0.17500007152557417,-0.35000002384185835,-0.61000007390976,-0.7750000953674321,-0.05999994277954146,0,0.08749998975545159,2.6363679712510186,2.9600000381469727,3.6666560703173197,2.900000095367432,3.5,2.799999952316284,0.08749998975545159
738,2003-07-15,3.2300000190734863,3.390000104904175,3.0999999046325684,3.390000104904175,38900.0,0.009374990919604809,2.625000558793245,-0.4444445180303978,75.65217337220732,57.65955397692804,-0.35862869528741514,-0.44429435808036644,-0.6156592163936665,-0.7391520628534192,17.294602967536463,0.29000020027160645,0.051431904648812754,0.41500003337860125,0.0861423346553929,0.7438577321018096,0.2505711840169971,0.5794288827402054,-0.6698013732068131,74.99999068677577,13.860832962221195,0.16442884936160407,7,-0.15999996662139893,-0.3349999189376831,-0.6149999499320984,-0.7799999713897705,-0.32999992370605424,1,0.015479861306820109,-1.555554819696014,3.2000000476837163,2.6363679712510186,2.9600000381469727,3.6666560703173197,2.900000095367432,0.015479861306820109
739,2003-07-16,3.190000057220459,3.289999961853028,3.130000114440918,3.2699999809265137,16600.0,-0.012383889045456176,1.6666666666666543,0.49999925494234,70.6422056476335,60.04420699226614,-0.278989820757094,-0.3945972712600332,-0.5594811059828868,-0.6936359843352609,19.472706874303153,0.15999984741210982,0.06311648557275973,0.35600006580352783,-0.013089891113697405,0.7250900227207531,0.1714550873449152,0.5405450442621405,-0.5634172946307858,68.25396645186292,6.27853277328866,0.18454497845861273,7,-0.12000000476837158,-0.29499995708465576,-0.574999988079071,-0.7400000095367432,-0.2799999713897705,2,0.009404379577318878,2.625000558793245,3.2300000190734863,-1.555554819696014,3.2000000476837163,2.6363679712510186,2.9600000381469727,0.009404379577318878
740,2003-07-17,3.140000104904175,3.309999942779541,3.130000114440918,3.309999942779541,17300.0,-0.015673965962198277,1.1176470588235294,2.125,75.49021326547285,62.92236655674196,-0.19983952923571824,-0.3291836431413824,-0.4938728294497423,-0.6369176161100971,21.789863301921145,0.17999982833862305,0.08891327978757335,0.28550010919570923,-0.10423534874824103,0.6752355671396595,0.0906323802237341,0.48036783816768436,-0.4523439549293413,58.333343267438394,-6.560785692661014,0.19486772897197513,7,-0.0700000524520874,-0.24500000476837158,-0.5250000357627869,-0.690000057220459,-0.38000011444091797,3,0.03503181255440824,1.6666666666666543,3.190000057220459,2.625000558793245,3.2300000190734863,-1.555554819696014,3.2000000476837163,0.03503181255440824
741,2003-07-18,3.1600000858306885,3.2000000476837163,3.0299999713897705,3.109999895095825,47500.0,0.0063694204644377805,1.6153834867769394,-0.29411904952239104,71.59092448467699,65.32135816615052,-0.180854308786369,-0.34397958429156894,-0.49738789589659715,-0.6506533608688851,23.680878631301926,0.17000007629394576,0.11798782240469485,0.29100008010864276,-0.12204515935847438,0.7040453195757599,0.08447746037508441,0.4975226998422011,-0.4161564194615077,58.18182921606264,-6.624297364469086,0.20652261973355848,7,-0.09000003337860107,-0.26499998569488525,-0.5450000166893005,-0.7100000381469727,-0.40000009536743164,4,0.015822769290571248,1.1176470588235294,3.140000104904175,1.6666666666666543,3.190000057220459,2.625000558793245,3.2300000190734863,0.015822769290571248
742,2003-07-21,3.3499999046325684,3.390000104904175,3.0499999523162837,3.0499999523162837,31200.0,0.060126523304170565,-1.26666804419645,5.999976158233048,83.67347733173479,68.9702631284478,-0.32508936577448866,-0.5080464487801879,-0.6738355515448222,-0.8332205080628814,26.000527848912768,0.34000015258789107,0.14437953032254658,0.44799990653991717,-0.008051842146514776,0.9040516552263491,0.21997403219670097,0.6760257808831334,-0.554463723180588,88.88883737872115,21.090256854737433,0.22802587434321606,7,-0.27999985218048096,-0.45499980449676514,-0.7349998354911804,-0.8999998569488525,-0.42999982833862305,0,-0.038805934245719875,1.6153834867769394,3.1600000858306885,1.1176470588235294,3.140000104904175,1.6666666666666543,3.190000057220459,-0.038805934245719875
743,2003-07-22,3.400000095367432,3.4500000476837163,3.3499999046325684,3.390000104904175,28600.0,0.014925430495004166,-1.222215746684019,0.03333330684237732,83.50516680209829,72.35489546901789,-0.3193110718847705,-0.5226223337143998,-0.7058769883556324,-0.8738251072202963,28.445114785692642,0.1000001430511479,0.17693151043351207,0.4585000872612004,-0.026963382868407493,0.9439635573908083,0.21576835219639667,0.7012318223260041,-0.5569068000392763,88.09525161102812,18.31040444521804,0.24273173506480392,7,-0.29500007629394576,-0.4750000238418579,-0.7850000262260441,-0.9500000476837163,-0.5199999809265141,1,-0.07647058328542766,-1.26666804419645,3.3499999046325684,1.6153834867769394,3.1600000858306885,1.1176470588235294,3.140000104904175,-0.07647058328542766
744,2003-07-23,3.4800000190734863,3.4800000190734863,3.3499999046325684,3.4100000858306885,24200.0,0.0235293886653285,2.7142925262516138,6.999999999999689,83.67348130372173,75.94624220947232,-0.3271080466388039,-0.5654561488604246,-0.7675854181428798,-0.943868857793893,31.052101341984894,0.13000011444091797,0.21081159285907525,0.49650001525878906,-0.02326820967359655,1.0162682401911747,0.23661590279259626,0.7563841277249819,-0.5762160485097745,100.0,27.780405853966556,0.2598841124661929,7,-0.3450000286102295,-0.5399999618530273,-0.85999995470047,-1.0299999713897705,-0.7100000381469727,2,-0.16666664382963803,-1.222215746684019,3.400000095367432,-1.26666804419645,3.3499999046325684,1.6153834867769394,3.1600000858306885,-0.16666664382963803
745,2003-07-24,3.470000028610229,3.4800000190734863,3.2999999523162837,3.309999942779541,11400.0,-0.0028735604621978883,1.0000000000000049,2.285717691697229,85.41667753209893,78.366277573295,-0.25451568139616887,-0.524872772769418,-0.7419344136753101,-0.926105169114988,32.67370883707711,0.1800000667572026,0.24799423258507103,0.45000002384185755,-0.09944952115362637,0.9994495688373415,0.1752752513441158,0.7247247963395993,-0.49707013222534435,97.77778013252882,23.27145517390821,0.27472477249774185,7,-0.3100000619888301,-0.5299999713897701,-0.8499999642372127,-1.0199999809265132,-0.6500000953674308,3,-0.16138326748193899,2.7142925262516138,3.4800000190734863,-1.222215746684019,3.400000095367432,-1.26666804419645,3.3499999046325684,-0.16138326748193899
746,2003-07-25,3.470000028610229,3.490000009536743,3.4200000762939453,3.4200000762939453,17000.0,0.0,-1.8,0.3124995343389606,84.61539670762222,79.36219071636295,-0.19507893372703977,-0.4826748167891446,-0.7217697762343396,-0.9181029809667236,34.39467486216189,0.06999993324279785,0.28888545186192127,0.4075000166892999,-0.14316947551004366,0.9581695088886435,0.13216527058962813,0.6828347627889717,-0.4362217175027121,95.45455038054843,20.66544372119934,0.27533474609967173,7,-0.2100000381469722,-0.5249999761581416,-0.8499999642372127,-1.0199999809265132,-0.6200001239776607,4,-0.20461096031498727,1.0000000000000049,3.470000028610229,2.7142925262516138,3.4800000190734863,-1.222215746684019,3.400000095367432,-0.20461096031498727
747,2003-07-28,3.7999999523162837,3.7999999523162837,3.4600000381469727,3.4600000381469727,39800.0,0.09510084178247769,1.0000000000000027,6.800004768376181,89.43090250364747,80.8931606198563,-0.48167130519067003,-0.7719174297403746,-1.0318679957479264,-1.2409746273014481,36.51187630484112,0.3399999141693111,0.33793016884379723,0.6864999413490289,0.062007706866247236,1.3109921758318106,0.3742538241076381,0.9987460585904198,-0.7023506034286751,100.0,21.567549031204493,0.31224611724139084,7,-0.3849999904632564,-0.6999999284744258,-1.1824998855590816,-1.3049999475479122,-0.9300000667572017,0,-0.27368420392192283,-1.8,3.470000028610229,1.0000000000000049,3.470000028610229,2.7142925262516138,3.4800000190734863,-0.27368420392192283
748,2003-07-29,3.559999942779541,3.8199999332427983,3.5499999523162837,3.5499999523162837,52200.0,-0.06315789803903837,-53.00004768375668,0.029411744081433933,76.38889187831975,81.53168131215477,-0.21225940361648554,-0.48843988778359737,-0.7753119097807826,-0.995808246400681,38.25527752350638,0.26999998092651456,0.36668592731055183,0.4029999375343323,-0.21847879228001243,1.024478667348677,0.09226057262715992,0.7137393024415046,-0.3499744973433443,50.0,-32.10513563708838,0.31073936490717224,7,-0.13499999046325684,-0.4499999284744258,-0.8849998712539673,-1.0649999380111694,-0.4700000286102295,1,-0.179775246284387,1.0000000000000027,3.7999999523162837,-1.8,3.470000028610229,1.0000000000000049,3.470000028610229,-0.179775246284387
749,2003-07-30,3.7000000476837163,3.8199999332427983,3.5,3.539999961853028,53100.0,0.03932587279618538,-1.666666004392856,16.000023841879937,77.02702942166249,81.70243866284251,-0.304309524390467,-0.5835374492984786,-0.8942087431444539,-1.128498065458523,39.886170268369256,0.3199999332427983,0.3639288352509533,0.4955000400543219,-0.14005941386159027,1.131059493970234,0.17772031309636604,0.8132797670122778,-0.38017919444233117,76.92309808449008,-2.797899089425698,0.3177797269579561,7,-0.2750000953674321,-0.5900000333786011,-1.0250000357627873,-1.2050000429153447,-0.8400001525878911,2,-0.2216216007229883,-53.00004768375668,3.559999942779541,1.0000000000000027,3.7999999523162837,-1.8,3.470000028610229,-0.2216216007229883
750,2003-07-31,3.759999990463257,3.849999904632568,3.609999895095825,3.849999904632568,37100.0,0.016216200542241044,4.333338631529076,-0.5624991618101297,77.02702942166249,82.30645032250756,-0.29850463766678237,-0.6002808797781971,-0.9310059693518324,-1.1812436241906203,41.633692976972064,0.24000000953674272,0.36214036039887754,0.5084999799728394,-0.14607984681689423,1.163079806762573,0.18121006657797256,0.8357898933677061,-0.35014690282161753,79.06977904687984,0.3190283929679367,0.32728991339486685,7,-0.310000061988831,-0.6349999904632568,-1.0849999785423279,-1.2649999856948853,-0.7599999904632568,3,-0.2632978755446137,-1.666666004392856,3.7000000476837163,-53.00004768375668,3.559999942779541,1.0000000000000027,3.7999999523162837,-0.2632978755446137
751,2003-08-01,3.690000057220459,3.7999999523162837,3.609999895095825,3.7999999523162837,7100.0,-0.01861700356924023,2.454549789432865,1.2222222222222232,68.7022946610424,80.64298558131951,-0.16250736272912958,-0.4842245106529983,-0.8413621241600788,-1.102885663143117,43.56241977948744,0.19000005722045854,0.3725600467548835,0.3935000419616701,-0.25116307663875403,1.0381631605620942,0.07116848266145803,0.7158316012618822,-0.19211760618063378,58.97438405456003,-18.58744223932065,0.322331559300212,8,-0.11500012874603316,-0.4600001573562622,-0.9900000095367432,-1.1450001001358032,-0.5499999523162842,4,-0.23577238766576059,4.333338631529076,3.759999990463257,-1.666666004392856,3.7000000476837163,-53.00004768375668,3.559999942779541,-0.23577238766576059
752,2003-08-04,3.509999990463257,3.7999999523162837,3.490000009536743,3.7999999523162837,11900.0,-0.04878050513982635,1.1379309210850876,2.636365803807338,59.58904143143921,77.98563831791296,0.04757893796301671,-0.2650450774370361,-0.6434047470457216,-0.9169264498537606,44.99157123584212,0.30999994277954057,0.38071441747780455,0.17999997138977042,-0.4336688815891341,0.7936688243686749,-0.12683445509968205,0.4868343978792229,0.3399999141693111,5.55555187625543,-69.3424380956324,0.30683442648945236,8,0.06499993801116899,-0.28000009059906006,-0.809999942779541,-0.9650000333786011,-0.5099999904632568,0,-0.1880342129982685,2.454549789432865,3.690000057220459,4.333338631529076,3.759999990463257,-1.666666004392856,3.7000000476837163,-0.1880342129982685
753,2003-08-05,3.4100000858306885,3.640000104904175,3.400000095367432,3.5,23800.0,-0.028490001397228015,-3.3636406985237812,0.3103445724414399,57.236844272329904,75.04823420331387,0.16667407486086416,-0.12581572539158037,-0.5252721621349172,-0.8098916814740091,46.23813772043763,0.24000000953674272,0.39636351492259125,0.05100005865097046,-0.5162425509529172,0.6182426682548581,-0.23262124615097335,0.33462136345291427,0.43279982089996283,2.22222104484593,-70.47931511027637,0.2836213048019439,8,0.16499984264373735,-0.1800001859664917,-0.7100000381469727,-0.7850000858306885,-0.43000006675720215,1,-0.1583578260057611,1.1379309210850876,3.509999990463257,2.454549789432865,3.690000057220459,4.333338631529076,3.759999990463257,-0.1583578260057611
754,2003-08-06,3.4500000476837163,3.539999961853028,3.4200000762939453,3.539999961853028,26200.0,0.011730193796544608,1.6666666666666765,1.0,60.2649004531217,72.25359230564975,0.13630502444988712,-0.12081683732386894,-0.5466231629747069,-0.843351119101595,47.55207020683396,0.1299998760223393,0.38310800381007404,0.058500015735626576,-0.44476401668286947,0.5617640481541226,-0.19313200047362145,0.3101320319448746,0.37508786659240645,11.111105224230142,-60.788595314967665,0.25163201620924797,8,0.17499995231628374,-0.15000009536743208,-0.7500000000000004,-0.8250000476837163,-0.6100001335144047,2,-0.10434786334455382,-3.3636406985237812,3.4100000858306885,1.1379309210850876,3.509999990463257,2.454549789432865,3.690000057220459,-0.10434786334455382
755,2003-08-07,3.4600000381469727,3.4600000381469727,3.0899999141693115,3.400000095367432,30100.0,0.002898547920302308,11.333349227920431,-0.6666666666666617,60.0,69.51854822702505,0.13939637984070608,-0.09139795560298758,-0.5377958693879905,-0.8466860351889745,47.801351412303376,0.37000012397766113,0.36737130279040775,0.04050000905990592,-0.406830041337098,0.4878300594569098,-0.18316501613859604,0.26416503425840787,0.3480843633728026,52.11269071806303,-20.633167235511273,0.223665025198502,8,0.009999871253967285,-0.16000008583068848,-0.7599999904632568,-0.8350000381469727,-0.6400001049041744,3,-0.17341044405666595,1.6666666666666765,3.4500000476837163,-3.3636406985237812,3.4100000858306885,1.1379309210850876,3.509999990463257,-0.17341044405666595
756,2003-08-08,3.3399999141693115,3.4500000476837163,3.309999942779541,3.309999942779541,20500.0,-0.0346821163741744,-8.333349227920461,0.5000000000000037,49.650350000125044,65.09848683774477,0.26710574408653986,0.06169354181448483,-0.4012642110873399,-0.721449323225551,47.585896736265525,0.15000009536743164,0.3417754047583932,-0.09850010871887216,-0.49278957165135084,0.2957893542136065,-0.2956448401851115,0.09864462274736718,0.4249994181094361,35.21126571379835,-34.026450641238405,0.19714473146623934,8,0.12999999523162842,-0.039999961853027344,-0.6399998664855957,-0.7149999141693115,-0.3399999141693115,4,-0.10179638410376202,11.333349227920431,3.4600000381469727,1.6666666666666765,3.4500000476837163,-3.3636406985237812,3.4100000858306885,-0.10179638410376202
757,2003-08-11,3.4800000190734863,3.5999999046325684,3.309999942779541,3.309999942779541,34500.0,0.041916200150260874,-2.4117627259365637,5.6666746139602155,52.631576470721086,62.45878512578937,0.08598200200402806,-0.059294159007314384,-0.5246993972131513,-0.8540682128086434,46.389032505835615,0.28999996185302734,0.3183700794568014,0.02749999761581412,-0.3506881677658189,0.40568816299744714,-0.1615940850750026,0.21659408030663085,0.244499348118695,70.90908539196867,3.889141486293525,0.18909408269081657,8,-0.010000109672546387,-0.18000006675720215,-0.7799999713897705,-0.8550000190734863,-0.630000114440918,0,-0.09770112422580757,-8.333349227920461,3.3399999141693115,11.333349227920431,3.4600000381469727,1.6666666666666765,3.4500000476837163,-0.09770112422580757
758,2003-08-12,3.2799999713897705,3.490000009536743,3.2799999713897705,3.490000009536743,26700.0,-0.057471277755039685,1.0,-1.2352937876560939,43.90243796065484,58.77827496345518,0.27053703678682295,0.15246055407305192,-0.3104393026275334,-0.6482540187733661,44.793570850966745,0.21000003814697266,0.2925315536368247,-0.1750000476837159,-0.5476152397676586,0.19761514440022676,-0.36130764372568747,0.011307548358255648,0.4064294286210388,37.25491387713028,-24.53604295732179,0.1863075960419714,8,0.18999993801116943,0.019999980926513672,-0.5799999237060547,-0.6549999713897705,-0.4600000381469722,1,-0.08536584568052041,-2.4117627259365637,3.4800000190734863,-8.333349227920461,3.3399999141693115,11.333349227920431,3.4600000381469727,-0.08536584568052041
759,2003-08-13,3.220000028610229,3.3299999237060547,3.2000000476837163,3.289999961853028,46700.0,-0.018292665641127637,-1.3636363636363746,0.3333329548912173,42.60355054628889,54.953443977302555,0.2852898964150743,0.2264325727037355,-0.23819440076505538,-0.5796960408494845,42.94514496244495,0.12999987602233842,0.21622474233829614,-0.23649998903274572,-0.6048404786365,0.1318405005710086,-0.4206702338346231,-0.052329744230868336,0.4306436022500906,25.49021899448122,-30.437142872012647,0.18417024480187727,8,0.2249999046325688,0.07999992370605513,-0.5199999809265132,-0.595000028610229,-0.12000012397766069,2,-0.07453416379015632,1.0,3.2799999713897705,-2.4117627259365637,3.4800000190734863,-8.333349227920461,3.3399999141693115,-0.07453416379015632
760,2003-08-14,3.25,3.25,2.9500000476837163,3.0,35300.0,0.009316761218390202,1.3999996185302699,-3.5714319774114758,43.6046504374773,52.164816841350884,0.19594416574644935,0.21617970070621784,-0.2547035884457767,-0.60311204835791,41.02635236933739,0.29999995231628374,0.1674156917079772,-0.2120000123977661,-0.5633343009589025,0.13933427616337024,-0.3876671566783343,-0.036332868117197936,0.36700500785885914,46.15384897536838,-4.576397327013915,0.17566714428056812,8,0.125,0.0549999475479126,-0.5074999928474426,-0.625,-0.25,3,-0.1261538725632888,-1.3636363636363746,3.220000028610229,1.0,3.2799999713897705,-2.4117627259365637,3.4800000190734863,-0.1261538725632888
761,2003-08-15,3.2100000381469727,3.289999961853028,3.2100000381469727,3.2799999713897705,7500.0,-0.012307680570162294,-1.2857142857142985,-0.2799997329711914,29.370633334750536,48.80721594171881,0.17958058057540116,0.27417467418329,-0.2026890108139776,-0.5566938787486491,39.91558759360091,0.07999992370605513,0.1008618976009017,-0.25449997186660767,-0.5973963034853043,0.08839635975208893,-0.42594813767595596,-0.08305180605725937,0.353644572897875,40.000007335957854,-4.312140953015785,0.17144816580934838,8,0.08500003814697266,0.1099998950958252,-0.48250001668930054,-0.5850000381469727,-0.21000003814697266,4,-0.12149535833940628,1.3999996185302699,3.25,-1.3636363636363746,3.220000028610229,1.0,3.2799999713897705,-0.12149535833940628
762,2003-08-18,3.220000028610229,3.25,3.220000028610229,3.220000028610229,12400.0,0.0031152617895384704,0.0,-0.0,35.8333374725446,46.42904851952044,0.13870428196426232,0.26765907662481636,-0.20031046938513342,-0.5596733390813422,38.10634148845728,0.039999961853027344,0.024782953843853317,-0.2379999876022345,-0.5946864830053644,0.1186865078008954,-0.41634323530379946,-0.05965673990066955,0.29455301736572803,49.99999999999988,6.142646642735812,0.17834324770156507,8,0.05499994754791304,0.1249998807907109,-0.47000002861022905,-0.595000028610229,-0.2699999809265128,0,-0.06832298964456296,-1.2857142857142985,3.2100000381469727,1.3999996185302699,3.25,-1.3636363636363746,3.220000028610229,-0.06832298964456296
763,2003-08-19,3.140000104904175,3.240000009536743,3.109999895095825,3.220000028610229,34000.0,-0.024844696582373205,1.1666706403134413,-100.0,25.438596124317286,42.559459149653286,0.19710466731095178,0.34486303438517574,-0.10892878028114161,-0.4701727192539078,36.20611426101749,0.13000011444091797,-0.034198468416341665,-0.30499991178512564,-0.688529206359966,0.07852938278971466,-0.4967645590725458,-0.11323526449770549,0.32938870120840313,50.00003137087585,9.898745991568013,0.19176464728742018,8,0.13499987125396729,0.2599998712539673,-0.2025001049041748,-0.3650001287460327,-0.13000011444091797,1,-0.09235674859331144,0.0,3.220000028610229,-1.2857142857142985,3.2100000381469727,1.3999996185302699,3.25,-0.09235674859331144
764,2003-08-20,2.900000095367432,3.2300000190734863,2.8499999046325684,3.0299999713897705,46400.0,-0.0764331215027354,-2.3043451219095026,1.6250000000000036,17.424244750410963,37.82881967747673,0.39211800141676534,0.5683210957187734,0.13957646201710938,-0.22324851967916892,34.47954105358686,0.38000011444091797,-0.07694985905117413,-0.5159999251365659,-0.9696818998919214,-0.06231795038121035,-0.7428409125142439,-0.2891589377588879,0.5278376100708368,11.363678234662462,-22.824856197503255,0.2268409873776778,8,0.3249998092651363,0.4499998092651363,0.08249998092651323,-0.08000004291534468,-0.050000190734863725,2,-0.02758626189441482,1.1666706403134413,3.140000104904175,0.0,3.220000028610229,-1.2857142857142985,3.2100000381469727,-0.02758626189441482
765,2003-08-21,2.9100000858306885,3.0,2.859999895095825,2.859999895095825,23800.0,0.0034482724601392345,-4.599982833927788,-0.38461721860620496,19.047619948671866,34.42851633842638,0.3306693537534757,0.542005095439082,0.13418233880705133,-0.22651521757278692,33.1300039136756,0.1400001049041748,-0.11173230679226931,-0.47799993753433245,-0.9837812037070135,0.02778132863834859,-0.730890570620673,-0.22510930444799193,0.4600538395270104,13.636403044388102,-16.697414423561817,0.25289063308634063,8,0.3149998188018799,0.4399998188018799,0.07249999046325684,-0.09000003337860107,-0.009999990463256392,3,0.06529203202674227,-2.3043451219095026,2.900000095367432,1.1666706403134413,3.140000104904175,0.0,3.220000028610229,0.06529203202674227
766,2003-08-22,2.759999990463257,2.880000114440918,2.759999990463257,2.8499999046325684,13800.0,-0.05154642300452461,-1.666671964862366,-1.799991416963894,19.512195594722513,30.74858512998209,0.43554675280514665,0.6704613822979111,0.2874626291228859,-0.07266144631782323,31.798756180770376,0.15000009536743164,-0.16246600508650477,-0.5925000309944153,-1.1687994435824747,-0.016200618406355893,-0.880649737288445,-0.3043503247003856,0.5580485328219291,0.0,-32.085568674890325,0.2881497062940297,8,0.36500000953674316,0.5449999570846558,0.22250008583068848,0.060000061988830566,0.15000009536743164,4,0.08695652549493671,-4.599982833927788,2.9100000858306885,-2.3043451219095026,2.900000095367432,1.1666706403134413,3.140000104904175,0.08695652549493671
767,2003-08-25,2.759999990463257,2.789999961853028,2.75,2.759999990463257,11400.0,0.0,-3.0000000000000444,-0.0,21.238936746080427,28.230418328362706,0.36059457982633436,0.6203583872199134,0.2920999701995197,-0.06701225866024707,29.53905460316427,0.03999996185302779,-0.2180824414107878,-0.5405000329017637,-1.1342029382405414,0.05320287243701394,-0.8373514855711526,-0.2436485802323749,0.4910827088832974,2.040814340536656,-32.42510400659801,0.2968514526693889,8,0.2799999713897705,0.5399999618530273,0.22250008583068848,0.060000061988830566,0.16000008583068848,0,0.08695652549493671,-1.666671964862366,2.759999990463257,-4.599982833927788,2.9100000858306885,-2.3043451219095026,2.900000095367432,0.08695652549493671
768,2003-08-26,2.9200000762939453,3.039999961853028,2.700000047683716,2.700000047683716,12200.0,0.057971045791138875,-2.0909079086683606,100.0,28.800005187987253,26.696691066329194,0.1610995821280956,0.43210706899192886,0.13740253673497227,-0.22021574113591935,26.59262306454505,0.33999991416931197,-0.24561695470531308,-0.34849995374679565,-0.9522173718152658,0.25521746432167447,-0.6503586627810307,-0.04664124471256059,0.2609310451440914,41.50944160116528,3.9203718456948025,0.301858709034235,8,0.07499992847442627,0.3549998998641968,0.0625,-0.10000002384185791,0.07999992370605469,1,0.010273962536277326,-3.0000000000000444,2.759999990463257,-1.666671964862366,2.759999990463257,-4.599982833927788,2.9100000858306885,0.010273962536277326
769,2003-08-27,2.880000114440918,3.0,2.880000114440918,3.0,17000.0,-0.01369861671503625,1.0,-0.5454539543341783,27.343756693879897,24.889925094818373,0.16516779335242227,0.42954801499667283,0.18331681381809517,-0.17310375929020605,23.939385464793368,0.11999988555908203,-0.2941155486005651,-0.3474999189376833,-0.939085629032665,0.24408579115729845,-0.6432927739851744,-0.051707063890192195,0.22398203519642745,52.94120946970779,16.479208659484847,0.29579285504749087,8,0.11499989032745361,0.3949998617172241,0.13499993085861206,-0.03000009059906006,0.0699999332427983,2,0.0451388440474334,-2.0909079086683606,2.9200000762939453,-3.0000000000000444,2.759999990463257,-1.666671964862366,2.759999990463257,0.0451388440474334
770,2003-08-28,2.7699999809265137,2.990000009536743,2.7699999809265137,2.809999942779541,10000.0,-0.03819448928589997,-10.000011920940324,0.3333333333333333,27.55906162218095,24.688639348977304,0.2234139242051687,0.48652118394012245,0.3006540229969472,-0.055760691886856506,21.22049553814876,0.2200000286102295,-0.31699943170902145,-0.40800005197525024,-0.9772322109957958,0.16123210704529534,-0.692616131485523,-0.12338397246497745,0.2699999809265141,20.588220857002785,-15.369724581029761,0.2846160795102727,8,0.20500004291534424,0.5049999952316284,0.26750004291534424,0.10500001907348633,0.16000008583068803,3,0.028880839081917964,1.0,2.880000114440918,-2.0909079086683606,2.9200000762939453,-3.0000000000000444,2.759999990463257,0.028880839081917964
771,2003-08-29,2.8199999332427983,2.990000009536743,2.7699999809265137,2.7699999809265137,6600.0,0.018050524426199033,-7.800009536752259,-1.250000000000011,22.033896250342735,23.15536810206599,0.12546907625440973,0.3878883508421196,0.254210120115951,-0.09757340211071597,18.354673421397944,0.2200000286102295,-0.33387643385693444,-0.31450009346008256,-0.851018102628089,0.22201791570792384,-0.582759098044086,-0.04624108887607914,-0.11999988555908248,35.29409289771919,3.602024241587703,0.26825900458400326,8,0.1500000953674312,0.4550000429153438,0.23000007867813066,0.055000066757201704,0.08000016212463379,4,0.028368852488815266,-10.000011920940324,2.7699999809265137,1.0,2.880000114440918,-2.0909079086683606,2.9200000762939453,0.028368852488815266
772,2003-09-02,2.8499999046325684,2.8499999046325684,2.7699999809265137,2.7799999713897705,11200.0,0.010638287978706584,1.2857142857142858,1.3999999999999875,28.71286778131679,23.51917606395482,0.04186800927915524,0.3224392276199506,0.2339909387499053,-0.11880922186929688,16.43535730786967,0.07999992370605469,-0.3569068465537262,-0.2515001177787779,-0.7717136505104967,0.2687134149529409,-0.5116068841446375,0.008606648587081711,-0.14419985771179178,44.117616122148824,12.586855853144918,0.26010676636585944,9,0.11500012874603271,0.42500007152557373,0.25250011682510376,0.03000009059906006,0.16000008583068848,1,0.021052695861705883,-7.800009536752259,2.8199999332427983,-10.000011920940324,2.7699999809265137,1.0,2.880000114440918,0.021052695861705883
773,2003-09-03,2.869999885559082,2.900000095367432,2.75,2.809999942779541,26800.0,0.007017537402020491,1.4999940395535116,0.8571428571428571,31.958756044955408,25.13412176334865,-0.022863556028493548,0.27395534122433496,0.22678484698980395,-0.13127681886742248,15.046819626242463,0.15000009536743208,-0.35607833990473425,-0.2045001268386839,-0.7132230028403113,0.30422274916294345,-0.4588615648394976,0.04986131116212977,-0.158515839385986,47.99995422363281,15.056344375271209,0.25436143800081357,9,1.1920928955078125e-07,0.40500009059906006,0.3875001072883606,0.1650000810623169,0.1400001049041748,2,0.017421669940284046,1.2857142857142858,2.8499999046325684,-7.800009536752259,2.8199999332427983,-10.000011920940324,2.7699999809265137,0.017421669940284046
774,2003-09-04,3.0899999141693115,3.0999999046325684,2.9100000858306885,3.0,49800.0,0.07665506529014121,2.4545454545454546,1.5,43.103445086553116,27.80699122311323,-0.2381185087053459,0.02698572597290383,0.021431764982487778,-0.34318706054081893,13.188778555121628,0.23000001907348633,-0.36824914752339755,0.0334999084472658,-0.4437851872750551,0.5107850041695867,-0.20514263941389466,0.27214245630842626,-0.37294554872894237,97.14285908913179,63.14922333202928,0.2386425478611604,9,-0.18999993801116943,0.18500006198883057,0.17750006914138794,0.015000104904174805,-0.06999993324279785,3,-0.02912618662434696,1.4999940395535116,2.869999885559082,1.2857142857142858,2.8499999046325684,-7.800009536752259,2.8199999332427983,-0.02912618662434696
775,2003-09-05,2.859999895095825,3.0899999141693115,2.799999952316284,3.0899999141693115,14100.0,-0.07443366519811623,1.5217385895987312,-2.5555582046534053,37.037033112451766,29.754195391749814,-0.017832129328893664,0.22106458266901985,0.2604843096166012,-0.10778961012769939,13.668686056936144,0.28999996185302734,-0.36839391507640995,-0.1665001034736635,-0.6113194177243875,0.27831921077706046,-0.3889097605990255,0.055909553651698474,-0.1276277080877679,31.42855001955033,-1.7307442158140347,0.22240965712536198,9,0.040000081062316895,0.4150000810623169,0.40750008821487427,0.25000011920929,0.1400001049041748,4,0.031468585975201746,2.4545454545454546,3.0899999141693115,1.4999940395535116,2.869999885559082,1.2857142857142858,2.8499999046325684,0.031468585975201746
776,2003-09-08,3.0,3.1600000858306885,2.8499999046325684,2.8499999046325684,44600.0,0.04895108742634546,-3.133333121405842,-0.6521742736008459,42.56756789410867,32.12404329708629,-0.1343347908302479,0.057220221619364686,0.1352187417192412,-0.2408847087832222,14.046010237627627,0.3100001811981201,-0.3287393660289939,-0.009500002861023038,-0.4291477528486918,0.4101477471266457,-0.2193238778548574,0.20032387213281133,-0.2529227042869624,60.97559699127446,28.70947814836869,0.20982387499383445,9,-0.06999993324279785,0.25,0.28749996423721313,0.125,-0.0699999332427983,0,-0.023333311080932728,1.5217385895987312,2.859999895095825,2.4545454545454546,3.0899999141693115,1.4999940395535116,2.869999885559082,-0.023333311080932728
777,2003-09-09,3.140000104904175,3.140000104904175,2.9600000381469727,2.9600000381469727,13500.0,0.04666670163472486,1.0,1.1999996821087633,50.0,34.479598276198814,-0.24000203720428814,-0.11547849229307516,0.006725711363800624,-0.37309561267129165,13.707264235735861,0.18000006675720215,-0.2896477028443001,0.14750009775161743,-0.2156368565860367,0.5106370520892716,-0.03406837941720964,0.3290685749204445,-0.3681474417840782,95.1219568927669,62.40988375246798,0.18156847716882718,9,-0.18500006198883057,0.1099998950958252,0.2624998092651367,-0.015000104904174805,-0.040000200271606445,1,-0.0764331215027354,-3.133333121405842,3.0,1.5217385895987312,2.859999895095825,2.4545454545454546,3.0899999141693115,-0.0764331215027354
778,2003-09-10,3.0,3.289999961853028,3.0,3.2799999713897705,17100.0,-0.04458601918054628,-1.0714285106075023,-1.5555548196960165,53.472217623100086,37.38276060166772,-0.09773883331686051,0.0026026029721228916,0.1597447384477082,-0.22588165168916152,13.658480209554888,0.2899999618530278,-0.2420942219219837,0.021499991416931152,-0.31562567541780506,0.35862565825166737,-0.14706284200043696,0.19006282483429926,-0.20485849151726798,40.81633546758501,5.180607141988382,0.16856283341736808,9,0.019999980926513672,0.1700000762939453,0.4024999141693115,0.125,1.1500000953674316,2,0.0033333301544189453,1.0,3.140000104904175,-3.133333121405842,3.0,1.5217385895987312,2.859999895095825,0.0033333301544189453
779,2003-09-11,2.9800000190734863,3.0499999523162837,2.9600000381469727,3.009999990463257,13900.0,-0.006666660308837891,-1.5714285714285587,0.10714276591124867,52.41378992831496,40.14439708012706,-0.06935560875388358,0.0039004630295438325,0.19086538857977775,-0.19887054844136065,14.00883315046048,0.08999991416931108,-0.1982454491708272,0.013500010967254727,-0.3039421138908751,0.33094213582538456,-0.1452210514618102,0.17222107339631965,-0.14526983432113072,36.73470678651171,-1.6142326778576148,0.158721062429065,9,0.039999961853027344,0.16999995708465576,0.4224998950958252,0.14499998092651367,1.4099998474121103,3,0.010067104428777007,-1.0714285106075023,3.0,1.0,3.140000104904175,-3.133333121405842,3.0,0.010067104428777007
780,2003-09-12,2.8399999141693115,2.9200000762939453,2.809999942779541,2.9200000762939453,24900.0,-0.046979900673860486,1.7499977648303506,2.666674613960216,52.77777409848008,43.56038350769787,0.09120990037171728,0.11764099032263209,0.3383319810226584,-0.052123222692736615,14.145391422432002,0.1700000762939453,-0.17538405991017436,-0.10600008964538565,-0.3983157670098061,0.18631558771903478,-0.25215792832759565,0.04015774903682434,0.45000004768371626,6.249993791183077,-35.423469298400626,0.1461578386822101,9,0.18000006675720215,0.31000006198883057,0.6225000619888306,0.2850000858306885,1.440000295639039,4,0.0633803071116823,-1.5714285714285587,2.9800000190734863,-1.0714285106075023,3.0,1.0,3.140000104904175,0.0633803071116823
781,2003-09-15,2.8199999332427983,3.0999999046325684,2.809999942779541,2.809999942779541,19200.0,-0.00704224701794165,-57.000047683761295,-0.12499962747173066,52.05479183615882,46.15393062490254,0.12427916298329178,0.11270341498813918,0.36668712747138654,-0.026062506056343526,14.517105947339942,0.28999996185302734,-0.14599355035887385,-0.10650006532669032,-0.37578964060218567,0.16278950994880503,-0.241144852964438,0.028144722311057357,0.4604000282287597,2.0833312637277848,-42.760875094758404,0.1346447876377477,9,0.20000004768371538,0.3300000429153438,0.5649999976158138,0.3050000667572017,1.0299999713897696,0,0.06382981241783736,1.7499977648303506,2.8399999141693115,-1.5714285714285587,2.9800000190734863,-1.0714285106075023,3.0,0.06382981241783736
782,2003-09-16,3.0,3.0,2.8199999332427983,2.9800000190734863,29000.0,0.06382981241783736,17.000023841880605,1.9999999999999112,52.702699219598266,48.45881319986286,-0.03599056896452968,-0.08919674130865385,0.1956942136343649,-0.1987339443757099,14.90890838706333,0.1800000667572017,-0.10258057887028116,0.08450000286102277,-0.15004104499704773,0.3190410507190933,-0.03277052106801248,0.20177052679005802,0.27099196109771784,39.58334368136149,-5.44794201219262,0.11727052392903527,9,0.04499995708465576,0.1499999761581421,0.38499993085861206,0.125,0.9000000953674321,1,-0.023333311080932728,-57.000047683761295,2.8199999332427983,1.7499977648303506,2.8399999141693115,-1.5714285714285587,2.9800000190734863,-0.023333311080932728
783,2003-09-17,2.8499999046325684,3.0,2.8499999046325684,2.8499999046325684,12000.0,-0.05000003178914392,0.0,0.0,49.0565975492979,49.12027458461228,0.12390401153858477,0.0400148861521985,0.35346653459326083,-0.04188371945412728,14.797942749715846,0.15000009536743164,-0.058287552332711545,-0.05100008249282828,-0.26175316715183383,0.15975300216617727,-0.15637662482233106,0.054376459836674496,0.411772216098786,13.79309210850842,-28.98855564828169,0.10537654232950273,9,0.1950000524520874,0.24500012397766113,0.5350000262260437,0.27500009536743164,1.0900001525878906,2,0.08771930118089988,17.000023841880605,3.0,-57.000047683761295,2.8199999332427983,1.7499977648303506,2.8399999141693115,0.08771930118089988
784,2003-09-18,2.8199999332427983,2.900000095367432,2.799999952316284,2.8499999046325684,21700.0,-0.010526306103030514,-1.8571496691087692,-100.0,51.65562704777419,50.74456279964811,0.12468918273808871,0.06715733671896418,0.39201751245146754,-0.0038611485256754285,13.544219875778646,0.1000001430511479,-0.029231490087227474,-0.07700004577636665,-0.29084706706498364,0.13684697551225034,-0.18392355642067537,0.029923464867942062,0.43273674392952,6.666661368475325,-37.31446533502012,0.10692351064430851,9,0.22500002384185747,0.19500005245208696,0.5649999976158138,0.3050000667572017,1.0800001621246338,3,0.47163127432958074,0.0,2.8499999046325684,17.000023841880605,3.0,-57.000047683761295,2.8199999332427983,0.47163127432958074
785,2003-09-19,3.0999999046325684,3.0999999046325684,2.8399999141693115,2.8399999141693115,31600.0,0.09929077234685968,1.0,-8.666674613960344,58.04597394030849,52.464385693670316,-0.131517027312253,-0.2085720866610723,0.12077467816905374,-0.27556593300906673,12.554836843846234,0.27999997138977006,0.0019926296981718217,0.1934999346733095,-0.03885871546921349,0.4258585848158325,0.07732060960204823,0.3096792597445708,0.13462730354550878,100.0,52.65133248852981,0.1161793250712614,9,-0.0549999475479126,-0.10499989986419678,0.27250003814697266,0.02500009536743164,0.7300000190734868,4,0.4161290327542533,-1.8571496691087692,2.8199999332427983,0.0,2.8499999046325684,17.000023841880605,3.0,0.4161290327542533
786,2003-09-22,3.0,3.059999942779541,2.8499999046325684,3.009999990463257,17000.0,-0.032258034744817476,2.8181861530692087,-0.038461503192516594,54.14364808266721,52.92479103618889,-0.03522098558642428,-0.09451596506746718,0.2266159920557973,-0.16760845032637217,11.15437195024771,0.25,0.0032931069561872306,0.0815000295639039,-0.14368064049678875,0.30668069962459654,-0.031090305466442203,0.19409036459425,0.21724211794360526,66.66669315762411,18.128194897483212,0.11259033503034621,9,0.04499995708465576,-0.004999995231628418,0.3399999737739563,0.125,0.940000057220459,0,0.4266667366027834,1.0,3.0999999046325684,-1.8571496691087692,2.8199999332427983,0.0,2.8499999046325684,0.4266667366027834
787,2003-09-23,3.0,3.059999942779541,2.9500000476837163,2.9500000476837163,10200.0,0.0,-3.4000000000000603,-4.999999999999956,53.63128722292505,52.942465436169435,-0.06388682242561217,-0.07970013267571563,0.22484073714350794,-0.16020877071200523,9.642971469774134,0.10999989509582475,0.03422329878575425,0.06950002908706665,-0.14546390827590328,0.2844639664500366,-0.037981939594418535,0.17698199776855184,0.20055243131851253,66.66669315762411,17.314029724953883,0.10748196868148498,9,-0.05000007152557373,-0.004999995231628418,0.3075000047683716,0.125,0.9900000095367432,1,0.28333330154418923,2.8181861530692087,3.0,1.0,3.0999999046325684,-1.8571496691087692,2.8199999332427983,0.28333330154418923
788,2003-09-24,2.9500000476837163,3.0,2.9500000476837163,2.9500000476837163,12200.0,-0.016666650772094616,0.0,0.0,45.679017433103745,52.19415738114596,-0.024278362739535098,-0.028814768411699276,0.2714806921118873,-0.10270542038604002,9.534404993691394,0.049999952316283736,0.046542912384190505,0.018000078201294567,-0.19707401113058065,0.23307416753316978,-0.08953696646464282,0.12553712286723195,0.23453028447470725,50.00003973643632,6.41605376956592,0.10753704466593757,9,-1.1920928999487046e-07,0.04499995708465532,0.35999989509582475,0.17499995231628374,1.0,2,0.32203390926370923,-3.4000000000000603,3.0,2.8181861530692087,3.0,1.0,3.0999999046325684,0.32203390926370923
789,2003-09-25,3.009999990463257,3.0299999713897705,2.9500000476837163,2.9500000476837163,10800.0,0.020338963325323034,-1.6666666666666914,100.0,55.1724160610562,52.46022871032109,-0.08892690114648838,-0.08282243327970296,0.21003819630921505,-0.15333984661570765,9.472825021299126,0.07999992370605424,0.03551213283506671,0.07150002717971793,-0.14481121227548677,0.2878112666349226,-0.0366555925478842,0.17965564690732005,0.15914912650148105,65.38464712673508,19.42603331884726,0.10815561972760232,9,-0.060000061988830566,-0.014999985694885254,0.32749998569488525,0.11500000953674316,1.0299999713897696,3,0.3089701228251731,0.0,2.9500000476837163,-3.4000000000000603,3.0,2.8181861530692087,3.0,0.3089701228251731
790,2003-09-26,2.8499999046325684,3.0,2.8499999046325684,2.9800000190734863,4500.0,-0.053156174862998395,-1.3076917433884752,-2.1666706403134572,44.897956866680886,51.66502482482354,0.08117754327824978,0.08798961972730979,0.36831866633969934,0.015030772310029583,8.720527600648968,0.16000008583068848,0.023561515524695764,-0.0925000548362731,-0.29839994897587907,0.11339983930333286,-0.1954500019060763,0.0104498922335301,0.30438324574623143,0.0,-42.23903184403917,0.10294994706980307,9,0.10000002384185791,0.14500010013580322,0.4375,0.27500009536743164,1.1400001049041748,4,0.36842113188429493,-1.6666666666666914,3.009999990463257,0.0,2.9500000476837163,-3.4000000000000603,3.0,0.36842113188429493
791,2003-09-29,2.900000095367432,3.0299999713897705,2.900000095367432,3.0299999713897705,5200.0,0.01754392716069586,-1.0000000000000069,0.9999981660125411,41.30434970398959,50.39854154531147,0.04885656068836042,0.0466836356650111,0.3164996538297058,-0.026063486019712645,7.984728987977863,0.18000006675720215,0.015213635163575212,-0.04649987220764107,-0.2453677845504756,0.15236804013519345,-0.1459338283790581,0.05293408396377597,0.24020772708886717,23.80961031058009,-11.255116282629892,0.09943395617141716,9,0.049999833106994185,0.0949999094009395,0.3874998092651363,0.22499990463256792,1.1100001335144047,0,0.32068958543285553,-1.3076917433884752,2.8499999046325684,-1.6666666666666914,3.009999990463257,0.0,2.9500000476837163,0.32068958543285553
792,2003-09-30,2.9100000858306885,3.0199999809265137,2.900000095367432,2.9100000858306885,10800.0,0.0034482724601392345,-11.000000000000488,-0.0,46.40000411987225,50.10336449759751,0.027655821115467383,0.04364698796267774,0.29863434302188097,-0.02972339633739196,7.2091669039806865,0.11999988555908159,0.01690016023815666,-0.03949989080429095,-0.23400065486196597,0.15500087325338407,-0.13675027283312868,0.057750491224546785,0.21659942182001002,33.33342163647803,-0.9623006144575257,0.09725038202883753,9,0.03999984264373779,0.0849999189376831,0.3049998879432678,0.21499991416931152,1.0499999523162842,1,0.3539518697628308,-1.0000000000000069,2.900000095367432,-1.3076917433884752,2.8499999046325684,-1.6666666666666914,3.009999990463257,0.3539518697628308
793,2003-10-01,2.9200000762939453,2.9300000667572017,2.8499999046325684,2.8499999046325684,6400.0,0.0034364227382495116,-1.2857133125796019,100.0,47.58064795235013,49.650589042550386,0.0319940980191169,0.03961608717867682,0.2791111649059843,-0.03150440676808097,6.58651226429912,0.08000016212463334,0.022373061482094503,-0.03199990987777701,-0.22345971903156325,0.15945989927600923,-0.1277298144546699,0.06372999469911589,0.1935354491433765,38.88896983343819,4.699275961288073,0.09572990457689305,10,0.04999983310699463,0.07499992847442627,0.24999988079071045,0.2049999237060547,1.1199998855590811,2,0.3664383237280042,-11.000000000000488,2.9100000858306885,-1.0000000000000069,2.900000095367432,-1.3076917433884752,2.8499999046325684,0.3664383237280042
794,2003-10-02,3.0,3.0,2.809999942779541,2.990000009536743,7000.0,0.0273972334300725,37.000047683761295,0.1428566562898073,56.779664270290695,49.50988796810397,-0.022113109733174152,-0.05003756903261092,0.1877422809223135,-0.10321572808419965,7.205490990104659,0.19000005722045898,0.015271010324478418,0.052500009536743164,-0.12928940011853696,0.23428941919202328,-0.03839469529089712,0.14339471436438345,0.10099410251248031,86.36365114164555,46.63051426050367,0.09089470482764009,10,-0.06500005722045898,0.019999980926513672,0.13499999046325684,0.125,1.0100002288818368,3,0.31666668256123875,-1.2857133125796019,2.9200000762939453,-11.000000000000488,2.9100000858306885,-1.0000000000000069,2.900000095367432,0.31666668256123875
795,2003-10-03,2.9500000476837163,3.0,2.609999895095825,2.609999895095825,54600.0,-0.016666650772094616,-1.2941172345701175,34.00004768376134,55.37190538605288,49.64636100181349,0.0048855165919712285,0.007431710020559645,0.2258802447174726,-0.046570815147522815,7.164454036749146,0.3900001049041748,0.025276891298773307,-0.0019999504089351916,-0.17906377010881203,0.17506386929094164,-0.09053186025887339,0.086531959441003,0.1389542888209161,80.95240257764507,34.95082492982756,0.0885319098499383,10,-0.11500012874603316,-1.1920928999487046e-07,0.18499994277954057,0.17499995231628374,1.149999856948852,4,0.3694914903561297,37.000047683761295,3.0,-1.2857133125796019,2.9200000762939453,-11.000000000000488,2.9100000858306885,0.3694914903561297
796,2003-10-06,2.9300000667572017,3.0,2.8399999141693115,2.8399999141693115,20600.0,-0.006779654441774752,-2.5555514347475947,0.26470621234390435,46.66666969420429,48.87251460973341,0.015546689189930074,0.023103091546616827,0.23354126709008094,-0.017898980400173237,7.489427087799938,0.16000008583068848,0.03325904215379749,-0.01849993467330968,-0.1943318397087337,0.15733197036211433,-0.10641588719102169,0.06941601784440232,0.13021700326290242,78.04880601745097,29.94506423242411,0.08791595251771195,10,-0.11000013351440385,0.019999861717224565,0.1949999332427983,0.1949999332427983,1.0699999332427983,0,0.3617747162554519,-1.2941172345701175,2.9500000476837163,37.000047683761295,3.0,-1.2857133125796019,2.9200000762939453,0.3617747162554519
797,2003-10-07,2.900000095367432,3.009999990463257,2.900000095367432,2.9500000476837163,32600.0,-0.010238897851962303,-3.399999999999982,-0.5555540838384294,52.688182793763815,49.651310760917866,0.03338022054089018,0.03604922585413872,0.23996076353833118,0.018451032316903593,7.8090504399883605,0.10999989509582475,0.004801156215882507,-0.036499905586242054,-0.18843827984138928,0.11543846866890517,-0.11246909271381567,0.03946928154133156,0.13320394415721548,72.50003278254692,19.227722617876893,0.07596918712757364,10,-0.08000016212463423,0.049999833106994185,0.2224999070167537,0.22499990463256792,1.0599999427795406,1,0.38275865414196364,-2.5555514347475947,2.9300000667572017,-1.2941172345701175,2.9500000476837163,37.000047683761295,3.0,0.38275865414196364
798,2003-10-08,3.009999990463257,3.009999990463257,2.970000028610229,2.970000028610229,60900.0,0.037930997061532024,1.0000000000000222,-0.8000000000000089,59.405945735918074,50.121702947013624,-0.07511252265127277,-0.07711690643148295,0.11490952495219675,-0.08497372455900054,7.786927674501612,0.10999989509582475,-0.006939774319022263,0.07299998998641977,-0.0798811327698088,0.22588111274264833,-0.0034405713916942915,0.14944055136453382,-0.40000009536743164,100.0,39.14564484635449,0.0764405613781142,10,-0.19000005722045898,-0.060000061988830566,0.11000001430511475,0.11500000953674316,0.9900000095367432,2,0.31561463478194396,-3.399999999999982,2.900000095367432,-2.5555514347475947,2.9300000667572017,-1.2941172345701175,2.9500000476837163,0.31561463478194396
799,2003-10-09,3.009999990463257,3.0499999523162837,3.0,3.0199999809265137,14800.0,0.0,-2.3333333333333037,-0.24999999999999722,43.83562046494249,50.00366556904268,-0.08393967636410249,-0.07879395328031968,0.09503454302863368,-0.07705446355764378,7.883776616610175,0.049999952316283736,-0.01813079170636911,0.07149999141693097,-0.08372821144430231,0.22672819427816426,-0.006114110013685448,0.1491140928475474,-0.39200009346008313,90.90910076109712,33.56032787143906,0.07761410143061663,10,-0.18000006675720215,-0.060000061988830566,0.0625,0.11500000953674316,0.9900000095367432,3,0.3421926826090278,1.0000000000000222,3.009999990463257,-3.399999999999982,2.900000095367432,-2.5555514347475947,2.9300000667572017,0.3421926826090278
800,2003-10-10,3.0199999809265137,3.0999999046325684,3.0199999809265137,3.0999999046325684,12800.0,0.0033222559783854244,1.0,8.0,51.56249883584654,51.143459917026796,-0.07519695722559883,-0.07864977940845774,0.06293171891072769,-0.0785176316562004,7.988785062857856,0.08999991416931152,-0.008723712120174643,0.0724999785423277,-0.0795214916870397,0.2245214487716951,-0.0035107565723557776,0.14851071365701118,-0.3847200817108156,69.23079744598672,12.52115563448308,0.07601073511468369,10,-0.1650000810623169,-0.0700000524520874,0.06749999523162842,0.10500001907348633,1.0799999237060547,4,0.3278146537112223,-2.3333333333333037,3.009999990463257,1.0000000000000222,3.009999990463257,-3.399999999999982,2.900000095367432,0.3278146537112223
801,2003-10-13,3.0,3.0499999523162837,2.9300000667572017,3.0499999523162837,8500.0,-0.006622510282393357,3.800000000000085,0.6249999999999944,50.0,51.543459459263204,-0.04416463237668333,-0.046876607080019284,0.062397404432413595,-0.051607173121162475,8.080745701195333,0.11999988555908203,-0.022429888438598056,0.043499994277953924,-0.09766432663381641,0.18466431518972426,-0.027082166177931022,0.11408215473383887,-0.3368369004592897,49.999999999999886,-5.225002046322416,0.07058216045588517,10,-0.14500010013580322,-0.05000007152557373,0.08749997615814209,0.125,1.0999999046325684,0,0.3666666348775227,1.0,3.0199999809265137,-2.3333333333333037,3.009999990463257,1.0000000000000222,3.009999990463257,0.3666666348775227
802,2003-10-14,2.9300000667572017,3.0,2.9100000858306885,2.9100000858306885,3600.0,-0.023333311080932728,-8.0,-0.3999999999999947,48.529412795928295,51.648877775216334,0.03237524959945448,0.01856189737583991,0.11642909219179343,0.024966348066786548,8.223635537221888,0.08999991416931152,-0.007108113732417376,-0.0229999423027043,-0.16309012667506995,0.11709024206966134,-0.0930450344888869,0.0470451498834783,-0.24062675891098007,10.52631578947345,-43.48585019694008,0.07004509218618277,10,-0.07500016689300493,0.019999861717224565,0.15999996662139937,0.1949999332427983,1.1000001430511488,1,0.365187682206106,3.800000000000085,3.0,1.0,3.0199999809265137,-2.3333333333333037,3.009999990463257,0.365187682206106
803,2003-10-15,3.0999999046325684,3.0999999046325684,2.900000095367432,2.900000095367432,12700.0,0.058020421161121494,-1.0000000000000044,10.0000000000002,55.69619909346584,51.52849275556914,-0.12226382761209287,-0.13886809352438512,-0.06466901979301909,-0.13692561073148557,8.296189198211321,0.19999980926513627,0.015558202129538845,0.13449989557266218,-0.011387538779900286,0.28038732992522464,0.06155617839638117,0.20744361274894318,-0.385989000979166,100.0,45.46724170586588,0.07294371717628113,10,-0.24500000476837158,-0.1499999761581421,0.0025001168251037598,0.12999999523162842,1.3899998664855957,2,0.27741940644231633,-8.0,2.9300000667572017,3.800000000000085,3.0,1.0,3.0199999809265137,0.27741940644231633
804,2003-10-16,4.150000095367432,4.239999771118163,3.4100000858306885,3.5,631600.0,0.33870974936669107,1.0000005745029852,3.2500035762821042,88.69048582047931,55.230557248283176,-1.1085582117532113,-1.1427062856177432,-1.1150847286678331,-1.1727895810486846,10.026893742341727,1.1399998664855948,0.0567739566148564,1.1180000782012938,0.5761669144299857,1.6598332419726018,0.8470834963156397,1.3889166600869478,-1.4128298516552795,93.2836046620452,30.53701209410025,0.2709165818856541,10,-0.6100002527236943,-0.7250002622604375,-1.0550000667572021,-0.9200001955032349,0.6999998092651367,3,-0.036144600462750365,-1.0000000000000044,3.0999999046325684,-8.0,2.9300000667572017,3.800000000000085,3.0,-0.036144600462750365
805,2003-10-17,4.389999866485597,4.389999866485597,4.0,4.0,212700.0,0.0578312688199869,-1.0000000000000047,0.5999997065617932,89.83957866961372,60.02754713443978,-1.254764859407484,-1.3503399074386544,-1.3530421456044488,-1.3972737024215882,10.990833917104322,0.3899998664855966,0.10669322689282623,1.2934998512268074,0.47904430774700213,2.1079553947066128,0.8862720794869046,1.7007276229667103,-1.5326032605809634,100.0,30.992698883952116,0.4072277717399027,10,-0.744999885559082,-0.8899999856948857,-1.3049998879432687,-1.1599999666213998,0.4400000572204581,4,-0.08883824108127136,1.0000005745029852,4.150000095367432,-1.0000000000000044,3.0999999046325684,-8.0,2.9300000667572017,-0.08883824108127136
806,2003-10-20,4.2800002098083505,4.380000114440918,4.010000228881837,4.199999809265137,76700.0,-0.02505687016462399,1.6428543450901925,0.20512930238700053,84.77159307859648,63.59237049942119,-1.0427896368161487,-1.2011106054809177,-1.2383676769192187,-1.2728792060355616,12.006866616695246,0.37999963760375977,0.1399101341356137,1.1195001840591439,0.1504751575888763,2.0885252105294114,0.6349876708240103,1.6040126972942774,-1.2693432778456208,92.61747157218035,18.308759797147857,0.4845125132351337,10,-0.6350002288818359,-0.7800003290176396,-1.1950002312660226,-1.0050002336502084,0.6199998855590811,0,-0.042056144007488805,-1.0000000000000047,4.389999866485597,1.0000005745029852,4.150000095367432,-1.0000000000000044,3.0999999046325684,-0.042056144007488805
807,2003-10-21,3.849999904632568,4.369999885559082,3.7999999523162837,4.010000228881837,109900.0,-0.10046735609740476,-3.3846110112606715,-1.9999940395653595,69.45606832300118,64.70905078687485,-0.5183727467664689,-0.7422193460779352,-0.8131061286894119,-0.8317963807023001,12.678600155022254,0.5699999332427983,0.17319058465829018,0.6469998836517328,-0.36594994801168257,1.6599497153151486,0.14052496782002466,1.153474799483441,-0.7014086792175518,63.758386254798694,-14.4097825849189,0.5064749158317079,10,-0.20499992370605336,-0.350000023841857,-0.76499992609024,-0.5749999284744258,1.0000000000000004,1,0.06493506654355619,1.6428543450901925,4.2800002098083505,-1.0000000000000047,4.389999866485597,1.0000005745029852,4.150000095367432,0.06493506654355619
808,2003-10-22,3.900000095367432,4.0,3.7899999618530273,4.0,18800.0,0.012987062850235542,3.2000047683761297,0.6249981373586175,69.06780140456848,67.51262644683331,-0.47924796228731914,-0.7561678434991408,-0.8609141869312045,-0.8704704658180833,13.368501272601947,0.21000003814697266,0.22689630049873122,0.6495000720024113,-0.40186446287040534,1.700864606875228,0.123817804566003,1.1751823394388197,-0.6272680058453579,50.000012164215946,-26.010709694523,0.5256822674364082,10,-0.2550001144409175,-0.4000002145767212,-0.8025001287460332,-0.62500011920929,0.9999999999999996,2,0.033333361862051714,-3.3846110112606715,3.849999904632568,1.6428543450901925,4.2800002098083505,-1.0000000000000047,4.389999866485597,0.033333361862051714
809,2003-10-23,3.940000057220459,4.019999980926514,3.7999999523162837,3.809999942779541,23300.0,0.010256400224333495,-1.933331849840884,-1.3000023841880706,71.06383298197866,69.6794413519591,-0.4173422066344421,-0.7619897791094998,-0.8962777427951352,-0.8995950960387402,13.96069978277852,0.22000002861022994,0.2828298758563923,0.643000030517578,-0.4451969431669758,1.7311970042021319,0.09890154367530135,1.1870985173598547,-0.5555411900020326,25.000019868218047,-48.304234931098435,0.5440984868422768,10,-0.2950000762939444,-0.4400001764297481,-0.8700000643730164,-0.6650000810623169,0.9600000381469727,3,0.13959383398733038,3.2000047683761297,3.900000095367432,-3.3846110112606715,3.849999904632568,1.6428543450901925,4.2800002098083505,0.13959383398733038
810,2003-10-24,3.900000095367432,3.9600000381469727,3.5499999523162837,3.9500000476837163,26700.0,-0.010152274434545472,10.714299338217675,-0.384614679235594,70.46413867150935,71.95323453768236,-0.267519424575287,-0.6738413141736177,-0.8529777220673558,-0.8485226491955751,14.803051856946748,0.4100000858306889,0.32726280500131333,0.550500059127808,-0.548158937625526,1.6491590558811415,0.001170560751141192,1.0998295575044748,-0.4149871282222888,42.16868369702701,-29.274030692209664,0.5493294983766668,10,-0.2550001144409175,-0.4000002145767212,-0.8700001239776616,-0.62500011920929,1.4999999999999996,4,0.24358968872682385,-1.933331849840884,3.940000057220459,3.2000047683761297,3.900000095367432,-3.3846110112606715,3.849999904632568,0.24358968872682385
811,2003-10-27,3.829999923706055,3.9300000667572017,3.670000076293945,3.7799999713897705,12400.0,-0.01794876152555125,1.0799979400654485,-1.0000000000000089,69.294603469317,74.26047794583667,-0.07532336452104538,-0.5592695642184791,-0.7791333439624255,-0.7683833154126618,15.52716941983005,0.25999999046325684,0.39378782512013766,0.43399989604949996,-0.6632771182405475,1.5312769103395474,-0.11463861109552376,0.9826384031945237,-0.2799999713897714,34.14634075425768,-35.62748005913913,0.5486385071450237,10,-0.18499994277954057,-0.33000004291534424,-0.8099999427795415,-0.554999947547913,1.7100000381469722,0,0.2610966109451933,10.714299338217675,3.900000095367432,-1.933331849840884,3.940000057220459,3.2000047683761297,3.900000095367432,0.2610966109451933
812,2003-10-28,3.940000057220459,3.9500000476837163,3.849999904632568,3.900000095367432,17400.0,0.0287206620641296,2.333341280626863,0.7999999999999841,69.2946065069671,75.77141210289236,-0.030160060003987077,-0.6199324514067328,-0.8842541795654908,-0.867501706618997,16.311438702414502,0.12000012397766113,0.4627732579492023,0.4925000309944152,-0.6054190639619623,1.5904191259507932,-0.056459516483773786,1.0414595784726042,-0.39000010490417525,82.97874067314186,16.324905569041846,0.548959547478189,10,-0.04000008106231645,-0.4400001764297481,-0.9200000762939453,-0.6650000810623169,1.5099997520446777,1,0.24365482847840902,1.0799979400654485,3.829999923706055,10.714299338217675,3.900000095367432,-1.933331849840884,3.940000057220459,0.24365482847840902
813,2003-10-29,3.990000009536743,4.099999904632568,3.869999885559082,3.869999885559082,23200.0,0.01269034304318195,-2.833329690831027,3.000005960470195,69.91869926578707,73.68565804125988,0.06633929120876303,-0.6173103753859719,-0.9261141983746475,-0.9063783670815195,17.635068129059746,0.23000001907348633,0.5440336186241166,0.4889999866485595,-0.6049624058964636,1.5829623791935825,-0.05798120962395181,1.0359811829210708,-0.3560000658035283,80.00001733953455,15.73625199142441,0.5469811962725114,10,-0.020000100135803223,-0.49000012874603227,-1.0175000429153442,-0.7150000333786011,1.7099997997283944,2,0.2155388203108488,2.333341280626863,3.940000057220459,1.0799979400654485,3.829999923706055,10.714299338217675,3.900000095367432,0.2155388203108488
814,2003-10-30,3.9500000476837163,4.190000057220459,3.9500000476837163,4.099999904632568,94100.0,-0.010025053072035273,-2.2000031789174326,-1.2499975164756965,68.67470006416235,71.3340048628764,0.08379801893475358,-0.5296447641529274,-0.8705341768991501,-0.8555344566806702,18.70044227646207,0.24000000953674272,0.6405458834070346,0.40150002241134697,-0.6833288651135985,1.4863289099362924,-0.14091442135112553,0.9439144661738199,-0.24040011167526343,62.500004656612205,-1.0885596676519214,0.5424144437624728,10,0.01499998569488481,-0.45000016689300537,-0.9775000810623173,-0.6750000715255742,1.6200001239776607,3,0.24050633828239976,-2.833329690831027,3.990000009536743,2.333341280626863,3.940000057220459,1.0799979400654485,3.829999923706055,0.24050633828239976
815,2003-10-31,4.0399999618530265,4.0900001525878915,3.920000076293945,3.920000076293945,84900.0,0.022784788122239608,-1.833337306980151,-0.7999999999999994,70.31249970896167,69.72743893291697,-0.06824742206617707,-0.5626447410843816,-0.9439093764048749,-0.9361327146387657,20.22234544030288,0.17000007629394664,0.7298600782595948,0.4369999408721914,-0.6306112756768805,1.5046111574212633,-0.09680566740234475,0.9708055491467276,-0.26236003279685916,71.15382675588397,5.604891661925976,0.533805608274536,10,-0.08000004291534335,-0.5400000810623156,-1.0674999952316275,-0.7649999856948844,1.5000000000000009,4,0.21287132218683213,-2.2000031789174326,3.9500000476837163,-2.833329690831027,3.990000009536743,2.333341280626863,3.940000057220459,0.21287132218683213
816,2003-11-03,3.990000009536743,4.0900001525878915,3.920000076293945,4.0900001525878915,35600.0,-0.012376225937722474,2.3999966621446336,-0.8333353201567311,70.86614091927449,69.88411366583622,-0.07119719834504323,-0.452352891141107,-0.8726872563973282,-0.8767667345890882,21.826494142222042,0.17000007629394664,0.6676566967897575,0.33399999141693115,-0.6975731740780358,1.3655731569118985,-0.1817865913305523,0.8497865741644146,-0.1511240867376329,41.17648296289656,-30.03813250619619,0.5157865827474837,11,-0.12000000476837158,-0.49000012874603227,-1.0175000429153442,-0.7150000333786011,1.5800001621246338,0,0.35338347931342384,-1.833337306980151,4.0399999618530265,-2.2000031789174326,3.9500000476837163,-2.833329690831027,3.990000009536743,0.35338347931342384
817,2003-11-04,4.010000228881837,4.0900001525878915,3.9500000476837163,4.0,64300.0,0.005012586290047638,-1.5454533632151208,-0.10000214576415037,69.03766095246914,69.88076472671408,-0.07388430387226652,-0.4057330363738423,-0.8707953486301196,-0.8865508547977905,23.582979050674123,0.14000010490417525,0.5712228465541656,0.2985002040863045,-0.6798825034148415,1.2768829115874505,-0.1906911496642687,0.7876915578368773,-0.11601191171407788,43.75008381898703,-22.839255090414532,0.48919135375057293,11,-0.14000022411346524,-0.5100003480911259,-1.037500262260438,-0.7350002527236947,1.5799999237060547,1,0.3815460462948206,2.3999966621446336,3.990000009536743,-1.833337306980151,4.0399999618530265,-2.2000031789174326,3.9500000476837163,0.3815460462948206
818,2003-11-05,3.9600000381469727,4.0399999618530265,3.890000104904175,4.019999980926514,117600.0,-0.012468874783283068,2.0000000000000355,-5.9998569521261125,43.165467255703355,66.7809463126835,-0.016179527166372942,-0.2960928691595015,-0.8041907392738219,-0.8271602830800608,25.307828739926315,0.14999985694885165,0.4830768628637161,0.20100001096725473,-0.7248146101313253,1.1268146320658343,-0.2619072995820355,0.6639073215165445,0.42999982833862394,23.333314789663124,-38.2320030202812,0.46290731054928985,11,-0.09000003337860107,-0.46000015735626176,-0.9875000715255737,-0.6850000619888306,1.3400001525878906,2,0.37626256483961784,-1.5454533632151208,4.010000228881837,2.3999966621446336,3.990000009536743,-1.833337306980151,4.0399999618530265,0.37626256483961784
819,2003-11-06,4.0399999618530265,4.0399999618530265,3.900000095367432,3.900000095367432,30800.0,0.02020200074126488,1.0000000000000064,-2.3333333333333113,35.77236733659022,62.92630505324804,-0.08996332919662064,-0.3109119023011564,-0.8650247754989513,-0.8967302831423778,27.405305913413635,0.13999986648559437,0.4532253498824348,0.2294999361038199,-0.6333344745844025,1.0923343467920423,-0.2019172692402913,0.6609171414479311,0.3399999094009418,74.99991059305337,17.540519419639487,0.4314172053441112,11,-0.10999989509582431,-0.5400000810623156,-1.0575000047683707,-0.7649999856948844,1.1900000572204599,3,0.4108910552193963,2.0000000000000355,3.9600000381469727,-1.5454533632151208,4.010000228881837,2.3999966621446336,3.990000009536743,0.4108910552193963
820,2003-11-07,4.010000228881837,4.0399999618530265,3.920000076293945,4.0399999618530265,30300.0,-0.007425676548132865,7.0000635788541175,-0.2142840112942288,38.2608762355259,59.47811313838237,-0.04773947515168642,-0.21390817527280692,-0.8122664198585241,-0.8550918161867633,29.38534287445159,0.11999988555908159,0.420164660829355,0.15000019073486426,-0.6316580037680275,0.931658385237756,-0.2408289065165814,0.5408292879863099,0.3601996470451354,60.00004768370463,6.69925357605338,0.39082909725144577,11,0.009999752044676846,-0.5100003480911259,-1.0325002670288095,-0.7350002527236947,0.3499999046325666,4,0.38902739494719096,1.0000000000000064,4.0399999618530265,2.0000000000000355,3.9600000381469727,-1.5454533632151208,4.010000228881837,0.38902739494719096
821,2003-11-10,4.099999904632568,4.150000095367432,3.990000009536743,4.010000228881837,135000.0,0.022443808133105092,-1.4615376150827128,-3.0000158947135662,65.43209985559497,59.048945732674355,-0.10662467470609638,-0.2290149544399478,-0.8796043298642129,-0.9350466541922913,31.56784240673922,0.16000008583068848,0.37970817856114225,0.1849998712539671,-0.48929510756698136,0.8592948500749151,-0.15214761815650668,0.5221473606644413,0.2605959758739482,80.76915670428484,27.601843820853375,0.33714748941047407,11,-0.06999993324279785,-0.4850000143051143,-1.2074999809265137,-0.8700000047683716,0.09999990463256836,0,0.3512195343208204,7.0000635788541175,4.010000228881837,1.0000000000000064,4.0399999618530265,2.0000000000000355,3.9600000381469727,0.3512195343208204
822,2003-11-11,4.0,4.130000114440918,4.0,4.0,7300.0,-0.02439022120941492,0.0,0.0,55.813950264755626,57.48175139922641,0.0031081178214655836,-0.04716117552526322,-0.7586045673078177,-0.8226073451757498,33.73660454490391,0.13000011444091797,0.3399781310771566,0.031499969959258856,-0.45828091121418435,0.5212808511327016,-0.21339047062746275,0.27639041054598046,0.3511839649944699,42.30765351176825,-10.79515016695997,0.24489044058672144,11,0.040000081062316895,-0.35500001907348544,-1.115000069141388,-0.7700001001358032,0.5500001907348633,1,0.39250004291534424,-1.4615376150827128,4.099999904632568,7.0000635788541175,4.010000228881837,1.0000000000000064,4.0399999618530265,0.39250004291534424
823,2003-11-12,3.9600000381469727,4.0300002098083505,3.920000076293945,4.0,18600.0,-0.009999990463256836,1.199994277975917,-100.0,51.16279005295114,55.53598362020294,0.04291838870075804,0.06384466713230719,-0.6982813368105241,-0.7689969149889309,36.05225271485679,0.11000013351440563,0.3063185257121983,-0.05149999856948817,-0.32227082824706255,0.21927083110808665,-0.1868854134082758,0.08388541626929902,0.3819602496456911,23.99997711181627,-31.308586306845548,0.13538541483878738,11,0.060000061988830566,-0.3150000572204581,-1.0750001072883606,-0.7300001382827759,1.1500000953674308,2,0.41161618655025434,0.0,4.0,-1.4615376150827128,4.099999904632568,7.0000635788541175,4.010000228881837,0.41161618655025434
824,2003-11-13,4.0,4.019999980926514,3.920000076293945,3.990000009536743,18900.0,0.010101000370632551,3.0000000000000178,-0.25,55.813950264755626,53.92503368195782,0.012020918240285283,0.012681049991714488,-0.7241665487581592,-0.7954946523303867,34.544050927526584,0.0999999046325688,0.2645813068391192,-0.004000031948089955,-0.2668107437533296,0.2588106798571497,-0.13540538785070932,0.12740532395452986,0.3329210841348935,34.782572639915536,-21.271529785057417,0.1314053559026197,11,0.020000100135803223,-0.35500001907348544,-1.115000069141388,-0.7700001001358032,0.9499998092651367,3,0.3250000476837158,1.199994277975917,3.9600000381469727,0.0,4.0,-1.4615376150827128,4.099999904632568,0.3250000476837158
825,2003-11-14,4.0,4.0,3.900000095367432,3.910000085830689,24200.0,0.0,1.2222222222222123,8.999999999999956,60.75950551350872,52.80207419242829,0.006425988887531098,-0.01900947589590629,-0.7023460608184089,-0.7834520639182903,32.64270914414503,0.09999990463256792,0.21440975838761922,0.015499961376190363,-0.17451118335936933,0.20551110611175005,-0.07950561099158993,0.11050553374397021,0.3240626645502793,39.99996185302724,-18.04767032430191,0.09500557236777986,11,0.020000100135803223,-0.35500001907348544,-1.1100000739097595,-0.7700001001358032,0.9800000190734863,4,0.3075000047683716,3.0000000000000178,4.0,1.199994277975917,3.9600000381469727,0.0,4.0,0.3075000047683716
826,2003-11-17,4.099999904632568,4.099999904632568,3.9300000667572017,3.9300000667572017,21900.0,0.02499997615814209,1.0000000000000053,1.888888888888903,60.25641025641032,51.82637967064399,-0.08529968989004288,-0.1403835145142729,-0.7834268910260018,-0.8687895670094257,30.789325124026757,0.16999983787536666,0.1712232798467559,0.12449988126754752,-0.01758606694130549,0.26658582947640097,0.05345690716312124,0.19554285537197424,0.21538150872478923,86.9564315997885,30.737951603313725,0.07104297410442666,11,-0.07999980449676514,-0.4549999237060538,-1.1974999904632568,-0.8700000047683716,0.869999885559082,0,0.06341469144622724,1.2222222222222123,4.0,3.0000000000000178,4.0,1.199994277975917,3.9600000381469727,0.06341469144622724
827,2003-11-18,4.099999904632568,4.099999904632568,4.010000228881837,4.010000228881837,12000.0,0.0,-1.0000000000000198,0.5294103622423082,57.53424657534251,53.42291070615945,-0.07955693472158565,-0.1272162726227486,-0.7686310586059677,-0.8565330550376795,29.97958181767203,0.08999967575073153,0.11278190238622798,0.11199988126754779,-0.02756328674058306,0.25156304927567863,0.04221829726348236,0.1817814652716132,0.20687388255572525,100.0,44.856889281047025,0.06978158400406544,11,-0.07499980926513672,-0.4549999237060538,-1.1974999904632568,-0.8700000047683716,0.869999885559082,1,0.02439022120941492,1.0000000000000053,4.099999904632568,1.2222222222222123,4.0,3.0000000000000178,4.0,0.02439022120941492
828,2003-11-19,4.0300002098083505,4.110000133514403,3.9700000286102295,4.110000133514403,12500.0,-0.017073096695715884,2.5000059604702174,-0.8888912436487602,55.2631752312899,55.58855602779274,0.0015829727609455446,-0.04951667770255952,-0.6798305635828958,-0.7731224205074207,29.068945864954358,0.14000010490417392,0.052924607981610805,0.035500180721284025,-0.09881676315022947,0.16981712459279796,-0.031658291214473167,0.10265865265704077,0.2685361037342604,61.904805155290546,7.37453139193066,0.06715847193575696,11,-0.005000114440918857,-0.38500022888183594,-1.127500295639039,-0.8250002861022958,1.0699996948242179,2,0.12903224661401236,-1.0000000000000198,4.099999904632568,1.0000000000000053,4.099999904632568,1.2222222222222123,4.0,0.12903224661401236
829,2003-11-20,4.489999771118164,4.539999961853027,3.9800000190734863,4.0900001525878915,100500.0,0.11414380579689576,1.239999771118164,-5.0000000000001,69.91151917541688,59.10529413222507,-0.43345355207729597,-0.4913929222384601,-1.1146517000220877,-1.21785804460391,28.602870009681457,0.559999942779541,0.010609286271033191,0.46799975633621216,0.21125097071628574,0.7247485419561381,0.33962536352624895,0.5963741491461754,-0.5999996662139893,92.18746856785654,38.1175194221198,0.12837439280996302,11,-0.26999974250793457,-0.5149997472763062,-1.5874998569488525,-1.2849998474121094,0.5100002288818359,3,0.13808472026755547,2.5000059604702174,4.0300002098083505,-1.0000000000000198,4.099999904632568,1.0000000000000053,4.099999904632568,0.13808472026755547
830,2003-11-21,4.849999904632568,4.949999809265137,4.3400001525878915,4.3400001525878915,165600.0,0.08017820754248106,-1.3921566794166176,1.2750005960470168,79.8611310023374,60.70851981519645,-0.7395395944095844,-0.8185391927235672,-1.4402577387482083,-1.5614635945302293,29.707287092558833,0.6099996566772452,0.05061810502078856,0.78049989938736,0.3359552914232129,1.225044507351507,0.5582275954052864,1.0027722033694335,-0.9469998025894166,90.19608530618915,33.07023829727975,0.22227230398207343,11,-0.4249999523162842,-0.6000000238418579,-1.3675000667572026,-1.4250000715255742,0.15000009536743164,4,0.02061853744307318,1.239999771118164,4.489999771118164,2.5000059604702174,4.0300002098083505,-1.0000000000000198,4.099999904632568,0.02061853744307318
831,2003-11-24,4.829999923706055,4.949999809265137,4.360000133514403,4.460000038146973,95100.0,-0.004123707488614681,-1.0701754092436153,0.7254903244083722,78.47223877908384,63.22610742789959,-0.6762101129030214,-0.7586782972397259,-1.3847421750244306,-1.524539873873564,30.871388246934515,0.5899996757507333,0.09819387398877488,0.7104999184608456,0.16572678322512147,1.2552730536965697,0.43811335084298353,0.9828864860787077,-0.8851198333740236,87.7551109777913,27.741949047825244,0.27238656761786195,11,-0.4049999713897705,-0.5800000429153442,-1.2574999928474417,-1.3300000429153438,0.11999988555908203,0,0.031055920856482455,-1.3921566794166176,4.849999904632568,1.239999771118164,4.489999771118164,2.5000059604702174,4.0300002098083505,0.031055920856482455
832,2003-11-25,4.900000095367432,4.900000095367432,4.46999979019165,4.690000057220459,42600.0,0.014492789392771988,3.095240257764497,0.5675678462161027,82.19181348202841,66.67377669779707,-0.6762326846473172,-0.7937669127145472,-1.4234839293469914,-1.5778358017479341,32.03817417934116,0.43000030517578125,0.1492291282980025,0.7325000882148744,0.09332717563554205,1.3716730007942068,0.4129136319252078,1.0520865445045406,-0.9149152162780765,94.89798723584492,28.995678631102194,0.3195864562896663,11,-0.47500014305114746,-0.6500002145767212,-1.3275001645088187,-1.4000002145767207,0.2999997138977051,1,0.014285651726904769,-1.0701754092436153,4.829999923706055,-1.3921566794166176,4.849999904632568,1.239999771118164,4.489999771118164,0.014285651726904769
833,2003-11-26,4.849999904632568,4.940000057220459,4.800000190734863,4.9099998474121085,45900.0,-0.010204120359535218,1.3333240615277022,-0.28571396133532123,78.32169860866823,69.17463762489847,-0.5439071616543814,-0.7125679379363516,-1.3373261557674683,-1.511092859778898,32.85937330448323,0.1399998664855957,0.1640107894823144,0.6394999027252197,-0.062061427866138885,1.341061233316578,0.2887192374295404,0.990280568020899,-0.8263184283361822,89.69072925131142,23.908993233871357,0.3507806652956791,11,-0.4249999523162842,-0.6000000238418579,-1.2774999737739554,-1.3500000238418575,0.13000011444091797,2,0.024742244931687862,3.095240257764497,4.900000095367432,-1.0701754092436153,4.829999923706055,-1.3921566794166176,4.849999904632568,0.024742244931687862
834,2003-11-28,4.900000095367432,4.940000057220459,4.849999904632568,4.849999904632568,11400.0,0.010309317880007551,-2.5999923706345727,-0.8333373069801202,80.6896646978216,71.38909975648879,-0.5060312537162819,-0.7249140364169886,-1.3488751293310557,-1.5434105608875015,33.47894213095043,0.09000015258789062,0.2006220030204675,0.6420000910758974,-0.11198156107574686,1.3959817432275416,0.26500926500007527,1.0189909171517195,-0.8392658857522957,91.80332097725093,24.24552653164102,0.3769908260758222,11,-0.4600001573562622,-0.6500002145767212,-1.3275001645088187,-1.4000002145767207,0.25,4,0.04081628681073313,1.3333240615277022,4.849999904632568,3.095240257764497,4.900000095367432,-1.0701754092436153,4.829999923706055,0.04081628681073313
835,2003-12-01,4.900000095367432,4.96999979019165,4.670000076293945,4.820000171661377,55100.0,0.0,1.7272786384956174,1.5999923706345724,79.41177914299723,73.51747407722065,-0.4078280377626049,-0.6926964100273443,-1.3186577483428277,-1.5271452722905074,33.84463607173296,0.2999997138977051,0.2505753317584407,0.5990000844001768,-0.1994167257431414,1.3974168945434955,0.19979167932851727,0.9982084894718364,-0.803695261766296,88.52463373413735,21.702835839651854,0.39920840507165933,12,-0.4300001859664917,-0.6400002241134644,-1.3275001645088187,-1.4000002145767207,0.19999980926513672,0,0.020408143405366452,-2.5999923706345727,4.900000095367432,1.3333240615277022,4.849999904632568,3.095240257764497,4.900000095367432,0.020408143405366452
836,2003-12-02,5.400000095367432,5.400000095367432,4.559999942779541,4.96999979019165,308100.0,0.10204081434053669,2.906974681073792,5.375008940705243,89.77273558535973,77.09952841166702,-0.7867673574584009,-1.1401000971269957,-1.7787835176976037,-2.008765407672941,34.576860689286505,0.8400001525878906,0.311468417585151,1.0285000801086426,0.10629964117701984,1.9507005190402653,0.5673998606428317,1.489600299574454,-1.251273564370865,100.0,28.83486432629664,0.46110021946581137,12,-0.7150000333786011,-0.8650000095367432,-1.8275001645088187,-1.9000002145767207,-0.38000011444091797,1,-0.07407409042651403,1.7272786384956174,4.900000095367432,-2.5999923706345727,4.900000095367432,1.3333240615277022,4.849999904632568,-0.07407409042651403
837,2003-12-03,5.539999961853027,5.800000190734862,5.300000190734863,5.599999904632568,126800.0,0.02592590074316825,1.173910609718557,-0.13953465162080161,92.47312406843696,81.23396717135003,-0.7834056015183464,-1.2222652807490118,-1.876460222600194,-2.133216836977039,35.57555186809942,0.4999999999999991,0.3796888936013074,1.0919999599456789,0.0500059296635067,2.133993990227851,0.5710029448045928,1.612996975086765,-1.2911715457067912,79.03224379909938,1.8225030690259842,0.5209970151410862,12,-0.6499998569488525,-0.7149999141693124,-1.9675000309944144,-2.0400000810623165,-0.5399999618530273,2,-0.10649822322210745,2.906974681073792,5.400000095367432,1.7272786384956174,4.900000095367432,-2.5999923706345727,4.900000095367432,-0.10649822322210745
838,2003-12-04,5.449999809265137,5.690000057220459,5.440000057220459,5.550000190734863,81000.0,-0.01624551501942384,-3.1666706403134413,1.6666746139602158,87.9581132226206,83.23914428770598,-0.5261232597975312,-1.069761862557466,-1.7426982116394343,-2.0285127569040315,36.99082471541319,0.25,0.4475298880797345,0.9274998188018797,-0.17867182385635516,2.033671461460115,0.37441399747276183,1.4805856401309976,-1.046054215660038,71.77416842884885,-10.356090874702474,0.5530858213291177,12,-0.37999963760375977,-0.6149997711181641,-1.74999988079071,-1.9499999284744258,-0.37999963760375977,3,-0.045871561238404746,1.173910609718557,5.539999961853027,2.906974681073792,5.400000095367432,1.7272786384956174,4.900000095367432,-0.045871561238404746
839,2003-12-05,5.699999809265138,5.960000038146973,5.380000114440918,5.449999809265137,35600.0,0.04587156123840486,-1.9743632379983567,-2.4999904632932246,89.35185021660774,84.29366864484714,-0.6553519354637007,-1.253278602939365,-1.9470633301259115,-2.2615671290992028,38.608915927743084,0.5799999237060547,0.5339097587978641,1.0944998264312753,-0.1044553468100311,2.2934549996725817,0.49502223981062166,1.693977413051929,-1.1564487559470624,81.42855634494812,-5.781771892337616,0.5994775866206533,12,-0.5399997234344491,-0.7749997377395639,-1.9649999141693124,-2.1999999284744267,-0.7500000000000009,4,-0.12631575689201224,-3.1666706403134413,5.449999809265137,1.173910609718557,5.539999961853027,2.906974681073792,5.400000095367432,-0.12631575689201224
840,2003-12-08,5.570000171661377,5.800000190734862,5.5,5.800000190734862,29400.0,-0.022806954728744167,1.6086970944033958,-0.9200000762939385,83.56165636277255,84.85915948747922,-0.46095394713513294,-1.0544790144687841,-1.7668404556133597,-2.114407413206264,40.31445079981416,0.3000001907348624,0.63536112771102,0.8865001916885378,-0.35166949539568826,2.124669878772764,0.2674153481464243,1.5055850352306512,-0.8564752401638343,72.14286857721679,-14.475827973206535,0.6190848435421131,12,-0.35500025749206543,-0.6450001001358032,-1.8375002145767212,-2.070000290870666,-0.6200003623962402,0,-0.07540396110412884,-1.9743632379983567,5.699999809265138,-3.1666706403134413,5.449999809265137,1.173910609718557,5.539999961853027,-0.07540396110412884
841,2003-12-09,5.539999961853027,5.699999809265138,5.420000076293945,5.699999809265138,21600.0,-0.005386033910911192,2.499999999999972,0.6956514527983149,82.43243678631487,84.88589541017771,-0.3572137015636816,-0.9603013567406835,-1.6875420218111694,-2.067566705031117,41.54552594114633,0.2799997329711923,0.6882434950696812,0.7844999790191647,-0.47803670721105185,2.0470366652493808,0.15323163590405642,1.415768322134273,-0.6768980175575532,36.36361009161055,-46.5563771991234,0.631268343115108,12,-0.2799999713897705,-0.6149998903274536,-1.8100000619888306,-2.0400000810623165,-0.7199997901916504,1,-0.07942239354696445,1.6086970944033958,5.570000171661377,-1.9743632379983567,5.699999809265138,-3.1666706403134413,5.449999809265137,-0.07942239354696445
842,2003-12-10,5.570000171661377,5.639999866485597,5.449999809265137,5.449999809265137,35700.0,0.005415200363704464,-2.166658057132881,-0.7500029802350768,85.32109509793968,85.66360613120787,-0.3153412284655701,-0.9134851831563315,-1.667201358884674,-2.0834147540146786,42.84312991283997,0.19000005722045987,0.6947467943712748,0.7360001802444458,-0.5239814408373702,1.9959818013262618,0.10600936970353736,1.3659909907853542,-0.5752704561037234,32.758634864364474,-50.63770713290145,0.629990810540908,12,-0.3100001811981201,-0.6450001001358032,-1.885000228881836,-2.070000290870666,-0.7300000190734854,2,-0.09874329870456955,2.499999999999972,5.539999961853027,1.6086970944033958,5.570000171661377,-1.9743632379983567,5.699999809265138,-0.09874329870456955
843,2003-12-11,5.5900001525878915,5.6500000953674325,5.440000057220459,5.570000171661377,57500.0,0.0035906607379061484,2.000003405982924,0.16666600439484328,81.60919319734526,85.76577596448828,-0.24510912426502163,-0.8486174585021642,-1.6359125247102764,-2.0898009601527727,44.77231391051986,0.21000003814697354,0.7093869542911522,0.6745001554489143,-0.5580150574538498,1.9070153683516784,0.058242548997531784,1.2907577619002968,-0.4794379983195194,36.20690789149174,-44.17400520495002,0.6162576064513822,12,-0.3300001621246347,-0.6650000810623178,-1.9050002098083505,-2.0900002717971806,-1.0100002288818368,3,-0.10554564158907054,-2.166658057132881,5.570000171661377,2.499999999999972,5.539999961853027,1.6086970944033958,5.570000171661377,-0.10554564158907054
844,2003-12-12,5.300000190734863,5.639999866485597,5.25,5.639999866485597,60600.0,-0.0518783459636889,1.2941190495223842,-16.99999999999929,63.47305799565704,83.99480694811716,0.12024261525152014,-0.48088640890027357,-1.2995151396165268,-1.7890127200912351,46.40406470739522,0.3899998664855966,0.7076881731217268,0.3195001840591427,-0.8449644945756187,1.4839648626939042,-0.262732155258238,0.9017325233765234,-0.08750549040105948,9.090940617321856,-67.15479126461008,0.5822323393173807,12,-0.040000200271606445,-0.37000012397766113,-1.6150002479553223,-1.8000003099441524,-0.3000001907348633,4,-0.04339622845213442,2.000003405982924,5.5900001525878915,-2.166658057132881,5.570000171661377,2.499999999999972,5.539999961853027,-0.04339622845213442
845,2003-12-15,5.230000019073486,5.539999961853027,4.800000190734863,5.539999961853027,45100.0,-0.013207579083439835,3.774192952960775,0.9117654071141343,61.6279047202145,80.86760351865658,0.2704128197100877,-0.33098263051979604,-1.1813624439493875,-1.7083621217385851,47.517243916752136,0.7399997711181641,0.7191205927663677,0.18800001144409162,-0.8847358350562322,1.2607358579444155,-0.3483679118060703,0.7243679346942535,0.7300000190734863,47.77777895515393,-25.896252141852564,0.536367923250162,12,0.15000009536743164,-0.2999999523162842,-1.51500004529953,-1.7300001382827754,-0.019999980926513672,0,-0.05353732481590945,1.2941190495223842,5.300000190734863,2.000003405982924,5.5900001525878915,-2.166658057132881,5.570000171661377,-0.05353732481590945
846,2003-12-16,4.360000133514403,5.199999809265137,4.320000171661377,4.800000190734863,138800.0,-0.16634796986352718,-2.384614114930597,1.4193552852794218,39.28571698887229,74.95789162092717,1.0922347490848896,0.5897303273941406,-0.2716819505251653,-0.8326626911452619,47.72299188109712,0.9099998474121094,0.7027554470044999,-0.6949998855590831,-1.725125075808771,0.33512530469060486,-1.210062480683927,-0.17993729043423912,1.576799907684327,3.007516101321738,-65.17356812333763,0.5150625951248441,12,0.7799999713897714,0.5699999332427987,-0.6000002026557913,-0.8600002527236925,0.9000000953674325,1,0.13532102240445587,3.774192952960775,5.230000019073486,1.2941190495223842,5.300000190734863,2.000003405982924,5.5900001525878915,0.13532102240445587
847,2003-12-17,4.199999809265137,4.5,4.0300002098083505,4.320000171661377,105000.0,-0.0366973209517536,-1.0434792974730756,0.27272806088776175,37.64258651646241,69.36727754246515,1.164641170648692,0.7985485163325672,-0.07207497127172324,-0.6731045108950964,48.216098147916746,0.4699997901916495,0.6881810306640324,-0.8600002050399782,-1.871408832146578,0.15140842206662164,-1.3657045185932777,-0.3542958914866787,1.6721282371520996,10.49380317691302,-52.69584803055202,0.5057043135532998,12,0.7950003147125244,0.7300002574920654,-0.37749987840652466,-0.6999999284744258,1.0600004196166992,2,0.1476191406077041,-2.384614114930597,4.360000133514403,3.774192952960775,5.230000019073486,1.2941190495223842,5.300000190734863,0.1476191406077041
848,2003-12-18,4.550000190734863,4.559999942779541,4.150000095367432,4.150000095367432,43900.0,0.08333342794388487,-1.0499987483027582,-3.333324061527702,44.027306975800286,64.33121718237543,0.7527051619751006,0.5159560140766608,-0.3811312272368941,-1.017684174107699,48.98298548652483,0.4099998474121094,0.6046636746783154,-0.535999822616577,-1.4587737215872147,0.3867740763540608,-0.9973867721018959,-0.07461287313125808,1.2116001854858398,32.29814234865743,-26.145490905766152,0.461386949485319,12,0.36500000953674316,0.37999987602233887,-0.7075001597404476,-1.0500003099441524,0.7599997520446777,3,0.06373625268050609,-1.0434792974730756,4.199999809265137,-2.384614114930597,4.360000133514403,3.774192952960775,5.230000019073486,0.06373625268050609
849,2003-12-19,5.110000133514403,5.110000133514403,4.400000095367432,4.5,86900.0,0.12307690534164473,1.327868468016354,1.5249999701976824,53.008595910240935,60.936432687649685,0.11198937239924867,0.0050451915547968795,-0.8928356170781946,-1.5711873965757501,48.29518283900671,0.7100000381469718,0.507267832665705,-0.006999897956848855,-0.8860927462366304,0.8720929503229327,-0.44654632209673917,0.43254652618304146,0.5477042327215589,71.52318550010587,16.187111235028823,0.43954642413989065,12,-0.24500012397765936,-0.18000006675720126,-1.2775000929832445,-1.6100002527236925,0.5299997329711932,4,-0.10371823795703916,-1.0499987483027582,4.550000190734863,-1.0434792974730756,4.199999809265137,-2.384614114930597,4.360000133514403,-0.10371823795703916
850,2003-12-22,4.949999809265137,5.010000228881836,4.699999809265137,4.699999809265137,60600.0,-0.031311217234592625,-1.4800033569335938,0.40983597587048226,42.85714069461679,56.5391775663499,0.1953354501497646,0.1822662692275081,-0.6857255868607286,-1.4065128181169744,46.63503144775475,0.4100003242492667,0.4149928481567162,-0.17200021743774396,-1.0458206407511046,0.7018202058756167,-0.6089104290944247,0.2649099942189368,0.6100423075851689,78.63247131742,27.750350433456077,0.43691021165668037,12,-0.1099996566772452,-0.01999974250793457,-1.1174997687339778,-1.4499999284744258,0.46000003814697177,0,0.010101049022522401,1.327868468016354,5.110000133514403,-1.0499987483027582,4.550000190734863,-1.0434792974730756,4.199999809265137,0.010101049022522401
851,2003-12-23,4.980000019073486,4.989999771118164,4.829999923706055,4.829999923706055,16900.0,0.00606064867966194,-1.1333299424934753,0.6000003814697266,40.78947884389003,51.59122020478883,0.08665856970232255,0.17294695926482007,-0.6666514277500033,-1.430499170662738,44.885163412429016,0.15999984741210938,0.2817790008077701,-0.1495000123977661,-1.015306003615307,0.7163059788197748,-0.582403008006537,0.28340298321100477,0.48823958335430184,87.96295151625402,38.96276797078545,0.43290299560877055,12,-0.13999986648559481,-0.034999966621398926,-1.1474999785423274,-1.4800001382827754,0.1700000762939453,1,0.046184742608952334,-1.4800033569335938,4.949999809265137,1.327868468016354,5.110000133514403,-1.0499987483027582,4.550000190734863,0.046184742608952334
852,2003-12-24,4.96999979019165,5.099999904632568,4.940000057220459,5.0,23000.0,-0.002008078081031095,-2.555564974595084,-0.20000127156494676,41.89189559268977,47.17818713760489,0.002903636458097658,0.19864490379609911,-0.604424573978819,-1.4116080936587516,43.13757135234797,0.15999984741210938,0.16362076212717813,-0.163000226020813,-1.0254593999704174,0.6994589479287914,-0.5942298129956152,0.2682293609539892,0.41194544867897154,85.41663148337088,37.6738769058806,0.4312295869748024,12,-0.13499975204467685,-0.004999756813049316,-1.1374997496604915,-1.4699999094009395,0.1900000572204581,2,0.05835019133451569,-1.1333299424934753,4.980000019073486,-1.4800033569335938,4.949999809265137,1.327868468016354,5.110000133514403,0.05835019133451569
853,2003-12-26,4.96999979019165,5.5,4.900000095367432,5.019999980926514,17100.0,0.0,-5.315802418322634,1.6666613685130731,36.531372260937104,44.18466650041379,-0.10537335324564978,0.21934170762999372,-0.5566015905815043,-1.4010302705409696,41.52485974982213,0.5999999046325684,0.041335599876529905,-0.16900022029876727,-1.024813799220646,0.6868133586231115,-0.5969070097597067,0.25890656916217214,-0.9399995803832999,51.81815856744234,7.992061982643435,0.42790678946093946,12,-0.18499970436096191,-0.004999756813049316,-1.1349997520446773,-1.4699999094009395,0.5300002098083496,4,0.05835019133451569,-2.555564974595084,4.96999979019165,-1.1333299424934753,4.980000019073486,-1.4800033569335938,4.949999809265137,0.05835019133451569
854,2003-12-29,5.099999904632568,5.099999904632568,4.9099998474121085,5.03000020980835,65800.0,0.026156965780456343,4.428596730245257,-1.3999885559518588,41.328414582690364,41.92916759624443,-0.2980725043018895,0.11077270123052063,-0.670131925920046,-1.5202279147308921,39.82499520835358,0.19000005722045987,-0.0950135477673264,-0.049000096321106135,-0.8976994407065613,0.799699248064349,-0.4733497685138337,0.37534957587162143,-1.040599699020385,50.0,9.3527832308325,0.4243496721927274,12,-0.33499979972839355,-0.12999987602233887,-1.2649998664855953,-1.6000000238418575,0.6100001335144043,0,0.04117647883801334,-5.315802418322634,4.96999979019165,-2.555564974595084,4.96999979019165,-1.1333299424934753,4.980000019073486,0.04117647883801334
855,2003-12-30,5.0,5.150000095367432,4.929999828338623,5.150000095367432,34000.0,-0.01960782480441492,1.9333350287532625,-2.142867847411444,40.287776200899955,42.04050750869195,-0.26164374359563336,0.23046450805343,-0.5622217723318315,-1.4100570369377614,39.361451002724955,0.2200002670288086,-0.217300723719843,-0.1539999961853029,-0.9976861800197447,0.6896861876491389,-0.5758430881025243,0.26784309573191845,-0.9117877985000602,25.37314282623487,-15.162581980983703,0.421843091917221,12,-0.2349998950958252,-0.004999876022338867,-0.9024999737739563,-1.4250000715255737,-0.13000011444091797,1,0.12799997329711932,4.428596730245257,5.099999904632568,-5.315802418322634,4.96999979019165,-2.555564974595084,4.96999979019165,0.12799997329711932
856,2003-12-31,5.0,5.150000095367432,4.949999809265137,4.949999809265137,53000.0,0.0,-6.9999809265864315,-0.333334392970789,39.636365906264956,42.26203855200335,-0.18026992563135202,0.2097131021965737,-0.5506022709255731,-1.3978667462225811,37.87930280407327,0.20000028610229492,-0.2850501368312628,-0.13399999141693097,-0.9720780227016839,0.7040780398678219,-0.553039007059307,0.285039024225445,-0.8835520425300594,16.666653421187945,-23.826176562130186,0.41903901564237633,12,-0.17499995231628418,-0.004999876022338867,-0.6625000834465027,-1.220000147819519,-0.05000019073486328,2,0.08199996948242161,1.9333350287532625,5.0,4.428596730245257,5.099999904632568,-5.315802418322634,4.96999979019165,0.08199996948242161
857,2004-01-02,4.949999809265137,5.099999904632568,4.949999809265137,5.099999904632568,51900.0,-0.0100000381469727,1.0,-2.9999904632932157,38.48920925008651,41.64669436025737,-0.014185978712426106,0.22476967949752336,-0.475461700510424,-1.3380786576995987,35.66695866365867,0.15000009536743164,-0.3510347483688294,-0.15450017452239972,-0.9737289926338324,0.6647286435890329,-0.5641145835781156,0.25511423453331616,-0.8058808109445952,8.333286974157806,-31.350810523391885,0.4096144090557161,1,2.384185791015625e-07,0.045000314712524414,-0.6124998927116394,-1.1699999570846558,0.07000017166137695,4,0.040404099759346446,-6.9999809265864315,5.0,1.9333350287532625,5.0,4.428596730245257,5.099999904632568,0.040404099759346446
858,2004-01-05,5.199999809265137,5.199999809265137,5.050000190734863,5.050000190734863,4800.0,0.05050505245112613,1.0,-0.9999968210876331,48.17517663847412,41.109647774505504,-0.18135905950283604,-0.047347539828700214,-0.6985098610235445,-1.573544222930142,33.417287236472525,0.25,-0.286972647852453,0.10799982547760045,-0.6965295113040995,0.9125291622593004,-0.2942648429132495,0.5102644938684504,-1.0287631909110058,100.0,54.11434482050134,0.40226466839085,1,-0.09999990463256836,-0.20499968528747559,-0.8624998927116394,-1.4199999570846558,-0.2799997329711914,0,-0.007692300638503458,1.0,4.949999809265137,-6.9999809265864315,5.0,1.9333350287532625,5.0,-0.007692300638503458
859,2004-01-06,4.980000019073486,5.25,4.900000095367432,5.0,4900.0,-0.04230765351176824,-2.888891537986739,-0.13333354526149815,45.67474242555239,41.422714633498344,0.020406958079412618,0.12221183453486262,-0.45484847519716265,-1.3391837015543775,30.474150420878278,0.34999990463256836,-0.20185549379839873,-0.07599997520446777,-0.8287466124844851,0.6767466620755496,-0.45237329384447644,0.3003733434355409,-0.7821881330864384,22.857127286945694,-21.847789154429602,0.3763733186400086,1,0.18499994277954102,0.015000104904174805,-0.642500102519989,-1.2000001668930054,-0.03000020980834961,1,0.10441766645279205,1.0,5.199999809265137,1.0,4.949999809265137,-6.9999809265864315,5.0,0.10441766645279205
860,2004-01-07,5.150000095367432,5.150000095367432,5.010000228881836,5.150000095367432,14800.0,0.03413656137406473,1.0,-0.0,68.0365165566894,44.45016326825383,-0.13213499627104408,-0.08523706970342992,-0.5974341736583151,-1.4941677255393957,27.37196283465163,0.1700000762939453,-0.15044147019494414,0.11500010490417445,-0.5998499652280289,0.8298501750363778,-0.24242493016192768,0.4724251399702766,-0.9261444471001248,71.42859089131788,20.563188018224864,0.3574250350661018,1,0.04999995231628418,-0.1549999713897705,-0.8050001859664917,-1.3700002431869507,-0.24000024795532315,2,0.10873785095329924,-2.888891537986739,4.980000019073486,1.0,5.199999809265137,1.0,4.949999809265137,0.10873785095329924
861,2004-01-08,5.099999904632568,5.099999904632568,4.929999828338623,5.010000228881836,63400.0,-0.00970877472018683,2.777793083717012,100.0,71.63460359154432,47.754908601459896,-0.07076436198476177,-0.07366771340453226,-0.517778726580568,-1.4286510998969062,24.462067939176034,0.2200002670288086,-0.17480350571440528,0.08699991703033483,-0.5884056879475352,0.7624055220082049,-0.2507028854586002,0.42470271951926986,-0.8506213693306073,57.14281821736423,1.122319935386571,0.33770280248893497,1,0.10000014305114746,-0.10499978065490723,-0.7350000143051147,-1.3100000619888306,-0.1399998664855957,3,-0.04509804379889626,1.0,5.150000095367432,-2.888891537986739,4.980000019073486,1.0,5.199999809265137,-0.04509804379889626
862,2004-01-09,5.019999980926514,5.099999904632568,4.949999809265137,5.050000190734863,57400.0,-0.015686259843532002,1.3077002079749402,-0.3333368654731566,62.98341318815012,50.694024260039114,0.019080478689994962,-0.03898383622089341,-0.4119879011152463,-1.3336020823600183,21.394918707737407,0.15000009536743164,-0.14821031148968622,0.03450000286102295,-0.5881421191933791,0.657142124915425,-0.27682105816617764,0.34582106388822353,-0.745609016330592,34.28569093041854,-23.713726777780323,0.31132106102720103,1,0.05500006675720215,-0.02499985694885254,-0.40999990701675415,-1.0149999856948853,-0.11999988555908203,4,-0.01394425735604432,2.777793083717012,5.099999904632568,1.0,5.150000095367432,-2.888891537986739,4.980000019073486,-0.01394425735604432
863,2004-01-12,5.0,5.039999961853027,4.75,4.949999809265137,32000.0,-0.003984059960658093,3.4615339471078017,-1.6666613685130731,45.66928926910682,51.17634366964094,0.04892891295766333,-0.06898860892520986,-0.3675095619487241,-1.2972391544636173,17.867071948737944,0.28999996185302734,-0.11599305508606772,0.04400002956390381,-0.5101954591029427,0.5981955182307503,-0.2330977147695199,0.3210977738973275,-0.7010968546959964,50.0,-6.028970175676342,0.2770977443334233,1,0.0,-0.004999876022338867,-0.1424999237060547,-0.7949999570846558,0.010000228881835938,0,0.003999996185302779,1.3077002079749402,5.019999980926514,2.777793083717012,5.099999904632568,1.0,5.150000095367432,0.003999996185302779
864,2004-01-13,5.070000171661377,5.099999904632568,4.880000114440918,4.900000095367432,46000.0,0.01400003433227548,-1.0952357164590534,3.399988555951859,55.0847577486997,52.82045273050758,-0.028803203987434856,-0.16559335071804782,-0.4104237609251742,-1.3464710958567165,15.367448479066399,0.2199997901916504,-0.08461994193504019,0.12550020217895508,-0.40779046256783946,0.6587908669257496,-0.14114513019444264,0.3921455345523528,-0.7470750892634532,80.00002384185223,25.721914816919003,0.2666453323733973,1,-0.07000017166137695,-0.07500004768371582,-0.11750006675720215,-0.8650001287460327,-0.07000017166137695,1,-0.02958581662498805,3.4615339471078017,5.0,1.3077002079749402,5.019999980926514,2.777793083717012,5.099999904632568,-0.02958581662498805
865,2004-01-14,4.949999809265137,4.960000038146973,4.75,4.9099998474121085,33300.0,-0.023668709730421456,5.999952316617659,0.2352937876560992,48.81889024680998,53.84073321279037,0.09315500118100672,-0.07130109791133776,-0.2670747965900624,-1.206349127604823,14.710695579624854,0.32000017166137695,-0.03871687436752058,0.019499850273132502,-0.49665901884421615,0.5356587193904812,-0.23857958428554138,0.2775792848318064,-0.6035332285151718,57.14281821736423,6.831263408882556,0.25807943455867416,1,0.05000019073486328,-0.03499960899353027,0.09250026941299438,-0.6649998426437378,0.05000019073486328,2,0.0,-1.0952357164590534,5.070000171661377,3.4615339471078017,5.0,1.3077002079749402,5.019999980926514,0.0
866,2004-01-15,4.949999809265137,4.960000038146973,4.75,4.880000114440918,32900.0,0.0,3.6666596024244478,1.7499940395297993,49.20635040775231,55.03152667475324,0.0953429278125375,-0.026175494923707632,-0.24163290254086078,-1.1836281694012691,15.553561391250215,0.21000003814697266,-0.017467516801057847,-0.010000133514404652,-0.45081280615719255,0.43081253912838324,-0.23040646983579904,0.21040620280698974,-0.5804625601301714,57.14281821736423,10.806192275631197,0.22040633632139395,1,0.05000019073486328,-0.08499979972839267,0.12000018358230591,-0.6649998426437378,0.05000019073486328,3,-0.008080800685720924,5.999952316617659,4.949999809265137,-1.0952357164590534,5.070000171661377,3.4615339471078017,5.0,-0.008080800685720924
867,2004-01-16,4.820000171661377,5.0900001525878915,4.820000171661377,5.059999942779541,11500.0,-0.02626255406322109,-1.2500019868233947,-3.42858310626703,44.60433160139716,54.634766115078016,0.22904990209384302,0.16090423725491565,-0.0878221867867417,-1.031432847489481,15.809627537464177,0.26999998092651456,0.013053998643798082,-0.17099978923797643,-0.4408066672371591,0.09880708876120625,-0.3059032282375673,-0.03609635023838553,-0.4278536675091109,20.000054495690073,-24.583900523810094,0.1349034389995913,1,0.17999982833862305,0.01999998092651456,0.27249985933303833,-0.535000205039978,0.28999996185302646,4,0.02904561441900122,3.6666596024244478,4.949999809265137,5.999952316617659,4.949999809265137,-1.0952357164590534,5.070000171661377,0.02904561441900122
868,2004-01-20,4.8400001525878915,4.849999904632568,4.78000020980835,4.849999904632568,19300.0,0.004149373488428809,13.000286109389156,0.04166567325496932,39.84376135049206,53.9868793289602,0.17054872499549933,0.17259323434821727,-0.08167585298306879,-1.0314502553897285,16.20963569600116,0.06999969482421875,0.046931433760337704,-0.16549980640411288,-0.35462241500868164,0.023622802200455872,-0.26006111070639726,-0.0709385021018285,-0.4256965785186706,25.71433631742675,-17.43334144902979,0.09456130430228452,1,0.10999989509582431,0.0,0.25249987840652377,-0.5550001859664926,0.23000001907348544,1,0.0123966820016439,-1.2500019868233947,4.820000171661377,3.6666596024244478,4.949999809265137,5.999952316617659,4.949999809265137,0.0123966820016439
869,2004-01-21,4.579999923706055,4.900000095367432,4.570000171661377,4.8400001525878915,29200.0,-0.05371905386052889,-1.357144560134332,26.000667588577098,35.41666942613995,50.36245187001027,0.4110704177496558,0.4119734022176722,0.19940951439474297,-0.7521377897608366,16.343474950995123,0.3299999237060547,0.0836278225516578,-0.39900002479553187,-0.6609682621586579,-0.13703178743240585,-0.5299841434770949,-0.26801590611396886,-0.1439824211182179,1.9230293098973943,-41.67718248561511,0.13098411868156318,1,0.25500011444091797,0.25500011444091886,0.5125001072883606,-0.29499995708465576,0.5999999046325684,2,0.09388653107833078,13.000286109389156,4.8400001525878915,-1.2500019868233947,4.820000171661377,3.6666596024244478,4.949999809265137,0.09388653107833078
870,2004-01-22,5.0,5.019999980926514,4.599999904632568,4.769999980926514,51100.0,0.09170307495422159,2.1111118960282993,-0.884614679235591,50.0,47.95860702650534,-0.03625766723094159,-0.004309681392331122,-0.19322312691744514,-1.1484308992203616,16.49008275080553,0.440000057220459,0.07794422906297527,0.0185000419616701,-0.2432571539772006,0.2802572379005408,-0.11237855600776481,0.149378639931105,-0.5427028474639197,82.69227771363896,34.21103510679939,0.1308785979694353,1,-0.16499996185302734,-0.21499991416931152,0.09500002861022949,-0.7150000333786011,-0.05000019073486328,3,0.0,-1.357144560134332,4.579999923706055,13.000286109389156,4.8400001525878915,-1.2500019868233947,4.820000171661377,0.0
871,2004-01-23,5.210000038146973,5.21999979019165,5.0,5.019999980926514,46400.0,0.04200000762939449,1.0952404740225385,0.8260871368004229,56.43564777132973,47.231077535747524,-0.2559266945238656,-0.20679783936046636,-0.375752656513594,-1.3340605094209232,16.879910938555,0.2199997901916504,0.10306374039437305,0.21700007915496844,-0.06398314831843965,0.49798330662837653,0.0765084654182644,0.3574916928916725,-0.7318488286616143,98.46157570564606,43.04703609909263,0.14049161373670385,1,-0.315000057220459,-0.44499993324279785,-0.0549999475479126,-0.9250000715255737,-0.26999998092651367,4,-0.040307108754199295,2.1111118960282993,5.0,-1.357144560134332,4.579999923706055,13.000286109389156,4.8400001525878915,-0.040307108754199295
872,2004-01-26,5.260000228881836,5.28000020980835,5.050000190734863,5.050000190734863,10100.0,0.00959696552183642,-1.1904759742235502,1.1052630258069212,51.648362588941886,47.89541901572919,-0.29983334556140484,-0.24660133823083275,-0.3939111606995871,-1.3596311241464853,17.079688476149485,0.23000001907348633,0.05184446423299338,0.25250024795532244,-0.0523983894588671,0.557398885369512,0.10005092924822812,0.40494956666241677,-0.7614120435861844,97.18310142930251,45.44993379911841,0.15244931870709477,1,-0.33500003814697266,-0.49500012397766113,-0.22500014305114746,-0.975000262260437,-0.32000017166137695,0,-0.049429699157466866,1.0952404740225385,5.210000038146973,2.1111118960282993,5.0,-1.357144560134332,4.579999923706055,-0.049429699157466866
873,2004-01-27,5.260000228881836,5.300000190734863,5.25,5.260000228881836,28400.0,0.0,-3.999904634751097,0.0,58.75000186264414,48.30266836172302,-0.2895198905186245,-0.23585360446765335,-0.3601234519375902,-1.3352728769264361,16.417122776638113,0.05000019073486328,-0.004910741411834785,0.23800022602081317,-0.08635182407330078,0.5623522761149271,0.07582420097375664,0.4001762510678697,-0.7413838072920971,94.5205533139855,37.518144183690076,0.16217602504705686,1,-0.3250000476837158,-0.4350001811981201,-0.2975001335144043,-0.8600002527236938,-0.2800002098083496,1,-0.02851712715596577,-1.1904759742235502,5.260000228881836,1.0952404740225385,5.210000038146973,2.1111118960282993,5.0,-0.02851712715596577
874,2004-01-28,5.309999942779541,5.420000076293945,5.199999809265137,5.260000228881836,80900.0,0.009505648616356499,-1.5882300142770192,100.0,55.40539843919651,49.03450260532153,-0.33737393332829324,-0.28386804089960727,-0.37634734228218747,-1.3638890811460298,15.851941877065546,0.2200002670288086,-0.029304471922557696,0.2774999380111698,-0.07023716135734048,0.6252370373796801,0.10363138832691465,0.4513684876954249,-0.7717558496215968,86.58535237967861,30.110336126003645,0.17386854968425497,1,-0.3149998188018799,-0.3599998950958252,-0.3874998092651367,-0.8799998760223389,-0.4499998092651376,2,-0.045197697496120015,-3.999904634751097,5.260000228881836,-1.1904759742235502,5.260000228881836,1.0952404740225385,5.210000038146973,-0.045197697496120015
875,2004-01-29,5.639999866485597,5.6500000953674325,5.210000038146973,5.3400001525878915,56400.0,0.06214687895708626,1.7499988824135155,6.000028610393202,65.34090601215718,50.82723100581096,-0.6249215018060061,-0.5939125851584315,-0.6680404301757532,-1.6666970275920492,15.379039337040398,0.4400000572204599,-0.007389362346925665,0.5754998683929449,0.13495116290990072,1.016048573875989,0.3552255156514228,0.7957742211344669,-1.0825206551908115,98.46150347467518,40.33305173096237,0.22027435274152204,1,-0.5299997329711923,-0.5299997329711923,-0.7424998283386239,-1.2099997997283944,-0.7100000381469735,3,-0.08156029238234885,-1.5882300142770192,5.309999942779541,-3.999904634751097,5.260000228881836,-1.1904759742235502,5.260000228881836,-0.08156029238234885
876,2004-01-30,5.4099998474121085,5.710000038146973,5.309999942779541,5.710000038146973,63800.0,-0.04078014619117465,1.666665607029211,-1.0000015894587129,60.20941885543618,52.561129589593065,-0.36074461466960983,-0.3495427300313656,-0.40484018067026906,-1.4128018143215044,14.936017565133758,0.40000009536743164,-0.009011182845736876,0.3249998569488515,-0.14036924871836476,0.7903689626160677,0.09231530411524336,0.5576844097824596,-0.8088198007544172,54.545415137415695,-6.326388213185275,0.232684552833608,1,-0.2699997425079337,-0.2699997425079337,-0.5249997377395621,-0.9799997806549063,-0.5099997520446768,4,-0.0850277358819177,1.7499988824135155,5.639999866485597,-1.5882300142770192,5.309999942779541,-3.999904634751097,5.260000228881836,-0.0850277358819177
877,2004-02-02,5.150000095367432,5.489999771118164,5.150000095367432,5.400000095367432,22300.0,-0.048059105245455536,-1.7199974060058594,0.833332803514603,53.488374156136885,54.077197679109155,-0.05477142741680918,-0.07777897486746355,-0.11397690119746962,-1.1324115677192559,14.215859005365427,0.3399996757507324,0.0023253287813647106,0.055000090599060414,-0.40673573736277824,0.5167359185608991,-0.1758678233818589,0.28586800457997974,-0.4822908492203837,0.0,-59.67565344456604,0.23086791398091933,2,-0.009999990463256836,-0.009999990463256836,-0.2574999928474426,-0.7200000286102295,-0.28999996185302823,0,-0.040776705681204506,1.666665607029211,5.4099998474121085,1.7499988824135155,5.639999866485597,-1.5882300142770192,5.309999942779541,-0.040776705681204506
878,2004-02-03,5.1599998474121085,5.28000020980835,5.010000228881836,5.170000076293945,18000.0,0.0019416993901946178,1.3478208588855303,0.0400009155273473,52.15310262472657,55.93680136784101,-0.016322096394914887,-0.09584299385367334,-0.0901039441060627,-1.1195202663118922,13.016666443727829,0.26999998092651367,0.014716951460332695,0.0669998407363881,-0.3931648668844838,0.52716454835726,-0.16308251307404742,0.2970821945468236,-0.4297531537450654,21.428522771705165,-34.2024860604362,0.23008235381043596,2,-0.004999876022337979,-0.019999742507933682,-0.2599998116493216,-0.7299997806549063,-0.34999990463256747,1,-0.04263561951498618,-1.7199974060058594,5.150000095367432,1.666665607029211,5.4099998474121085,1.7499988824135155,5.639999866485597,-0.04263561951498618
879,2004-02-04,5.5,5.599999904632568,5.039999961853027,5.039999961853027,53800.0,0.06589150438801106,-1.4347821579989426,-45.99895098225798,61.90476878553054,57.25955345512217,-0.23702156197569213,-0.4162288710067914,-0.406411603757431,-1.4341005439813816,12.668944769493972,0.559999942779541,0.05610938842124469,0.3809999942779543,-0.11000968501858654,0.8720096735744951,0.13549515462968387,0.6265048339262247,-0.7109681056641612,69.99998637607749,13.958743955512602,0.24550483964827033,2,-0.14499998092651367,-0.3599998950958252,-0.6249999403953552,-1.0699999332427979,-0.7800002098083496,2,-0.09454545107754797,1.3478208588855303,5.1599998474121085,-1.7199974060058594,5.150000095367432,1.666665607029211,5.4099998474121085,-0.09454545107754797
880,2004-02-05,5.710000038146973,6.070000171661378,5.150000095367432,5.5,186900.0,0.03818182511763135,-1.0219785287003638,0.45652178420010575,65.07937258814013,58.21996732365666,-0.37516984463200753,-0.61358272144167,-0.6013960981969584,-1.614966097145878,12.659959751231591,0.9200000762939462,0.11304360838768712,0.5630000352859499,0.005218728302399889,1.1207813422694999,0.2841093817941749,0.8418906887777249,-0.8657100551824657,66.03772142002107,9.717120621943998,0.278890653491775,2,-0.1699998378753662,-0.3899998664855957,-0.8424999713897705,-1.2799999713897705,-1.0,3,-0.14886162853834484,-1.4347821579989426,5.5,1.3478208588855303,5.1599998474121085,-1.7199974060058594,5.150000095367432,-0.14886162853834484
881,2004-02-06,4.869999885559082,5.9099998474121085,4.869999885559082,5.9099998474121085,74900.0,-0.14711035848968057,1.0000000000000018,-4.952379871117747,50.773989374650945,58.122814744291,0.4598919093393876,0.2195598667475629,0.24481306872582742,-0.7501008977684354,12.61376853850152,1.0399999618530265,0.1853303005927618,-0.2655001163482664,-0.8366844797656423,0.30568424706910946,-0.5510922980569539,0.020092065360421074,1.2000002861022958,0.0,-58.39857371836872,0.2855921817086877,2,0.6000001430511475,0.4500002861022949,0.010000228881835938,-0.18499982357025146,-0.15999984741210938,4,0.01232031708203074,-1.0219785287003638,5.710000038146973,-1.4347821579989426,5.5,1.3478208588855303,5.1599998474121085,0.01232031708203074
882,2004-02-09,4.949999809265137,5.199999809265137,4.880000114440918,5.199999809265137,36600.0,0.016427089442707654,1.55999755859375,0.24038462420187107,51.67172732450869,57.33633979560929,0.37022738506063835,0.14129087392157125,0.16982312187190196,-0.8073922320012512,12.565081095238689,0.3299999237060547,0.2064072716602796,-0.18200018405914342,-0.7570095764275644,0.39300920830927755,-0.46950488024335435,0.1055045121250675,1.1200003623962411,6.666658719382587,-53.558474005151005,0.2875046961842105,2,0.5200002193450928,0.37000036239624023,-0.03999972343444824,-0.1949998140335083,-0.23999977111816406,0,-0.010100952691779574,1.0000000000000018,4.869999885559082,-1.0219785287003638,5.710000038146973,-1.4347821579989426,5.5,-0.010100952691779574
883,2004-02-10,5.019999980926514,5.099999904632568,4.900000095367432,4.949999809265137,9200.0,0.014141449365382641,-1.3529444763894927,-0.2800006866455078,57.09677533478199,57.52427056178546,0.2934638535728791,0.07680363812861568,0.10736153224678979,-0.8516511506895439,13.312002188659172,0.19999980926513672,0.19817971698797532,-0.11300001144409144,-0.6871116933738755,0.46111167048569257,-0.40005585240898345,0.17405582952080056,1.0260001850128182,12.500004967052538,-52.82382956509415,0.2870558409648919,2,0.4500000476837158,0.3000001907348633,-0.047499895095825195,-0.26499998569488525,-0.2800002098083496,1,-0.031872479685264854,1.55999755859375,4.949999809265137,1.0000000000000018,4.869999885559082,-1.0219785287003638,5.710000038146973,-0.031872479685264854
884,2004-02-11,4.920000076293945,5.019999980926514,4.8400001525878915,4.96999979019165,18600.0,-0.019920299803290464,1.399996185305148,-0.7142798754776875,48.56115231312356,55.659853484115054,0.3713789503044316,0.17390597311653977,0.21228153831402174,-0.7257511433618244,13.8244169996045,0.17999982833862216,0.19559548454930198,-0.20549991130828893,-0.7869491073906518,0.37594928477407397,-0.4962245093494708,0.08522468673289296,1.102480084037782,6.504058737032768,-54.28375572055273,0.29072459804118145,2,0.5350000858306894,0.40000009536743164,0.12749993801116943,-0.1650000810623169,-0.3400001525878906,2,-0.02235775036761045,-1.3529444763894927,5.019999980926514,1.55999755859375,4.949999809265137,1.0000000000000018,4.869999885559082,-0.02235775036761045
885,2004-02-12,4.949999809265137,4.989999771118164,4.860000133514403,4.860000133514403,4100.0,0.006097506606908221,-1.8888912436487337,-1.8000038147191113,44.99999449803158,53.96991744440343,0.2606162756323842,0.15168311217951747,0.1876519481289849,-0.7338841848815951,14.861366203459623,0.12999963760376065,0.17908478014611795,-0.17550017833709752,-0.7569493744194604,0.4059490177452654,-0.4662247763782794,0.11522441970408437,1.0251811507568371,10.280344677604445,-43.85243783294999,0.29072459804118145,2,0.505000352859498,0.37000036239624023,0.13000023365020752,-0.1949998140335083,-0.37999963760375977,3,-0.04646465210826578,1.399996185305148,4.920000076293945,-1.3529444763894927,5.019999980926514,1.55999755859375,4.949999809265137,-0.04646465210826578
886,2004-02-13,4.9099998474121085,5.019999980926514,4.900000095367432,4.989999771118164,12400.0,-0.008080800685720924,-1.4000114441572808,-0.8888912436487721,43.24323378909651,52.83156851473228,0.24834908835381686,0.19872127007100548,0.21654900987822057,-0.670431421084035,15.982606577945319,0.11999988555908203,0.16373421301304258,-0.21350014209747403,-0.7977594652347841,0.37075918103983607,-0.5056298036661291,0.07862951947118102,1.0197738803125018,19.444378216997755,-28.034837401007103,0.29212966156865516,2,0.5450003147125262,0.41000032424926847,0.18750023841858,-0.15499985218048007,-0.4699997901916495,4,-0.04073315997566651,-1.8888912436487337,4.949999809265137,1.399996185305148,4.920000076293945,-1.3529444763894927,5.019999980926514,-0.04073315997566651
887,2004-02-17,4.960000038146973,5.190000057220459,4.9099998474121085,5.0,31100.0,0.01018333855167386,-2.999993188057264,0.49999999999999445,44.318176892176986,51.96102121111566,0.18837245535298663,0.16838023539432356,0.15128470322647836,-0.6964499637270372,16.863614839284363,0.2800002098083505,0.09734202295590322,-0.17049994468689,-0.7426786324054815,0.4016787430317015,-0.4565892885461853,0.1155893991724053,0.9261827465721693,34.28569093041837,-6.9439063621380654,0.2860893438592957,2,0.495000123977662,0.3600001335144043,0.13750004768371582,-0.20500004291534424,-0.3400001525878906,1,-0.050403225418804376,-1.4000114441572808,4.9099998474121085,-1.8888912436487337,4.949999809265137,1.399996185305148,4.920000076293945,-0.050403225418804376
888,2004-02-18,4.900000095367432,5.0,4.900000095367432,4.960000038146973,13400.0,-0.012096762564130281,-2.3333333333333335,1.5,42.264152708831325,49.778730535926854,0.23201138400870835,0.24570301998483046,0.19791003032592158,-0.6117754464931435,17.94111697134712,0.09999990463256836,0.05078336549816598,-0.23349988460540771,-0.7998650611700882,0.3328652919592727,-0.5166824728877479,0.049682703676932505,0.9443353840664601,17.14284546520906,-17.59155270306781,0.28318258828234044,2,0.555000066757203,0.4200000762939453,0.13499999046325684,-0.08500003814697266,-0.28999996185302823,2,-0.03877552112704841,-2.999993188057264,4.960000038146973,-1.4000114441572808,4.9099998474121085,-1.8888912436487337,4.949999809265137,-0.03877552112704841
889,2004-02-19,5.010000228881836,5.010000228881836,4.849999904632568,4.929999828338623,19800.0,0.022449006402755156,2.99998807913073,-1.3333412806268825,37.0370435780136,46.66291620146835,0.0505065555049935,0.17873289971582018,0.06747825641641825,-0.6971688869995178,19.381689241070134,0.16000032424926758,0.03861626358232506,-0.14499976634979284,-0.6524806554748626,0.3624811227752769,-0.3987402109123277,0.10874067821274203,0.7941618374782156,47.05889777737885,19.543443804322767,0.2537404445625348,2,0.36499977111816406,0.309999942779541,-0.012500166893005371,-0.10500025749206543,-0.29000043869018555,3,-0.053892304476786834,-2.3333333333333335,4.900000095367432,-2.999993188057264,4.960000038146973,-1.4000114441572808,4.9099998474121085,-0.053892304476786834
890,2004-02-20,5.0,5.03000020980835,4.9099998474121085,5.010000228881836,12600.0,-0.001996053577839385,3.7999961853173216,-0.12500223516298808,40.723985512781205,45.546249105705044,-0.056767832304037924,0.19893250138531116,0.06070030326531661,-0.6598155587792913,20.904252417805992,0.12000036239624112,0.028203467906131152,-0.15499999523162877,-0.6624808843566985,0.35248089389344095,-0.40874043979416363,0.09874044933090609,0.7655955898091653,44.117655308597655,19.19424998689735,0.2537404445625348,2,0.019999980926513672,0.32000017166137695,-0.0024999380111694336,-0.08500003814697266,-0.13000011444091797,4,-0.08400001525878908,2.99998807913073,5.010000228881836,-2.3333333333333335,4.900000095367432,-2.999993188057264,4.960000038146973,-0.08400001525878908
891,2004-02-23,5.0,5.139999866485597,5.0,5.0,8900.0,0.0,0.0,-0.0,46.153844272832,44.933150988852084,-0.04066433979544559,0.19224991496286492,0.04454333586168957,-0.6329831258556124,21.943972042886646,0.1399998664855966,-0.039559395882767134,-0.14449999332427943,-0.6558645339983045,0.3668645473497456,-0.40018226366129195,0.11118227701273309,0.728571772320314,44.117655308597655,15.378944602539335,0.2556822703370126,2,0.015000104904174805,0.32000017166137695,-0.04249989986419678,-0.07499992847442627,-0.11999988555908203,0,-0.08599996566772461,3.7999961853173216,5.0,2.99998807913073,5.010000228881836,-2.3333333333333335,4.900000095367432,-0.08599996566772461
892,2004-02-24,5.0,5.010000228881836,4.960000038146973,4.960000038146973,18600.0,0.0,-1.5000119209403238,100.0,45.87629372767594,43.68643081028475,-0.036683612783301456,0.18105542914151762,0.027086102393799827,-0.6060379561082616,22.78047432246303,0.05000019073486328,-0.14351632590491015,-0.13149998188018763,-0.6437201199242732,0.380720156163898,-0.38761005090223044,0.12461008714185517,0.6930289075310174,51.72417762022037,21.149469350123915,0.2561100690220426,2,0.015000104904174805,0.32000017166137695,-0.06749999523162842,-0.07499992847442627,-0.5,1,-0.1119999885559082,0.0,5.0,3.7999961853173216,5.0,2.99998807913073,5.010000228881836,-0.1119999885559082
893,2004-02-25,5.110000133514403,5.170000076293945,4.900000095367432,4.900000095367432,40400.0,0.022000026702880593,-1.571427922670651,5.25000596047014,38.596498566282136,42.5792470606357,-0.14815470473649572,0.062442959305439416,-0.10009774157055595,-0.6883393931150179,23.754768049676784,0.26999998092651367,-0.14198855336741278,-0.013999843597413353,-0.5226781951185604,0.4946785079237337,-0.26833901935798643,0.24033933216315972,0.5489076238188888,81.25002793966198,53.362997846764934,0.25433917576057347,2,-0.09000015258788974,0.21000003814697354,-0.1900000572204581,-0.18500006198882968,-0.6100001335144034,2,-0.09589045697701848,-1.5000119209403238,5.0,0.0,5.0,3.7999961853173216,5.0,-0.09589045697701848
894,2004-02-26,5.070000171661377,5.119999885559082,4.920000076293945,5.119999885559082,9700.0,-0.007827780980020571,7.000038147190936,-0.23809383245307797,29.22078947490644,40.82600205806624,-0.09458638401680464,0.08805549111615285,-0.06875158821495297,-0.6218695006231307,24.4000984122684,0.19999980926513672,-0.15059253510217196,-0.04199981689453125,-0.5434755144655776,0.4594758806765151,-0.292737665680054,0.2087380318909915,0.5561512814820988,62.96299566784581,38.25347043013609,0.250737848785523,2,-0.05000019073486328,0.25,-0.17500007152557373,-0.14500010013580322,-0.5800004005432129,3,-0.0907297874895805,-1.571427922670651,5.110000133514403,-1.5000119209403238,5.0,0.0,5.0,-0.0907297874895805
895,2004-02-27,5.179999828338623,5.210000038146973,5.039999961853027,5.039999961853027,39000.0,0.02169618401436879,-1.4285748345543783,-2.8000133515168275,69.13580028881029,43.70295389136776,-0.1883349652041062,-0.0613169429801399,-0.18404861054224675,-0.7036924993855997,24.509183760153725,0.1700000762939453,-0.18273722570030593,0.09099984169006348,-0.34664457364953183,0.5286442570296588,-0.12782236597973462,0.3098220493598616,0.414705572782629,90.32251117875705,59.90610725950508,0.2188222076697978,2,-0.14999985694885254,0.1550002098083496,-0.3449997901916504,-0.2549997568130493,-0.7999997138977051,4,-0.08880309911023843,7.000038147190936,5.070000171661377,-1.571427922670651,5.110000133514403,-1.5000119209403238,5.0,-0.08880309911023843
896,2004-03-01,4.949999809265137,5.190000057220459,4.849999904632568,5.190000057220459,38600.0,-0.04440154955511921,1.833331677650467,-1.7142891202686639,50.0,44.33426757001477,0.053569108668964915,0.13961203168515546,0.06591919002730684,-0.44624786362177105,24.123128423260553,0.3400001525878906,-0.1810982499225391,-0.11600017547607422,-0.5303430667268749,0.2983427157747265,-0.32317162110147457,0.09117127014932613,0.6145173819147809,27.77774098480082,-5.409745829157952,0.20717144562540052,3,0.08000016212463379,0.505000352859498,-0.13999974727630615,-0.01999974250793457,-0.46000003814697266,0,-0.016161601371441514,-1.4285748345543783,5.179999828338623,7.000038147190936,5.070000171661377,-1.571427922670651,5.110000133514403,-0.016161601371441514
897,2004-03-02,4.940000057220459,5.0,4.860000133514403,4.949999809265137,21900.0,-0.002020152006058873,1.5454490283371136,0.041665590472803424,45.555557910307954,44.69997925906773,0.06753560579080276,0.14026384443976436,0.10134029580343196,-0.40810400578308403,24.44166069558234,0.1399998664855966,-0.17030449467828657,-0.1154999256134035,-0.5315199433799531,0.3005200921531461,-0.32350993449667786,0.09251008326987087,0.5955364524157778,25.000033113679258,-10.357967318137277,0.20801000888327473,3,0.08999991416931152,0.5150001049041757,-0.11000001430511475,-0.009999990463256836,-0.5300002098083505,1,-0.012145737264080192,1.833331677650467,4.949999809265137,-1.4285748345543783,5.179999828338623,7.000038147190936,5.070000171661377,-0.012145737264080192
898,2004-03-03,4.940000057220459,5.070000171661377,4.929999828338623,5.070000171661377,9400.0,0.0,1.1538495396691486,13.00033379428735,51.24999925494167,46.279196556504175,0.08247994376003032,0.12958060182057896,0.11600249809684815,-0.38143056015285115,25.441523677274013,0.1400003433227539,-0.1500146914058007,-0.1044999361038208,-0.520519957851862,0.3115200856442204,-0.3125099469778414,0.1035100747701998,0.5677149981338436,25.000033113679258,-13.429149248116936,0.20801001087402074,3,0.08999991416931152,0.5150001049041757,-0.09499990940093994,-0.009999990463256836,-0.7400002479553223,2,-0.08906883646232777,1.5454490283371136,4.940000057220459,1.833331677650467,4.949999809265137,-1.4285748345543783,5.179999828338623,-0.08906883646232777
899,2004-03-04,4.980000019073486,4.989999771118164,4.900000095367432,4.980000019073486,18800.0,0.008097158176053387,8.000190739592771,-0.0,51.85186493380498,47.51562760328461,0.04221643569986533,0.05125390841997035,0.07337861046693384,-0.39425368446061526,25.53756165913965,0.08999967575073242,-0.13453450082256335,-0.03849997520446813,-0.3954623407398703,0.31846239033093404,-0.21698115797216921,0.13998120756323296,0.5010064401701602,36.111129507599586,-5.6358488268102604,0.17848118276770117,3,0.04999995231628418,0.47500014305114835,-0.09999990463256836,-0.04999995231628418,-0.8600001335144043,3,-0.09638554562953372,1.1538495396691486,4.940000057220459,1.5454490283371136,4.940000057220459,1.833331677650467,4.949999809265137,-0.09638554562953372
900,2004-03-05,4.860000133514403,4.980000019073486,4.849999904632568,4.900000095367432,44100.0,-0.024096362469775312,-3.333306842565366,-100.0,47.19102688772626,47.63087011605062,0.15675317462381866,0.109945848773215,0.19446413925822714,-0.24765852154929302,24.52051948854079,0.13000011444091797,-0.10951051494962005,-0.1159998655319221,-0.27232612539853207,0.040326394334687876,-0.19416299546522708,-0.03783673559861711,0.5953660734630128,2.9412424687809433,-39.907301941243325,0.07816312993330506,3,0.1699998378753671,0.5950000286102313,0.11249995231628507,0.06999993324279874,-0.6200003623962402,4,-0.07613175971842656,8.000190739592771,4.980000019073486,1.1538495396691486,4.940000057220459,1.5454490283371136,4.940000057220459,-0.07613175971842656
901,2004-03-08,4.929999828338623,4.949999809265137,4.760000228881836,4.760000228881836,16600.0,0.014403228992012629,-1.2352944476389494,-4.249994039529744,48.35163568358322,47.90590811115143,0.08468529736496944,0.04708578694427601,0.1254187294507858,-0.2900665510324245,24.31844428786296,0.18999958038330078,-0.07615647807230363,-0.04900016784668004,-0.1989334966983609,0.10093316100500083,-0.12396683227252048,0.025966496579160392,0.5007517364632124,54.838590592154944,10.456349901381131,0.0749666644258405,3,0.05500030517578125,0.4850003719329834,0.18000030517578125,2.384185791015625e-07,-0.5099997520446777,0,-0.11156181197739545,-3.333306842565366,4.860000133514403,8.000190739592771,4.980000019073486,1.1538495396691486,4.940000057220459,-0.11156181197739545
902,2004-03-09,4.900000095367432,4.900000095367432,4.8400001525878915,4.8400001525878915,4200.0,-0.006085138745593244,-1.0000000000000295,0.3529416714584187,50.0,49.17296382600898,0.11064366712546114,0.07710059265724922,0.15636620980004956,-0.2312517843231383,24.105448692243527,0.08999967575073153,-0.05549848541746982,-0.07649991512298548,-0.23009198567347244,0.07709215542750147,-0.15329595039822852,0.00029612015225755073,0.4905063892792034,45.16125558937853,-2.556431509299607,0.07679603527524331,3,0.08500003814697266,0.5150001049041748,0.24000000953674316,0.029999971389770508,-0.5199999809265137,1,-0.08367353393255872,-1.2352944476389494,4.929999828338623,-3.333306842565366,4.860000133514403,8.000190739592771,4.980000019073486,-0.08367353393255872
903,2004-03-10,4.860000133514403,4.869999885559082,4.820000171661377,4.820000171661377,2200.0,-0.008163257362146847,-1.4999880790596762,0.6666666666666617,40.74072329811598,50.45295647303226,0.12454948326315307,0.11014643211990283,0.19686865647751528,-0.16509126333930002,23.842698775509387,0.07999992370605469,-0.05165910616834424,-0.1084998846054086,-0.2690613770032293,0.05206160779241209,-0.1887806308043194,-0.028219138406497812,0.4926759757863435,43.47830593932922,-4.1441467389413305,0.08028074619891051,3,0.1250000000000009,0.555000066757203,0.2799999713897714,0.084999918937684,-0.5599999427795401,2,-0.09259264891766306,-1.0000000000000295,4.900000095367432,-1.2352944476389494,4.929999828338623,-3.333306842565366,4.860000133514403,-0.09259264891766306
904,2004-03-11,4.809999942779541,4.989999771118164,4.71999979019165,4.989999771118164,17200.0,-0.010288104806842058,2.0000026490978495,-4.5000000000001,38.82351225220565,47.084924468965085,0.14951299854454358,0.1596694880267009,0.24260975216835234,-0.10572118418436816,23.96739999149777,0.26999998092651367,-0.04866561815772297,-0.15300006866455096,-0.32748879190260816,0.02148865457350624,-0.24024443028358,-0.06575570704552192,0.5071156136960715,33.333392202122454,-14.123813782295585,0.08724436161902867,3,0.14499998092651367,0.5850000381469727,0.33750009536743164,0.15500009059906006,-0.5499997138977042,3,-0.12681915608545835,-1.4999880790596762,4.860000133514403,-1.0000000000000295,4.900000095367432,-1.2352944476389494,4.929999828338623,-0.12681915608545835
905,2004-03-12,4.71999979019165,4.920000076293945,4.599999904632568,4.760000228881836,9200.0,-0.01871105065666223,-1.2857137991461216,0.22222487132007196,35.106357615020585,45.430075315078476,0.1870728406651576,0.24406865450860948,0.33044097579790765,-0.010611476754056604,23.868796744797336,0.32000017166137695,-0.04268297102892582,-0.23150022029876727,-0.43713407778403024,-0.025866362813504296,-0.3343171490413983,-0.12868329155613623,0.5493465049812452,30.769211959080025,-16.403610730353,0.1028169287426314,3,0.11500024795532227,0.6150002479553223,0.5275002717971802,0.24500024318695068,-0.5000000000000009,4,-0.1271186295133725,2.0000026490978495,4.809999942779541,-1.4999880790596762,4.860000133514403,-1.0000000000000295,4.900000095367432,-0.1271186295133725
906,2004-03-15,4.710000038146973,4.739999771118164,4.559999942779541,4.559999942779541,9800.0,-0.002118591629062694,-1.3999961853051597,-3.749961257405796,34.73682572634935,44.2279939613053,0.17818668146099004,0.2511956016163719,0.3381108822751875,0.006247936150240996,23.610321771119537,0.17999982833862305,-0.01937297253756398,-0.23149998188018817,-0.4634051679533968,0.00040520419302048083,-0.34745257491679293,-0.1155473888435834,0.49241161797189026,34.883757034737044,-11.229483465255917,0.11595259303660443,3,0.10500001907348633,0.5249998569488525,0.720000147819519,0.315000057220459,-0.46000003814697266,0,-0.09978774166076632,-1.2857137991461216,4.71999979019165,2.0000026490978495,4.809999942779541,-1.4999880790596762,4.860000133514403,-0.09978774166076632
907,2004-03-16,4.710000038146973,4.889999866485597,4.619999885559082,4.699999809265137,13900.0,0.0,-2.1764689382804803,0.06666815015910456,26.190434291455873,41.443597854251315,0.15883317785859408,0.24401678260603532,0.3373449025431121,0.020043116465153332,23.114078860699692,0.26999998092651456,-0.06541499877289336,-0.218999981880188,-0.47263879002919573,0.034638826268819756,-0.34581938595469186,-0.09218057780568412,0.41532221237117195,34.883757034737044,-6.504638275178273,0.12681940407450376,3,0.06499981880187988,0.17499995231628418,0.6850000619888306,0.3400001525878915,-0.49000024795532315,1,-0.06157111666757442,-1.3999961853051597,4.710000038146973,-1.2857137991461216,4.71999979019165,2.0000026490978495,4.809999942779541,-0.06157111666757442
908,2004-03-17,4.710000038146973,4.760000228881836,4.710000038146973,4.760000228881836,5300.0,0.0,1.0,-4.999904634751097,27.49995678656562,38.737830282335835,0.1372052685359515,0.2414309044951528,0.3285036496935181,0.03317998769364827,22.635325741206692,0.05000019073486328,-0.07784433625370113,-0.2094999790191654,-0.48129520344276244,0.062295245404431654,-0.3453975912309639,-0.07360236680736687,0.3474835354425396,34.883757034737044,-3.619630433897541,0.13589761221179855,3,0.06499981880187988,0.17499995231628418,0.6850000619888306,0.3400001525878915,-0.5100002288818359,2,-0.07006367750177012,-2.1764689382804803,4.710000038146973,-1.3999961853051597,4.710000038146973,-1.2857137991461216,4.71999979019165,-0.07006367750177012
909,2004-03-18,4.739999771118164,4.789999961853027,4.699999809265137,4.699999809265137,5800.0,0.006369370005991248,-3.5000119209403238,-0.7999961853172862,19.444391094521933,35.654870749757585,0.07775844791227637,0.20044309598281806,0.2969213117876981,0.015986255706201824,22.401911401284114,0.09000015258789062,-0.08512144677812117,-0.16600022315978968,-0.445578889894902,0.11357844357532265,-0.30578955652734585,-0.026210889792233516,0.2577857667741519,49.999933772641484,17.30563566615804,0.13978933336755628,3,0.03500008583068848,0.14500021934509277,0.6550003290176392,0.3100004196167001,-0.5799999237060556,3,-0.09282692017504146,1.0,4.710000038146973,-2.1764689382804803,4.710000038146973,-1.3999961853051597,4.710000038146973,-0.09282692017504146
910,2004-03-19,4.579999923706055,4.71999979019165,4.579999923706055,4.71999979019165,5300.0,-0.033755243700015036,1.0,-3.5,21.538411879578646,32.67562366042373,0.21664602995075732,0.3450554359610276,0.44796626312740173,0.18863040718586088,21.85824906171406,0.15999984741210938,-0.10404272141527482,-0.30500006675720215,-0.6161609283457041,0.006160794831299832,-0.4605804975514527,-0.1494196359629516,0.3652513427727282,6.060601681935076,-26.12970678972262,0.1555804307942508,3,0.19499993324279785,0.30500006675720215,0.8075002431869507,0.4700002670288095,-0.5099997520446777,4,-0.06986893016480222,-3.5000119209403238,4.739999771118164,1.0,4.710000038146973,-2.1764689382804803,4.710000038146973,-0.06986893016480222
911,2004-03-22,4.570000171661377,4.599999904632568,4.559999942779541,4.599999904632568,5500.0,-0.002183352011190909,1.6666878596178911,0.21428401129423946,21.538411879578646,29.51322498037691,0.19021243500183616,0.3385463905015822,0.45032219275280383,0.21246238585151644,20.934068616575736,0.039999961853027344,-0.12924027481107192,-0.29349982738494873,-0.6296248133835247,0.042625158613627256,-0.4615623203842363,-0.12543733438566118,0.3290209359734968,3.0303730890385143,-28.82731861241328,0.16806249299928797,3,0.20499968528747559,0.3149998188018799,0.8174999952316284,0.4800000190734872,-0.5100002288818359,0,-0.07658651385618842,1.0,4.579999923706055,-3.5000119209403238,4.739999771118164,1.0,4.710000038146973,-0.07658651385618842
912,2004-03-23,4.440000057220459,4.690000057220459,4.25,4.5900001525878915,85600.0,-0.02844641346997101,1.51428672634853,5.000047684140284,17.948667788254696,26.98077436817011,0.2772559571129358,0.44737896417196765,0.5735893042553073,0.35392282159518373,20.228959140391424,0.440000057220459,-0.14603050619257463,-0.39549994468688965,-0.7743333293048131,-0.016666560068966163,-0.5849166369958514,-0.2060832523779279,0.4183385106317745,35.185198267138325,2.3584363803147568,0.18941669230896196,3,0.17999982833862305,0.28999996185302734,0.9475001096725464,0.6100001335144052,-0.3600001335144034,1,-0.04279280512879169,1.6666878596178911,4.570000171661377,1.0,4.579999923706055,-3.5000119209403238,4.739999771118164,-0.04279280512879169
913,2004-03-24,4.619999885559082,4.639999866485597,4.599999904632568,4.639999866485597,800.0,0.04054050135560283,2.9999999999997335,0.13333312140584733,30.434746552902865,26.0486892904698,0.06663979610128212,0.24115128274054953,0.3894540245819993,0.18574799555057098,19.035929384232748,0.1999998092651376,-0.16719529523577492,-0.1910001039505005,-0.5582888757347195,0.17628866783371855,-0.37464448984261,-0.00735571805839097,0.15317128279383851,68.5185021660771,34.61563989234247,0.18364438589210944,3,-0.034999847412109375,0.1100001335144043,0.7675002813339233,0.43000030517578214,-0.5799999237060556,2,-0.08658010936704319,1.51428672634853,4.440000057220459,1.6666878596178911,4.570000171661377,1.0,4.579999923706055,-0.08658010936704319
914,2004-03-25,4.610000133514403,4.75,4.329999923706056,4.329999923706056,47300.0,-0.0021644485481342457,-1.999998297011438,-14.000023841879937,34.56787289028607,25.988857654388188,0.050608074123994484,0.22653666133875472,0.3928602032406099,0.20827333691755,18.13870341120441,0.4200000762939444,-0.1906466580472861,-0.17799985408783048,-0.5344501296264133,0.1784504214507523,-0.35622499185712186,0.00022528368146090827,-0.3600001335144034,72.00002670288069,32.76875714777056,0.17822513776929144,3,-0.04000020027160556,0.11999988555908292,0.777500033378602,0.44000005722046076,-0.6300001144409171,3,-0.08893716103576454,2.9999999999997335,4.619999885559082,1.51428672634853,4.440000057220459,1.6666878596178911,4.570000171661377,-0.08893716103576454
915,2004-03-26,4.71999979019165,4.849999904632568,4.5,4.5,50300.0,0.023861096202049126,-2.181820349261877,0.7857129476518392,37.64703440414324,26.312214174143065,-0.06637122602601586,0.08464792175685787,0.28127779581348555,0.11012903244208516,16.762421561774598,0.34999990463256836,-0.20116680858313885,-0.04500019550323486,-0.35070040808878655,0.2607000170823168,-0.19785030179601115,0.10784991078954143,-0.4599997901916506,78.3333108160195,39.37944437764529,0.1528501062927759,3,-0.14999985694885254,0.010000228881835938,0.6275002956390381,0.3300004005432138,-0.7399997711181641,4,-0.1186440609474696,-1.999998297011438,4.610000133514403,2.9999999999997335,4.619999885559082,1.51428672634853,4.440000057220459,-0.1186440609474696
916,2004-03-29,4.869999885559082,4.960000038146973,4.460000038146973,4.599999904632568,45400.0,0.031779682634549555,1.2222208093722813,1.2272738109945749,48.45359557769875,28.785898761503383,-0.2137686117069526,-0.07552507721071411,0.13140533101792862,-0.026224752934820295,16.10352627774882,0.5,-0.20289187178291712,0.10899989604949933,-0.18849136511940667,0.40649115721840534,-0.03974573453495367,0.25774552663395234,-0.5863998893737792,87.32392285178156,47.12469674606757,0.14874563058445298,3,-0.2649998664855957,-0.1399998664855957,0.3000001907348633,0.18000030517578214,-0.9599997997283931,0,-0.16427099234025222,-2.181820349261877,4.71999979019165,-1.999998297011438,4.610000133514403,2.9999999999997335,4.619999885559082,-0.16427099234025222
917,2004-03-30,4.880000114440918,4.929999828338623,4.869999885559082,4.9099998474121085,12000.0,0.0020534351369265735,-1.3999885559518588,-0.11111012996462245,51.06382978723409,31.404106872688768,-0.22028353458299588,-0.09512809310594861,0.12584248576717094,-0.022701327425538764,15.409023473836413,0.059999942779541016,-0.19204598590412925,0.12200012207031286,-0.16903071209927312,0.4130309562398988,-0.02351529501448013,0.26751553915510584,-0.5558161157379153,87.30160171842996,45.55427241129064,0.14551541708479282,3,-0.27500009536743164,-0.15000009536743164,0.2875000238418579,0.1700000762939462,-0.809999942779541,1,-0.16803281812121862,1.2222208093722813,4.869999885559082,-2.181820349261877,4.71999979019165,-1.999998297011438,4.610000133514403,-0.16803281812121862
918,2004-03-31,4.5,4.900000095367432,4.5,4.75,49300.0,-0.07786887408392063,-2.200000762939453,8.333407508662866,37.79526849519466,33.443093250541295,0.14169629535045303,0.2637402696361022,0.5053110807398893,0.3695484145710033,14.904037927641332,0.40000009536743164,-0.1889755959434325,-0.23599998950958234,-0.5355013173400636,0.06350133832089888,-0.3857506534248225,-0.08624932559434217,-0.13766703893035892,26.984134192548222,-15.173683807780069,0.14975066391524053,3,0.10500001907348633,0.23000001907348633,0.6675001382827759,0.5500001907348642,-0.5499999523162837,2,-0.0933333502875432,-1.3999885559518588,4.880000114440918,1.2222208093722813,4.869999885559082,-2.181820349261877,4.71999979019165,-0.0933333502875432
919,2004-04-01,4.5,4.579999923706055,4.4099998474121085,4.579999923706055,9900.0,0.0,3.250005960470184,0.31999969482421875,40.67796610169492,35.56971038633199,0.11630261320556112,0.23814593635121284,0.5131504693560967,0.38064503208535605,14.623202167002239,0.1700000762939462,-0.17957386788992658,-0.21199998855590785,-0.5060533117631714,0.08205333465135567,-0.3590266501595396,-0.06497332695227609,-0.10180701430571926,16.363658432125426,-26.109702555581414,0.14702666160363181,4,0.10500001907348633,0.23000001907348633,0.6700000762939453,0.5500001907348642,-0.7400000095367432,3,-0.10222223069932745,-2.200000762939453,4.5,-1.3999885559518588,4.880000114440918,1.2222208093722813,4.869999885559082,-0.10222223069932745
920,2004-04-02,4.489999771118164,4.489999771118164,4.4099998474121085,4.489999771118164,7200.0,-0.0022222730848524552,1.0,-0.0,40.67794966374881,37.69632569568423,0.12537865564327522,0.23084072490850893,0.5174955852106979,0.4022753928890932,14.596195161026271,0.09000015258789151,-0.17337907337203973,-0.20350019931793195,-0.50481485752859,0.09781445889272611,-0.35415752842326054,-0.052842870212603366,0.4700002670288086,14.545435629607034,-27.694627418403748,0.15065732910532895,4,0.11500024795532227,0.24000024795532227,0.6800003051757812,0.5600004196167001,-0.9799997806549072,4,-0.11358569666868168,3.250005960470184,4.5,-2.200000762939453,4.5,-1.3999885559518588,4.880000114440918,-0.11358569666868168
921,2004-04-05,4.380000114440918,4.489999771118164,4.380000114440918,4.420000076293945,13800.0,-0.024498811199238135,-4.499988079059676,-100.0,37.2092954485304,39.83639543571486,0.22975353238634177,0.31360161188126945,0.6136753623988458,0.5219465720395196,15.072276644101345,0.1099996566772461,-0.16803896167579868,-0.2859998703002926,-0.5966799318652711,0.024680191264685902,-0.44133990108278187,-0.13065983951780336,0.5689999198913576,0.0,-41.38725389655731,0.15534003078248923,4,0.2649998664855957,0.3399999141693115,0.8024998903274536,0.6700000762939462,-1.3300001621246342,0,-0.09132422030050324,1.0,4.489999771118164,3.250005960470184,4.5,-2.200000762939453,4.5,-0.09132422030050324
922,2004-04-06,4.489999771118164,4.489999771118164,4.400000095367432,4.429999828338623,10600.0,0.025114076210768888,1.9999920527064508,-1.5,42.142840112942395,41.1372947201637,0.14258671847918514,0.18056869495316974,0.48923719367234497,0.42395298102862444,15.574086162096744,0.1099996566772461,-0.1527471079159266,-0.15550019741058385,-0.45507708789540935,0.14407669307424165,-0.3052886426529966,-0.0057117521681711025,0.4362402664184568,21.153780906155692,-20.18631494114989,0.14978844524241253,4,0.1550002098083496,0.17000031471252441,0.7525002956390381,0.5600004196167001,-0.9399998188018803,1,-0.12917588304086602,-4.499988079059676,4.380000114440918,1.0,4.489999771118164,3.250005960470184,4.5,-0.12917588304086602
923,2004-04-07,4.4099998474121085,4.440000057220459,4.400000095367432,4.440000057220459,7800.0,-0.0178173558539253,1.6666454740522927,-0.5000039736467894,38.620683304898456,41.58760698845397,0.21195478885422236,0.23729331222172334,0.5535713083854183,0.5162543480371253,16.212589431915557,0.08999967575073242,-0.13822457663172028,-0.21300010681152415,-0.5123397173675199,0.08633950374447164,-0.3626699120895216,-0.0633303015335267,0.49439059320068424,14.999880790596318,-24.201966995605208,0.14966980527799786,4,0.2600002288818368,0.25000023841858,0.8325002193450937,0.6400003433227557,-0.7599997520446764,2,-0.07709743481062736,1.9999920527064508,4.489999771118164,-4.499988079059676,4.380000114440918,1.0,4.489999771118164,-0.07709743481062736
924,2004-04-08,4.199999809265137,4.400000095367432,4.150000095367432,4.389999866485597,194800.0,-0.04761905791679444,1.380946542144354,6.333290948104428,37.33332146537875,41.55274999525791,0.39971437120024866,0.42082649859109367,0.7435304368719464,0.7368208908516136,16.658016557290278,0.25999975204467685,-0.11017592406033039,-0.3925001382827755,-0.7330801637803779,-0.05192011278517317,-0.5627901510315771,-0.2222101255339739,0.6834150183007814,14.705812229762802,-27.50310116475006,0.17029001274880126,4,0.35500025749206543,0.37000012397766113,1.0425002574920654,0.8500003814697275,-0.45999979972839355,3,-0.05952375546063715,1.6666454740522927,4.4099998474121085,1.9999920527064508,4.489999771118164,-4.499988079059676,4.380000114440918,-0.05952375546063715
925,2004-04-12,4.119999885559082,4.2199997901916495,4.070000171661377,4.190000057220459,230200.0,-0.01904760174740394,1.307692871998228,0.3684218451584713,35.66877355903233,40.13221421540609,0.4309755415218497,0.478082732905146,0.7915081331682661,0.8270293968138995,17.861089553927773,0.14999961853027255,-0.10615492481782862,-0.4425000667572023,-0.8371952015598225,-0.04780493195458213,-0.639847634158512,-0.24515249935589267,0.719410058074927,11.904705138379411,-33.803474640910736,0.1973475674013099,4,0.38000011444091797,0.4100000858306885,1.1225001811981201,0.9900002479553223,-0.5899999141693115,0,-0.0873786177416297,1.380946542144354,4.199999809265137,1.6666454740522927,4.4099998474121085,1.9999920527064508,4.489999771118164,-0.0873786177416297
926,2004-04-13,4.239999771118163,4.239999771118163,4.070000171661377,4.070000171661377,10000.0,0.02912618662434685,1.0000000000000104,-2.4285597509553623,43.58973026588271,39.30175871303371,0.23715114074788168,0.3384170332641432,0.6476349228612088,0.716442813185318,19.29525920297364,0.16999959945678622,-0.10644328753802235,-0.29900016784668093,-0.7122492360667243,0.11424890037336244,-0.5056247019567026,-0.09237563373665925,0.5378573907580355,40.47613370980777,-6.292016227618781,0.20662453411002155,4,0.24500036239624112,0.29000020027160733,1.002500295639039,0.9950003623962411,-0.74999976158142,1,-0.17216976888241498,1.307692871998228,4.119999885559082,1.380946542144354,4.199999809265137,1.6666454740522927,4.4099998474121085,-0.17216976888241498
927,2004-04-14,4.420000076293945,4.449999809265137,4.1599998474121085,4.25,22200.0,0.042452904455773766,1.5217438176902869,1.000002804931074,43.58974750852501,39.94558971451486,-0.016720524393437408,0.14290342800022948,0.4537425474620189,0.5469980686338598,19.738173341211407,0.28999996185302823,-0.11461537085812701,-0.10449986457824689,-0.5128070756284684,0.3038073464719746,-0.30865347010335764,0.09965374094686386,0.30122852636506803,92.10532589968592,46.101965005551435,0.20415360552511058,4,-0.09500002861022949,0.1099998950958252,0.7800000905990601,0.9000000953674316,-1.1100001335144043,2,-0.3099547738303142,1.0000000000000104,4.239999771118163,1.307692871998228,4.119999885559082,1.380946542144354,4.199999809265137,-0.3099547738303142
928,2004-04-15,4.380000114440918,4.449999809265137,4.25,4.449999809265137,16600.0,-0.009049764968910634,4.714305177111717,-0.4117627259365639,42.76729352272072,40.177737205739945,0.004992365861350656,0.16539278392775003,0.4787768404286865,0.5985458509584314,20.205023109841026,0.19999980926513672,-0.14921740676383344,-0.1279998302459715,-0.531385531685169,0.275385871193226,-0.3296926809655698,0.0736930204736268,0.28913021373828407,81.57901011021224,37.258618678983744,0.20169285071959858,4,-0.10000014305114746,0.14999985694885254,0.8200000524520874,0.940000057220459,-1.2800002098083496,3,-0.18949774895852467,1.5217438176902869,4.420000076293945,1.0000000000000104,4.239999771118163,1.307692871998228,4.119999885559082,-0.18949774895852467
929,2004-04-16,4.300000190734863,4.429999828338623,4.1599998474121085,4.429999828338623,9500.0,-0.018264822286715,3.1538574399642143,1.8571457765667574,36.53847388261919,39.71779545228111,0.05994242193872967,0.22212748435047658,0.5316120313798463,0.6824007538289312,20.677135436974567,0.26999998092651456,-0.19436168180699465,-0.18599977493286168,-0.5840688277205626,0.2120692778548392,-0.3850343013267121,0.013034751460988758,0.3211997249229128,60.526378531264854,19.66121210612696,0.1990345263938504,4,-0.020000219345092773,0.22999978065490723,0.8999999761581421,1.0199999809265137,-0.43000030517578125,4,-0.1511628061710265,4.714305177111717,4.380000114440918,1.5217438176902869,4.420000076293945,1.0000000000000104,4.239999771118163,-0.1511628061710265
930,2004-04-19,4.260000228881837,4.329999923706056,4.190000057220459,4.329999923706056,7200.0,-0.009302316297383872,3.000013623978227,0.538460692002685,28.96552631319328,38.801821103910314,0.07139376673028863,0.24972837538515424,0.5366524148226466,0.7203140578575447,21.863339956206175,0.1399998664855966,-0.19476908720499253,-0.20999975204467702,-0.6177664577714141,0.1977669536820601,-0.41388310490804603,-0.006116399181308019,0.3171037072562273,50.00006274179141,14.391502155988285,0.20388335286336878,4,0.019999742507933682,0.254999876022338,0.9149997234344474,1.0599999427795401,-0.4600002765655531,0,-0.12206577263062335,3.1538574399642143,4.300000190734863,4.714305177111717,4.380000114440918,1.5217438176902869,4.420000076293945,-0.12206577263062335
931,2004-04-20,4.2199997901916495,4.349999904632568,4.1599998474121085,4.349999904632568,24100.0,-0.009389773835924542,1.9230752301654392,1.857152588555871,27.702692035691882,37.197360206438034,0.0964545992882524,0.2763308494975343,0.5675875343776076,0.7582933966312595,23.261180649778336,0.19000005722045987,-0.20309139631871798,-0.23250017166137749,-0.6520676315883298,0.18706728826557484,-0.44228390162485365,-0.022716441697901324,0.31653584478827934,20.689638162762567,-8.033927073858237,0.20978372996347636,4,0.040000200271607333,0.2950003147125253,0.8650002479553232,1.1000003814697275,-0.5599997043609606,1,-0.16350707419597832,3.000013623978227,4.260000228881837,3.1538574399642143,4.300000190734863,4.714305177111717,4.380000114440918,-0.16350707419597832
932,2004-04-21,4.25,4.25,4.199999809265137,4.199999809265137,4400.0,0.0071090548104004725,1.0,-0.3846165132230469,38.93805421764535,37.232623641187686,0.032218348626739335,0.24386980529025415,0.5261046720220941,0.7253083149058943,24.53269985437215,0.05000019073486328,-0.21157815283733328,-0.1929999589920044,-0.6222514592224346,0.23625154123842584,-0.4076257091072195,0.021625791123210725,0.24921279791444473,31.03453945745811,2.004572991565297,0.21462575011521492,4,0.009999990463256836,0.2650001049041748,0.7749999761581421,1.065000057220459,-0.11000013351440341,2,-0.17882352716782512,1.9230752301654392,4.2199997901916495,3.000013623978227,4.260000228881837,3.1538574399642143,4.300000190734863,-0.17882352716782512
933,2004-04-22,4.2199997901916495,4.25,3.880000114440918,3.9300000667572017,30100.0,-0.007058872896082424,1.1142841961925143,5.7999723435503165,37.931028812877216,37.29903556868752,0.036244205480723934,0.2554642967777978,0.5417802167922803,0.7529172605131071,26.224842464776376,0.36999988555908203,-0.2068008179373546,-0.20300016403198295,-0.6347944954599756,0.22879416739600966,-0.41889732974597926,0.012897001682013354,0.2448759976225494,61.818155020707586,29.897724871198072,0.2158971657139963,4,-0.05499982833862216,0.2000002861022958,0.6100001335144052,1.0950002670288095,0.12000036239624201,3,-0.21563978498936875,1.0,4.25,1.9230752301654392,4.2199997901916495,3.000013623978227,4.260000228881837,-0.21563978498936875
934,2004-04-23,4.199999809265137,4.199999809265137,4.0300002098083505,4.179999828338623,5900.0,-0.004739332208735569,15.999976158119264,0.06896551724137942,37.60684004518951,37.514376289371654,0.0628539508159589,0.25631454665690434,0.5501515766283456,0.7695870412570054,26.976172857486446,0.189999580383299,-0.21884030106068497,-0.20250012874603307,-0.6358409139087673,0.2308406564167007,-0.4191705213274002,0.01417026383533404,0.20638841121173446,68.08507184518815,32.563687374012936,0.21667039258136694,4,-0.034999847412109375,0.2200002670288086,0.630000114440918,1.1150002479553223,0.5500001907348633,4,-0.2619047510921274,1.1142841961925143,4.2199997901916495,1.0,4.25,1.9230752301654392,4.2199997901916495,-0.2619047510921274
935,2004-04-26,4.1599998474121085,4.199999809265137,4.1599998474121085,4.170000076293944,12100.0,-0.009523800873702193,-6.999809269502371,-0.5000119209403238,39.999991330236476,37.11551640763318,0.12194882517207795,0.2658393366381171,0.5768512283387626,0.8059903962506159,28.289421599913762,0.03999996185302823,-0.22075618522960472,-0.21450009346008425,-0.6335956766831625,0.20459548976299402,-0.42404788507162383,-0.004952301848544671,0.19374956246116692,59.57443786453944,18.75184045686975,0.2095477916115392,4,0.005000114440918857,0.2600002288818368,0.6700000762939462,1.1550002098083505,0.5,0,-0.06971153184859669,15.999976158119264,4.199999809265137,1.1142841961925143,4.2199997901916495,1.0,4.25,-0.06971153184859669
936,2004-04-27,4.070000171661377,4.1599998474121085,3.910000085830689,4.139999866485597,34000.0,-0.02163453823362982,3.545464397492745,6.999809269502283,30.555581310639454,35.66727571897923,0.20707416314463778,0.30865704587485876,0.6535200818825713,0.8838500335936068,30.443491736142125,0.24999976158141957,-0.20643388109931227,-0.2644997835159302,-0.6342778676261611,0.10527830059430121,-0.4493888255710461,-0.07961074146081426,0.2363743086686627,51.35138269931156,7.708654623642012,0.18488904205511564,4,0.09499979019165039,0.34999990463256836,0.7599997520446777,1.244999885559082,0.3899998664855957,1,-0.06633911743420862,-6.999809269502371,4.1599998474121085,15.999976158119264,4.199999809265137,1.1142841961925143,4.2199997901916495,-0.06633911743420862
937,2004-04-28,4.059999942779541,4.119999885559082,3.920000076293945,3.990000009536743,28500.0,-0.0024570585896938058,1.1052631578947416,-1.0000034059945377,32.67328415461793,34.545719122523366,0.1795161406597785,0.26780562362168325,0.6481865301445726,0.8792934264676635,32.71397049916217,0.19999980926513716,-0.18103483404258203,-0.23350000381469727,-0.5213797369426443,0.05437972931324975,-0.37743987037867033,-0.0895601372507242,0.20373710096158604,48.64861730068845,1.3256412194906702,0.1439398665639733,4,0.09500002861022949,0.3600001335144043,0.7699999809265137,1.255000114440918,0.309999942779541,2,-0.09852213364195417,3.545464397492745,4.070000171661377,-6.999809269502371,4.1599998474121085,15.999976158119264,4.199999809265137,-0.09852213364195417
938,2004-04-29,4.079999923706056,4.119999885559082,4.050000190734863,4.110000133514403,26300.0,0.004926103745908517,1.8000038147190935,-0.42857483455435286,42.68293959408404,35.22843753490835,0.12570514321370574,0.22633107556926646,0.6147032942059747,0.8461421703939633,33.81499546017538,0.06999969482421875,-0.17897919791139483,-0.1925000190734858,-0.47822163664628015,0.09322159849930856,-0.3353608278598825,-0.049639210287089064,0.14536342710505057,58.620689655172654,6.87559950092195,0.14286080878639712,4,0.03500008583068759,0.34000015258788974,0.5950000286102286,1.080000162124633,0.25,3,0.014705868603311245,1.1052631578947416,4.059999942779541,3.545464397492745,4.070000171661377,-6.999809269502371,4.1599998474121085,0.014705868603311245
939,2004-04-30,4.0399999618530265,4.119999885559082,3.9800000190734863,4.0900001525878915,32400.0,-0.009803912402207904,1.5454600625959096,1.666661368513231,44.87180427685872,36.9958017530934,0.139629024109035,0.24253701018087614,0.636931026860327,0.8686329577496394,34.77528995303014,0.1399998664855957,-0.19263458435812453,-0.20949997901916628,-0.4921546749574137,0.07315471691908115,-0.35082732698828956,-0.06817263105004301,0.15082706532106105,44.82758620689616,-11.463111526340732,0.1413273479691237,4,0.07500004768371671,0.38000011444091886,0.617500066757203,1.120000123977662,0.34999990463257014,4,0.07425747365533741,1.8000038147190935,4.079999923706056,1.1052631578947416,4.059999942779541,3.545464397492745,4.070000171661377,0.07425747365533741
940,2004-05-03,3.9800000190734863,4.0900001525878915,3.9500000476837163,3.9500000476837163,25200.0,-0.01485147112526708,-8.333349227920738,-0.5999971389879345,31.944480317573394,37.46711156219135,0.17403577834541828,0.2765488138435668,0.6784174975869846,0.9126727962414112,35.81372277249121,0.14000010490417525,-0.2051620052666019,-0.2439999341964718,-0.5273186197573088,0.03931875136436558,-0.38565927697689073,-0.1023405914160529,0.17974431682728387,27.999999999999968,-29.039838234790313,0.14165934278041864,5,0.08500003814697266,0.440000057220459,0.6699999570846558,1.1800000667572021,0.23000001907348722,0,0.19346733096392388,1.5454600625959096,4.0399999618530265,1.8000038147190935,4.079999923706056,1.1052631578947416,4.059999942779541,0.19346733096392388
941,2004-05-04,3.9800000190734863,4.0300002098083505,3.9800000190734863,3.990000009536743,15000.0,0.0,-9.000047683761473,-0.33333333333333826,9.259287058385397,34.16947076671801,0.15244260212568772,0.25828786113559055,0.6595223178455534,0.8970296796344037,36.81697601734563,0.05000019073486417,-0.20168189580974794,-0.22399992942810076,-0.5172502921345483,0.06925043327834635,-0.3706251107813241,-0.07737474807487743,0.15176989468129864,30.000000000000153,-21.670529976701598,0.14662518135322364,5,0.08500003814697266,0.440000057220459,0.6699999570846558,1.1800000667572021,0.1900000572204581,1,0.17085422740699396,-8.333349227920738,3.9800000190734863,1.5454600625959096,4.0399999618530265,1.8000038147190935,4.079999923706056,0.17085422740699396
942,2004-05-05,3.910000085830689,4.0,3.900000095367432,4.0,35900.0,-0.017587922841038828,1.2222222222222123,8.999999999999956,8.771956975934643,30.929573895946614,0.18901899321179316,0.29788022066391795,0.7094240883325997,0.950341620252146,37.94651932904,0.09999990463256792,-0.18611299093164568,-0.2649998784065244,-0.5538451188117492,0.023845361998700465,-0.4094224986091368,-0.12057725820391196,0.19659284799270926,4.545454545454555,-41.55144656673639,0.14442262020261232,5,0.13999986648559526,0.4949998855590816,0.7574999332427974,1.2499999999999996,0.08999991416931108,2,0.14066494635368665,-9.000047683761473,3.9800000190734863,-8.333349227920738,3.9800000190734863,1.5454600625959096,4.0399999618530265,0.14066494635368665
943,2004-05-06,4.070000171661377,4.130000114440918,3.920000076293945,3.9800000190734863,22400.0,0.04092073716583955,1.0000000000000042,-1.0000026490978546,32.307706415288195,30.340781270402026,0.006150662359472037,0.11710628718670524,0.5272244985194856,0.774095172023026,38.7651712406337,0.22000002861022905,-0.16086749661397803,-0.08799980878829938,-0.3580173496106456,0.1820177320340468,-0.22300857919947248,0.04700896162287371,-0.19000005722045898,73.91307052006339,28.416945547175473,0.13500877041117318,5,-0.020000219345092773,0.31999993324279785,0.5974998474121094,1.0899999141693115,-0.16000008583068803,3,0.0737100003057849,1.2222222222222123,3.910000085830689,-9.000047683761473,3.9800000190734863,-8.333349227920738,3.9800000190734863,0.0737100003057849
944,2004-05-07,3.9500000476837163,4.139999866485597,3.9500000476837163,4.139999866485597,10200.0,-0.02948405870181492,1.0000000000000047,-2.1111055185860264,28.767132235629234,29.092685815445662,0.09717830633243318,0.229166214587202,0.6244625165219788,0.881616674975993,38.840605267713165,0.18999981880188033,-0.1668396077524985,-0.19549994468688903,-0.48008458607495674,0.08908469670117869,-0.33779226538092333,-0.053207623992854725,-0.0649999332427984,20.833333333333297,-23.097813776309014,0.14229232069403389,5,0.07999992370605424,0.27999997138977006,0.7174999713897701,1.2100000381469722,0.12000012397766069,4,0.09620249909748013,1.0000000000000042,4.070000171661377,1.2222222222222123,3.910000085830689,-9.000047683761473,3.9800000190734863,0.09620249909748013
945,2004-05-10,3.759999990463257,3.900000095367432,3.369999885559082,3.900000095367432,17500.0,-0.0481012797283068,6.571425895303626,0.7368433600989821,23.863658222769118,28.34913880568229,0.2508510909340025,0.41193315900173477,0.785477184933006,1.059024287834271,39.19628122693531,0.5800001621246342,-0.17515652293351547,-0.3675000071525574,-0.7003268108053069,-0.03467320349980785,-0.5339134089789326,-0.2010866053261826,0.37999987602233976,50.649365527892755,3.6222451843036794,0.16641340182637482,5,-0.005000114440917525,0.1699998378753662,0.9075000286102295,1.4000000953674316,0.16000008583068803,0,0.1675531589415562,1.0000000000000047,3.9500000476837163,1.0000000000000042,4.070000171661377,1.2222222222222123,3.910000085830689,0.1675531589415562
946,2004-05-11,3.509999990463257,3.75,3.400000095367432,3.650000095367432,29500.0,-0.06648936187076915,1.0588234881628626,1.0,16.36364030443883,26.53695615566239,0.46160388883599746,0.637103942586414,1.0104038808218885,1.3087416822470583,39.69946777458963,0.35999989509582475,-0.18993354241934846,-0.5810000181198118,-1.0085216547895417,-0.15347838145008197,-0.7947608364546763,-0.3672391997849469,0.6299998760223398,18.181832256114795,-29.593106776758937,0.2137608183348649,5,0.24499988555908248,0.4199998378753662,1.1575000286102295,1.6500000953674316,0.3399999141693111,1,0.19943021355715995,6.571425895303626,3.759999990463257,1.0000000000000047,3.9500000476837163,1.0000000000000042,4.070000171661377,0.19943021355715995
947,2004-05-12,3.0499999523162837,3.5,2.990000009536743,3.5,104500.0,-0.13105414227829137,1.2666663840965289,3.2142836463710096,11.764710465562942,23.101597363604494,0.8529674792942799,1.042662329637699,1.4397907882268712,1.768336116930881,41.70351361104262,0.5199999809265137,-0.22098325597607804,-0.9725000500679024,-1.5794380278681834,-0.3655620722676214,-1.2759690389680425,-0.6690310611677619,1.0745999145507823,5.217386977658475,-39.09655121312042,0.30346898890014046,5,0.5149999856948861,0.6899999380111699,1.6325000524520878,2.1100001335144047,0.7599999904632573,2,0.3672131611435243,1.0588234881628626,3.509999990463257,6.571425895303626,3.759999990463257,1.0000000000000047,3.9500000476837163,0.3672131611435243
948,2004-05-13,3.5499999523162837,3.5699999332427983,3.109999895095825,3.2000000476837163,386800.0,0.16393442879246,1.3589753621823957,-0.7777774834338814,33.83084925291361,21.87482458316615,0.30159688699521103,0.5030860411487823,0.9143565247298624,1.265245363165373,43.661484423924726,0.5199999809265146,-0.22426000118006506,-0.4310000419616702,-1.0484276547645854,0.18642757084124506,-0.7397138483631278,-0.12228623556021256,0.529215920257569,48.69565325558529,7.083388008422546,0.3087138064014576,5,0.014999985694886142,0.1699999570846562,1.1025000810623173,1.6100001335144047,0.16000008583068892,3,0.12676057851496658,1.2666663840965289,3.0499999523162837,1.0588234881628626,3.509999990463257,6.571425895303626,3.759999990463257,0.12676057851496658
949,2004-05-14,3.650000095367432,3.7300000190734863,3.4500000476837163,3.539999961853028,29300.0,0.0281690547589728,1.074074008664312,0.31428618139163,37.6811664311276,22.51223415133884,0.15696390320476583,0.3709094252014107,0.7882702135508786,1.1537629819885704,45.08736401190575,0.27999997138977006,-0.23076333404567295,-0.2984998941421506,-0.9136515438291473,0.31665175554484604,-0.6060757189856489,0.009075930701347712,0.38564714268493594,72.52747511866563,31.816370613912135,0.30757582484349844,5,-0.08500015735626221,0.06999981403350786,1.0149999856948848,1.5099999904632564,-0.15000009536743208,4,0.07123287223834551,1.3589753621823957,3.5499999523162837,1.2666663840965289,3.0499999523162837,1.0588234881628626,3.509999990463257,0.07123287223834551
950,2004-05-17,3.740000009536743,3.9500000476837163,3.609999895095825,3.650000095367432,29100.0,0.024657510087065182,-2.9999943901614703,0.8181800448226344,42.02898317030075,26.15331149710721,0.0327877940788035,0.25292240962822365,0.6765606446850345,1.055242353827583,46.18400412079379,0.34000015258789107,-0.25324466142632795,-0.18249996900558463,-0.7860638937844584,0.4210639557732896,-0.48428193139502174,0.11928199338385248,0.25382133937499995,78.12499689559151,37.15868800402063,0.3017819623894371,5,-0.1750000715255733,-0.020000100135803223,0.8224999904632568,1.3700001239776611,-0.23000001907348633,0,0.08823533724148547,1.074074008664312,3.650000095367432,1.3589753621823957,3.5499999523162837,1.2666663840965289,3.0499999523162837,0.08823533724148547
951,2004-05-18,3.5299999713897705,3.7999999523162837,3.509999990463257,3.759999990463257,6600.0,-0.05614974267686823,-1.1481480173286134,-2.5555582046534178,38.325992947642135,29.437093271741375,0.19248426334845936,0.4306590407021904,0.8597065586551143,1.2549350162226727,47.315730307570625,0.2899999618530269,-0.28340287419670407,-0.35800001621246347,-0.9688010147010875,0.25280098227616055,-0.6634005154567753,-0.05259951696815124,0.42366852394697263,56.24999379118306,15.58394957146431,0.30540049924431206,5,0.03499996662139937,0.18999993801116943,0.9850000143051147,1.5400002002716064,-0.04999995231628418,1,0.1104816170156031,-2.9999943901614703,3.740000009536743,1.074074008664312,3.650000095367432,1.3589753621823957,3.5499999523162837,0.1104816170156031
952,2004-05-19,3.490000009536743,3.509999990463257,3.3199999332427983,3.509999990463257,7500.0,-0.011331434044538846,18.000023841880605,0.08695643159978854,37.11790693076501,29.971559995683243,0.18622549837432478,0.4330026266579621,0.8728010484370321,1.2844500371244116,48.6510112954708,0.2100000381469722,-0.3021000291998308,-0.3599999785423278,-0.9705389652924357,0.25053900820777963,-0.665269471917382,-0.05473048516727408,0.4600000381469731,45.23810064441122,6.560512856406554,0.3052694933750537,5,0.07499992847442671,0.22999989986419678,1.0175000429153442,1.5800001621246338,-0.06999993324279785,2,0.10315183212380874,-1.1481480173286134,3.5299999713897705,-2.9999943901614703,3.740000009536743,1.074074008664312,3.650000095367432,0.10315183212380874
953,2004-05-20,3.309999942779541,3.490000009536743,3.309999942779541,3.490000009536743,10100.0,-0.05157595021929384,1.0,9.000011920940324,34.979425362239226,30.661814787528797,0.27611917249476736,0.5705865144493023,1.0245388096855503,1.4528120261318982,49.057401719532265,0.18000006675720215,-0.31716578929448325,-0.49450005292892474,-1.1242694371807582,0.1352693313229083,-0.8093847450548415,-0.179615360803008,0.6016001033782965,0.0,-36.334058722353674,0.3148846921259166,5,0.16000008583068848,0.4099999666213989,1.1175000667572021,1.760000228881836,0.08000016212463379,3,0.15105740442404048,18.000023841880605,3.490000009536743,-1.1481480173286134,3.5299999713897705,-2.9999943901614703,3.740000009536743,0.15105740442404048
954,2004-05-21,3.0999999046325684,3.2999999523162837,3.0499999523162837,3.25,15300.0,-0.06344412138286237,1.000000000000007,0.833333554091195,32.94573686392381,31.67093463654599,0.3943354705164137,0.7314539653627223,1.2048655182210926,1.6477589633268837,49.66176278695505,0.2599999904632573,-0.3337735849271226,-0.6495000958442687,-1.3243560732533197,0.025355881564782745,-0.9869280845487944,-0.312072107139743,0.7747361400604253,5.555549668677727,-30.517734959035458,0.3374279887045257,5,0.37000012397766113,0.6100000143051147,1.3050000667572021,1.9700002670288086,0.3000001907348637,4,0.19677424267105104,1.0,3.309999942779541,18.000023841880605,3.490000009536743,-1.1481480173286134,3.5299999713897705,0.19677424267105104
955,2004-05-24,3.869999885559082,3.869999885559082,3.0499999523162837,3.0499999523162837,9900.0,0.24838709826275918,1.000000000000001,-5.466662746008084,48.3582071494251,35.22588650821113,-0.4005413085409826,-0.06470342706317611,0.41642929277764296,0.8686272850692287,49.44363164290833,0.8199999332427983,-0.36245103649096366,0.13499988317489642,-0.5147126690947763,0.7847124354445691,-0.18985639295993995,0.4598561593097328,-0.8799998760223389,100.0,60.5494738167117,0.32485627613483636,5,-0.39999985694885254,-0.19999992847442627,0.5350000858306885,1.200000286102295,-0.4499998092651367,0,-0.09560720839805137,1.000000000000007,3.0999999046325684,1.0,3.309999942779541,18.000023841880605,3.490000009536743,-0.09560720839805137
956,2004-05-25,3.7999999523162837,3.9500000476837163,3.5899999141693115,3.9500000476837163,17000.0,-0.01808783858211549,3.799998728435031,-0.182926960462347,48.35820714942508,39.291830584195814,-0.31858102872932426,-0.01683132302566337,0.46712183195676227,0.9289957679890901,48.45855354799785,0.36000013351440474,-0.3822809175487185,0.0784999608993524,-0.552865356136969,0.7098652779356738,-0.23718269761880828,0.3941826194175131,-0.7923999452590937,83.33332450301644,37.83717808002641,0.31568265851816074,5,-0.29999995231628374,-0.12999999523162797,0.5975000858306889,1.2700002193450932,-0.40999984741210893,1,-0.07631578039264397,1.000000000000001,3.869999885559082,1.000000000000007,3.0999999046325684,1.0,3.309999942779541,-0.07631578039264397
957,2004-05-26,3.660000085830689,3.7999999523162837,3.5499999523162837,3.7100000381469727,8000.0,-0.036842070590095144,1.1739151166852821,0.3333328035146006,43.84384285481391,40.4043854288514,-0.09270157765531772,0.0966187501436675,0.5857894170578848,1.0592506718535648,47.455943664990194,0.25,-0.3841978367116652,-0.041499912738799605,-0.652737708471784,0.5697378829941848,-0.3471188106052918,0.2641189851276926,-0.614704077148438,67.77778543071904,24.807270123720542,0.3056188978664921,5,-0.16000008583068892,-0.04000008106231734,0.7274999618530269,1.410000085830688,-0.27999997138977095,2,-0.04918034495519663,3.799998728435031,3.7999999523162837,1.000000000000001,3.869999885559082,1.000000000000007,3.0999999046325684,-0.04918034495519663
958,2004-05-27,4.139999866485597,4.440000057220459,3.75,4.0300002098083505,148400.0,0.13114747797771287,-1.0597014288032331,-2.19999523162389,52.57452341642082,42.05920287166176,-0.5366422621394848,-0.3991185245870805,0.089595168976218,0.5682063839198488,46.05956638451968,0.7799999713897701,-0.33755155650872837,0.4354998707771309,-0.18409171713539507,1.055091458689657,0.1257040768208677,0.7452956647333941,-1.058515696243287,78.41725409398124,31.297939498634143,0.30979579395626305,5,-0.394999861717225,-0.4249998331069955,0.24750018119811923,0.8500001430511466,-0.7299997806549081,3,-0.17391299840858487,1.1739151166852821,3.660000085830689,3.799998728435031,3.7999999523162837,1.000000000000001,3.869999885559082,-0.17391299840858487
959,2004-05-28,4.3400001525878915,4.690000057220459,4.230000019073486,4.610000133514403,95800.0,0.048309249408762245,1.1395359152782014,-2.4545529420944328,57.83783992770118,43.81574251137292,-0.7023305850971027,-0.6065914300989688,-0.12557658761573975,0.36172522579521793,44.61642322464079,0.5500001907348624,-0.2182216469582623,0.6205001473426828,-0.046037720100651214,1.2870380147860163,0.2872312136210162,0.9537690810643498,-1.1770050291268928,78.65854376557995,30.664458249798187,0.3332689337216668,5,-0.47000014781951993,-0.5000001192092904,-0.047500133514405185,0.2049999237060538,-1.060000181198121,4,-0.21889401250763618,-1.0597014288032331,4.139999866485597,1.1739151166852821,3.660000085830689,3.799998728435031,3.7999999523162837,-0.21889401250763618
960,2004-06-01,4.75,4.829999923706055,4.480000019073486,4.480000019073486,40200.0,0.09447000760302515,-1.592592069314467,-1.0000000000000067,66.0621767258618,46.89754070895288,-1.0661079861343543,-1.0076076112568861,-0.541138411868511,-0.0551515761218031,43.12763272373306,0.4899997711181632,-0.15050487941630974,0.9919999957084658,0.18744448652482504,1.7965555048921065,0.5897222411166458,1.3942777503002861,-1.4648444818382442,93.75000582076622,40.25051906387574,0.4022777545918203,6,-0.8100000619888306,-0.8400000333786011,-0.45749998092651367,-0.2049999237060547,-1.349999904632568,1,-0.28421050623843536,1.1395359152782014,4.3400001525878915,-1.0597014288032331,4.139999866485597,1.1739151166852821,3.660000085830689,-0.28421050623843536
961,2004-06-02,4.6599998474121085,4.929999828338623,4.650000095367432,4.75,46700.0,-0.01894740054481925,-4.090920125191819,-0.33333392202122786,73.06590101284173,50.89176227362807,-0.8928537847905851,-0.9107459434390757,-0.45753835045387437,0.028176819745689308,41.633387442117055,0.2799997329711914,-0.09562691284360003,0.8679998517036429,-0.02829899026565119,1.7642986936729375,0.41985043071899586,1.31614927268829,-1.2203598886959228,80.43478223311494,19.96755407793667,0.4481494209846473,6,-0.6699999570846549,-0.6999999284744254,-0.36749982833862216,-0.11499977111816317,-1.2599997520446764,2,-0.26609438019762743,-1.592592069314467,4.75,1.1395359152782014,4.3400001525878915,-1.0597014288032331,4.139999866485597,-0.26609438019762743
962,2004-06-03,4.460000038146973,4.75,4.4099998474121085,4.650000095367432,26600.0,-0.04291841541072239,-1.3448250914621531,2.1111081676768326,64.26332503950538,54.145528904435416,-0.6043426630364994,-0.7034975111888668,-0.26220367020291757,0.22155152084402374,39.60058578404806,0.3400001525878915,-0.05934975462943637,0.640500044822693,-0.303522167795121,1.584522257440507,0.16848893851378577,1.1125111511316002,-0.8415168950760945,60.16950351142126,-1.7129409129686977,0.472011106308907,6,-0.47000014781951904,-0.5000001192092896,-0.16750001907348633,0.08500003814697266,-1.1000001430511475,3,-0.2399102968813781,-4.090920125191819,4.6599998474121085,-1.592592069314467,4.75,1.1395359152782014,4.3400001525878915,-0.2399102968813781
963,2004-06-04,4.369999885559082,4.460000038146973,4.309999942779541,4.440000057220459,12200.0,-0.02017940623724379,1.7272711509534564,0.36842184515847304,61.32075202921962,57.298308367246065,-0.3890855597670897,-0.6217470521909982,-0.1838134613836795,0.30465530203168,38.42454290586282,0.15000009536743164,0.00750262827780146,0.5354999065399171,-0.43445885608725643,1.505458669167091,0.05052052522633055,1.020479287853504,-0.5941347402560746,19.999986376077484,-38.86143566838933,0.4849793813135869,6,-0.3799999952316284,-0.4099999666213989,-0.08249986171722412,0.17500019073486328,-0.9899997711181641,4,-0.22654457598263922,-1.3448250914621531,4.460000038146973,-4.090920125191819,4.6599998474121085,-1.592592069314467,4.75,-0.22654457598263922
964,2004-06-07,4.329999923706056,4.46999979019165,4.309999942779541,4.309999942779541,20900.0,-0.009153309588224134,-15.0,-0.2857133125796273,59.424919130014395,58.52794303175599,-0.17462539700309687,-0.5816397492539771,-0.15580524702360865,0.3363385781816177,37.27229934494374,0.15999984741210938,0.08658722172397271,0.4764999508857737,-0.5175724746998727,1.47057237647142,-0.020536261907049713,0.9735361636785971,-0.4156386164387742,3.225803970670038,-51.0013135036842,0.4970362127928233,6,-0.09000003337860196,-0.37000000476837247,-0.06249988079071134,0.21500015258788974,-1.0299999713897718,0,-0.21247109794125296,1.7272711509534564,4.369999885559082,-1.3448250914621531,4.460000038146973,-4.090920125191819,4.6599998474121085,-0.21247109794125296
965,2004-06-08,4.389999866485597,4.389999866485597,4.309999942779541,4.309999942779541,5600.0,0.013856799962293609,-1.0000000000000222,3.9999999999998668,64.42952950330128,60.31364551552001,-0.17109919357268488,-0.6240152801119274,-0.23089313682768964,0.2702024774364693,34.65527616949805,0.07999992370605558,0.19780600606129362,0.5049998998641976,-0.5161552599254593,1.526155059653854,-0.0055776800306306384,1.0155774797590258,-0.35376193668975464,12.903215882679723,-39.37154374314353,0.5105775798948282,6,-0.14999997615814298,-0.4299999475479135,-0.12249982357025235,0.15500020980834872,-1.059999942779542,1,-0.2528473642037793,-15.0,4.329999923706056,1.7272711509534564,4.369999885559082,-1.3448250914621531,4.460000038146973,-0.2528473642037793
966,2004-06-09,4.2100000381469735,4.460000038146973,4.2100000381469735,4.460000038146973,7200.0,-0.041002240048522265,-1.000000000000007,-3.125002980235035,61.538463301912785,62.27971445408656,0.08177478142741368,-0.4099001184838489,-0.07321964126771174,0.4429571621012345,31.78881139953337,0.2499999999999991,0.34125654433929853,0.29000006914138865,-0.7250031611121264,1.3050032993949037,-0.2175015459853693,0.7975016842681462,-0.06651068052599829,0.0,-50.968664563743516,0.5075016151267576,6,0.12999987602233798,-0.25000011920929044,0.032500028610228604,0.33500003814697177,-0.8500001430511483,2,-0.19239903454634222,-1.0000000000000222,4.389999866485597,-15.0,4.329999923706056,1.7272711509534564,4.369999885559082,-0.19239903454634222
967,2004-06-10,4.170000076293944,4.2800002098083505,3.890000104904175,4.179999828338623,13600.0,-0.009501178501327256,2.7142776048300985,0.03999900817871463,64.42953465806609,63.59693792538047,0.22543279123404858,-0.29691324871839697,-0.05679352245151659,0.47748155187153074,28.22957375081141,0.3900001049041757,0.38695456597932676,0.19400010108947674,-0.7391868445281942,1.1271870467071476,-0.27259337171935893,0.6605935738983124,0.7599997520446786,48.27588333103805,-8.762411596210725,0.46659347280883545,6,0.2399998903274545,-0.21000015735626132,0.07249999046325772,0.3750000000000009,-1.0299999713897696,3,-0.1846522702250989,-1.000000000000007,4.2100000381469735,-1.0000000000000222,4.389999866485597,-15.0,4.329999923706056,-0.1846522702250989
968,2004-06-14,4.0,4.179999828338623,3.849999904632568,4.179999828338623,30900.0,-0.04076740364116027,2.6666693157645214,18.000429164082135,65.30612625546863,64.42674751735464,0.41737711222559604,-0.09641497938557198,0.09942166719716372,0.640642582173256,24.95684946398012,0.32999992370605513,0.43815027834970355,0.0015000224113466132,-0.9098846832376788,0.9128847280603716,-0.4541923304131661,0.4571923752358593,0.9091998338699341,24.193568234640896,-37.731152812744,0.45569235282451254,6,0.3899998664855957,-0.040000081062316895,0.22749996185302734,0.5450000762939453,-0.6400001049041748,0,-0.1600000262260437,2.7142776048300985,4.170000076293944,-1.000000000000007,4.2100000381469735,-1.0000000000000222,4.389999866485597,-0.1600000262260437
969,2004-06-15,3.910000085830689,3.990000009536743,3.890000104904175,3.9500000476837163,13600.0,-0.02249997854232777,-1.4999999999999722,0.2222222222222222,50.884960373452195,62.740390144864676,0.4916715414503927,0.01482214700994211,0.17430667335451,0.7273621362167666,22.46351576642892,0.1099998950958252,0.5220136351668865,-0.10149989128112713,-0.9992696368422247,0.7962698542799704,-0.5503847640616759,0.34738498149942165,0.9568317508697501,9.836093125495053,-45.3195887269051,0.44888487278054867,6,0.4799997806549068,0.049999833106994185,0.30999994277954057,0.6349999904632564,-0.16000008583068892,1,-0.13554986183003404,2.6666693157645214,4.0,2.7142776048300985,4.170000076293944,-1.000000000000007,4.2100000381469735,-0.13554986183003404
970,2004-06-16,4.070000171661377,4.070000171661377,3.900000095367432,3.900000095367432,6200.0,0.04092073716583955,-1.0000000000000053,-4.250005960470151,55.74468633393642,60.81581073609742,0.25151961268883927,-0.12562858285179512,0.0010616444177120599,0.5582725764084229,20.907774883283377,0.17000007629394487,0.5409257508311507,0.042000186443329035,-0.8468453079430311,0.9308456808296892,-0.4024225607498506,0.4864229336365091,0.7561583877563471,36.06560965180738,-14.884435545161402,0.44442274719318,6,0.22999978065490723,-0.11000025272369385,0.059999823570251465,0.47499990463256836,0.12999963760375977,2,-0.18918923510285224,-1.4999999999999722,3.910000085830689,2.6666693157645214,4.0,2.7142776048300985,4.170000076293944,-0.18918923510285224
971,2004-06-17,3.920000076293945,4.010000228881837,3.900000095367432,4.0,3200.0,-0.036855058732393586,1.1999942779758992,-0.4705875753121918,55.5084746190783,59.84304957827218,0.3190649420003351,0.0580644247146771,0.13934686068364455,0.69486557458541,19.03644828391074,0.17000007629394487,0.5169833439145828,-0.1274999141693116,-0.9869703690909586,0.7319705407523358,-0.5572351416301351,0.3022353132915119,0.8671121369323731,16.279098135235305,-31.19806013982799,0.42973522746082365,6,0.2399997711181645,0.03999984264373824,-0.07750022411346391,0.3699998855590825,-0.11000013351440385,3,-0.15051024007777303,-1.0000000000000053,4.070000171661377,-1.4999999999999722,3.910000085830689,2.6666693157645214,4.0,-0.15051024007777303
972,2004-06-18,3.849999904632568,4.099999904632568,3.839999914169312,4.019999980926514,21700.0,-0.017857186300760608,-1.7368411806484563,2.1250029802350747,42.564104633218086,57.758977645383126,0.32792140702904904,0.1648707452832192,0.19303104945059735,0.7501171294927498,16.548850687170997,0.2599999904632564,0.4147571840987765,-0.21550008058548054,-1.0401843911765947,0.6091842300056336,-0.627842235881038,0.19684207471007653,0.8996278162500002,2.9411744081430014,-38.94420576639832,0.4123421552955572,6,0.30499994754791304,0.11000001430511519,-0.007500052452086958,0.44000005722045943,0.42000007629394576,4,-0.12727273290244578,1.1999942779758992,3.920000076293945,-1.0000000000000053,4.070000171661377,-1.4999999999999722,3.910000085830689,-0.12727273290244578
973,2004-06-21,3.809999942779541,4.269999980926514,3.7200000286102295,3.7200000286102295,14500.0,-0.010389600738664018,-11.222232818613621,-0.5294110222262101,35.195524550188,55.06682269206908,0.313052431409103,0.25744965763110983,0.21849285636361415,0.7749861458946921,14.009205999297297,0.5499999523162842,0.28675731891800105,-0.2805000424385069,-1.0361795853809967,0.47517950050398294,-0.6583398139097518,0.09733972903273802,0.8850501097002317,16.363622176744478,-20.008073678959555,0.3778397714712449,6,0.28000009059906006,0.1799999475479126,-0.1575000286102295,0.28000009059906006,0.4200000762939453,0,-0.17585297846135284,-1.7368411806484563,3.849999904632568,1.1999942779758992,3.920000076293945,-1.0000000000000053,4.070000171661377,-0.17585297846135284
974,2004-06-22,3.7100000381469727,3.809999942779541,3.539999961853028,3.7999999523162837,30700.0,-0.02624669452346884,3.9090952439782916,-0.9999999999999951,14.864866606417621,49.559637925748675,0.3529757230960495,0.42740572100687935,0.30926281782672227,0.8583216452945859,10.739386963909467,0.26999998092651323,0.20691728204701487,-0.41099995374679565,-1.0363553907231173,0.21435548322952602,-0.7236776722349569,-0.09832223525863482,0.9070460124232369,23.287681075640045,-5.585376574553383,0.3126777184881609,6,0.28999996185302734,0.27999985218048096,-0.06750011444091797,0.3200000524520874,0.5399999618530273,1,-0.09433966022975071,-11.222232818613621,3.809999942779541,-1.7368411806484563,3.849999904632568,1.1999942779758992,3.920000076293945,-0.09433966022975071
975,2004-06-23,3.5,3.5299999713897705,3.470000028610229,3.5299999713897705,49800.0,-0.056603783285096965,3.0000000000000298,0.333333333333335,13.750002607703351,44.24980895972541,0.47321655666998463,0.6411364305601923,0.5099814238082043,1.044997800038284,9.819740663516328,0.2400000095367436,0.1342403367140368,-0.6024999976158139,-1.2789263187954028,0.07392632356377504,-0.9407131582056083,-0.2642868370260194,1.0093414416984912,3.749996647238585,-17.832467705959072,0.33821316058979456,6,0.37500011920928955,0.4899998903274536,0.1424999237060547,0.5300000905990601,0.5500001907348633,2,0.0714285714285714,3.9090952439782916,3.7100000381469727,-11.222232818613621,3.809999942779541,-1.7368411806484563,3.849999904632568,0.0714285714285714
976,2004-06-24,3.509999990463257,3.539999961853028,3.400000095367432,3.539999961853028,44800.0,0.0028571401323591594,8.333333333333057,1.0000000000000149,16.312057097357112,38.90342256409108,0.3950199321660177,0.641169500643386,0.48675629207461846,1.0151677314682264,9.20892774609812,0.1399998664855957,0.06673575832008227,-0.578000009059906,-1.2930590320344848,0.13705901391467235,-0.9355295205471954,-0.2204704975726166,0.8746204816646426,12.643667766132674,-3.8901722943568746,0.35752951148728923,6,0.3250000476837158,0.4799998998641968,0.13249993324279785,0.4799998998641968,0.7700002193450937,3,0.19658114549191552,3.0000000000000298,3.5,3.9090952439782916,3.7100000381469727,-11.222232818613621,3.809999942779541,0.19658114549191552
977,2004-06-25,3.4800000190734863,3.7699999809265137,3.4200000762939453,3.5199999809265137,35600.0,-0.008547000419168338,-3.375002980235081,1.3333333333333135,17.03703965342764,33.54019071941986,0.3540863374087371,0.6924976049018641,0.497107010505613,1.029113312220261,8.310130276717183,0.34999990463256836,-0.02968417049524641,-0.5989999771118164,-1.3407730632843107,0.1427731090606783,-0.969886520198064,-0.22811343402556927,0.766773600307948,9.195394739005568,-6.614969194858141,0.3708865430862473,6,0.35500001907348633,0.5099998712539673,0.16249990463256836,0.5099998712539673,0.5999999046325692,4,0.09482756376360979,8.333333333333057,3.509999990463257,3.0000000000000298,3.5,3.9090952439782916,3.7100000381469727,0.09482756376360979
978,2004-06-28,3.4200000762939453,3.5799999237060547,3.4200000762939453,3.5699999332427983,29600.0,-0.01724136277318622,-1.1333333333333333,3.750000000000011,16.788323962496193,29.75167556264697,0.36113879186567255,0.7333926922314191,0.5376448863328971,1.0723873127491625,8.335733543517362,0.15999984741210938,-0.11273179103346465,-0.6229999303817753,-1.420128943825877,0.17412908306232655,-1.0215644371038257,-0.22443542365972435,0.7082252497255288,4.878045943858697,-12.00681922449543,0.3985645067220508,6,0.41499996185302734,0.5699998140335083,0.22249984741210938,0.5699998140335083,0.679999828338623,0,0.24853797826626467,-3.375002980235081,3.4800000190734863,8.333333333333057,3.509999990463257,3.0000000000000298,3.5,0.24853797826626467
979,2004-06-29,3.390000104904175,3.5,3.359999895095825,3.5,78400.0,-0.008771921263311722,1.545458880341936,0.7333333333333312,12.68657367036704,24.967440822250367,0.3460059288176147,0.7257831302602202,0.5500119540496948,1.0798882554469662,7.7261329606557405,0.1400001049041748,-0.20916148665774248,-0.6054998993873597,-1.4404337996850636,0.2294340009103446,-1.0229668495362123,-0.18803294923850755,0.636273688824013,7.317122811710421,-9.655355307013101,0.41746695014885216,6,0.42499983310699463,0.5999997854232788,0.2049998641014099,0.5999997854232788,0.7099997997283936,1,0.24778757763284953,-1.1333333333333333,3.4200000762939453,-3.375002980235081,3.4800000190734863,8.333333333333057,3.509999990463257,0.24778757763284953
980,2004-06-30,3.400000095367432,3.7300000190734863,3.359999895095825,3.5899999141693115,54700.0,0.0029498496028925736,-1.7407394325465821,1.7272727272727233,15.384620087151148,20.509234763147354,0.2581153421467004,0.6423947541562662,0.5234212240144149,1.0438658693246556,7.011756984565644,0.37000012397766113,-0.30185822082083735,-0.527999913692474,-1.32345004719773,0.26745021981278194,-0.9257249804451022,-0.13027484693984626,0.5196698745795776,9.756144365327076,-8.976452381646142,0.39772506675262786,6,0.41499984264373735,0.5899997949600215,0.18999987840652421,0.5899997949600215,0.5999999046325679,2,0.249999964938445,1.545458880341936,3.390000104904175,-1.1333333333333333,3.4200000762939453,-3.375002980235081,3.4800000190734863,0.249999964938445
981,2004-07-01,3.4200000762939453,3.5699999332427983,3.3499999046325684,3.3499999046325684,24500.0,0.005882347166332069,-5.285699688694232,-0.36842230746740334,17.391307052006326,17.712257254123827,0.17850316731435178,0.5530912215401624,0.4880103709180963,1.0111080145153792,6.030922086769788,0.22000002861022994,-0.339018539813722,-0.4459999442100524,-1.1930474016567096,0.30104751323660484,-0.8195236729333812,-0.07247621548672356,0.4101226816768748,16.666704510878695,1.6021019705032273,0.3735237287233287,7,0.3899998664855957,0.7199997901916504,0.14999991655349731,0.5699998140335083,0.6500000953674316,3,0.18421055566864553,-1.7407394325465821,3.400000095367432,1.545458880341936,3.390000104904175,-1.1333333333333333,3.4200000762939453,0.18421055566864553
982,2004-07-02,3.390000104904175,3.4500000476837163,3.3199999332427983,3.4500000476837163,91300.0,-0.008771921263311722,3.3333412806268186,-0.8571399377388501,19.801985106156437,16.00186398256476,0.15241860222328585,0.5257761576534534,0.5009659846526544,1.0267687725172614,5.676873979112148,0.13000011444091797,-0.4080196675236101,-0.422499918937683,-1.1432268105368468,0.2982269726614808,-0.7828633647372651,-0.06213647313810089,0.35370053946575997,17.07320902617652,3.0326841426273816,0.360363445799582,7,0.17499983310699463,0.7349997758865356,0.19499987363815308,0.5849999189376831,0.8299996852874747,4,0.26253689597727403,-5.285699688694232,3.4200000762939453,-1.7407394325465821,3.400000095367432,1.545458880341936,3.390000104904175,0.26253689597727403
983,2004-07-06,3.380000114440918,3.5499999523162837,3.369999885559082,3.490000009536743,40700.0,-0.0029498496028924626,-1.7692242797485906,1.8333333333333197,21.50537992766941,16.73969879603718,0.10617395562665966,0.4825453597496967,0.4944211433624126,1.0211081224580125,5.7038936516979595,0.1800000667572017,-0.47117182256875356,-0.38299992084503165,-1.0780379049306923,0.31203806324062855,-0.7305189128878613,-0.03548092880220155,0.27896038770358933,14.63418747255997,0.05927610433257691,0.3475189920428301,7,0.1649998426437378,0.7449997663497925,0.17999988794326782,0.5949999094009399,0.9000000953674325,1,0.20710052827348013,3.3333412806268186,3.390000104904175,-5.285699688694232,3.4200000762939453,-1.7407394325465821,3.400000095367432,0.20710052827348013
984,2004-07-07,3.4100000858306885,3.4300000667572017,3.25,3.390000104904175,21200.0,0.008875730879888577,5.000007947293623,-0.18181818181818182,8.749992176889904,16.184142081502358,0.03256871463476463,0.40062774837942783,0.44852858172467336,0.9770596823496778,5.54159488077942,0.1800000667572017,-0.4987458615646627,-0.306999957561493,-0.9648144654972803,0.3508145503742943,-0.6359072115293865,0.021907296406400878,0.18116830253347693,33.33334989017845,20.58968008608758,0.3289072539678938,7,0.09999990463256836,0.679999828338623,0.31999993324279785,0.5649999380111694,0.809999704360961,2,0.2023459828253329,-1.7692242797485906,3.380000114440918,3.3333412806268186,3.390000104904175,-5.285699688694232,3.4200000762939453,0.2023459828253329
985,2004-07-08,3.2799999713897705,3.3499999046325684,3.130000114440918,3.130000114440918,24100.0,-0.03812319975623968,-1.9333333333333333,7.5,8.974350744920542,15.36884137567607,0.14313183412266106,0.46715704852816486,0.5620873380607341,1.0916337507214227,5.233279548201255,0.2799999713897705,-0.5150524228343389,-0.3815000772476198,-0.9853221084058141,0.22232195391057452,-0.683411092826717,-0.07958906166852264,0.26999998092651323,34.09089061838757,20.89412335197153,0.3019110155790973,7,0.1700000762939453,0.75,0.5750000476837158,0.6950000524520874,0.8500001430511475,3,0.249999981827852,5.000007947293623,3.4100000858306885,-1.7692242797485906,3.380000114440918,3.3333412806268186,3.390000104904175,0.249999981827852
986,2004-07-09,3.400000095367432,3.4800000190734863,3.2100000381469727,3.3399999141693115,18400.0,0.036585403970847086,1.4545449619451485,0.4000015894587128,22.891575263294612,16.019345332327955,0.006579181887765184,0.29867559856260906,0.429602685161234,0.9573874526147725,5.359499369458312,0.26999998092651367,-0.49159726098079837,-0.220999956130981,-0.7766560324445835,0.3346561201826215,-0.49882799428778224,0.05682808202582024,-0.2699999809265141,64.28573455941098,47.73485984788349,0.27782803815680124,7,0.029999971389770064,0.6299998760223384,0.5249998569488521,0.5749999284744258,0.9000000953674312,4,0.1764705552361836,-1.9333333333333333,3.2799999713897705,5.000007947293623,3.4100000858306885,-1.7692242797485906,3.380000114440918,0.1764705552361836
987,2004-07-12,3.400000095367432,3.400000095367432,3.259999990463257,3.259999990463257,5600.0,0.0,-1.0000000000000064,2.333328035158677,24.050641315829225,16.826269482698294,-0.006662871723250863,0.2508948769419068,0.4171831388875553,0.9421982880307023,5.207882180189251,0.14000010490417525,-0.4448351177281271,-0.1824999570846555,-0.6818416103564844,0.31684169618717295,-0.43217078372056994,0.06717086955125895,-0.2699999809265141,64.28573455941098,45.74027429271932,0.2496708266359143,7,0.029999971389770064,0.5399999618530269,0.5749998092651363,0.5749999284744258,0.8299999237060542,0,0.19705884044145572,1.4545449619451485,3.400000095367432,-1.9333333333333333,3.2799999713897705,5.000007947293623,3.4100000858306885,0.19705884044145572
988,2004-07-13,3.359999895095825,3.4200000762939453,3.359999895095825,3.4200000762939453,27200.0,-0.011764764455774013,1.0,-0.42857240170775557,26.027395918079435,18.308583065777448,0.026743633880348838,0.25348582181583756,0.44339816511638075,0.9675805491159153,4.969113857130629,0.06000018119812012,-0.4118796203640116,-0.19050015211105364,-0.6582146441713608,0.2772143399492535,-0.4243573981412072,0.04335709391909992,-0.22299978256225605,65.71424094996887,45.795366489725005,0.23385724603015368,7,0.07000017166137695,0.440000057220459,0.6150000095367432,0.6150001287460327,0.9600002765655518,1,0.25595235772211167,-1.0000000000000064,3.400000095367432,1.4545449619451485,3.400000095367432,-1.9333333333333333,3.2799999713897705,0.25595235772211167
989,2004-07-14,3.380000114440918,3.400000095367432,3.2999999523162837,3.369999885559082,19300.0,0.005952446419502655,2.99999046329318,-0.16666997802582065,38.88890851180129,20.920170668516356,0.005783990214136114,0.202105525045444,0.4108504712125294,0.9311738981871596,4.629019741320444,0.10000014305114835,-0.3793108872365032,-0.14399993419647217,-0.5852612769078496,0.29726140851490523,-0.36463060555216087,0.07663073715921653,-0.23614000377655042,71.42859089131788,47.42113622296624,0.2206306713556886,7,-0.03000009059906006,0.4199998378753662,0.5949997901916504,0.5949999094009399,0.9200000762939453,2,0.2662722085488156,1.0,3.359999895095825,-1.0000000000000064,3.400000095367432,1.4545449619451485,3.400000095367432,0.2662722085488156
990,2004-07-15,3.2999999523162837,3.400000095367432,3.2999999523162837,3.400000095367432,147600.0,-0.023668686217741985,1.0,-9.999785428190057,32.78689934212173,22.63079203408473,0.07834634309130672,0.23342948715577672,0.4790491215820629,0.9942955454961147,4.533499543245132,0.10000014305114835,-0.34206865864974834,-0.18550008535385176,-0.5546512772107408,0.1836511065030373,-0.3700756812822963,-0.0009244894254072378,-0.14941704348373364,33.33330389893861,7.562544673327039,0.1845755959284446,7,0.04000008106231734,0.4950001239776616,0.7999999523162846,0.6750000715255742,0.8799998760223393,3,0.27878783368757754,2.99999046329318,3.380000114440918,1.0,3.359999895095825,-1.0000000000000064,3.400000095367432,0.27878783368757754
991,2004-07-16,3.3299999237060547,3.400000095367432,3.2999999523162837,3.3499999046325684,57700.0,0.009090900552502612,-1.5000059604701563,0.19999952316352215,37.70492251794786,24.620007302061552,0.03826081345526511,0.16544425707631083,0.437352919118684,0.9474201536447477,4.4328173149732155,0.10000014305114835,-0.2949132488790802,-0.12600010633468628,-0.4389755903285075,0.18697537765913497,-0.2824878483315967,0.030487635662224122,-0.17282867266868607,43.74993480745475,15.226413615857268,0.15648774199691057,7,0.010000109672546387,0.4650001525878906,0.7699999809265137,0.6450001001358032,0.9300003051757821,4,0.24024030302214539,1.0,3.2999999523162837,2.99999046329318,3.380000114440918,1.0,3.359999895095825,0.24024030302214539
992,2004-07-19,3.359999895095825,3.5,3.25,3.2999999523162837,11500.0,0.009009000623754648,-2.125002980235081,-3.000000000000022,44.82757628461229,27.211362452832986,0.003975894411035519,0.10208652914295913,0.39802082032120367,0.9005478875619568,4.7824040580752225,0.25,-0.2580538550842073,-0.07150013446807879,-0.32583310262071397,0.18283283368455638,-0.19866661854439638,0.055666349608238797,-0.19637206869773438,43.99995803833008,11.96968247138716,0.1271664840763177,7,-0.04499983787536621,0.34500026702880904,0.7900000214576721,0.6150001287460327,0.9300000667572013,0,0.27976200148429764,-1.5000059604701563,3.3299999237060547,1.0,3.2999999523162837,2.99999046329318,3.380000114440918,0.27976200148429764
993,2004-07-20,3.140000104904175,3.4500000476837163,3.140000104904175,3.390000104904175,36400.0,-0.06547613007749098,-1.4799995422363317,-4.16667064031341,33.766243417174095,29.990945923975676,0.20825135789067684,0.2838722506118936,0.6007815879278358,1.1004684156537028,4.674380723993988,0.30999994277954146,-0.23098231465258934,-0.2579999327659608,-0.4763767251559452,-0.03962314037597636,-0.3671883289609532,-0.14881153657096835,0.3599998950958252,0.0,-33.70405173838441,0.10918839619499225,7,0.17499995231628418,0.559999942779541,1.0449998378753662,0.8349999189376831,1.2099997997283936,1,0.3471337190297883,-2.125002980235081,3.359999895095825,-1.5000059604701563,3.3299999237060547,1.0,3.2999999523162837,0.3471337190297883
994,2004-07-21,3.359999895095825,3.400000095367432,3.1800000667572017,3.3499999046325684,37800.0,0.07006362510881647,3.8888682849036376,-0.039999961853027344,47.959173991751186,34.322592951401305,-0.021888659480068906,0.03826895763597138,0.36961231516173054,0.8621034881147871,4.814465540321013,0.2599999904632573,-0.2045263228848988,-0.020500135421753107,-0.18239354866209823,0.141393277818592,-0.10144684204192567,0.06044657119841945,0.1400001049041748,61.11107063880965,23.3707491578256,0.08094670662017246,7,-0.03999984264373779,0.3400001525878906,0.8149999976158142,0.6000000238418579,1.0800001621246338,2,0.28571437694588764,-1.4799995422363317,3.140000104904175,-2.125002980235081,3.359999895095825,-1.5000059604701563,3.3299999237060547,0.28571437694588764
995,2004-07-22,3.75,3.75,3.369999885559082,3.4500000476837163,187100.0,0.11607146341683205,1.533334498935461,30.000023841880605,62.22221594288692,38.692664138022664,-0.3779539713426838,-0.3499853940695381,-0.021130520705020306,0.45406325006838344,5.222977892366575,0.3900001049041748,-0.17141967068062325,0.35699996948242196,0.13053049823595853,0.5834694407288854,0.24376523385919047,0.47023470510565346,-0.6099998950958252,100.0,57.132240715177176,0.11323473562323165,7,-0.3049999475479126,-0.04999995231628418,0.4249998927116394,0.2099999189376831,0.4899997711181632,3,0.14666671752929683,3.8888682849036376,3.359999895095825,-1.4799995422363317,3.140000104904175,-2.125002980235081,3.359999895095825,0.14666671752929683
996,2004-07-23,4.199999809265137,4.25,3.509999990463257,3.75,57700.0,0.11999994913736978,1.6909081924063276,1.4999996026356406,72.88134474527534,44.11829785240557,-0.7851017249332801,-0.7859370864035196,-0.45859985706170514,-0.007870667884962046,5.9133880867540265,0.7400000095367432,-0.11871900950290559,0.7724997878074644,0.34764695472273477,1.197352620892194,0.5600733712650996,0.9849262043498292,-1.0477997064590454,95.49547788645991,47.32566913988749,0.2124264165423649,7,-0.5049997568130493,-0.4999997615814209,-0.06999987363815308,-0.2399998903274536,-0.09999990463256836,4,-0.004761900436850985,1.533334498935461,3.75,3.8888682849036376,3.359999895095825,-1.4799995422363317,3.140000104904175,-0.004761900436850985
997,2004-07-26,3.809999942779541,4.25,3.759999990463257,4.239999771118163,40300.0,-0.09285711528492502,1.177776435570334,-0.9555555791030775,59.9999955643057,47.89303114643071,-0.3697057503267538,-0.3899392268832025,-0.045513554047850846,0.3679657698142371,7.0785640172497555,0.49000000953674316,-0.06293685538969607,0.365999925136566,-0.09179331917100564,0.8237931694441376,0.1371033029827804,0.5948965472903516,-0.6138878440856934,60.36035145908962,7.6201673234786185,0.22889662215378576,7,-0.11499989032745361,-0.1099998950958252,0.24999994039535522,0.1499999761581421,0.2800002098083505,0,0.11811031308677755,1.6909081924063276,4.199999809265137,1.533334498935461,3.75,3.8888682849036376,3.359999895095825,0.11811031308677755
998,2004-07-27,4.269999980926514,4.2800002098083505,3.7799999713897705,3.7799999713897705,45100.0,0.1207349199620682,-1.0408172599477754,-1.1395353608161705,66.66666358632344,50.97944837693316,-0.7677885983027566,-0.8253083260089422,-0.4927248832732558,-0.1036666092644225,8.331740322603853,0.50000023841858,-0.01260333519398893,0.7834999680519106,0.19572010247373495,1.3712798336300858,0.48961003526282276,1.0773899008409984,-1.03173236618042,99.09088840169616,42.08257713215042,0.29388993278908765,7,-0.559999823570251,-0.5649998188018794,-0.21250009536743164,-0.31000006198883057,-0.26999998092651367,1,0.004683836303477795,1.177776435570334,3.809999942779541,1.6909081924063276,4.199999809265137,1.533334498935461,3.75,0.004683836303477795
999,2004-07-28,4.230000019073486,4.449999809265137,4.010000228881837,4.010000228881837,41500.0,-0.009367672606955812,-3.0000000000000244,0.4489791549180625,69.07630610532527,55.01160468395578,-0.6644057039574287,-0.7580148398081281,-0.4433611367975656,-0.0762883653322941,9.921058334661009,0.4399995803832999,0.038695829850343255,0.7015000104904177,0.02883764996989946,1.3741623710109354,0.36516883023015856,1.0378311907506768,-0.9292284486236575,79.62964761731519,18.90772324560556,0.33633118026025893,7,-0.43500006198883057,-0.440000057220459,-0.19000005722045898,-0.2700001001358032,-0.1100001335144043,2,0.02836876714373293,-1.0408172599477754,4.269999980926514,1.177776435570334,3.809999942779541,1.6909081924063276,4.199999809265137,0.02836876714373293
1000,2004-07-29,4.25,4.4099998474121085,4.199999809265137,4.269999980926514,19200.0,0.004728127857288822,-2.4999900659225234,-0.09090909090909127,67.7824257765014,58.35354949046173,-0.5984053453812299,-0.7494969953709534,-0.45647328075314864,-0.10700584742011188,10.91931498722601,0.21000003814697177,0.09462517852193608,0.6789999961853028,-0.06328376449617679,1.4212837568667824,0.3078581158445628,1.0501418765260429,-0.8572901704449465,78.72342044490436,17.690048858807828,0.3711418803407398,7,-0.45500004291534424,-0.46000003814697266,-0.2550000548362732,-0.2900000810623169,-0.11000013351440341,3,0.04470589581657869,-3.0000000000000244,4.230000019073486,-1.0408172599477754,4.269999980926514,1.177776435570334,3.809999942779541,0.04470589581657869
1001,2004-07-30,4.050000190734863,4.199999809265137,4.0300002098083505,4.199999809265137,26200.0,-0.04705877865062036,1.2666670905229844,7.499988079059676,62.54826596028478,60.3225150099809,-0.31908852017135514,-0.5268932588760604,-0.24499767283654927,0.07988696982331511,11.701699083611715,0.2199997901916495,0.13476090765568927,0.4475001811981203,-0.32081647573344174,1.2158168381296823,0.06334185273233928,0.8316585096639013,-0.5727071628030029,42.029025569189955,-17.824888637669105,0.3841583284657809,7,-0.2550002336502075,-0.26000022888183594,-0.1175001859664917,-0.09000027179718018,-0.05000019073486328,4,0.0469134744284605,-2.4999900659225234,4.25,-3.0000000000000244,4.230000019073486,-1.0408172599477754,4.269999980926514,0.0469134744284605
1002,2004-08-02,4.2800002098083505,4.2899999618530265,3.9300000667572017,4.099999904632568,39700.0,0.05679012549176066,2.6000023841880924,-1.200005086275962,66.54677125868653,63.96479588126005,-0.45244152538545857,-0.7239134029099112,-0.45932315121933964,-0.16153665695506003,12.473735221158726,0.35999989509582475,0.1974086509518984,0.6330001950263986,-0.1849845053614141,1.4509848954142113,0.22400784483249225,1.041992545220305,-0.724890639369828,74.62691931450742,14.873417420729218,0.4089923501939064,8,-0.46500027179718106,-0.49000024795532315,-0.36750024557113736,-0.3200002908706674,-0.310000181198121,0,-0.042056144007488805,1.2666670905229844,4.050000190734863,-2.4999900659225234,4.25,-3.0000000000000244,4.230000019073486,-0.042056144007488805
1003,2004-08-03,4.079999923706056,4.260000228881837,4.0,4.260000228881837,13200.0,-0.04672903651825999,1.8888865341414924,-0.9999999999999951,61.824322854888926,65.50536797716425,-0.1174287862899841,-0.4941155724091093,-0.2398463422010142,0.02639974015364377,12.953910325341466,0.2800002098083505,0.2555873034204299,0.3979999184608469,-0.43170137154444976,1.2277012084661432,-0.01685072654180164,0.812850563463495,-0.4532991341614041,28.84614062026481,-28.214795743047457,0.4148506450026482,8,-0.1700000762939462,-0.28999996185302823,-0.16749995946884244,-0.12000000476837247,-0.07999992370605558,1,0.0024510365364791564,2.6000023841880924,4.2800002098083505,1.2666670905229844,4.050000190734863,-2.4999900659225234,4.25,0.0024510365364791564
1004,2004-08-04,4.099999904632568,4.170000076293944,4.0,4.110000133514403,33900.0,0.004901956201103452,1.6153834867769725,0.05555673292925374,63.79310557448243,65.67991126956375,-0.023938237961218967,-0.48461868529923446,-0.23296587031405203,-0.0048719453552017455,13.934998226740309,0.17000007629394442,0.3125583660108022,0.38349990844726545,-0.455905277916977,1.2229050948115079,-0.03620268473485577,0.8032025016293867,-0.407435193510278,35.41664907501012,-23.627585879161558,0.4197025931821212,8,-0.12000000476837158,-0.309999942779541,-0.18749994039535522,-0.13999998569488525,-0.04999971389770508,2,-0.02439022120941492,1.8888865341414924,4.079999923706056,2.6000023841880924,4.2800002098083505,1.2666670905229844,4.050000190734863,-0.02439022120941492
1005,2004-08-05,4.099999904632568,4.2199997901916495,4.070000171661377,4.070000171661377,22900.0,0.0,-9.000063578853615,-2.999904634751363,63.41463657773735,64.62805480650397,0.03456524848547726,-0.4427358148045406,-0.23035439942525926,-0.014821036687280298,15.417937769280277,0.14999961853027255,0.40567483165341134,0.34249991178512573,-0.4871829675646051,1.1721827911348566,-0.07234152788973969,0.7573413514599912,-0.34684038565885045,47.222190948171274,-13.18839626215268,0.4148414396748654,8,0.004999995231628418,-0.309999942779541,-0.19749999046325684,-0.13999998569488525,-0.04999971389770508,3,0.004878044241882984,1.6153834867769725,4.099999904632568,1.8888865341414924,4.079999923706056,2.6000023841880924,4.2800002098083505,0.004878044241882984
1006,2004-08-06,4.0,4.170000076293944,4.0,4.0900001525878915,46300.0,-0.02439022120941492,-2.7777730682829453,-3.0000317894268664,60.88435796173477,64.72631729510721,0.11534104224870934,-0.31144881306275085,-0.1265945363352392,0.07470694443405002,16.443424909966343,0.17000007629394442,0.4754104792970333,0.21250001192092904,-0.6060706375524578,1.031070661394316,-0.1967853128157646,0.6217853366576227,-0.1910932578029687,19.44443156689413,-41.26396966302598,0.40928532473669355,8,0.11499989032745361,-0.21000003814697266,-0.09750008583068848,-0.040000081062316895,0.039999961853026456,4,0.03499996662139915,-9.000063578853615,4.099999904632568,1.6153834867769725,4.099999904632568,1.8888865341414924,4.079999923706056,0.03499996662139915
1007,2004-08-09,4.070000171661377,4.2199997901916495,4.0300002098083505,4.2199997901916495,25000.0,0.01750004291534424,1.533334181045999,1.6666596024244216,66.66666951515654,64.72631795386644,0.09621887806561613,-0.3464429284103119,-0.18743051458065763,-0.005464416191010457,17.58415505971657,0.2199997901916495,0.5000946300460005,0.24900017976760846,-0.5575493580606832,1.0555497175958997,-0.1542745891465369,0.6522749486817538,-0.20980598409889728,26.923119245864267,-39.7516312875576,0.4032747689141456,8,0.11999976634979248,-0.2800002098083496,-0.0950002670288086,-0.11000025272369385,-0.08000016212463379,0,-0.017199058650850807,-2.7777730682829453,4.0,-9.000063578853615,4.099999904632568,1.6153834867769725,4.099999904632568,-0.017199058650850807
1008,2004-08-10,4.2199997901916495,4.25,4.130000114440918,4.130000114440918,22200.0,0.0368549415733912,-1.6666737309463133,-0.5999993642155032,65.80882420615146,64.36326440951379,-0.06886056535621776,-0.45187805715514795,-0.3418081802625048,-0.16486624314005116,18.74895218927994,0.17999982833862305,0.46581394642424767,0.35599980354309,-0.4386772251167397,1.1506768322029202,-0.041338710786824606,0.7533383178730051,-0.31262115289295744,87.9999160766598,19.76954879710847,0.397338514329915,8,-0.04999983310699463,-0.42999982833862216,-0.37499988079070956,-0.2599998712539664,-0.24999976158142,1,-0.05924165260919745,1.533334181045999,4.070000171661377,-2.7777730682829453,4.0,-9.000063578853615,4.099999904632568,-0.05924165260919745
1009,2004-08-11,4.2800002098083505,4.369999885559082,4.179999828338623,4.2100000381469735,32200.0,0.014218109620800723,-1.9230645084381053,0.7777824872975498,61.087871117492895,63.6194250029573,-0.13524504556818862,-0.4648275485566673,-0.4120272962040352,-0.23449443493736588,20.370251147713585,0.19000005722045898,0.4866071476760325,0.37100021839141917,-0.41008947997094314,1.152089916753781,-0.01954463078976154,0.7615450675726003,-0.3292118787523428,75.67575578712976,10.990465989561216,0.390544849181181,8,-0.1300002336502084,-0.49000024795532315,-0.4450002908706674,-0.3200002908706674,-0.23000001907348722,2,-0.06542060656134596,-1.6666737309463133,4.2199997901916495,1.533334181045999,4.070000171661377,-2.7777730682829453,4.0,-0.06542060656134596
1010,2004-08-12,4.2199997901916495,4.429999828338623,4.190000057220459,4.429999828338623,25200.0,-0.014018788942860239,1.2857116906826036,-2.999993188057315,50.49999940395367,62.2807287189205,-0.0893430584421564,-0.35033073492609557,-0.37637101314354826,-0.18201368869981582,22.145937932795963,0.23999977111816406,0.445498434485712,0.26499980688095004,-0.4722068908848165,1.0022065046467166,-0.10360354200193278,0.6336031557638333,-0.22927454087891164,51.16276232984925,-9.227636906439436,0.3686033488828832,8,-0.039999842643736905,-0.42999982833862216,-0.4199998378753653,-0.2599998712539664,-0.20999956130981268,3,-0.040284267276957775,-1.9230645084381053,4.2800002098083505,-1.6666737309463133,4.2199997901916495,1.533334181045999,4.070000171661377,-0.040284267276957775
1011,2004-08-13,4.130000114440918,4.369999885559082,4.0,4.369999885559082,31000.0,-0.021326938442014498,2.0833353201567206,1.142855845341297,59.411768170788456,61.48795059804294,0.014749015302748525,-0.2079876846076978,-0.30936178358623234,-0.09997370373341585,23.640228140037678,0.36999988555908203,0.39727008036433187,0.13500012159347552,-0.5439309428052965,0.8139311859922476,-0.20446541060591095,0.47446565379286154,0.31999969482421875,30.23259682293255,-28.915658536960613,0.339465532199386,8,0.08499979972839355,-0.3350001573562622,-0.3900001049041748,-0.17000019550323486,0.0,4,-0.019370441038567443,1.2857116906826036,4.2199997901916495,-1.9230645084381053,4.2800002098083505,-1.6666737309463133,4.2199997901916495,-0.019370441038567443
1012,2004-08-16,4.300000190734863,4.429999828338623,4.130000114440918,4.429999828338623,29500.0,0.041162244935423864,3.6153930799731504,0.5416656732549731,51.06383698260221,60.292341056677756,-0.1699922128651803,-0.32038059677094477,-0.49440332546037524,-0.2749500058530767,24.86367296500121,0.2999997138977051,0.3555435367514068,0.2580001831054686,-0.36356322302688504,0.8795635892378217,-0.05278151996070779,0.5687818861716454,0.140999622344971,69.76751406947409,15.024350028106078,0.31078170306617664,8,-0.08500027656555176,-0.5050002336502075,-0.570000171661377,-0.3400002717971802,-0.28999996185302646,0,-0.060465166825353855,2.0833353201567206,4.130000114440918,1.2857116906826036,4.2199997901916495,-1.9230645084381053,4.2800002098083505,-0.060465166825353855
1013,2004-08-17,4.230000019073486,4.300000190734863,4.230000019073486,4.25,17700.0,-0.016279108966600786,-6.0000238418806475,0.15384643599910502,50.0,58.75977377062415,-0.08546440923732934,-0.17342498878336432,-0.43766673210811247,-0.2132577112572358,26.672068274766335,0.07000017166137695,0.3385677441627326,0.13350001573562587,-0.3247472770512214,0.5917473085224727,-0.09562363065779778,0.3626236621290495,0.20217979774475126,53.48839788195503,1.815000227914446,0.22912364639342347,8,-0.015000104904174805,-0.43500006198883057,-0.5449999570846558,-0.2700001001358032,-0.15000009536743075,1,-0.0567375906511961,3.6153930799731504,4.300000190734863,2.0833353201567206,4.130000114440918,1.2857116906826036,4.2199997901916495,-0.0567375906511961
1014,2004-08-18,4.320000171661377,4.320000171661377,4.230000019073486,4.239999771118163,7600.0,0.021276631721529826,1.2499925494567063,-4.000023841880692,52.31788539555834,57.52680141704871,-0.1575430196069778,-0.19796657319352562,-0.538868604006868,-0.3109670700946898,28.604500820578714,0.09000015258789062,0.2886747129692906,0.17550015449523926,-0.13532054204709798,0.48632085103757694,0.020089806224070195,0.3309105027664079,0.1099996566772461,74.41867428127858,25.085994007686608,0.15541034827116876,8,-0.10500025749206543,-0.5250002145767212,-0.7050001621246338,-0.36000025272369385,-0.32000017166137695,2,-0.08101854841282219,-6.0000238418806475,4.230000019073486,3.6153930799731504,4.300000190734863,2.0833353201567206,4.130000114440918,-0.08101854841282219
1015,2004-08-19,4.300000190734863,4.380000114440918,4.260000228881837,4.360000133514403,5700.0,-0.004629625030506013,1.3999999999999821,-0.7499955296740044,59.39849004056339,57.361704981363,-0.11866880261186719,-0.14192588101748616,-0.5324679725244805,-0.30062724059318713,29.343444710014076,0.11999988555908114,0.26562279703300895,0.12800016403198278,-0.1284206170418516,0.3844209451058167,-0.00021022650493396355,0.2562105545688995,0.1213996410369873,69.76751406947409,18.70499252644747,0.12821039053691705,8,-0.08500027656555176,-0.5050002336502075,-0.7250002026557922,-0.3400002717971802,-0.2600002288818368,3,-0.058139532304828934,1.2499925494567063,4.320000171661377,-6.0000238418806475,4.230000019073486,3.6153930799731504,4.300000190734863,-0.058139532304828934
1016,2004-08-20,4.179999828338623,4.360000133514403,4.179999828338623,4.179999828338623,20100.0,-0.02790705978450958,0.0,-0.0,45.901627810991286,55.05447812534464,0.03302231756419438,-0.024770698625045995,-0.42193894312959124,-0.19347797147149315,28.579444449148976,0.18000030517578036,0.23153976503300644,0.008999800682067516,-0.24711702694970406,0.2651166283138391,-0.11905861313381827,0.1370582144979533,0.23297200679779095,16.666587193731175,-30.117467148774878,0.1280584138158857,8,0.03500008583068848,-0.3849998712539673,-0.6124997735023499,-0.21999990940093994,-0.16999959945678622,4,-0.04066976230579278,1.3999999999999821,4.300000190734863,1.2499925494567063,4.320000171661377,-6.0000238418806475,4.230000019073486,-0.04066976230579278
1017,2004-08-23,4.260000228881837,4.360000133514403,4.150000095367432,4.260000228881837,37800.0,0.019138852590577793,1.1000023841880933,0.0,58.181822122616346,54.207033449396285,-0.019212683541871556,-0.07307630118474417,-0.5093868277851175,-0.2861544088417576,27.710902975737596,0.21000003814697177,0.20056883347596788,0.0665001869201669,-0.12765393053571117,0.2606543043760454,-0.030576871807772577,0.16357724564810638,0.14471216955184918,47.82614104012727,-1.1762551745058616,0.09707705872793924,8,-0.0450003147125253,-0.46500027179718106,-0.6925001740455636,-0.3000003099441537,-0.30000019073486417,0,-0.030516457149355913,0.0,4.179999828338623,1.3999999999999821,4.300000190734863,1.2499925494567063,4.320000171661377,-0.030516457149355913
1018,2004-08-24,4.2899999618530265,4.300000190734863,4.230000019073486,4.239999771118163,3000.0,0.007042190459943587,-1.0000136239782524,100.0,58.55855275338818,53.92599807560688,-0.04273244328141779,-0.10698609339011877,-0.5411585472931812,-0.3227169029439434,26.723700878465895,0.07000017166137695,0.18613742200460326,0.09549992084503067,-0.10051036095276711,0.29151020264282845,-0.002505220053868662,0.19350506174393,0.10661818861198569,60.86950211985158,9.729372053330565,0.09800514089889895,8,-0.07500004768371493,-0.4950000047683707,-0.7799998521804801,-0.33000004291534335,-0.2699999809265128,1,-0.0652680036039549,1.1000023841880933,4.260000228881837,0.0,4.179999828338623,1.3999999999999821,4.300000190734863,-0.0652680036039549
1019,2004-08-25,4.349999904632568,4.440000057220459,4.230000019073486,4.2899999618530265,13000.0,0.013986000772276297,-1.333335982431183,1.1999942779759472,60.68375127869679,55.05752606168944,-0.10254211334705676,-0.1660483826615229,-0.5993683964242331,-0.3889973365614545,25.499416826431176,0.21000003814697266,0.15048669276573712,0.1494998693466183,-0.058090367584113345,0.35709010627734994,0.04570475088125292,0.2532949878119837,-0.34999990463256836,68.9654605425421,16.613863946002162,0.10379511846536575,8,-0.12999987602233887,-0.5349999666213989,-0.842499852180481,-0.38999998569488525,-0.15000009536743164,2,-0.062068962493303514,-1.0000136239782524,4.2899999618530265,1.1000023841880933,4.260000228881837,0.0,4.179999828338623,-0.062068962493303514
1020,2004-08-26,4.440000057220459,4.449999809265137,4.380000114440918,4.420000076293945,10500.0,0.020689690703681318,2.5000298027060857,0.3333333333333284,68.96549881427991,56.11905168874405,-0.17662767959992998,-0.2541128680019362,-0.6916538080169712,-0.4846587191322058,24.223122437131707,0.09999990463256836,0.10961140908563927,0.23000001907348633,-0.002967165713191555,0.46296720386016466,0.11351642668014694,0.3464836114668257,-0.43120005607605005,96.66674613960215,38.49395139474653,0.11648359239333911,8,-0.15000009536743164,-0.5300002098083496,-0.9300000071525574,-0.4800001382827759,-0.24000024795532227,3,-0.09909911070945099,-1.333335982431183,4.349999904632568,-1.0000136239782524,4.2899999618530265,1.1000023841880933,4.260000228881837,-0.09909911070945099
1021,2004-08-27,4.239999771118163,4.349999904632568,3.900000095367432,3.910000085830689,26400.0,-0.04504510890198066,-1.5714299338217552,16.499999999999932,56.5891246499039,56.73297254066646,0.045390236975785925,-0.04126408439380125,-0.49147422756877157,-0.28978374796695183,23.20855680716597,0.5399999618530269,0.07864762069005327,0.0204997539520253,-0.20016677675101224,0.24116628465506285,-0.08983351139949391,0.13083301930354452,0.21000003814697354,61.81815502070756,-0.29481044238484344,0.11033326535151879,8,-0.064999818801879,-0.2599998712539664,-0.6674997210502616,-0.27999985218048007,0.05000019073486328,4,-0.047169768882415086,2.5000298027060857,4.440000057220459,-1.333335982431183,4.349999904632568,-1.0000136239782524,4.2899999618530265,-0.047169768882415086
1022,2004-08-30,4.099999904632568,4.199999809265137,4.099999904632568,4.199999809265137,3700.0,-0.03301883821769036,1.0,-0.30303030303030426,45.312510477365585,56.21214037148486,0.17213880988786734,0.08912886726234959,-0.3506615207455521,-0.15753170289934237,22.62027076345337,0.13999986648559481,0.07961228944810372,-0.11050009727478027,-0.3354188697529068,0.11441867520334625,-0.22295948351384354,0.0019592889642829903,0.34999990463256836,36.36362060041627,-21.54640809118962,0.1124593862390632,8,0.07500004768371582,0.004999995231628418,-0.40249985456466675,-0.13999998569488525,0.28999996185302823,0,-0.021951140937598868,-1.5714299338217552,4.239999771118163,2.5000298027060857,4.440000057220459,-1.333335982431183,4.349999904632568,-0.021951140937598868
1023,2004-08-31,4.0900001525878915,4.099999904632568,4.050000190734863,4.099999904632568,33700.0,-0.002438963970066932,9.000190739592771,0.09999761581192636,42.27642654639525,55.096422721577845,0.17901665846862702,0.10531582172961684,-0.338658851734567,-0.15413920707664674,22.075464923237124,0.04999971389770508,0.06852589776959839,-0.12099986076354874,-0.3447384773201545,0.10273875579305658,-0.23286916904185162,-0.009130552485245857,0.34899966239929103,34.54548291925073,-20.244966864268243,0.11186930827830274,8,0.08499979972839267,0.0249997377395621,-0.3925001025199899,-0.1300002336502084,0.7599997520446768,1,-0.03178486787064372,1.0,4.099999904632568,-1.5714299338217552,4.239999771118163,2.5000298027060857,4.440000057220459,-0.03178486787064372
1024,2004-09-01,4.0,4.110000133514403,4.0,4.110000133514403,51100.0,-0.02200492646215313,1.0000000000000162,11.000286109390045,41.269854485275424,53.082129882101405,0.24457040087220872,0.19756960360246723,-0.24443650697223163,-0.06798363353679493,21.57608903712614,0.11000013351440341,0.05988755959528014,-0.20600001811981183,-0.4441861828207756,0.03218614658115193,-0.3250931004702933,-0.0869069357693304,0.42821982059478714,18.181810300208095,-35.53629663455848,0.11909308235048187,9,0.17499995231628418,0.17499995231628418,-0.29249984025955156,-0.040000081062316895,0.6599998474121085,2,0.004999995231628418,9.000190739592771,4.0900001525878915,1.0,4.099999904632568,-1.5714299338217552,4.239999771118163,0.004999995231628418
1025,2004-09-02,4.119999885559082,4.150000095367432,3.9600000381469727,3.9600000381469727,9900.0,0.029999971389770508,-1.375002980235081,-1.4545423019069246,49.61239450447413,53.494437292488385,0.10767556861405403,0.08342197972698262,-0.3519627740855791,-0.18989196490971239,20.815695087421915,0.19000005722045898,0.06054718339388643,-0.08700013160705566,-0.32347426807660273,0.1494740048624914,-0.20523719984182964,0.031236936627718315,0.2976555405311583,48.88886298661247,-7.477792948640378,0.11823706823477362,9,0.05500006675720215,0.05500006675720215,-0.3274999260902405,-0.12999999523162842,0.7200002670288095,3,0.019417457749564715,1.0000000000000162,4.0,9.000190739592771,4.0900001525878915,1.0,4.099999904632568,0.019417457749564715
1026,2004-09-03,4.139999866485597,4.139999866485597,3.849999904632568,4.0,10700.0,0.00485436443739129,3.142860548840059,0.8750000000000056,42.98244696758979,51.80561783081877,0.09097152463420066,0.07847148655456415,-0.35932193495303366,-0.2136195236748808,20.55815878396986,0.2899999618530287,0.04992767182609725,-0.07400014400482124,-0.29226126079842984,0.1442609727887878,-0.183130702401626,0.0351304143919835,0.2673024529901875,82.857154534791,27.021298262051836,0.10913055839680444,9,0.009999990463255948,0.009999990463255948,-0.34749990701675504,-0.14999997615814298,0.640000343322753,4,0.014492740269210103,-1.375002980235081,4.119999885559082,1.0000000000000162,4.0,9.000190739592771,4.0900001525878915,0.014492740269210103
1027,2004-09-07,4.0,4.0,3.9600000381469727,4.0,7800.0,-0.03381639396149083,1.0,0.0,40.49587102545562,49.798653194381814,0.21256534331929267,0.224466754571222,-0.20708029605178258,-0.08107326217103727,20.11529712725843,0.17999982833862394,0.024646853780378564,-0.21050000190734863,-0.4404176743351558,0.019417670520458508,-0.32545883812125265,-0.09554116569344462,0.38501022288205533,50.00000000000008,-5.879454578719056,0.11495883621390365,9,0.14999985694885254,0.14999985694885254,-0.20750004053115845,-0.010000109672546387,0.809999942779541,1,0.07249999046325661,3.142860548840059,4.139999866485597,-1.375002980235081,4.119999885559082,1.0000000000000162,4.0,0.07249999046325661
1028,2004-09-08,3.9700000286102295,4.170000076293944,3.900000095367432,4.170000076293944,5900.0,-0.007499992847442627,1.6999991655351827,-100.0,34.78260689286573,46.920748262622816,0.21501039107586273,0.24746470236722296,-0.16300048228548025,-0.05813832926324203,19.222522994061777,0.26999998092651234,0.028128716296111023,-0.2279999852180481,-0.4816969215264919,0.025696951090395714,-0.35484845337227,-0.10115151706382619,0.393609781541846,37.50001862644169,-15.371986911964271,0.12684846815422196,9,0.17999982833862305,0.17999982833862305,-0.1675000786781311,0.01999986171722412,0.689999818801879,2,0.10579340928176162,1.0,4.0,3.142860548840059,4.139999866485597,-1.375002980235081,4.119999885559082,0.10579340928176162
1029,2004-09-09,4.0,4.0900001525878915,3.990000009536743,3.990000009536743,24000.0,0.007556667801907446,-19.000047683761473,-0.04999994039536966,37.06896091046277,43.376688495532015,0.14543598603592311,0.20597258741221935,-0.1773145764503976,-0.09382324575134326,17.879779799684652,0.12000012397766202,0.008040120372360349,-0.18400000333785993,-0.4492824193040095,0.08128241262828961,-0.3166412113209347,-0.05135879535478516,0.34306541393129564,46.87500465661058,-3.7003869750892093,0.13264120798307466,9,0.09999990463256836,0.14999985694885254,-0.15000009536743164,-0.010000109672546387,0.6700000762939453,3,0.2124999761581421,1.6999991655351827,3.9700000286102295,1.0,4.0,3.142860548840059,4.139999866485597,0.2124999761581421
1030,2004-09-10,4.050000190734863,4.0900001525878915,3.9500000476837163,3.9500000476837163,11700.0,0.01250004768371582,-1.7999980926541295,10.000023841880603,44.036714706180874,41.98197627956279,0.0383270187404845,0.15028882786531295,-0.21104685347061114,-0.14863666226028505,16.34265176920924,0.14000010490417525,-0.015594702350618661,-0.1254998326301573,-0.3967523205575585,0.14575265529724435,-0.26112607659385834,0.01012641133354375,0.2733426028244832,62.50005587932472,7.3200168597617505,0.1356262439637008,9,-0.025000333786010742,0.09999966621398926,-0.16500025987625122,-0.06000030040740967,0.6699995994567871,4,0.1506171920862458,-19.000047683761473,4.0,1.6999991655351827,3.9700000286102295,1.0,4.0,0.1506171920862458
1031,2004-09-13,4.050000190734863,4.150000095367432,4.0,4.050000190734863,7400.0,0.0,-1.9999904632932155,0.0,39.603955955343444,41.347692443782556,0.009545037827775715,0.15176943193866954,-0.19508828842295145,-0.15286005989953866,15.68863885851563,0.15000009536743164,-0.049969823376065925,-0.12149983644485474,-0.39788821683538345,0.15488854394567397,-0.2596940266401191,0.01669435375040962,0.2544088872674122,55.555594801415076,-0.5317503042622178,0.13819419019526427,9,-0.040000200271607333,0.09999966621398926,-0.10250025987625122,-0.06000030040740967,0.7100000381469727,0,0.19506170978961967,-1.7999980926541295,4.050000190734863,-19.000047683761473,4.0,1.6999991655351827,3.9700000286102295,0.19506170978961967
1032,2004-09-14,4.0399999618530265,4.139999866485597,3.9700000286102295,3.9700000286102295,13800.0,-0.0024691922002162414,-3.8571428571428825,100.0,37.37374053610937,40.80294955375079,0.01133078354697492,0.14892798419079245,-0.16794953027541615,-0.14766327407874513,14.84140761714141,0.1699998378753671,-0.10697269329040715,-0.11850005388259977,-0.39389642624225285,0.15689631847705376,-0.2561982400624263,0.019198132297226778,0.24623274921446114,51.85180606501562,-3.4806508286211795,0.13769818617982674,9,-0.029999971389770508,0.10999989509582608,-0.08750003576278598,-0.05000007152557284,0.8000001907348651,1,0.18316837993629775,-1.9999904632932155,4.050000190734863,-1.7999980926541295,4.050000190734863,-19.000047683761473,4.0,0.18316837993629775
1033,2004-09-15,3.990000009536743,4.0399999618530265,3.9700000286102295,4.0,7000.0,-0.012376225937722474,-1.7999999999999645,-0.14285714285714468,31.632663239441072,39.732150526435866,0.051019183884036146,0.18975465679338033,-0.10071631425748073,-0.10232725979797497,13.948390946720728,0.06999993324279696,-0.13716426886310984,-0.15650000572204625,-0.43958638660619354,0.12658637516210103,-0.29804319616411945,-0.014956815279973057,0.27878338927334756,19.999976158147597,-32.21968575354857,0.14154319044207359,9,0.019999980926512784,0.15999984741210938,-5.960464477539063e-08,0.039999961853027344,0.8599998950958252,2,0.20551376723881343,-3.8571428571428825,4.0399999618530265,-1.9999904632932155,4.050000190734863,-1.7999980926541295,4.050000190734863,0.20551376723881343
1034,2004-09-16,3.9700000286102295,4.0900001525878915,3.9600000381469727,4.0900001525878915,6900.0,-0.005012526536017692,1.1666663355300761,12.000023841880736,24.175825039555264,36.90586503033377,0.0741095585695799,0.19203478906889337,-0.06432729530007553,-0.0868355223705759,12.834855533091538,0.13000011444091886,-0.14104953487327965,-0.1589999794960022,-0.44019291062611465,0.12219295163410981,-0.2995964450610584,-0.01840351393094597,0.28203203043276037,9.999988079073688,-35.085615073395694,0.140596465565056,9,0.039999961853026456,0.17999982833862305,0.009999930858611616,0.059999942779541016,0.9599997997283936,3,0.17380347955398534,-1.7999999999999645,3.990000009536743,-3.8571428571428825,4.0399999618530265,-1.9999904632932155,4.050000190734863,0.17380347955398534
1035,2004-09-17,4.050000190734863,4.139999866485597,3.9600000381469727,4.0,9800.0,0.020151174193477006,-1.7692256904962906,-0.41666782564467014,37.974709521653914,36.34944975856312,-0.018846148852589728,0.09733537594235653,-0.12247997062705718,-0.17028581419292133,11.535893363571768,0.17999982833862394,-0.13838525937440416,-0.06649981737136823,-0.33773669777939475,0.20473706303665828,-0.20211825757538193,0.06911862283264503,0.18595058213171,47.36848709653942,4.217702926139999,0.1356184402040133,9,-0.015000104904174805,0.09999966621398926,-0.08000022172927856,-0.020000219345092773,0.7199997901916504,4,0.15308638428646204,1.1666663355300761,3.9700000286102295,-1.7999999999999645,3.990000009536743,-3.8571428571428825,4.0399999618530265,0.15308638428646204
1036,2004-09-20,4.010000228881837,4.130000114440918,3.9500000476837163,3.9500000476837163,6300.0,-0.009876533325735126,-4.999984105475957,1.1999990463293304,43.47828490672313,36.68082907870395,0.0008650776465080057,0.13064459916310245,-0.0645154317063299,-0.13256656805485356,10.6355294756251,0.1800000667572017,-0.12788125692710217,-0.09799979925155533,-0.37150332477816317,0.1755037262750525,-0.2347515620148597,0.03875196351174859,0.21051250925537612,31.57907285200357,-11.916761394283697,0.136751762763304,9,0.02499985694885165,0.1399996280670157,-0.025000274181366855,0.019999742507933682,0.7399997711181632,0,0.1770572371033985,-1.7692256904962906,4.050000190734863,1.1666663355300761,3.9700000286102295,-1.7999999999999645,3.990000009536743,0.1770572371033985
1037,2004-09-21,4.130000114440918,4.139999866485597,4.010000228881837,4.0300002098083505,4500.0,0.02992515678547547,1.1666713026062931,1.6666600439483314,52.499997019768415,38.64942798169314,-0.1103606242977424,0.0004280120971609236,-0.16478594038021743,-0.2540128549830376,9.88933747582399,0.12999963760375977,-0.13650991454666084,0.02850009202957171,-0.23581821250844204,0.29281839656758546,-0.10365906023943516,0.16065924429857859,0.07569211035610923,94.73696758884506,48.03902406302201,0.13215915226900696,9,-0.08000004291534424,0.01999974250793457,-0.12500017881393433,-0.10000014305114746,0.6399998664855957,1,0.1525423963641226,-4.999984105475957,4.010000228881837,-1.7692256904962906,4.050000190734863,1.1666663355300761,3.9700000286102295,0.1525423963641226
1038,2004-09-22,4.010000228881837,4.0399999618530265,3.869999885559082,4.0300002098083505,17800.0,-0.029055661557850998,7.500113250283836,-0.2000000000000018,50.6024234819917,40.15314604519635,0.017779716506595378,0.10369180262577782,-0.0247547867779101,-0.13649119109576668,9.198404806488607,0.26000022888183594,-0.14110863414548103,-0.07749980688095004,-0.3291364628853106,0.17413684912341054,-0.20331813488313077,0.04831852112123025,0.18146430310861206,51.85198267138339,1.4830375761300658,0.1258183280021804,9,-2.384185799897409e-07,0.1399996280670157,-0.005000293254853183,0.019999742507933682,0.9299998283386222,2,0.2069825128008771,1.1666713026062931,4.130000114440918,-4.999984105475957,4.010000228881837,-1.7692256904962906,4.050000190734863,0.2069825128008771
1039,2004-09-23,4.079999923706056,4.079999923706056,4.079999923706056,4.079999923706056,700.0,0.017456282002192625,1.0,-0.0,47.43589900341006,40.53083318933293,-0.04434158859968118,0.013098831984375003,-0.07414157512852793,-0.20794853683734704,7.78416585746613,0.06999969482421875,-0.12933167080253227,0.005999886989594749,-0.21322355230812295,0.225223326287312,-0.1036118326592641,0.1156116066384536,0.0978060231900777,77.77779740070756,26.097134339884136,0.10961171964885866,9,-0.06999993324279874,0.06999993324279696,-0.07499998807907193,-0.1399998664855966,0.7800002098083478,3,0.18872548905027564,7.500113250283836,4.010000228881837,1.1666713026062931,4.130000114440918,-4.999984105475957,4.010000228881837,0.18872548905027564
1040,2004-09-24,4.0,4.050000190734863,3.900000095367432,4.050000190734863,2600.0,-0.01960782480441514,4.999980926586414,-100.0,41.6666713971958,40.760023793983194,0.031089307085053974,0.061603338420246345,0.028545681340986562,-0.1289282300525887,6.5964085888367805,0.1799998283386235,-0.10886027355556394,-0.052000033855438055,-0.18974108801954337,0.08574102030866726,-0.12087056093749027,0.016870493226614602,0.16469370520559057,48.14819393498397,0.3941632974420841,0.06887052708205264,9,0.004999876022338867,0.14999985694885254,0.004999935626983643,-0.20000004768371582,0.880000114440918,4,0.23249995708465576,1.0,4.079999923706056,7.500113250283836,4.010000228881837,1.1666713026062931,4.130000114440918,0.23249995708465576
1041,2004-09-27,4.0399999618530265,4.050000190734863,4.0,4.0,4700.0,0.009999990463256614,-1.5000119209403238,-0.7999961853172685,52.702700961149304,42.46324161898763,-0.011709772504318927,0.006167872550715714,0.011198482246967956,-0.16968515626456648,6.916816118180473,0.05000019073486328,-0.09172915835378781,-0.0020000815391547633,-0.10755121142170321,0.10355104834339368,-0.05477564648042854,0.05077548340211946,0.11210599132964294,62.96299566784527,14.853062513840918,0.05277556494127417,9,-0.03500008583068759,0.10999989509582608,-0.03500002622604281,-0.24000000953674228,0.8600001335144052,0,0.18069307573425286,4.999980926586414,4.0,1.0,4.079999923706056,7.500113250283836,4.010000228881837,0.18069307573425286
1042,2004-09-28,4.010000228881837,4.0399999618530265,4.0,4.0,5900.0,-0.007425676548132865,-6.999809269502016,0.25000596047018964,52.70271794129946,44.80435880808301,0.015183709004621626,0.030650827859520113,0.06300229264444113,-0.13950682014307692,7.2545388685456675,0.039999961853026456,-0.08915642240610744,-0.027499830722807594,-0.13027700613854165,0.07527734469292646,-0.07888841843067507,0.023888756985059434,0.1300214823588286,66.66681804351494,16.503676342127157,0.05138858770786711,9,-0.0050003528594979585,0.1399996280670157,-0.005000293254853183,-0.2150001525878915,0.7499999999999991,1,0.18453858575576865,-1.5000119209403238,4.0399999618530265,4.999980926586414,4.0,1.0,4.079999923706056,0.18453858575576865
1043,2004-09-29,3.9600000381469727,4.0900001525878915,3.9600000381469727,4.0,20000.0,-0.012468874783283068,-5.500011920940368,-3.9999046347507416,47.368422703730296,47.38131410410245,0.06758853858150182,0.07421754479846498,0.14176744294179056,-0.09217170687941723,7.266339093695788,0.13000011444091886,-0.08290655044482786,-0.07100001573562587,-0.17621152607304413,0.03421149460179196,-0.12360577090433456,-0.01839426056691673,0.16842080082936928,31.57890774207604,-18.21528412210707,0.052605755168709016,9,0.04499983787536621,0.18999981880187988,0.044999897480010986,-0.16499996185302734,0.8800001144409189,2,0.20454543812544235,-6.999809269502016,4.010000228881837,-1.5000119209403238,4.0399999618530265,4.999980926586414,4.0,0.20454543812544235
1044,2004-09-30,4.019999980926514,4.0900001525878915,3.940000057220459,3.940000057220459,10000.0,0.015151500555948827,-2.750005960470184,-2.0,48.05193317339667,48.50100562096276,0.01723992110088446,0.016646236631739697,0.10473039957747687,-0.15259882695654525,7.105176697261789,0.15000009536743253,-0.07185990635038131,-0.012000072002410711,-0.11634761111342762,0.0923474671086062,-0.06417384155791961,0.04017369755309774,0.097284020676077,63.157815484152316,14.352400422708222,0.052173769555508516,9,-0.015000104904174805,0.12999987602233887,-0.01500004529953003,-0.23000001907348633,0.8699998855590829,3,0.22885574145746812,-5.500011920940368,3.9600000381469727,-6.999809269502016,4.010000228881837,-1.5000119209403238,4.0399999618530265,0.22885574145746812
1045,2004-10-01,4.199999809265137,4.25,4.010000228881837,4.019999980926514,21800.0,0.04477607691359675,-1.4000057220650104,2.25,57.894722312430986,50.10283199937474,-0.15560877997186218,-0.16554023185240663,-0.062314262982612334,-0.3289497199894953,6.805895103579063,0.23999977111816317,-0.04489234195317149,0.16399976015090978,0.04098509216847468,0.28701442813334443,0.10249242615969223,0.22550709414212733,-0.3499999046325688,83.87090323741727,34.435549610297585,0.06150733399121738,10,-0.1399998664855957,-0.04999995231628418,-0.18249982595443726,-0.4099998474121094,0.7699999809265137,4,0.15714294148140584,-2.750005960470184,4.019999980926514,-5.500011920940368,3.9600000381469727,-6.999809269502016,4.010000228881837,0.15714294148140584
1046,2004-10-04,4.199999809265137,4.309999942779541,4.1599998474121085,4.25,47600.0,0.0,-1.3076917433884574,-0.27777910232670266,58.510638297872426,50.770681030275185,-0.14060964241947094,-0.1695053384815326,-0.06359904809579042,-0.32127195279131016,6.139952792165909,0.15000009536743253,-0.007560806282270072,0.1609997630119322,0.025058715247964436,0.29694081077589995,0.09302923912994832,0.22897028689391608,-0.3419999027252203,70.27022498988332,20.267242595070968,0.06797052388198395,10,-0.1099998950958252,-0.09999990463256836,-0.09999990463256836,-0.4099998474121094,0.6900000572204599,0,0.16190484191825694,-1.4000057220650104,4.199999809265137,-2.750005960470184,4.019999980926514,-5.500011920940368,3.9600000381469727,0.16190484191825694
1047,2004-10-05,4.2899999618530265,4.300000190734863,4.119999885559082,4.300000190734863,16000.0,0.021428608732160015,34.999237078008775,0.20000381468273154,65.30613088946009,52.40442629777167,-0.22968037748027736,-0.24945515334485524,-0.14129188072199117,-0.3956481564538903,5.345710129473101,0.18000030517578125,0.010470137768636256,0.23649991750717092,0.06174908415404268,0.41125075086029916,0.1491245008306068,0.32387533418373504,-0.41392005386352526,94.59459807770104,39.1111784388209,0.08737541667656404,10,-0.18499994277954013,-0.21000003814697177,-0.21250003576278598,-0.4999999999999991,0.6399998664855966,1,0.14219117457775488,-1.3076917433884574,4.199999809265137,-1.4000057220650104,4.199999809265137,-2.750005960470184,4.019999980926514,0.14219117457775488
1048,2004-10-06,4.389999866485597,4.5,4.25,4.300000190734863,58700.0,0.023310001287127236,-1.631578154841527,-8.999761586877032,69.811327544856,54.890585024599005,-0.30185164538644305,-0.33347377135441736,-0.24239815242284468,-0.48726757453999836,5.822746863464734,0.25,0.02935719796155034,0.3154998302459724,0.08955401008448849,0.5414456504074563,0.20252692016523088,0.42847274032671434,-0.49656315710449395,80.35711700818729,18.330507270048486,0.11297291008074194,10,-0.18999981880188077,-0.2149999141693124,-0.2499999403953561,-0.5999999046325692,0.5500001907348624,2,0.08428254525038104,34.999237078008775,4.2899999618530265,-1.3076917433884574,4.199999809265137,-1.4000057220650104,4.199999809265137,0.08428254525038104
1049,2004-10-07,4.849999904632568,5.099999904632568,4.630000114440918,5.0,407200.0,0.1047836109651692,1.6857138186083709,-1.666673730946297,77.77778513638054,58.90293099561953,-0.7164870415524494,-0.7657914070998686,-0.696892612283099,-0.9377238851611267,7.067515654683998,0.7100000381469718,0.04434436455561652,0.7329998731613161,0.3220396398657597,1.1439601064568725,0.5275197565135379,0.9384799898090943,-0.9201693978143317,77.06421336063116,12.638854982382526,0.2054801166477783,10,-0.3299999237060547,-0.375,-0.7049999833106995,-1.059999942779541,0.05999994277954013,3,-0.002061804585836269,-1.631578154841527,4.389999866485597,34.999237078008775,4.2899999618530265,-1.3076917433884574,4.199999809265137,-0.002061804585836269
1050,2004-10-08,4.6599998474121085,4.860000133514403,4.579999923706055,4.699999809265137,84100.0,-0.039175270300310316,-1.8000047683761207,0.2666662428116903,70.44024987479267,60.87376976380212,-0.47273348914673274,-0.5562687292505464,-0.5041260387503543,-0.7406250936863246,8.074703501218384,0.2800002098083487,0.06821868781296203,0.5124998331069941,0.037000244129389515,0.9879994220845982,0.27475003861819225,0.7502496275957964,-0.6365557887687254,55.10203585134155,-12.92138798958063,0.23774979448880215,10,-0.13999986648559481,-0.18499994277954013,-0.4849998950958243,-0.8699998855590811,0.3400001525878915,4,0.04935622888511815,1.6857138186083709,4.849999904632568,-1.631578154841527,4.389999866485597,34.999237078008775,4.2899999618530265,0.04935622888511815
1051,2004-10-11,4.8400001525878915,4.900000095367432,4.599999904632568,4.599999904632568,34400.0,0.03862667619522453,-1.4999990065902802,-6.000011920940213,71.51515764529088,62.964040842023394,-0.5892899654973869,-0.7104761080966817,-0.6727635906969853,-0.9090548020213296,9.504534965383863,0.3000001907348633,0.0975225577990173,0.6530001401901258,0.08865243853077232,1.2173478418494788,0.3708262893604495,0.9351739910198025,-0.7304316262653741,73.46941357302357,8.46051867982247,0.28217385082967655,10,-0.32000017166137784,-0.36500024795532315,-0.6650002002716073,-1.0500001907348642,0.17000007629394442,0,0.026859428410193287,-1.8000047683761207,4.6599998474121085,1.6857138186083709,4.849999904632568,-1.631578154841527,4.389999866485597,0.026859428410193287
1052,2004-10-12,4.78000020980835,4.8400001525878915,4.650000095367432,4.75,18700.0,-0.012396682001644233,1.5333324856233506,0.12500074505728948,74.21384081612939,65.94686507673441,-0.4565949509327716,-0.6241976102755977,-0.6092785463764123,-0.8370770068170339,10.852963425352398,0.19000005722045987,0.14160391584889087,0.5560001850128176,-0.06222814287584466,1.1742285129014798,0.24688602106848645,0.8651143489571487,-0.5911971732210279,62.35297285562098,-4.141720646915694,0.3091141639443311,10,-0.26000022888183594,-0.2950003147125244,-0.6300003528594971,-0.9900002479553223,0.11999988555908203,1,0.023012479466325564,-1.4999990065902802,4.8400001525878915,-1.8000047683761207,4.6599998474121085,1.6857138186083709,4.849999904632568,0.023012479466325564
1053,2004-10-13,4.809999942779541,4.8400001525878915,4.519999980926514,4.650000095367432,24700.0,0.006276094488371298,1.909088938691805,5.333290948104586,73.54839205866014,68.7798049528748,-0.3948668627223135,-0.6214787141446312,-0.6289251296011384,-0.8519287510202802,11.987579864809502,0.32000017166137784,0.176789013910585,0.5449999213218693,-0.11522327265825982,1.2052231153019988,0.21488832433180427,0.8751115183119338,-0.5483011567485994,50.0,-14.44503564716446,0.3301115969900647,10,-0.25499987602233887,-0.3250000476837158,-0.6600000858306885,-1.0199999809265137,0.09999990463256747,2,0.024948001452519408,1.5333324856233506,4.78000020980835,-1.4999990065902802,4.8400001525878915,-1.8000047683761207,4.6599998474121085,0.024948001452519408
1054,2004-10-14,4.6599998474121085,4.889999866485597,4.6599998474121085,4.880000114440918,17700.0,-0.031185051382922158,-1.090906726430184,-1.3750029802350865,70.37036709988203,70.16598770703602,-0.1615213347664799,-0.4396775978169689,-0.4707461969878288,-0.6841460229072389,13.518949887053205,0.2300000190734881,0.21510241809115982,0.360499835014342,-0.3068901389030616,1.0278898089317452,0.026804848055640207,0.6941948219730438,-0.3312369718930368,36.84205903242218,-28.439011001583275,0.33369498695870164,10,-0.04999995231628329,-0.1749999523162833,-0.509999990463256,-0.8699998855590811,0.1700000762939462,3,0.06008588390058556,1.909088938691805,4.809999942779541,1.5333324856233506,4.78000020980835,-1.4999990065902802,4.8400001525878915,0.06008588390058556
1055,2004-10-15,4.670000076293945,4.690000057220459,4.539999961853027,4.670000076293945,52800.0,0.0021459719333232208,6.500011920940324,-0.0,69.81132245225028,71.42161927974468,-0.10933899925149415,-0.42250970591080517,-0.47228275518402896,-0.6884196396122491,14.59062326996699,0.15000009536743164,0.2675998583156911,0.3395000696182251,-0.3366336271480712,1.0156337663845214,0.0014332212350769424,0.6775669180013733,-0.2795382384457943,39.47369741930788,-25.022404840683066,0.3380668483831482,10,-0.06000018119812012,-0.18500018119812012,-0.5450001955032349,-0.880000114440918,0.26999998092651367,4,0.05139181310434249,-1.090906726430184,4.6599998474121085,1.909088938691805,4.809999942779541,1.5333324856233506,4.78000020980835,0.05139181310434249
1056,2004-10-18,4.71999979019165,4.769999980926514,4.539999961853027,4.539999961853027,19600.0,0.010706576676843271,-1.5555582046534053,100.0,72.04967398853506,72.17090184630855,-0.08696495268856719,-0.4391038266761509,-0.5098395057617768,-0.7312261583934974,15.883525461898707,0.23000001907348633,0.322121850409788,0.35399980545043963,-0.32582674990313976,1.0338263608040195,0.014086527773649493,0.6939130831272298,-0.2727749070007457,54.05401922298704,-9.747493066006513,0.3399132776767899,10,-0.04499983787536621,-0.2349998950958252,-0.6324999332427979,-0.929999828338623,0.2800002098083496,0,0.059322080986147885,6.500011920940324,4.670000076293945,-1.090906726430184,4.6599998474121085,1.909088938691805,4.809999942779541,0.059322080986147885
1057,2004-10-19,4.760000228881836,4.800000190734863,4.599999904632568,4.599999904632568,43700.0,0.008474669590729178,-1.4999985098869004,0.8888915379867386,74.99999999999991,72.7474210079912,-0.05954662711010794,-0.45269621723015163,-0.5389322856017227,-0.7614923759408128,17.22153700955084,0.20000028610229492,0.3581869649509528,0.3625002384185789,-0.3295561841169077,1.0545566609540655,0.016472027150835622,0.7085284496863222,-0.26055334397559804,64.86495194253192,-2.8880597156565386,0.3460282112677432,10,0.04999971389770508,-0.27500033378601074,-0.6800003051757812,-0.9700002670288086,0.28999996185302734,1,0.0525210058779193,-1.5555582046534053,4.71999979019165,6.500011920940324,4.670000076293945,-1.090906726430184,4.6599998474121085,0.0525210058779193
1058,2004-10-20,4.8400001525878915,4.8400001525878915,4.760000228881836,4.820000171661377,69000.0,0.016806705852795423,6.999999999999378,0.12499962747173066,75.30864161192109,72.47307172749572,-0.07711012092318192,-0.4925812870182691,-0.6117057279250586,-0.8388582869991952,18.407973528698257,0.07999992370605558,0.4003301055417765,0.4010001659393323,-0.29275851673095854,1.0947588486096236,0.05412082460418688,0.7478795072744777,-0.30000019073486417,85.71436356527157,16.662136885162425,0.34687934133514564,10,-0.13000011444091886,-0.3550002574920663,-0.7600002288818368,-1.0500001907348642,0.3299999237060538,2,0.0123966820016439,-1.4999985098869004,4.760000228881836,-1.5555582046534053,4.71999979019165,6.500011920940324,4.670000076293945,0.0123966820016439
1059,2004-10-21,4.849999904632568,4.860000133514403,4.75,4.760000228881836,31100.0,0.0020660644069050438,1.0000000000000162,4.499988079059476,72.41379196947182,72.69235418246005,-0.09734694411726608,-0.46581962081810957,-0.6161480949964977,-0.8493325716219724,19.947049779553844,0.11000013351440341,0.4320798733600171,0.37249991893768275,-0.3228341787699591,1.0678340166453242,0.024832870083861813,0.7201669677915037,-0.26519994735717756,96.87493015084463,28.4704070832464,0.34766704885382077,10,-0.1399998664855957,-0.36500000953674316,-0.7699999809265137,-1.059999942779541,0.3299999237060547,3,0.01237112246584382,6.999999999999378,4.8400001525878915,-1.4999985098869004,4.760000228881836,-1.5555582046534053,4.71999979019165,0.01237112246584382
1060,2004-10-22,4.929999828338623,4.949999809265137,4.800000190734863,4.849999904632568,53500.0,0.0164948299544585,1.4999960263532255,0.888891243648771,73.85620650225025,72.95247072212221,-0.15088705363453236,-0.498112406977965,-0.6876121575934615,-0.9358931783407494,20.69742179660349,0.14999961853027344,0.45495618470399,0.4059998512268068,-0.2791939434933459,1.0911936459469596,0.06340295386673045,0.7485967485868832,-0.30398387527465776,95.1219540561412,25.840011354843867,0.3425968973600764,10,-0.19499993324279785,-0.44499993324279785,-0.8499999046325684,-1.1399998664855957,0.25,4,-0.02028395702120489,1.0000000000000162,4.849999904632568,6.999999999999378,4.8400001525878915,-1.4999985098869004,4.760000228881836,-0.02028395702120489
1061,2004-10-25,4.769999980926514,4.949999809265137,4.690000057220459,4.949999809265137,59200.0,-0.032454331233927936,1.8888888888888888,-2.25,65.00000149011618,71.92871079700963,-0.002079649774841208,-0.2957836557878881,-0.5178582678673607,-0.7820139647769224,21.23326529308729,0.25999975204467773,0.4168691621337519,0.20950000286102277,-0.4441851029245836,0.8631851086466296,-0.11734255003178085,0.5363425557538264,-0.10606531173706024,48.57146360437219,-16.785336288913207,0.3268425528928034,10,-0.03500008583068848,-0.2850000858306885,-0.6775000095367432,-0.9800000190734863,0.440000057220459,0,0.03563942913495044,1.4999960263532255,4.929999828338623,1.0000000000000162,4.849999904632568,6.999999999999378,4.8400001525878915,0.03563942913495044
1062,2004-10-26,4.75,4.8400001525878915,4.710000038146973,4.8400001525878915,27000.0,-0.004192868135531769,1.8888865341414454,0.5000013245489298,61.84210980367792,70.62801276867829,0.014770557659144146,-0.22925631163040538,-0.49361598797637285,-0.7651196277968033,21.798066437955807,0.13000011444091886,0.4008162753294533,0.15250003337860107,-0.4519005543544674,0.7569006211116696,-0.14970026048793272,0.45470032724513487,-0.059999942779541016,23.076923076923077,-38.71428074319573,0.3022002938665342,10,-0.005000114440917969,-0.2650001049041748,-0.6575000286102295,-0.9600000381469727,0.4499998092651367,1,0.05263157894736836,1.8888888888888888,4.769999980926514,1.4999960263532255,4.929999828338623,1.0000000000000162,4.849999904632568,0.05263157894736836
1063,2004-10-27,4.769999980926514,4.940000057220459,4.599999904632568,4.599999904632568,24100.0,0.004210522300318598,-3.0,-1.888886534141464,46.2962995667846,67.95311637611191,-0.012851596689584355,-0.19548429476556883,-0.5067971413870431,-0.7867034370456247,22.51559188078892,0.3400001525878906,0.3671759743808556,0.13200001716613752,-0.3962982310178109,0.660298265350086,-0.13214910692583715,0.3961491412581122,0.3299999237060547,48.57146360437219,-10.821519553080726,0.2641491240919742,10,-0.02500009536743164,-0.2850000858306885,-0.6700000166893005,-0.9750000238418579,0.40000009536743164,2,0.058700253863305685,1.8888865341414454,4.75,1.8888888888888888,4.769999980926514,1.4999960263532255,4.929999828338623,0.058700253863305685
1064,2004-10-28,4.940000057220459,4.989999771118164,4.800000190734863,4.8400001525878915,20000.0,0.03563942913495044,-1.1111084620132614,0.5882344691402297,63.20755777939621,67.21936474579479,-0.15528683248464326,-0.30886182573048604,-0.6707638027919254,-0.9566761935096828,23.23142056782739,0.2199997901916504,0.33707328139286563,0.25600008964538556,-0.20114908698846357,0.7131492662792347,0.027425501328461444,0.4845746779623097,0.1499998474121096,87.17955615003991,26.118383864501318,0.2285745883169244,10,-0.17500019073486328,-0.440000057220459,-0.8600001335144043,-1.1450001001358032,0.440000057220459,3,0.04655870777517723,-3.0,4.769999980926514,1.8888865341414454,4.75,1.8888888888888888,4.769999980926514,0.04655870777517723
1065,2004-10-29,4.860000133514403,4.989999771118164,4.78000020980835,4.949999809265137,20800.0,-0.016194316352107108,1.4705888952778985,-0.8999976158119521,51.04166614926491,64.88514165254254,-0.05084833618658102,-0.18643997923227396,-0.5848909165476988,-0.8780718962807503,24.9250624950722,0.20999956130981445,0.30415507725986224,0.14300014972686714,-0.2590002141972789,0.5450005136510132,-0.058000032235205445,0.34400033168893973,0.2201997711181649,66.66674817731968,6.878737540193356,0.20100018196207295,10,-0.0650002956390372,-0.3600001335144034,-0.7800002098083487,-1.0650001764297476,0.5299997329711932,4,0.06584355679694576,-1.1111084620132614,4.940000057220459,-3.0,4.769999980926514,1.8888865341414454,4.75,0.06584355679694576
1066,2004-11-01,4.880000114440918,4.880000114440918,4.75,4.78000020980835,23700.0,0.004115222299809318,1.6000047683761296,-1.1111140545609528,55.43477979183974,62.71122829608029,-0.05114379594567797,-0.16114603003385408,-0.5947958834303932,-0.8964912894175341,26.27428916122685,0.13000011444091797,0.2868078001792913,0.1290001153945921,-0.19666688637959773,0.45466711716878194,-0.033833385492503254,0.29183361628168747,0.19059579019164996,71.7949501704999,11.82199300265971,0.16283350088709506,11,-0.08500027656555176,-0.3600001335144043,-0.8025002479553223,-1.0850001573562622,0.31999969482421875,0,0.06147534976688718,1.4705888952778985,4.860000133514403,-1.1111084620132614,4.940000057220459,-3.0,4.769999980926514,0.06147534976688718
1067,2004-11-02,4.900000095367432,4.900000095367432,4.730000019073486,4.730000019073486,15600.0,0.004098356651125901,1.0,1.7000023841880647,54.94506415818838,60.44860857899888,-0.0549778696327774,-0.1402962262486378,-0.606839358066888,-0.9141396518616958,27.960920319505334,0.1700000762939453,0.27152829253002864,0.11850008964538539,-0.1306480241888064,0.36764820347957716,-0.006073967271710501,0.24307414656248127,0.1611838892651365,76.9231521636799,15.040599675285591,0.12457405691709603,11,-0.10500025749206543,-0.38000011444091797,-0.8225002288818359,-1.1050001382827759,0.3399996757507324,1,0.06326529321348828,1.6000047683761296,4.880000114440918,1.4705888952778985,4.860000133514403,-1.1111084620132614,4.940000057220459,0.06326529321348828
1068,2004-11-03,4.760000228881836,4.860000133514403,4.710000038146973,4.789999961853027,29100.0,-0.02857140076751319,-1.3076917433884616,-0.1764689382804699,55.55557910307956,58.575473816066406,0.08099846980598358,0.03040319202523456,-0.46131287907226337,-0.7698639686912929,28.56996750291939,0.19000005722045898,0.2442032259382625,-0.03999979496002215,-0.2087101262520994,0.1287105363320551,-0.12435496060606077,0.04435537068601647,0.2919600741507322,17.8572280067166,-45.243293497193264,0.08435516564603855,11,0.03499960899353027,-0.24000024795532227,-0.6825003623962402,-0.9650002717971802,0.3299999237060556,2,0.09243688219037338,1.0,4.900000095367432,1.6000047683761296,4.880000114440918,1.4705888952778985,4.860000133514403,0.09243688219037338
1069,2004-11-04,4.8400001525878915,4.889999866485597,4.630000114440918,4.78000020980835,27900.0,0.016806705852795423,2.250009685792854,-2.000015894713448,58.76289673371234,56.89843939733998,-0.0006359680410659152,-0.053107129763552585,-0.5366769108097733,-0.8436424291088862,26.894203667611453,0.2599997520446786,0.20955715418790533,0.04050011634826767,-0.1276446257613726,0.20864485845790792,-0.043572254706552904,0.12457248740308824,0.2029209424766769,58.33339956077982,-7.435373997878081,0.08407237105482013,11,-0.0450003147125253,-0.32000017166137784,-0.7625002861022958,-1.0450001955032358,0.28999996185302646,3,0.06818180026907772,-1.3076917433884616,4.760000228881836,1.0,4.900000095367432,1.6000047683761296,4.880000114440918,0.06818180026907772
1070,2004-11-05,4.889999866485597,4.889999866485597,4.730000019073486,4.739999771118164,28300.0,0.010330519074667865,1.1333299424934618,2.5000039736467525,58.762896733712324,56.20542775773955,-0.06359395659510003,-0.08958542189018903,-0.5842655674632438,-0.8896215174629782,25.43087457740887,0.15999984741211026,0.16768393479011845,0.07899982929229843,-0.08019553170448201,0.23819519028907887,-0.000597851206092237,0.1585975097906891,0.14406280477033206,96.29621126360122,27.845756290244225,0.0795976804983903,11,-0.09500002861023038,-0.33499979972839444,-0.8125000000000009,-1.0949999094009408,0.2800002098083487,4,0.10020455242005566,2.250009685792854,4.8400001525878915,-1.3076917433884616,4.760000228881836,1.0,4.900000095367432,0.10020455242005566
1071,2004-11-08,4.96999979019165,4.96999979019165,4.75,4.789999961853027,63200.0,0.01635990304505852,1.4444444444444444,1.1999980926525728,60.3960302551176,56.044752252343955,-0.12543081704230108,-0.16795803292519018,-0.6544275236015462,-0.9626997279560712,23.942726366876904,0.2199997901916504,0.1362317697710722,0.1524997711181637,-0.021599380030365545,0.32659892226669296,0.06545019554389864,0.23954934669242878,0.055381625731810935,100.0,29.811459199152154,0.08704957557426478,11,-0.17499995231628418,-0.3599998950958252,-0.8649998903274536,-1.154999852180481,0.05000019073486328,0,0.0845070611718779,1.1333299424934618,4.889999866485597,2.250009685792854,4.8400001525878915,-1.3076917433884616,4.760000228881836,0.0845070611718779
1072,2004-11-09,4.889999866485597,5.0,4.849999904632568,4.949999809265137,35100.0,-0.016096564805482383,-1.1428605488400925,-0.3333333333333284,52.47523630614115,56.73130077893913,-0.026243231969021785,-0.0835798569979671,-0.5608030962015382,-0.8750553129395477,22.43391759632292,0.15000009536743164,0.09024428242316773,0.06699986457824814,-0.10905033131511477,0.24305006047161104,-0.021025233368432872,0.15502496252492914,0.12687391921204672,70.27022498988356,1.9610948761679197,0.0880250979466813,11,-0.0749998092651376,-0.2799999713897714,-0.7949999570846566,-0.9800000190734872,0.20000028610229492,1,0.06339467305595958,1.4444444444444444,4.96999979019165,1.1333299424934618,4.889999866485597,2.250009685792854,4.8400001525878915,0.06339467305595958
1073,2004-11-10,4.929999828338623,4.960000038146973,4.880000114440918,4.889999866485597,27800.0,0.00817995152252915,-1.6666878596178911,-0.6666666666666617,53.846153846153854,55.691144786356645,-0.04599756639140118,-0.12029643942274681,-0.5861104723398753,-0.9064618919298741,21.66496899547955,0.07999992370605469,0.07149656815642391,0.10099983215332031,-0.08125499361152055,0.2832546579181612,0.009872419270899435,0.1921272450357412,0.0785364797377186,81.08102883448075,15.708421281231082,0.09112741288242045,11,-0.11499977111816406,-0.25499987602233887,-0.8374998569488525,-0.9499999284744263,0.10000038146972656,2,0.0628803151265036,-1.1428605488400925,4.889999866485597,1.4444444444444444,4.96999979019165,1.1333299424934618,4.889999866485597,0.0628803151265036
1074,2004-11-11,4.940000057220459,4.989999771118164,4.849999904632568,4.849999904632568,19500.0,0.0020284440628888234,-2.1111028694951894,2.250005960470212,50.515476080454775,55.63267922315551,-0.06257860402534643,-0.1140938543181873,-0.5780975648663453,-0.9061266320363508,20.604718520783504,0.1399998664855957,0.06219446282930896,0.09700005054473859,-0.07321335085976255,0.26721345194923973,0.011893349842488021,0.18210675124698916,0.060365522787007464,77.77779740070748,15.50038704803832,0.0851067007022507,11,-0.125,-0.13000011444091797,-0.752500057220459,-0.8100000619888306,0.059999942779541016,3,0.030364391423070458,-1.6666878596178911,4.929999828338623,-1.1428605488400925,4.889999866485597,1.4444444444444444,4.96999979019165,0.030364391423070458
1075,2004-11-12,4.9099998474121085,5.0,4.800000190734863,4.800000190734863,47400.0,-0.006072916894909963,-2.6363715179941565,1.2222163353536968,58.33332860280409,55.954740202151555,-0.02764749794795307,-0.06871459675677105,-0.5339299787539131,-0.8625073534449657,20.068815110193768,0.19999980926513672,0.07893729724826226,0.054999852180480424,-0.09669226524563612,0.20669196960659697,-0.020846206532577405,0.13084591089353825,-0.3099999427795401,63.999938964843395,-0.010719578373851846,0.0758460587130581,11,-0.0949997901916495,-0.14999985694885165,-0.41249990463256747,-0.46999990940093905,0.09000015258789151,4,0.04480657308874747,-2.1111028694951894,4.940000057220459,-1.6666878596178911,4.929999828338623,-1.1428605488400925,4.889999866485597,0.04480657308874747
1076,2004-11-15,5.0,5.050000190734863,4.800000190734863,4.980000019073486,39500.0,0.018329970546807184,3.1666540835018817,0.1818185758997093,63.73626603954707,56.93154041119141,-0.1104506434571606,-0.14404768376974886,-0.6090696025994813,-0.9383864986119113,19.333250690547953,0.25,0.06322599483249292,0.13099999427795428,-0.019912882624505635,0.2819128711804142,0.05554355582672432,0.20645643272918424,-0.3920000934600827,79.99992370605469,10.364814193399496,0.07545643845123,11,-0.15999984741210938,-0.21499991416931152,-0.502500057220459,-0.5250000953674316,0.3899998664855966,0,0.03400001525878915,-2.6363715179941565,4.9099998474121085,-2.1111028694951894,4.940000057220459,-1.6666878596178911,4.929999828338623,0.03400001525878915
1077,2004-11-16,5.010000228881836,5.010000228881836,4.9099998474121085,4.96999979019165,18300.0,0.002000045776367143,3.9999642376053943,2.0000238418806475,63.33334569577684,57.79573669926889,-0.11533515962485019,-0.1416191118146699,-0.5992734026452871,-0.9335851959685302,18.451597039762323,0.10000038146972745,0.06984801252029982,0.12850022315979004,-0.02577561971573683,0.2827760660353169,0.05136230172202616,0.20563814459755392,-0.3843203109741209,84.00001525878906,11.217160771463881,0.07713792143776359,11,-0.1700000762939453,-0.22500014305114746,-0.5125002861022949,-0.5350003242492676,0.5999999046325675,1,0.0019959584007662734,3.1666540835018817,5.0,-2.6363715179941565,4.9099998474121085,-2.1111028694951894,4.940000057220459,0.0019959584007662734
1078,2004-11-17,4.900000095367432,5.230000019073486,4.880000114440918,4.880000114440918,41300.0,-0.02195611347086801,-34.00002384188065,0.49999403960089167,47.619050322205624,56.557531542434816,0.018564664233553074,-0.028346813977982777,-0.4693797552680845,-0.8083148802578934,17.82724798492313,0.34999990463256836,0.06777432366271441,0.015500092506409047,-0.13770766832565862,0.1687078533384767,-0.061103787909624785,0.09210397292244288,-0.2573473665466306,23.25580105902248,-45.7352831841986,0.0766038804160337,11,0.07999992370605469,-0.02500009536743164,-0.3975001573562622,-0.4250001907348633,1.0099997520446768,2,0.03877552112704863,3.9999642376053943,5.010000228881836,3.1666540835018817,5.0,-2.6363715179941565,4.9099998474121085,0.03877552112704863
1079,2004-11-18,4.9099998474121085,4.96999979019165,4.800000190734863,4.809999942779541,27500.0,0.002040765683684498,-1.8333406183813683,4.999999999999956,53.24673474910624,55.94462465525636,0.021834739746585896,-0.035437968900539296,-0.4599267710070434,-0.8023522621255639,16.86954130406278,0.1699995994567871,0.06503699993689516,0.02249984741210831,-0.13021241800282457,0.1752121128270412,-0.053856285295358575,0.09885598011957519,-0.2321062811761463,25.581325718721203,-41.898413689392825,0.07635613270746645,11,0.08000016212463468,-0.02499985694885165,-0.3899998664855948,-0.4349999427795401,1.140000343322754,3,0.024439993100914048,-34.00002384188065,4.900000095367432,3.9999642376053943,5.010000228881836,3.1666540835018817,5.0,0.024439993100914048
1080,2004-11-19,4.829999923706055,4.900000095367432,4.829999923706055,4.849999904632568,14800.0,-0.016293263990266538,-6.0000238418806475,-0.2000000000000018,46.9879400403071,54.45483685361075,0.10329075356257267,0.038668649550336553,-0.36261454601936727,-0.706852782096365,15.538650294824553,0.0799999237060538,0.07073513571937262,-0.05250008106231707,-0.20590010532460568,0.10089994319997153,-0.12920009319346182,0.024199931068827674,-0.11897997029984086,6.976684871503423,-57.48043892365601,0.07670001213114445,11,0.18500018119812012,0.05500006675720215,-0.2825000286102295,-0.35500001907348633,1.4900002479553232,4,0.03519670372241013,-1.8333406183813683,4.9099998474121085,-34.00002384188065,4.900000095367432,3.9999642376053943,5.010000228881836,0.03519670372241013
1081,2004-11-22,4.940000057220459,5.0,4.820000171661377,4.820000171661377,36100.0,0.022774355124627332,-2.0,-6.0,52.17391078999471,54.421356240705585,-0.01275353061924811,-0.06107377547027415,-0.4536672249407854,-0.8008757019903427,15.054342476386138,0.17999982833862305,0.06957503268402476,0.04900004863739049,-0.09680439482100667,0.19480449209578765,-0.023902173091808088,0.12190227036658907,-0.1978412998742085,32.55812148263148,-29.06955750338301,0.07290222172919854,11,0.07500004768371582,-0.05500006675720215,-0.3925001621246338,-0.4650001525878906,1.5299997329711914,0,0.012145737264080303,-6.0000238418806475,4.829999923706055,-1.8333406183813683,4.9099998474121085,-34.00002384188065,4.900000095367432,0.012145737264080303
1082,2004-11-23,5.0,5.0,4.829999923706055,4.829999923706055,20800.0,0.012145737264080303,1.0,1.4166686534900539,64.2856980667663,55.58130559855141,-0.062032406779780835,-0.10686295097396492,-0.49330946649203256,-0.8439083165761136,14.543862061642388,0.1700000762939453,0.06655991601822375,0.09649999141693133,-0.0410384743501897,0.23403845718405236,0.027730758533371258,0.1652692243004914,-0.22857076695011536,46.51160211804496,-19.79960096973298,0.06876923288356046,11,0.015000104904174805,-0.08500003814697266,-0.4200000762939453,-0.5250000953674316,1.6399998664855966,1,0.07799997329711927,-2.0,4.940000057220459,-6.0000238418806475,4.829999923706055,-1.8333406183813683,4.9099998474121085,0.07799997329711927
1083,2004-11-24,5.050000190734863,5.199999809265137,4.949999809265137,4.949999809265137,15200.0,0.0100000381469727,-3.999980926586431,0.5882372740634362,62.96295860231447,56.964359212091374,-0.10417563109659511,-0.14209601295648078,-0.5203393231970113,-0.8763185034453675,15.03633108133791,0.25,0.05625491180246023,0.13250017166137695,-0.004823863531640882,0.2698242068543948,0.06383815406486804,0.20116218925788587,-0.2510567105235628,62.50005960470162,-4.62116109914507,0.06866201759650897,11,-0.03500008583068848,-0.13500022888183594,-0.4025002717971802,-0.5750002861022949,1.3999996185302743,2,0.11089107358985073,1.0,5.0,-2.0,4.940000057220459,-6.0000238418806475,4.829999923706055,0.11089107358985073
1084,2004-11-26,5.170000076293945,5.25,5.0,5.0,8500.0,0.023762352678568854,-1.941175150624376,1.6999942779759294,65.90909214059101,57.80611071628993,-0.21022657813788292,-0.2571664428273177,-0.6148561092368858,-0.9783310284698699,15.405600810880182,0.25,0.06517806645638302,0.24100005626678467,0.06318879779363851,0.41881131473993083,0.15209442703021114,0.3299056855033582,-0.345193203750914,81.395359152782,17.2224803325699,0.08890562923657326,11,-0.14499998092651367,-0.24500012397766113,-0.5725001096725464,-0.695000171661377,1.3899998664855957,4,0.14313341589902318,-3.999980926586431,5.050000190734863,1.0,5.0,-2.0,4.940000057220459,0.14313341589902318
1085,2004-11-29,5.179999828338623,5.260000228881836,5.050000190734863,5.260000228881836,24800.0,0.0019341879878358448,4.2499746681528014,-0.4705903802353891,62.962958602314515,57.72018766770853,-0.19880567047838404,-0.2550394242928,-0.6013101963756036,-0.9680269295116819,15.938266940208221,0.21000003814697266,0.07059804633002109,0.2349998235702513,0.028118247229784288,0.4418813999107183,0.13155903540001734,0.33844061174048523,-0.32117750559903424,81.81809315012674,21.26099090878475,0.10344078817023358,11,-0.14999961853027344,-0.2499997615814209,-0.5824998617172241,-0.7049999237060547,1.130000114440918,0,0.16795374348019498,-1.941175150624376,5.170000076293945,-3.999980926586431,5.050000190734863,1.0,5.0,0.16795374348019498
1086,2004-11-30,5.179999828338623,5.199999809265137,5.150000095367432,5.150000095367432,19600.0,0.0,-2.3333439298089456,-0.3749947846196945,69.86299759230056,58.44570454510006,-0.19063485361961963,-0.24391760569591714,-0.5759895552513683,-0.9494330096295496,16.69717209035497,0.04999971389770508,0.0806387227694314,0.21999983787536603,-0.009324054609905374,0.44932373036063744,0.10533789163272989,0.3346617841180022,-0.28105971498480997,81.39526889160945,21.155254138704784,0.11466194624263577,11,-0.14999961853027344,-0.2499997615814209,-0.5699999332427979,-0.7049999237060547,1.1000003814697266,1,0.22007729364894324,4.2499746681528014,5.179999828338623,-1.941175150624376,5.170000076293945,-3.999980926586431,5.050000190734863,0.22007729364894324
1087,2004-12-01,5.210000038146973,5.25,5.139999866485597,5.139999866485597,40600.0,0.005791546486975774,-2.1428532503185127,2.333359824522334,69.44443892550156,60.87074772324405,-0.21152580826495004,-0.2629860399677568,-0.5836670089503313,-0.9604760806522012,17.571337786869147,0.11000013351440341,0.08684343039979048,0.23450005054473877,-0.018438433597578907,0.48743853468705645,0.10803080847357993,0.3609692926158976,-0.2749539132403571,83.8709280469084,25.182092068410725,0.12646924207115864,12,-0.17999982833862305,-0.2799999713897705,-0.6000001430511475,-0.7350001335144043,1.0099997520446777,2,0.24184256100174983,-2.3333439298089456,5.179999828338623,4.2499746681528014,5.179999828338623,-1.941175150624376,5.170000076293945,0.24184256100174983
1088,2004-12-02,5.199999809265137,5.230000019073486,5.139999866485597,5.21999979019165,14700.0,-0.0019194297137458127,3.4999582772061975,-0.2857133125796182,68.05551968242678,62.51616827139077,-0.17265155427657053,-0.23013092854827377,-0.5471314337760234,-0.9307457180639895,18.633528239186752,0.09000015258788974,0.08004879990009162,0.20249984264373744,-0.0480469097923395,0.4530465950798144,0.07722646642569853,0.32777321886177635,-0.23245827396099905,76.9229358471188,19.795747573035,0.12527337621803866,12,-0.15999960899353027,-0.26999974250793457,-0.5849999189376831,-0.7249999046325684,1.0900001525878906,3,0.2769230980844901,-2.1428532503185127,5.210000038146973,-2.3333439298089456,5.179999828338623,4.2499746681528014,5.179999828338623,0.2769230980844901
1089,2004-12-03,5.170000076293945,5.230000019073486,5.050000190734863,5.230000019073486,33900.0,-0.005769179629149024,5.0,3.0,68.05556475379987,64.85701546177886,-0.11386653990860296,-0.18355160168002094,-0.49265449731141153,-0.8813093406326837,19.98673799392887,0.17999982833862305,0.07258095037696055,0.1560001134872433,-0.09433862793763215,0.40633885491211874,0.03083074277480602,0.2811694841996806,-0.17321267163203746,57.14279226706509,0.8484039183253458,0.1251693707124377,12,-0.12999987602233887,-0.22499990463256836,-0.5550001859664917,-0.695000171661377,1.2799997329711923,4,0.24758214972575887,3.4999582772061975,5.199999809265137,-2.1428532503185127,5.210000038146973,-2.3333439298089456,5.179999828338623,0.24758214972575887
1090,2004-12-06,5.380000114440918,5.449999809265137,5.300000190734863,5.300000190734863,54500.0,0.04061896229168127,-2.749994039529838,-1.3333333333333333,72.61905032220567,67.12869763202453,-0.2655722249398087,-0.37414230563093476,-0.6726534150340076,-1.0691768952025056,21.746542842103985,0.2799997329711914,0.09717233753483612,0.34150013923644984,0.049770224170725186,0.6332300543021745,0.1956351817035875,0.48736509676931217,-0.3568914273570174,82.50005960470162,27.9978641090129,0.1458649575328623,12,-0.24000024795532227,-0.3400001525878906,-0.7475001811981201,-0.9050002098083496,1.1999998092651367,0,0.21933081844576252,5.0,5.170000076293945,3.4999582772061975,5.199999809265137,-2.1428532503185127,5.210000038146973,0.21933081844576252
1091,2004-12-07,5.389999866485597,5.449999809265137,5.28000020980835,5.28000020980835,10400.0,0.0018586899315926608,-2.090911455398247,1.3749970197649302,72.6190347790399,68.05462393338826,-0.2291212120374002,-0.3700352798257658,-0.6532068061634435,-1.0572403362599863,23.064211283637174,0.1699995994567871,0.11843718407381232,0.33049988746643155,0.0014518103825933437,0.6595479645502698,0.16597584892451245,0.49502392600835066,-0.3399996757507333,85.00000000000021,32.81511231972824,0.16452403854191902,12,-0.19000005722045987,-0.34999990463256925,-0.7424999475479135,-0.9149999618530282,1.5,1,0.17068647478349663,-2.749994039529838,5.380000114440918,5.0,5.170000076293945,3.4999582772061975,5.199999809265137,0.17068647478349663
1092,2004-12-08,5.199999809265137,5.449999809265137,5.199999809265137,5.389999866485597,38100.0,-0.03525047531111425,-1.631578154841527,-1.7272786384956116,66.30433937551928,68.42588846374434,-0.00868055415026081,-0.16402991509079534,-0.434393956094965,-0.8466651213592158,24.03210528809471,0.25,0.1504124466408454,0.1249998331069948,-0.19960517117676968,0.4496048373907593,-0.03730266903488744,0.28730233524887705,-0.10199966430664098,37.49994039529838,-17.586498808426768,0.16230250214188233,12,0.02500009536743164,-0.15999984741210938,-0.5424998998641968,-0.7249999046325684,1.7699999809265137,2,0.2076923923379601,-2.090911455398247,5.389999866485597,-2.749994039529838,5.380000114440918,5.0,5.170000076293945,0.2076923923379601
1093,2004-12-09,5.239999771118164,5.3400001525878915,5.199999809265137,5.199999809265137,10800.0,0.0076923006385032355,-6.000023841880692,-0.21052605161384133,67.36842052428008,68.58803606193202,-0.02111526844712497,-0.1893212703653271,-0.44291036247239646,-0.8621356752717375,25.052305487250287,0.1400003433227548,0.17256569355368345,0.14949979782104528,-0.17555722813036834,0.4745568237724589,-0.013028715154661974,0.31202831079675253,-0.09975966644287126,47.49994039529838,-10.851133523471638,0.1625285129757069,12,0.010000228881835938,-0.19999980926513672,-0.5824998617172241,-0.7649998664855957,2.4200000762939444,3,0.18702291257244918,-1.631578154841527,5.199999809265137,-2.090911455398247,5.389999866485597,-2.749994039529838,5.380000114440918,0.18702291257244918
1094,2004-12-10,5.0900001525878915,5.369999885559082,4.949999809265137,5.369999885559082,30700.0,-0.028625882649278123,2.0000034059829495,-6.999999999999978,62.74511545542181,68.56383126783282,0.13001548594076962,-0.028994389970891987,-0.2644553478484406,-0.6917426312398662,25.69945879455734,0.4200000762939453,0.1761253537425569,-0.007999825477599032,-0.32526440267094436,0.3092647517157463,-0.1666321140742717,0.15063246311907363,0.3599996566772452,28.00006866455096,-35.32730429709297,0.15863228859667247,12,0.1099996566772452,-0.05000019073486417,-0.43250024318695157,-0.6150002479553232,2.509999752044676,4,0.23575634052879635,-6.000023841880692,5.239999771118164,-1.631578154841527,5.199999809265137,-2.090911455398247,5.389999866485597,0.23575634052879635
1095,2004-12-13,5.130000114440918,5.179999828338623,5.019999980926514,5.059999942779541,35400.0,0.007858538438881846,-1.1333299424934753,-0.2500008514957382,60.00001003868407,67.46794376187543,0.0918345858323164,-0.05445957768026499,-0.28075124219473313,-0.7171367213577113,26.775366742382477,0.15999984741210938,0.17987222561628613,0.02100012302398646,-0.28383108495517284,0.32583133100314576,-0.1314154809655932,0.1734157270135661,0.30999969482421896,36.00006103515625,-29.929773460384197,0.1524156039895797,12,0.06999969482421875,-0.040000200271606445,-0.472500205039978,-0.6550002098083496,2.369999885559082,0,0.25730987629189883,2.0000034059829495,5.0900001525878915,-6.000023841880692,5.239999771118164,-1.631578154841527,5.199999809265137,0.25730987629189883
1096,2004-12-14,5.170000076293945,5.239999771118164,5.150000095367432,5.170000076293945,19800.0,0.00779726334516595,-3.4999880790596762,0.0,59.13979542133463,66.32298337252357,0.0561743183691652,-0.08545169990119117,-0.29609360696695575,-0.7493351458337223,27.695624634138472,0.1099996566772461,0.17171095262998914,0.05250008106231707,-0.24899612520857684,0.353996287333211,-0.09824802207312988,0.20324818419776403,0.26019973297119137,44.00005340576172,-23.378694034759164,0.15074810313544698,12,0.029999732971191406,-0.07000017166137695,-0.49500012397766113,-0.695000171661377,2.2199997901916513,1,0.2727272391885247,-1.1333299424934753,5.130000114440918,2.0000034059829495,5.0900001525878915,-6.000023841880692,5.239999771118164,0.2727272391885247
1097,2004-12-15,5.019999980926514,5.25,5.019999980926514,5.230000019073486,22800.0,-0.029013557669994805,-1.1904759742235502,-100.0,48.543678083761364,64.15500097267184,0.19711761883720058,0.06886680003875156,-0.1255719603135077,-0.5860993677080142,28.36484857882468,0.23000001907348633,0.16316572111143568,-0.09800000190734881,-0.39877789675999864,0.20277789294530102,-0.24838894933367417,0.05238894551897655,0.4005958283386226,16.666704510878695,-49.20880930667847,0.1503889474263251,12,0.17999982833862305,0.10500001907348633,-0.31750011444091797,-0.5450000762939453,2.2100000381469727,2,0.37250993877771843,-3.4999880790596762,5.170000076293945,-1.1333299424934753,5.130000114440918,2.0000034059829495,5.0900001525878915,0.37250993877771843
1098,2004-12-16,5.0900001525878915,5.130000114440918,5.0,5.130000114440918,29600.0,0.013944257356044432,5.500011920940324,0.19047597422354606,45.91836933293375,61.695312592575604,0.12278526766557452,0.01457822782273599,-0.17703785168147235,-0.6496673267837076,27.742619613348452,0.13000011444091797,0.15078600411586685,-0.03749983310699356,-0.32077946550438163,0.2457797992903945,-0.1791396493056876,0.10413998309170047,0.321183736677245,33.3334090217576,-29.315763908533206,0.14163981619869406,12,0.1099996566772452,0.03499984741210849,-0.3775001764297494,-0.6150002479553232,1.940000057220458,3,0.36935158767095855,-1.1904759742235502,5.019999980926514,-3.4999880790596762,5.170000076293945,-1.1333299424934753,5.130000114440918,0.36935158767095855
1099,2004-12-17,5.03000020980835,5.110000133514403,4.949999809265137,4.960000038146973,4200.0,-0.011787807658323213,-2.5555378950435577,-1.7500059604702007,42.718463232142,58.373025138124085,0.17973930051220144,0.08857029359469415,-0.1136481414117041,-0.5828800817263264,27.826063590891252,0.1600003242492667,0.13449284993141042,-0.10349979400634801,-0.3720847036107928,0.1650851155980968,-0.23779224880856997,0.03079266079587395,0.3719599978567869,26.666783226786787,-32.17141829943155,0.13429245480222238,12,0.1699995994567871,0.09499979019165039,-0.285000205039978,-0.5550003051757812,2.0999999046325684,4,0.5228627292053265,5.500011920940324,5.0900001525878915,-1.1904759742235502,5.019999980926514,-3.4999880790596762,5.170000076293945,0.5228627292053265
1100,2004-12-20,5.0,5.039999961853027,4.960000038146973,4.960000038146973,30100.0,-0.005964256174353699,-3.0,0.5714266251592292,41.5094416011653,54.9164036739158,0.1678154622515562,0.13909075126480985,-0.07441167265621118,-0.5465174560332784,27.914016984667278,0.07999992370605469,0.1183414506497682,-0.14200000762939435,-0.3790519699609538,0.0950519547021651,-0.2605259887951741,-0.023474026463614628,0.3929209996971368,16.66671964853945,-37.69397174076183,0.11852598116577964,12,0.19999980926513672,0.125,-0.1875,-0.5250000953674316,2.380000114440918,0,0.5199999809265134,-2.5555378950435577,5.03000020980835,5.500011920940324,5.0900001525878915,-1.1904759742235502,5.019999980926514,0.5199999809265134
1101,2004-12-21,5.0,5.050000190734863,4.980000019073486,4.980000019073486,57600.0,0.0,-6.0000238418806475,0.5,39.80582074806975,51.97212382642141,0.11921267674684977,0.15158828149530024,-0.0707878176938701,-0.5368970209469106,27.444430611816443,0.07000017166137695,0.10340711198590125,-0.14500000476837194,-0.37261915971099047,0.08261915017424659,-0.25880958223968165,-0.03119042729706223,0.384062575888497,16.66671964853945,-32.558226218374436,0.11380957747130946,12,0.15999984741210938,0.125,-0.2124999761581421,-0.5250000953674316,2.6599998474121085,1,0.5,-3.0,5.0,-2.5555378950435577,5.03000020980835,5.500011920940324,5.0900001525878915,0.5
1102,2004-12-22,5.389999866485597,5.400000095367432,4.900000095367432,5.0,47300.0,0.07799997329711927,1.4390224613384226,19.50001192094037,56.73759368924342,50.79092084475067,-0.26932362810395016,-0.21891981770491054,-0.4506230072342605,-0.9185833981019398,27.49146749702055,0.5,0.07317648789277165,0.22549986839294522,-0.016202303548365826,0.4672020403342563,0.1046487824222897,0.34635095436360075,-0.4400000572204599,97.99995422363298,50.119042033970345,0.1208510859706557,12,-0.23999977111816495,-0.2649998664855966,-0.577499747276307,-0.9149999618530282,2.6700005531311044,2,0.371057523106034,-6.0000238418806475,5.0,-3.0,5.0,-2.5555378950435577,5.03000020980835,0.371057523106034
1103,2004-12-23,5.610000133514403,5.630000114440918,5.210000038146973,5.289999961853027,124600.0,0.04081637708318753,1.33333289181761,0.820513541568595,63.75000260770333,50.902574972781956,-0.4820082059504145,-0.4161514954015546,-0.6586597303990951,-1.125713050481557,26.92367473400522,0.4200000762939453,0.04559821420258903,0.417500138282775,0.11067432361172891,0.7243259529538211,0.2640872309472515,0.5709130456182985,-0.7100000381469718,97.26027665699263,48.46272323303951,0.15341290733552307,12,-0.3450000286102286,-0.3949999809265128,-0.7975000143051139,-1.135000228881835,2.679999828338624,3,0.2887700262039439,1.4390224613384226,5.389999866485597,-6.0000238418806475,5.0,-3.0,5.0,0.2887700262039439
1104,2004-12-27,5.9099998474121085,5.960000038146973,5.630000114440918,5.929999828338622,67200.0,0.05347588355755861,7.249956786848714,-0.06249990686779267,65.68046936588539,51.53373712024877,-0.7302525411696692,-0.6934218548264042,-0.9381275239491069,-1.4112863436769354,26.46410954097609,0.34999990463256925,0.044336991885094434,0.680499863624572,0.2370457916967066,1.1239539355524375,0.4587728276606393,0.9022268995885048,-1.0099997520446768,95.28300061943841,48.65221576047892,0.2217270359639328,12,-0.47999978065490634,-0.5299997329711905,-0.9824998378753653,-1.3599998950958243,2.869999885559083,0,0.1895093724726018,1.33333289181761,5.610000133514403,1.4390224613384226,5.389999866485597,-6.0000238418806475,5.0,0.1895093724726018
1105,2004-12-28,6.050000190734862,6.050000190734862,5.639999866485597,5.639999866485597,60600.0,0.023688721986018013,1.0,-20.500035762820882,68.1318753296267,52.532857110059005,-0.8113488471683148,-0.8062383189920448,-1.0558681935728265,-1.5358997112584545,26.016199616789265,0.4100003242492658,0.04315684957019528,0.7770001888275138,0.20263188891198247,1.351368488743045,0.48981603886974856,1.064184338785279,-1.0864000988006586,100.0,55.81754466538426,0.2871841499577655,12,-0.5750000476837149,-0.6150000095367423,-1.1125001907348624,-1.5000002384185782,2.8099994659423837,1,0.1785123784557887,7.249956786848714,5.9099998474121085,1.33333289181761,5.610000133514403,1.4390224613384226,5.389999866485597,0.1785123784557887
1106,2004-12-29,6.320000171661378,6.329999923706055,5.8499999046325675,6.0,104300.0,0.044628094613947455,1.8235322166918462,0.780487606314255,79.4736922678851,55.96952535273942,-1.0069587530081652,-1.0397624654340474,-1.301624018012677,-1.7871897547601163,25.751792473056557,0.4800000190734872,0.06717508161641828,0.9900001525878919,0.25163777289466527,1.7283625322811185,0.6208189627412786,1.3591813424345052,-1.2694880718231216,99.30071655628836,52.03100769907478,0.3691811898466133,12,-0.7050001621246347,-0.745000123977662,-1.370000123977662,-1.7700002193450937,2.8499999046325657,2,0.16772150537788533,1.0,6.050000190734862,7.249956786848714,5.9099998474121085,1.33333289181761,5.610000133514403,0.16772150537788533
1107,2004-12-30,6.46999979019165,6.46999979019165,6.130000114440918,6.130000114440918,88900.0,0.02373411621139887,1.0,1.0624984167524696,80.59701917431246,59.82270866844816,-1.0388967360619512,-1.1494594690197557,-1.4264261403826817,-1.9185349515728234,25.348774395921716,0.3399996757507324,0.10113403545757649,1.0769997835159302,0.18311179079576334,1.970887776236097,0.6300557871558468,1.5239437798760136,-1.291538907966614,100.0,50.57997691887431,0.4469439963600832,12,-0.7849998474121094,-0.8199999332427979,-1.5199997425079346,-1.9199998378753662,2.6200003623962402,3,0.18392582624569287,1.8235322166918462,6.320000171661378,1.0,6.050000190734862,7.249956786848714,5.9099998474121085,0.18392582624569287
1108,2004-12-31,6.639999866485597,6.699999809265138,6.4000000953674325,6.4000000953674325,98000.0,0.026275128563630235,-1.5,0.7058823529411765,88.17732890884868,64.87369374363779,-1.0794198929017478,-1.2712232231595033,-1.5713128182191864,-2.0710977468425904,25.052168881342528,0.2999997138977051,0.1432496189066832,1.1749998569488538,0.12774787925830022,2.2222518346394073,0.651373868103577,1.6986258457941306,-1.3065543153045667,94.39252711287942,40.517181935549615,0.5236259888452767,12,-0.8399999141693124,-0.8399999141693124,-1.6749998331069955,-2.0899999141693124,2.69000005722046,4,0.21385550928974317,1.0,6.46999979019165,1.8235322166918462,6.320000171661378,1.0,6.050000190734862,0.21385550928974317
1109,2005-01-03,6.449999809265138,6.800000190734862,6.4000000953674325,6.75,187100.0,-0.028614467024232315,-1.0000023841880648,-1.2500019868233836,80.27521812015942,69.18100224574825,-0.7451730747393288,-1.0333946752617882,-1.3582117671499683,-1.8655462585641898,25.695815398584067,0.40000009536742986,0.2116987517377309,0.9209998130798347,-0.20391225615945796,2.0459118823191274,0.3585437784601888,1.4834558476994806,-0.9252366619523329,69.82756175553317,13.125547582733446,0.5624560346196461,1,-0.5999996662139901,-0.5999996662139901,-1.4849997758865365,-1.8999998569488534,2.400000572204589,0,0.28527134992233827,-1.5,6.639999866485597,1.0,6.46999979019165,1.8235322166918462,6.320000171661378,0.28527134992233827
1110,2005-01-04,6.559999942779541,6.690000057220459,6.010000228881836,6.260000228881836,87400.0,0.01705428477011628,1.4285710636449946,-0.9999984105438195,80.88887937569523,73.74578653770664,-0.6823750743673465,-1.107227639597017,-1.4459354344317532,-1.9582393987874944,24.686051301301877,0.679999828338623,0.2893300198359965,0.9719999551773073,-0.24038516446731428,2.184385074821929,0.36580739535499696,1.5781925149996177,-0.8311988685192073,74.73682361296906,15.749469094838012,0.6061925598223106,1,-0.7099997997283936,-0.7099997997283936,-1.584999918937683,-2.0,2.2699999809265137,1,0.33841460511522703,-1.0000023841880648,6.449999809265138,-1.5,6.639999866485597,1.0,6.46999979019165,0.33841460511522703
1111,2005-01-05,6.309999942779541,6.489999771118164,6.139999866485597,6.489999771118164,83000.0,-0.03810975642997827,2.8888915379867286,-0.6,77.44680324362842,76.04680982152719,-0.2536877422256181,-0.8271795115359097,-1.1709466351078177,-1.6907734010785447,23.805710165369607,0.4200000762939444,0.3792206957932187,0.67599995136261,-0.5739835308347274,1.9259834335599475,0.05100821026394087,1.3009916924612792,-0.40980700988328245,37.97464916251702,-25.27683139930226,0.624991741098669,1,-0.30499982833862305,-0.45999979972839355,-1.3299998044967651,-1.744999885559082,2.7599997520446795,2,0.4041204020636544,1.4285710636449946,6.559999942779541,-1.0000023841880648,6.449999809265138,-1.5,6.639999866485597,0.4041204020636544
1112,2005-01-06,6.28000020980835,6.5,6.239999771118164,6.5,41000.0,-0.004754315886408178,1.3636406985237541,1.2222222222222223,75.75757763414862,77.38098482446556,-0.09405594049479049,-0.7506041680295237,-1.1151467296142021,-1.6460192156247349,23.60132562434889,0.26000022888183594,0.4830374722631996,0.592000198364258,-0.6722715023797043,1.8562718991082203,-0.04013565200772362,1.2241360487362396,-0.26999998092651367,34.177214425833746,-31.50134193198881,0.6321358503719814,1,-0.06500005722045898,-0.43000006675720215,-1.3000000715255737,-1.7150001525878906,3.059999942779541,3,0.46019104616778184,2.8888915379867286,6.309999942779541,1.4285710636449946,6.559999942779541,-1.0000023841880648,6.449999809265138,0.46019104616778184
1113,2005-01-07,6.21999979019165,6.380000114440918,6.1599998474121085,6.380000114440918,44900.0,-0.00955420662613804,1.7499977648303617,0.7272748947164225,75.75756199604412,78.5006617833721,0.0688084989555513,-0.6465701650275282,-1.0301561617330321,-1.5703457497712048,23.24341872091196,0.22000026702880948,0.5989641831502439,0.4829997777938839,-0.7841244823505127,1.7501240379382805,-0.15056235227831483,1.1165619078660827,-0.08359956741333008,26.58222423419348,-42.2121814243465,0.6335621300721984,1,2.384185791015625e-07,-0.36999964714050293,-1.2399996519088745,-1.6549997329711914,3.080000400543213,4,0.461414864823944,1.3636406985237541,6.28000020980835,2.8888915379867286,6.309999942779541,1.4285710636449946,6.559999942779541,0.461414864823944
1114,2005-01-10,6.289999961853027,6.309999942779541,6.170000076293945,6.25,74200.0,0.011254047270509604,2.5,-0.2499992549434502,77.44680324362844,79.53565377381672,0.06524072302778183,-0.6556767449365051,-1.0793179833439712,-1.6255437575729204,24.782194714085833,0.1399998664855957,0.6729971963823029,0.4929999589920042,-0.7586783777738546,1.744678295757863,-0.13283920939092564,1.118839127374934,0.510000228881835,41.17644171400563,-32.79851289662178,0.6258391683829295,1,0.03500008583068759,-0.4399998188018799,-1.304999828338623,-1.7249999046325684,3.140000343322752,0,0.48330683311442324,1.7499977648303617,6.21999979019165,1.3636406985237541,6.28000020980835,2.8888915379867286,6.309999942779541,0.48330683311442324
1115,2005-01-11,6.449999809265138,6.449999809265138,6.289999961853027,6.289999961853027,53100.0,0.02543717780325294,-1.000000000000011,4.000000000000022,78.88445571797992,79.47018304604947,-0.03581896373901916,-0.7501770394024634,-1.213611595634755,-1.7693414326571988,26.52964299719206,0.15999984741211026,0.7267661411350179,0.5869998216629035,-0.6557660719670713,1.8297657152928783,-0.034383125152083416,1.2083827684778905,0.3374003791809068,86.11106328024128,4.685125340952268,0.6213829468149872,1,-0.044999599456788,-0.5999996662139901,-1.457499623298646,-1.8849997520446786,3.369999885559083,1,0.3720931229729798,2.5,6.289999961853027,1.7499977648303617,6.21999979019165,1.3636406985237541,6.28000020980835,0.3720931229729798
1116,2005-01-12,6.579999923706055,6.6500000953674325,6.320000171661378,6.329999923706055,55700.0,0.02015505709847898,-1.444448369037333,1.5625014901175318,76.44444011170278,79.00878537242617,-0.13975647477374054,-0.8106919317972938,-1.316509613192082,-1.880302879160122,28.19151388643509,0.3299999237060547,0.7616299194961513,0.6464999437332155,-0.5907000884337767,1.8836999759002078,0.02789992764971938,1.2650999598167116,0.19505226249694818,85.71425791038372,6.121071171438743,0.6186000160834962,1,-0.17499971389770508,-0.7299997806549072,-1.4900000095367432,-1.9049999713897705,3.239999771118166,2,0.3419452927185951,-1.000000000000011,6.449999809265138,2.5,6.289999961853027,1.7499977648303617,6.21999979019165,0.3419452927185951
1117,2005-01-13,6.889999866485597,7.050000190734862,6.5999999046325675,6.610000133514403,150200.0,0.047112453856221315,-1.9999999999999822,1.1199989318847727,77.35041986120373,77.80579547824341,-0.4290313164348065,-1.0260174794563204,-1.5958912039483204,-2.170545613433644,31.06511019895471,0.4700002670288077,0.7902766817752678,0.8629998922348028,-0.36613916667151347,2.092138951141119,0.24843036278164465,1.477569421687961,-0.7199997901916513,82.02244241255954,4.471357720754568,0.6145695294531583,1,-0.359999656677247,-0.9149997234344491,-1.7699999809265146,-2.2149999141693124,2.96000051498413,3,0.3164005617681649,-1.444448369037333,6.579999923706055,-1.000000000000011,6.449999809265138,2.5,6.289999961853027,0.3164005617681649
1118,2005-01-14,6.96999979019165,7.070000171661378,6.9099998474121085,6.9099998474121085,113300.0,0.011611019630811681,-4.333349227920333,0.2142857142857161,74.99999437692128,77.2196595067725,-0.5110392397983974,-1.0097198522980353,-1.6391985807873404,-2.2306015640951076,34.23022055493769,0.18000030517578125,0.7753387709811079,0.8489998340606686,-0.365888376461462,2.063888044582799,0.24155572879960374,1.4564439393217334,-0.7823997116088863,88.8888476807437,13.019725106648778,0.6074441052610653,1,-0.42999958992004395,-0.9849996566772461,-1.8374998569488525,-2.2749998569488525,2.9100003242492676,4,0.3400287566337321,-1.9999999999999822,6.889999866485597,-1.444448369037333,6.579999923706055,-1.000000000000011,6.449999809265138,0.3400287566337321
1119,2005-01-18,7.6599998474121085,7.929999828338622,7.010000228881836,7.010000228881836,282700.0,0.09899570702877813,-1.8307696596407699,10.833337306979933,80.14980544330137,77.13754018095096,-1.1302037096727577,-1.5732455554616687,-2.2863107405890863,-2.8974008844555783,37.68565223080035,0.9600000381469718,0.7609816479032228,1.407499909400939,0.12251178383553984,2.6924880349663383,0.7650058466182399,2.049993972183638,-1.4371037651062002,83.53658518856439,10.277030112264427,0.6424940627826995,1,-0.6249999999999991,-1.2449998855590811,-2.514999866485595,-2.9649999141693106,2.2799997329711923,1,0.2140992657952625,-4.333349227920333,6.96999979019165,-1.9999999999999822,6.889999866485597,-1.444448369037333,6.579999923706055,0.2140992657952625
1120,2005-01-19,7.5999999046325675,7.880000114440918,7.559999942779541,7.800000190734862,97400.0,-0.00783289085832184,-1.285713799146136,-0.30769292842743456,76.01625433175536,76.97859030185396,-1.0137749216536376,-1.3791843827200791,-2.1848477362616796,-2.815750608914777,41.32781972811771,0.32000017166137695,0.713858318618545,1.2174999713897696,-0.0600119099954215,2.4950118527749607,0.5787440306971741,1.8562559120823652,-1.274677597564696,79.50310595797788,9.143594969722443,0.6387559406925956,1,-0.5550000667572021,-1.1849999427795401,-2.4800000190734854,-2.9049999713897696,2.469999790191653,2,0.24078952940877518,-1.8307696596407699,7.6599998474121085,-4.333349227920333,6.96999979019165,-1.9999999999999822,6.889999866485597,0.24078952940877518
1121,2005-01-20,7.5,7.6500000953674325,7.199999809265138,7.510000228881836,195300.0,-0.013157882353605377,2.103450657213213,0.05000107288207119,71.3692960835846,76.4910034629024,-0.8126842072417189,-1.1407757822347087,-2.0462709304294204,-2.691268633320986,44.70313052322419,0.4500002861022949,0.6940056762844575,0.9925000667572021,-0.20197618644180082,2.186976319956205,0.39526194015770066,1.5897381933567036,-1.078397041655884,67.66918398458066,1.0152494999341997,0.5972381265995017,1,-0.4550001621246347,-1.0850000381469727,-2.355000138282776,-2.805000066757202,2.630000114440918,3,0.3093332926432295,-1.285713799146136,7.5999999046325675,-1.8307696596407699,7.6599998474121085,-4.333349227920333,6.96999979019165,0.3093332926432295
1122,2005-01-21,7.389999866485597,7.6599998474121085,7.269999980926514,7.300000190734862,168800.0,-0.014666684468587099,-4.199994913740201,-8.99976158687792,65.95744421817794,75.40210148758393,-0.5908013693491654,-0.9204501139682852,-1.895597703514265,-2.5549421287464256,46.71293632017046,0.3899998664855948,0.6606968479916144,0.7824999332427991,-0.3513963722722995,1.9163962387578977,0.21555178048525026,1.349448086000348,-0.8778930959418103,47.058826279337936,-15.42185173750164,0.5669481527575493,1,-0.3399999141693124,-0.9749999046325692,-2.240000009536744,-2.6599998474121103,3.509999752044677,4,0.3288227161354793,2.103450657213213,7.5,-1.285713799146136,7.5999999046325675,-1.8307696596407699,7.6599998474121085,0.3288227161354793
1123,2005-01-24,7.230000019073486,7.389999866485597,6.820000171661378,7.170000076293945,180100.0,-0.021650859310258674,2.0000012548358095,0.6666684327365652,66.81034810548707,74.22027313890156,-0.304486390902416,-0.6670617087602349,-1.6972348994445454,-2.369119363534687,47.357851828808286,0.5699996948242188,0.6508712934463752,0.5415000915527344,-0.5216090007677892,1.604609183873258,0.00994554539247261,1.0730546377129961,-0.6328196650620095,36.93693461486579,-23.597616049518074,0.531554546160262,1,-0.12000012397766113,-0.815000057220459,-2.067500114440918,-2.445000171661377,3.589999675750734,0,0.36237902565482827,-4.199994913740201,7.389999866485597,2.103450657213213,7.5,-1.285713799146136,7.5999999046325675,0.36237902565482827
1124,2005-01-25,7.03000020980835,7.239999771118164,6.869999885559082,7.0999999046325675,61400.0,-0.027662490835064557,1.114288516925022,-1.1666626930198774,59.75104350179734,72.0943384482146,0.01287532435828087,-0.39932571310713527,-1.4607275743071835,-2.142760420420876,47.06365414907327,0.36999988555908203,0.6485909188265335,0.2855002641677853,-0.7214539241816942,1.2924544525172648,-0.217976830006954,0.7889773583425246,-0.3528506873372441,19.811325422934274,-37.31871003347227,0.5034770941747397,1,0.09499979019165039,-0.6150002479553223,-1.8675003051757812,-2.2450003623962402,3.9499993324279785,1,0.40540537974041735,2.0000012548358095,7.230000019073486,-4.199994913740201,7.389999866485597,2.103450657213213,7.5,0.40540537974041735
1125,2005-01-26,7.130000114440918,7.389999866485597,6.8499999046325675,6.889999866485597,56700.0,0.01422473707654337,-2.3749979510914274,-3.4285899182561614,68.14159870857293,71.17180051453352,0.02176626724828079,-0.43665363782700783,-1.5213381051498889,-2.2174681495241995,46.63222859761967,0.5399999618530291,0.6581342359463429,0.33150017261505127,-0.6336019470576932,1.2966022922877958,-0.15105088722132098,0.8140512324514235,-0.37767957361776183,36.904769338450606,-21.712716007747517,0.4825510598363723,1,0.13499975204467685,-0.7150001525878906,-1.9675002098083496,-2.2800002098083496,3.8199996948242188,2,0.3941093156858557,1.114288516925022,7.03000020980835,2.0000012548358095,7.230000019073486,-4.199994913740201,7.389999866485597,0.3941093156858557
1126,2005-01-27,7.380000114440918,7.5,7.019999980926514,7.289999961853027,230900.0,0.0350631130417034,1.9090916972516834,0.37500024835243134,72.17741726154347,70.59702244790459,-0.11490305200992612,-0.63576539462513,-1.731133003776245,-2.4407848076995444,45.652627173961854,0.48000001907348633,0.6682809898804818,0.5285001754760739,-0.4423654619732176,1.4993658129253653,0.04306735675142814,1.0139329942007196,-0.5570188163668339,66.66668558878345,4.752874093883165,0.48543281872464594,1,-0.005000114440917969,-0.9650001525878906,-2.2175002098083496,-2.3950002193450928,3.4600000381469727,3,0.364498582475576,-2.3749979510914274,7.130000114440918,1.114288516925022,7.03000020980835,2.0000012548358095,7.230000019073486,0.364498582475576
1127,2005-01-28,7.6599998474121085,7.869999885559082,7.21999979019165,7.4000000953674325,234900.0,0.037940342632691415,-1.09677327560018,2.888881235959799,76.66667431961062,70.7822091082034,-0.306414650166432,-0.8664663989365797,-1.967167458507781,-2.6899667208127678,44.580355530023155,0.6500000953674316,0.6694762573260293,0.748999905586242,-0.2681768000725011,1.766176611244985,0.24041155275687043,1.2575882584156135,-0.809999942779541,79.99999091738489,13.054468216796735,0.5085883528293714,1,-0.2849998474121085,-1.2449998855590811,-2.517499923706054,-2.6749999523162833,3.3400001525878915,4,0.3224543493774725,1.9090916972516834,7.380000114440918,-2.3749979510914274,7.130000114440918,1.114288516925022,7.03000020980835,0.3224543493774725
1128,2005-01-31,8.060000419616701,8.149999618530272,7.699999809265138,7.699999809265138,263700.0,0.05221939688937871,-1.4999947018183089,1.3846190525970357,79.20793091998108,70.67755638339004,-0.5984746402669536,-1.217027122578969,-2.3141020664542378,-3.0560316067469397,43.22199669939374,0.4899997711181632,0.6934595232307217,1.0780004501342795,-0.05155662362000868,2.2075575238885676,0.5132219132571354,1.6427789870114236,-1.1452005195617705,93.07698317534764,21.92703271164062,0.5647785368771441,1,-0.5750005245208758,-1.3800005912780788,-2.922500371932985,-3.075000524520876,2.8999996185302717,0,0.35235720236459134,-1.09677327560018,7.6599998474121085,1.9090916972516834,7.380000114440918,-2.3749979510914274,7.130000114440918,0.35235720236459134
1129,2005-02-01,8.289999961853027,8.399999618530272,8.140000343322754,8.140000343322754,264500.0,0.02853592186875642,-2.4666658189539836,0.41666490060611094,79.67742729385634,71.08435337917903,-0.815465612202722,-1.372478234067449,-2.487591295646415,-3.2508925188103817,41.757834668903946,0.33999919891357067,0.7008889416911774,1.2159999847412113,-0.02531348770122932,2.457313457183652,0.595343248519991,1.8366567209624316,-1.2763840843200693,92.90324664637299,22.668993705236005,0.6206567362212201,2,-0.6800000667572021,-1.2750000953674325,-3.0499998331069946,-3.2149999141693115,2.560000419616699,1,0.3051869414491135,-1.4999947018183089,8.060000419616701,-1.09677327560018,7.6599998474121085,1.9090916972516834,7.380000114440918,0.3051869414491135
1130,2005-02-02,8.779999732971191,8.779999732971191,8.430000305175781,8.5,371300.0,0.05910733092556453,1.4999982970085253,1.8666696336609743,81.79191317041119,72.24242194438199,-1.2521576065103792,-1.7788354241800945,-2.911642762102444,-3.7033459611588126,42.46334033397084,0.48999977111816406,0.7346742538482083,1.5949997663497921,0.16458576088476562,3.0254137718148186,0.8797927636172789,2.3102067690823054,-1.6277454813385024,100.0,30.41338349767426,0.715207002732513,2,-0.9799997806549072,-1.5699999332427979,-3.3749996423721313,-3.5399997234344482,1.9300003051757812,2,0.2505694619788612,-2.4666658189539836,8.289999961853027,-1.4999947018183089,8.060000419616701,-1.09677327560018,7.6599998474121085,0.2505694619788612
1131,2005-02-03,8.859999656677246,8.899999618530273,8.75,8.880000114440918,233000.0,0.009111608899671664,4.000031789426837,-0.07143027442004625,80.49536161318045,73.85774609938227,-1.2504523155378262,-1.7476009807664017,-2.9269512394882025,-3.744953182696195,43.25011932940568,0.14999961853027344,0.6890069409400637,1.5474997043609617,-0.003986786332118797,3.0989861950540423,0.771756459014421,2.3232429497075024,-1.5124159472839365,97.6190496464167,28.38250958434017,0.7757432453465404,2,-0.9999997615814209,-1.4849998950958252,-3.4049994945526123,-3.564999580383301,1.920000076293947,3,0.23589167421838253,1.4999982970085253,8.779999732971191,-2.4666658189539836,8.289999961853027,-1.4999947018183089,8.060000419616701,0.23589167421838253
1132,2005-02-04,9.170000076293944,9.260000228881836,8.8100004196167,8.989999771118164,238300.0,0.03498876203489121,1.499994701818336,-8.999809269502105,81.79191567974455,75.52236471874421,-1.4319964203510818,-1.928883496679095,-3.169258456761481,-4.0142088173902115,44.176194337270026,0.4499998092651367,0.6777864207732947,1.7130001306533797,0.033374852757422246,3.3926254085493373,0.8731874917054014,2.552812769601358,-1.605078139621459,94.23076100133319,26.344930863924688,0.8398126389479786,2,-1.1150000095367414,-1.5349998474121076,-3.575000047683714,-3.7350001335144025,1.8299999237060565,4,0.18211560113409275,4.000031789426837,8.859999656677246,1.4999982970085253,8.779999732971191,-2.4666658189539836,8.289999961853027,0.18211560113409275
1133,2005-02-07,9.09000015258789,9.350000381469727,9.050000190734863,9.130000114440918,289700.0,-0.008724091934619094,-4.0000079472935495,-0.22222163353537286,75.08772968915906,77.2264409617844,-1.1850273658789678,-1.7105465566731537,-3.022711151828287,-3.892717298636459,45.5883662559881,0.3000001907348633,0.692035181686081,1.489500188827515,-0.23494298839628946,3.2139433660513195,0.6272786002156128,2.3517217774394172,-1.25386568916191,78.51237845578852,12.085511830120197,0.8622215886119025,2,-0.9900000095367432,-1.4099998474121094,-3.422500252723694,-3.5850002765655518,1.829999923706053,0,0.21012099178769983,1.499994701818336,9.170000076293944,4.000031789426837,8.859999656677246,1.4999982970085253,8.779999732971191,0.21012099178769983
1134,2005-02-08,9.329999923706056,9.369999885559082,9.0,9.34000015258789,86900.0,0.026402614641303224,9.571471389645776,0.25000596047011747,78.54786210873188,78.38269245069095,-1.1895567179073492,-1.8035907821486088,-3.1958712074115896,-4.089089314208369,47.0123694600791,0.36999988555908203,0.7447221129464374,1.5774999618530288,-0.195797600231435,3.3507975239374916,0.6908511808107978,2.4641487428952606,-1.2213695950322023,95.74468300967594,29.692456602831555,0.8866487810422315,2,-1.1349999904632586,-1.6399998664855975,-3.5299999713897723,-3.680000066757204,1.6400003433227504,1,0.17470526557018973,-4.0000079472935495,9.09000015258789,1.499994701818336,9.170000076293944,4.000031789426837,8.859999656677246,0.17470526557018973
1135,2005-02-09,8.850000381469727,9.359999656677246,8.380000114440918,9.359999656677246,194900.0,-0.05144689669468561,2.843140921475093,50.99876025177332,69.7947334227718,78.11794980193855,-0.49161583182515045,-1.1958837897285335,-2.653553867334306,-3.569087647242913,47.45059421844318,0.9799995422363281,0.805237565042491,0.9775003910064699,-0.7488755236460207,2.7038763056589596,0.11431243368022415,1.8406883483327148,-0.48909614141882685,47.4747854232292,-17.613940899966828,0.863187957326245,2,-0.5550005435943604,-1.1600003242492676,-3.000000238418579,-3.1500003337860107,2.2899999618530273,2,0.22598869082397233,9.571471389645776,9.329999923706056,-4.0000079472935495,9.09000015258789,1.499994701818336,9.170000076293944,0.22598869082397233
1136,2005-02-10,8.829999923706055,9.09000015258789,8.609999656677246,8.699999809265138,94900.0,-0.002259938632946157,-2.0967732011727103,-0.25490254743601143,71.68675295793504,77.56462520619681,-0.27301286775274747,-1.0526458552697147,-2.570183160802018,-3.5081565716255767,47.451508943588095,0.48000049591064453,0.9111205829341298,0.8449999332427982,-0.8188510370180673,2.5088509035036646,0.013074448112364578,1.6769254183732318,-0.4499998092651367,45.454536697203515,-21.009570845510716,0.8319254851304332,2,-0.2950000762939453,-1.0750000476837158,-2.9799997806549072,-3.129999876022339,2.239999771118166,3,0.21291054707641033,2.843140921475093,8.850000381469727,9.571471389645776,9.329999923706056,-4.0000079472935495,9.09000015258789,0.21291054707641033
1137,2005-02-11,9.06999969482422,9.06999969482422,8.25,8.399999618530272,90700.0,0.027180042264081328,1.447760004327111,5.1538422037194245,77.05882559185676,77.32583572529411,-0.3262827170408169,-1.1815291910291652,-2.743684451986823,-3.7073306582320846,46.35818486373067,0.8199996948242205,1.0074708034333675,0.9759997129440325,-0.671357300594229,2.623356726482294,0.15232120617490175,1.7996782197131633,0.3000001907348615,73.21426594743737,2.890616064965144,0.823678506769131,2,-0.31499958038330256,-1.3049998283386248,-3.142499566078188,-3.3699996471405047,2.010000228881836,4,0.18853363789226818,-2.0967732011727103,8.829999923706055,2.843140921475093,8.850000381469727,9.571471389645776,9.329999923706056,0.18853363789226818
1138,2005-02-14,9.34000015258789,9.470000267028807,8.859999656677246,8.930000305175781,223400.0,0.02976851894689103,-1.2181794221785973,0.6119400010817765,83.28530378170366,77.72671089061049,-0.4421139241063976,-1.3332266155920784,-2.9423555597159883,-3.9326048655620465,45.386252481287336,0.6100006103515607,1.0878707698583625,1.1275001525878903,-0.5203868054893412,2.7753871106651227,0.3035566735492736,1.951443631626507,-1.0900001525878906,89.34425524696655,12.109356835593502,0.8239434790386162,2,-0.48000001907348633,-1.5250000953674334,-3.3075000047683716,-3.640000104904175,1.5900001525878888,0,0.177730173478869,1.447760004327111,9.06999969482422,-2.0967732011727103,8.829999923706055,2.843140921475093,8.850000381469727,0.177730173478869
1139,2005-02-15,9.300000190734863,9.479999542236328,9.09000015258789,9.479999542236328,114600.0,-0.004282651092028522,3.3333421636828917,-0.43902297192940015,81.81818436063546,77.72962991174651,-0.2724274959202262,-1.2269696566123862,-2.8290532651763574,-3.848774876911775,43.29349875532395,0.3899993896484375,1.137262862367594,1.0055001735687252,-0.6891784617817684,2.700178808919218,0.15816085589347928,1.8528394912439712,-1.0500001907348633,85.36590093568665,2.9043663992465554,0.8473393176752464,2,-0.4350004196166992,-1.4750003814697266,-3.265000104904175,-3.6000001430511475,1.5900001525878906,1,0.17419353250906466,-1.2181794221785973,9.34000015258789,1.447760004327111,9.06999969482422,-2.0967732011727103,8.829999923706055,0.17419353250906466
1140,2005-02-16,9.43000030517578,9.5,9.149999618530273,9.300000190734863,296100.0,0.013978506642443822,1.5926001801388128,-0.7222254600170503,81.15501845751147,77.80292511667218,-0.3358465518895084,-1.2783846829368084,-2.8894990635961024,-3.932466678463557,41.09823657855172,0.35000038146972656,1.14850953425284,1.0440002679824811,-0.6899504926096167,2.777951028574579,0.1770248876864322,1.91097564827853,-1.1308003234863264,94.40002441406236,9.529913940309072,0.866975380296049,2,-0.5550003051757795,-1.5350003242492658,-3.342500209808348,-3.7300002574920637,1.5299997329711932,2,0.1633085802773282,3.3333421636828917,9.300000190734863,-1.2181794221785973,9.34000015258789,1.447760004327111,9.06999969482422,0.1633085802773282
1141,2005-02-17,9.81999969482422,10.25,9.4399995803833,9.479999542236328,497500.0,0.04135730403257609,-2.857144154658698,2.615383486777,81.76470720231755,77.79990195251362,-0.6429637182881951,-1.5659509256172885,-3.20430062213625,-4.274058481998995,40.659756918934846,0.8199996948242205,1.1549302499506826,1.3179996728897105,-0.4757625547219373,3.1117619005013593,0.4211185590838866,2.2148807866955345,-1.4487517120361346,78.49998474121102,-6.697571911515894,0.8968811138058242,2,-0.5699996948242205,-1.534999608993532,-3.692499518394472,-4.10499954223633,0.8699998855590803,3,0.13441962215072767,1.5926001801388128,9.43000030517578,3.3333421636828917,9.300000190734863,-1.2181794221785973,9.34000015258789,0.13441962215072767
1142,2005-02-18,9.81999969482422,9.989999771118164,9.75,9.899999618530273,176000.0,0.0,-1.181822910796494,-0.23529378765608752,79.33333057827332,78.27163538463743,-0.6046504062936986,-1.448850506780575,-3.1214271677958276,-4.224680442312975,40.18320371596557,0.23999977111816406,1.107044164907018,1.1964996814727797,-0.6092719277649365,3.002271290710496,0.2936138768539216,2.099385486091638,-1.2984515506591823,69.06473388719625,-14.510870455769947,0.9028858046188583,2,-0.5699996948242205,-1.3949997425079363,-3.692499518394472,-4.10499954223633,0.4900007247924787,4,0.12729124631835087,-2.857144154658698,9.81999969482422,1.5926001801388128,9.43000030517578,3.3333421636828917,9.300000190734863,0.12729124631835087
1143,2005-02-22,9.850000381469727,10.0,9.5,9.56999969482422,187000.0,0.0030550598348102476,-1.3809519484471007,-3.5000119209403793,77.85714845268056,78.19488942285395,-0.5760898183569481,-1.3412709089915555,-3.0677866340129265,-4.203828980650185,41.06517098360689,0.5,1.0704195776178071,1.0955003499984741,-0.664170287332718,2.8551709873296653,0.21566503133287895,1.9753356686640702,-1.190176088837891,65.51726972872895,-16.181219211386733,0.8798353186655957,2,-0.6000003814697266,-1.315000295639038,-3.597500205039978,-4.010000228881836,0.7899999618530273,1,0.1248730451371618,-1.181822910796494,9.81999969482422,-2.857144154658698,9.81999969482422,1.5926001801388128,9.43000030517578,0.1248730451371618
1144,2005-02-23,9.880000114440918,10.25,9.800000190734863,9.859999656677246,139000.0,0.0030456580517121967,-5.428596730245232,0.07143003113057858,73.50428012265718,78.60706127839677,-0.5809617792089234,-1.208783166710809,-3.0072363703947103,-4.183243885285803,42.1075768452337,0.4499998092651367,0.9979053280133581,0.9830000877380378,-0.6453551948762914,2.611355370352367,0.16882244643087319,1.7971777290452025,-1.0929617652196288,66.36365843212528,-12.48197742205609,0.8141776413071647,2,-0.630000114440918,-1.3450000286102295,-3.6174999475479126,-4.0299999713897705,0.8400001525878888,2,0.10627532171787624,-1.3809519484471007,9.850000381469727,-1.181822910796494,9.81999969482422,-2.857144154658698,9.81999969482422,0.10627532171787624
1145,2005-02-24,9.9399995803833,10.140000343322754,9.880000114440918,9.979999542236328,117600.0,0.006072820369170451,-2.2500253321491797,-1.9999523173755485,73.27586348643645,78.78362911489693,-0.5253288232110567,-1.1040772130780994,-2.9754112115515916,-4.194670165786173,42.92273931389856,0.26000022888183594,0.9812697142889739,0.9024995803833011,-0.5604156007820613,2.3654147615486636,0.1710419898006208,1.6339571709659815,-1.0359242990997153,61.72836308363955,-14.133562147966998,0.7314575905826812,2,-0.6899995803833008,-1.4049994945526123,-3.2149996757507324,-3.6599996089935303,0.6100006103515625,3,0.0955735214329676,-5.428596730245232,9.880000114440918,-1.3809519484471007,9.850000381469727,-1.181822910796494,9.81999969482422,0.0955735214329676
1146,2005-02-25,10.06999969482422,10.100000381469727,9.760000228881836,9.9399995803833,173600.0,0.013078482890228393,2.5789209510568134,-3.2500059604702063,71.0280344677605,78.11354121221956,-0.5151063064866523,-1.0774581765281734,-3.0114723792872518,-4.274848025889418,43.459805948130104,0.3400001525878906,0.9323978583074748,0.8979997158050548,-0.4096714799238068,2.2056709115339164,0.24416411794062398,1.5518353136694856,-1.0582504360433216,75.99995930989607,2.35988341950835,0.6538355978644308,2,-0.5149998664855975,-1.534999608993532,-3.3399997949600237,-3.78999972343445,0.5600004196166974,4,0.08838136745725977,-2.2500253321491797,9.9399995803833,-5.428596730245232,9.880000114440918,-1.3809519484471007,9.850000381469727,0.08838136745725977
1147,2005-02-28,10.130000114440918,10.25,9.899999618530273,10.050000190734863,121500.0,0.00595833380685562,1.1875044703526214,0.615383486776942,74.5283023111758,77.14054104882759,-0.456990645921028,-0.9938812843317173,-2.9700641332573223,-4.285608532110593,43.48783350926215,0.35000038146972656,0.9476046119814789,0.8345001220703132,-0.3307054019009321,1.9997056460415585,0.25189736008469055,1.4171028840559359,-1.0191907963624907,84.00001525878906,10.522835190725147,0.5826027619856223,2,-0.46000003814697266,-1.5950000286102295,-3.400000214576721,-3.8000001907348633,0.5900001525878888,0,0.05528128920196851,2.5789209510568134,10.06999969482422,-2.2500253321491797,9.9399995803833,-5.428596730245232,9.880000114440918,0.05528128920196851
1148,2005-03-01,10.899999618530273,11.0,10.15999984741211,10.199999809265137,253400.0,0.07601179618859777,-1.1538472824551986,8.750005960470162,79.62264001560422,76.89659167715745,-1.097887680399067,-1.6234406615813395,-3.6298733431922034,-5.002987433275404,43.42992929815341,0.869999885559082,0.9853813456943392,1.46249966621399,0.2404415514125553,2.6845577810154246,0.8514706088132726,2.0735287236147073,-1.698055045898121,91.93545161870863,20.396114225077298,0.6110290574007173,3,-0.8249998092651367,-1.989999532699585,-4.167499661445618,-4.559999704360962,-0.06999969482421697,1,-0.05412836876714755,1.1875044703526214,10.130000114440918,2.5789209510568134,10.06999969482422,-2.2500253321491797,9.9399995803833,-0.05412836876714755
1149,2005-03-02,10.81999969482422,11.0,10.710000038146973,11.0,67700.0,-0.007339442798699802,2.2222163353537066,-0.2571433631742624,93.7777625189888,78.29911879509937,-0.8712193850171168,-1.4168223518568315,-3.4364065728498643,-4.877642776566031,43.04873644574375,0.28999996185302734,0.9870338182395244,1.255999755859376,0.010521361341469415,2.5014781503772827,0.6332605586004227,1.8787389531183294,-1.4382495794552828,85.48384367736898,10.450213797175934,0.6227391972589531,3,-0.5999999046325701,-1.8949997425079363,-4.057499766349794,-4.454999685287477,-0.019999504089357245,2,-0.016635800053448224,-1.1538472824551986,10.899999618530273,1.1875044703526214,10.130000114440918,2.5789209510568134,10.06999969482422,-0.016635800053448224
1150,2005-03-03,10.979999542236328,11.050000190734863,10.779999732971193,10.880000114440918,203400.0,0.014787416998601532,1.2499970197767467,-0.5555514347476002,94.9790830040031,79.76738277306444,-0.8808618927831624,-1.4794027212911587,-3.477773776445148,-4.987873391811334,42.23800953760793,0.2700004577636701,0.9492298154868273,1.3059996128082272,-0.03302411982845932,2.6450233454449137,0.6364877464898839,1.9755114791265704,-1.4364244384042841,94.57359297918254,15.145790856434672,0.6695118663183436,3,-0.7049994468688965,-2.0299994945526123,-4.2099995613098145,-4.614999532699585,-0.1699991226196289,3,-0.023679352099004403,2.2222163353537066,10.81999969482422,-1.1538472824551986,10.899999618530273,1.1875044703526214,10.130000114440918,-0.023679352099004403
1151,2005-03-04,10.949999809265137,11.109999656677246,10.779999732971193,11.0,128400.0,-0.002732216231502771,1.4444483690373038,-0.500004768398867,93.11928150680593,81.29915509845695,-0.7528893143461755,-1.3542292355918342,-3.3270440510501533,-4.910647698225169,41.28306412059264,0.3299999237060529,0.9278581786861686,1.171499872207642,-0.22502595705922346,2.5680257014745074,0.47323695757420836,1.8697627868410756,-1.2256536950047536,86.77687253157961,6.291984985471373,0.6982629146334328,3,-0.6449999809265137,-1.8849999904632568,-4.109999895095825,-4.5849997997283936,-0.34999942779541016,4,-0.03652964616417809,1.2499970197767467,10.979999542236328,2.2222163353537066,10.81999969482422,-1.1538472824551986,10.899999618530273,-0.03652964616417809
1152,2005-03-07,10.84000015258789,11.0600004196167,10.5,10.949999809265137,207100.0,-0.01004563092176236,2.393932913525089,2.199984741269145,87.12873951547651,82.32933188321206,-0.5397469809505662,-1.172834292173798,-3.107676201584665,-4.752624248280995,39.63502395720235,0.5600004196166992,0.9075003128260164,0.978000211715699,-0.4642871875859793,2.420287611017377,0.2568565120648607,1.6991439113665372,-0.9216625423891465,71.5789938633555,-7.463642883316396,0.7211436996508388,3,-0.4050002098083496,-1.6750004291534424,-3.945000171661377,-4.4750001430511475,-0.15000057220458984,0,-0.019372696973333325,1.4444483690373038,10.949999809265137,1.2499970197767467,10.979999542236328,2.2222163353537066,10.81999969482422,-0.019372696973333325
1153,2005-03-08,11.0,11.399999618530273,10.649999618530273,10.779999732971193,179400.0,0.01476013331733328,-2.1249967714184104,-2.000008669793556,89.71965074103674,84.13103972969867,-0.5805113251748306,-1.2463035806066483,-3.161286060038549,-4.8636613742826516,37.965284088447646,0.75,0.8592253317322616,1.0425000667572029,-0.4370142181196073,2.522014351634013,0.3027429243187978,1.782257209195608,-0.9148297032942647,55.55557910307952,-21.750022120999162,0.739757142438405,3,-0.4200000762939453,-1.450000286102295,-4.105000019073486,-4.634999990463257,-0.5200004577636719,1,-0.02545452117919933,2.393932913525089,10.84000015258789,1.4444483690373038,10.949999809265137,1.2499970197767467,10.979999542236328,-0.02545452117919933
1154,2005-03-09,10.960000038146973,11.18000030517578,10.779999732971193,10.850000381469727,66500.0,-0.0036363601684570312,-2.1999923706345896,0.4999978325610066,87.3170979061482,85.69117688744443,-0.4148259436250985,-1.136179361465322,-3.022838748282296,-4.772039135796663,36.39006843132055,0.4000005722045863,0.8382395055554532,0.9210000991821286,-0.5921685626310769,2.434168760995334,0.16441576827552495,1.6775844300887321,-0.664457049949311,51.11113701338748,-23.039391951510865,0.7565843309066032,3,-0.38000011444091797,-1.190000057220459,-3.8775001764297485,-4.485000133514405,-0.23000049591064453,2,-0.011861324269018536,-2.1249967714184104,11.0,2.393932913525089,10.84000015258789,1.4444483690373038,10.949999809265137,-0.011861324269018536
1155,2005-03-10,10.850000381469727,11.0,10.600000381469727,10.899999618530273,110200.0,-0.010036464990363592,2.1999969482421875,-0.45453993740409043,79.09608842346195,86.5876273269668,-0.18122562124980313,-0.9156057995150739,-2.8181534962534123,-4.610692440717495,36.55471661868085,0.39999961853027344,0.8291938744702314,0.7110004425048828,-0.7341350576592109,2.1561359426689766,-0.011567307577163177,1.4335681925869288,-0.37774433241884786,38.88894775769881,-33.27751199711265,0.7225677500820468,3,-0.20000076293945312,-1.0250005722045898,-3.537500500679016,-4.250000476837159,-0.5200004577636701,3,-0.0046083123481043264,-2.1999923706345896,10.960000038146973,-2.1249967714184104,11.0,2.393932913525089,10.84000015258789,-0.0046083123481043264
1156,2005-03-11,10.710000038146973,10.899999618530273,9.710000038146973,10.739999771118164,544600.0,-0.012903256995442591,5.800008719322291,0.6000038147554742,73.29845180122223,86.45097727030529,0.0660519963934938,-0.6614519935619239,-2.5918464000204153,-4.420436221752094,35.967939381049995,1.1899995803833008,0.8482067417204604,0.47700009346008265,-0.8493180367919635,1.8033182237121288,-0.18615897166593953,1.1401591585861048,0.6899995803833008,59.17161232508678,-12.834183679835782,0.663159065126023,3,-0.1550002098083496,-0.8850002288818359,-3.205000162124634,-3.9200000762939453,-0.3000001907348633,4,0.009337103745429065,2.1999969482421875,10.850000381469727,-2.1999923706345896,10.960000038146973,-2.1249967714184104,11.0,0.009337103745429065
1157,2005-03-14,10.779999732971193,10.850000381469727,10.25,10.449999809265137,129900.0,0.006535919194668116,1.553186481397312,-11.000095368280569,73.8461628750329,85.80914647690848,0.10946218112855455,-0.6290246518015206,-2.5777821569505175,-4.439901481501279,36.349004408869526,0.6000003814697266,0.8715833576059282,0.46149978637695455,-0.7659282604537818,1.688927833207691,-0.15221423703841452,1.0752138097923236,0.5861998939514148,63.31360713009994,-9.119973914806366,0.6137140234153685,3,-0.22499990463257014,-0.9549999237060565,-3.16249990463257,-3.919999837875368,-0.09999942779541371,0,-0.016697528382206617,5.800008719322291,10.710000038146973,2.1999969482421875,10.850000381469727,-2.1999923706345896,10.960000038146973,-0.016697528382206617
1158,2005-03-15,11.0,11.0,10.829999923706056,10.859999656677246,139400.0,0.020408188541593875,1.4285665628980475,0.4242435626968737,76.16824075035511,83.8525329470603,-0.10600929410394322,-0.7571024498393442,-2.714909296513312,-4.608852357748633,36.22983878840581,0.22000026702880682,0.9080852177184173,0.598500061035157,-0.5735834324384452,1.7705835545087591,0.012458314298356754,1.1845418077719572,0.33307563514709493,87.75508350487584,13.952499817202892,0.586041746736801,3,-0.44500017166137695,-1.1750001907348633,-3.154999852180481,-3.9599997997283936,-0.2700004577636719,1,-0.02818185632879089,1.553186481397312,10.779999732971193,5.800008719322291,10.710000038146973,2.1999969482421875,10.850000381469727,-0.02818185632879089
1159,2005-03-16,10.920000076293944,11.0,10.520000457763672,10.56999969482422,73500.0,-0.0072727203369141735,-1.1333367241839707,2.4999965940286257,72.68520828301887,81.37543575583982,-0.0115468426737948,-0.5792097528776754,-2.545131980227975,-4.47790964294503,35.85945569806213,0.4799995422363281,0.9360049981204561,0.43750014305114604,-0.6336305300962923,1.5086308161985844,-0.09806519352257403,0.9730654796248661,0.3806140469131485,93.79845534327458,17.705646626969497,0.5355653365737196,3,-0.3650002479553205,-1.0950002670288068,-3.029999852180479,-3.829999923706053,-0.18000030517577947,2,-0.04029308891790262,1.4285665628980475,11.0,1.553186481397312,10.779999732971193,5.800008719322291,10.710000038146973,-0.04029308891790262
1160,2005-03-17,10.970000267028807,11.0,10.789999961853027,10.789999961853027,99400.0,0.004578772013327015,-1.3333298012122239,0.5142860256892334,71.63463985251047,78.98825334980698,-0.07053176227004698,-0.5353701866187244,-2.5064689320709608,-4.477436483315278,35.438724230250195,0.21000003814697266,0.876660473943172,0.4105003356933583,-0.5586116266919561,1.3796122980786727,-0.07405564549929977,0.8950563168860164,0.298801574477082,97.67443923578882,20.678855965801475,0.4845559811926576,3,-0.41500043869018377,-1.14500045776367,-3.0275002717971784,-3.83500027656555,0.03999996185302912,3,-0.021877914216084315,-1.1333367241839707,10.920000076293944,1.4285665628980475,11.0,1.553186481397312,10.779999732971193,-0.021877914216084315
1161,2005-03-18,11.140000343322754,11.25,10.779999732971193,10.899999618530273,205600.0,0.015496816057962715,1.0434792524023184,1.3333350993939013,73.05938041613322,77.42499122765774,-0.2355126126973044,-0.633909539688819,-2.5759428295415443,-4.592907510313361,34.16920810464117,0.4700002670288068,0.8006105946193127,0.5145003795623779,-0.42179641573475024,1.450797174859506,0.046351981913813844,0.982648777210942,-1.4300003051757812,89.00003433227539,12.357972805376448,0.468148397648564,3,-0.5850005149841309,-1.3150005340576172,-3.1475003957748413,-4.005000352859497,0.3899993896484393,4,-0.07271098695272538,-1.3333298012122239,10.970000267028807,-1.1333367241839707,10.920000076293944,1.4285665628980475,11.0,-0.07271098695272538
1162,2005-03-21,11.06999969482422,11.1899995803833,11.0,11.149999618530273,95300.0,-0.0062837204974137695,1.374997019764919,-0.33333200878966435,55.70470142308718,73.64555241455224,-0.14466902316453023,-0.49061452110237624,-2.4031896548060967,-4.467911930526865,32.8310857501139,0.18999958038330078,0.6966997871563638,0.38199973106384455,-0.4927597666938386,1.2567592288215277,-0.05538001781499702,0.8193794799426861,-1.3291996574401868,75.34240848640059,0.608632624823926,0.43737974887884157,3,-0.5899996757507342,-1.2449998855590838,-2.9249998331069964,-3.9349997043609637,0.3500003814697248,0,-0.059620584065661175,1.0434792524023184,11.140000343322754,-1.3333298012122239,10.970000267028807,-1.1333367241839707,10.920000076293944,-0.059620584065661175
1163,2005-03-22,11.079999923706056,11.119999885559082,10.899999618530273,10.970000267028807,59800.0,0.0009033630675265858,1.3157973989730412,-1.3749970197649939,59.154937144806716,70.51642344106985,-0.15883060557030504,-0.42556022317440245,-2.306268330622908,-4.4226201005432495,32.03865982432536,0.2200002670288086,0.6081860355768658,0.3304999828338637,-0.4656083904870023,1.1266083561547298,-0.06755420382656929,0.7285541694942967,-1.3090158870697035,76.71230371280039,3.200435785464606,0.39805418666043335,3,-0.5999999046325701,-0.9500002861022967,-2.8199999332427996,-3.9449999332427996,0.010000228881834161,1,-0.03610104885239784,1.374997019764919,11.06999969482422,1.0434792524023184,11.140000343322754,-1.3333298012122239,10.970000267028807,-0.03610104885239784
1164,2005-03-23,10.93000030517578,11.1899995803833,10.579999923706056,11.0,44000.0,-0.013537871801726942,1.7111164799579455,-0.63636284820058,48.22697721732679,67.08652219594372,-0.015124466996688568,-0.20328651218241767,-2.051142336907967,-4.220353744210532,30.65784116435399,0.6099996566772443,0.5451768273641555,0.12800035476684357,-0.5574761968168556,0.8134769063505427,-0.21473792102500688,0.470738630558694,-1.1294359492721533,52.23885695740881,-17.840132232677284,0.34273827579184996,3,-0.45000028610229315,-0.6850004196166974,-2.592500209808348,-3.7450001239776602,0.5,2,-0.01829833095656397,1.3157973989730412,11.079999923706056,1.374997019764919,11.06999969482422,1.0434792524023184,11.140000343322754,-0.01829833095656397
1165,2005-03-24,10.890000343322754,11.1899995803833,10.800000190734863,10.800000190734863,39600.0,-0.003659648740730992,-7.666638409697792,-1.285722070844654,47.88734286201677,64.26306564714311,0.034806456316122336,-0.0932464775422659,-1.9094713872543174,-4.126511649457088,29.202401348203832,0.3899993896484375,0.4537752862039266,0.04050035476684499,-0.5122907158655856,0.5932914253992756,-0.2358951805493703,0.3168958900830603,-1.0604472745372,46.2687140770852,-20.801778827724455,0.27639553531621575,3,-0.1400003433227539,-0.6150007247924805,-2.5450005531311035,-3.700000524520874,0.4299993515014666,3,-0.013774156792985215,1.7111164799579455,10.93000030517578,1.3157973989730412,11.079999923706056,1.374997019764919,11.06999969482422,-0.013774156792985215
1166,2005-03-28,10.960000038146973,11.039999961853027,10.5,11.0,98800.0,0.006427887292688617,8.000007947293549,-0.44444326707074133,54.34782157998942,62.09658328102717,0.004468529581203029,-0.09818485028780444,-1.8790813896188272,-4.142034893272884,28.233387900372087,0.5399999618530273,0.3737683960214113,0.06600003242492747,-0.34859675822660563,0.48059682307646057,-0.14129836290083908,0.273298427750694,-1.1020380307371305,66.6667127379177,0.15963632484302082,0.20729839532576672,3,-0.08500003814697266,-0.5400004386901855,-2.575000047683716,-3.759999990463257,0.5399999618530273,0,0.004562061182557864,-7.666638409697792,10.890000343322754,1.7111164799579455,10.93000030517578,1.3157973989730412,11.079999923706056,0.004562061182557864
1167,2005-03-29,10.6899995803833,10.890000343322754,10.5,10.859999656677246,85000.0,-0.024635078177364766,2.391285959514707,4.250005960470162,39.59730641540884,58.03314613269981,0.29095714831048625,0.22758907292558206,-1.5197526040130747,-3.81889431097075,27.000256153002766,0.46000003814697266,0.32371822815462536,-0.23200039863586497,-0.4653829573835342,0.0013821601118042537,-0.3486916780096987,-0.11530911926203125,-0.8041968131216546,27.53618781590481,-38.689107212846665,0.11669127937383454,3,0.18500041961669922,-0.23999977111816406,-1.9224995374679565,-3.114999532699585,0.5800008773803711,1,0.07857812774186979,8.000007947293549,10.960000038146973,-7.666638409697792,10.890000343322754,1.7111164799579455,10.93000030517578,0.07857812774186979
1168,2005-03-30,10.3100004196167,10.75,9.81999969482422,10.6899995803833,179900.0,-0.035547163300541196,2.720001220703118,2.2352881778096916,32.24044684073225,53.53928375022352,0.6289250438139966,0.5914442934927671,-1.055578013470246,-3.385189814518485,25.235360106171427,0.9300003051757795,0.28182105320481377,-0.5824995994567868,-0.9424337253208872,-0.2225654735926863,-0.762466662388837,-0.40253253652473653,0.9399995803833008,35.76647924992456,-31.033456747069437,0.1799670629320502,3,0.22499942779541016,0.1399993896484375,-1.4725004434585571,-2.7350003719329834,1.2799997329711914,2,0.1076624259457124,2.391285959514707,10.6899995803833,8.000007947293549,10.960000038146973,-7.666638409697792,10.890000343322754,0.1076624259457124
1169,2005-03-31,10.640000343322754,10.880000114440918,10.079999923706056,10.079999923706056,219600.0,0.03200775075412876,-1.8571413974383764,-1.473688569435168,44.87804832662738,50.5663291362365,0.2850012065581531,0.2606305083859013,-1.3180765318425411,-3.660297612585847,23.264148791754824,0.8000001907348615,0.2386378223795056,-0.24349970817565847,-0.6197008111646998,0.13270139481338283,-0.43160025967017823,-0.055399156681138706,0.5813996505737311,59.8540669340203,-10.043651202843954,0.18810055149452037,3,-0.10500049591064453,-0.08500051498413086,-1.7475003004074097,-3.065000295639038,0.8599996566772461,3,0.042293213791815276,2.720001220703118,10.3100004196167,2.391285959514707,10.6899995803833,8.000007947293549,10.960000038146973,0.042293213791815276
1170,2005-04-01,10.720000267028807,10.93000030517578,10.529999732971193,10.529999732971193,62800.0,0.007518789579387342,-3.210520503940211,0.33928641372744506,50.25126206110604,48.032093763455705,0.1852951979989843,0.16880825498116359,-1.3263194379388654,-3.685181292166428,21.089297140434695,0.4000005722045863,0.16648447127876054,-0.1504998207092303,-0.5306091065542962,0.22960946513583558,-0.3405544636317632,0.03955482221330264,0.4733717208862327,73.77052255869181,2.412089810695363,0.19005464292253324,4,-0.21500062942504705,-0.16500043869018377,-1.8275002241134626,-3.145000219345091,0.7799997329711932,4,0.06623134519228513,-1.8571413974383764,10.640000343322754,2.720001220703118,10.3100004196167,2.391285959514707,10.6899995803833,0.06623134519228513
1171,2005-04-04,10.550000190734863,10.869999885559082,10.34000015258789,10.869999885559082,119800.0,-0.01585821567717749,2.3125014901175405,-1.6842041861165802,44.49761900850727,46.78686238405794,0.29368677582097114,0.3239119998369162,-1.0818344964809974,-3.46177133358077,18.844133591378455,0.5299997329711914,0.10113756554669884,-0.30049991607666016,-0.7043483952568597,0.10334856310353935,-0.5024241556667608,-0.09857567648655952,0.6159043513183597,65.7657742800193,-6.337211170458616,0.20192423959010003,4,-0.045000553131103516,0.004999637603759766,-1.657500147819519,-2.9750001430511475,0.9700002670288086,0,0.0729857336652544,-3.210520503940211,10.720000267028807,-1.8571413974383764,10.640000343322754,2.720001220703118,10.3100004196167,0.0729857336652544
1172,2005-04-05,10.630000114440918,10.81999969482422,10.470000267028807,10.699999809265137,56300.0,0.007582931019879169,1.2580647146047752,0.21874925494122976,40.512822519236096,44.715516314550094,0.16171535081031685,0.23966024181891576,-1.0813380567296775,-3.4860765809880654,17.33459230600162,0.3499994277954137,0.03519311356313537,-0.20999999046325613,-0.6257427168147736,0.2057427358882613,-0.41787135363901484,-0.002128627287497409,0.5089863306677245,72.97297065090392,2.7321451337390528,0.2078713631757587,4,-0.1250004768371582,-0.07500028610229492,-1.5850001573562622,-3.055000066757202,0.8900003433227539,1,0.08184382654682976,2.3125014901175405,10.550000190734863,-3.210520503940211,10.720000267028807,-1.8571413974383764,10.640000343322754,0.08184382654682976
1173,2005-04-06,10.720000267028807,10.869999885559082,10.479999542236328,10.5,76600.0,0.008466618214389543,-1.9999889961156287,-3.1428746594005195,44.89796414865834,44.345625973586934,0.017074553304190943,0.13450373815694583,-1.0829783131295248,-3.5199319727664253,15.273971383853349,0.3900003433227539,-0.053009308403311195,-0.10599985122680877,-0.5178965094667021,0.3058968070130845,-0.3119481803467554,0.09994847789313788,0.39260644307414694,75.29412424687801,7.701338069486738,0.20594832911994645,4,-0.21500062942504705,-0.16500043869018377,-1.61750018596649,-3.145000219345091,0.9299993515014666,2,0.05130598666368358,1.2580647146047752,10.630000114440918,2.3125014901175405,10.550000190734863,-3.210520503940211,10.720000267028807,0.05130598666368358
1174,2005-04-07,10.829999923706056,10.84000015258789,10.449999809265137,10.84000015258789,58400.0,0.010261161747875391,76.99828342551974,-0.04545553065408203,46.53464411651267,44.195326112975366,-0.12136469969601649,0.015036357434375702,-1.095070500278661,-3.5727369084379266,13.12191343068872,0.3900003433227539,-0.08586542695187127,0.010499811172486773,-0.39656790322652746,0.417567525571501,-0.19303404602701946,0.214033668371993,0.2567546460913235,83.05078718520728,18.467387869110524,0.20353385719950698,4,-0.4000000953674334,-0.2750000953674334,-1.3374999761581439,-2.8799998760223406,0.9700002670288086,3,0.07017546022491206,-1.9999889961156287,10.720000267028807,1.2580647146047752,10.630000114440918,2.3125014901175405,10.550000190734863,0.07017546022491206
1175,2005-04-08,10.800000190734863,10.9399995803833,10.5600004196167,10.800000190734863,40400.0,-0.0027700584656077387,1.714291553133515,-0.0,40.95743871371597,42.707505794500534,-0.11786927135563907,0.04331913256766029,-0.9687170464053381,-3.484657231529006,11.294971488584855,0.37999916076660156,-0.12925795824525643,-0.01699991226196218,-0.42389303649277466,0.3898932119688503,-0.22044647437736842,0.18644664985344406,0.26141928156305383,76.66674613960215,14.545151941990639,0.20344656211540613,4,-0.4200005531311035,-0.24500036239624023,-1.227500319480896,-2.8500001430511475,1.22999954223633,4,0.0648147960095089,76.99828342551974,10.829999923706056,-1.9999889961156287,10.720000267028807,1.2580647146047752,10.630000114440918,0.0648147960095089
1176,2005-04-11,10.8100004196167,11.0,10.720000267028807,10.75,86900.0,0.0009259471023357335,-3.666666666666558,100.0,42.85715782849251,43.069711507065385,-0.16917512481883712,0.043421026892609405,-0.8883202261296681,-3.437366772389403,11.486546905231021,0.2799997329711932,-0.1448462067483547,-0.011999702453612926,-0.41580255872197647,0.3918031538147506,-0.2139011305877947,0.18990172568056884,0.22659065713174442,65.45463372850115,4.798616388844451,0.201901428134182,4,-0.40000057220458984,-0.25500059127807617,-1.1975003480911255,-2.8350002765655518,1.6399993896484357,0,0.06382974593887814,1.714291553133515,10.800000190734863,76.99828342551974,10.829999923706056,-1.9999889961156287,10.720000267028807,0.06382974593887814
1177,2005-04-12,10.600000381469727,10.800000190734863,10.260000228881836,10.699999809265137,68000.0,-0.019426459759047665,2.5999974568701063,-1.6666454740522927,38.118814685839595,43.722863489855094,0.02985560737299764,0.25217361428054197,-0.5975261755860615,-3.1708752349598814,12.003068789375293,0.5500001907348633,-0.1639567599755054,-0.21299977302551198,-0.6285955814196083,0.20259603536858428,-0.42079767722255923,-0.00520186882846474,0.412258867640233,45.945980777012835,-12.155266905358602,0.20779790419704813,4,-0.06000041961669922,-0.045000553131103516,-0.9150005578994751,-2.5950005054473877,1.859999656677246,1,0.08679245690426884,-3.666666666666558,10.8100004196167,1.714291553133515,10.800000190734863,76.99828342551974,10.829999923706056,0.08679245690426884
1178,2005-04-13,10.6899995803833,10.920000076293944,10.56999969482422,10.609999656677246,41100.0,0.008490490157991415,-3.3750089407052957,-0.8000038147190937,43.87752669195856,43.61169441933634,-0.000639337483729463,0.14520384805098452,-0.6169149529208084,-3.2015296922902943,12.166033173609335,0.350000381469723,-0.20016017644856987,-0.10750055313110352,-0.5168066660356683,0.30180555977346124,-0.3121536095833868,0.09715250332117975,0.3100004196166992,58.10803844597433,-0.7044099661284235,0.20465305645228266,4,-0.05999946594238281,-0.13499975204467773,-0.8899997472763062,-2.684999704360962,1.9600000381469727,2,0.07764274181109099,2.5999974568701063,10.600000381469727,-3.666666666666558,10.8100004196167,1.714291553133515,10.800000190734863,0.07764274181109099
1179,2005-04-14,10.479999542236328,10.739999771118164,10.479999542236328,10.5,91300.0,-0.019644531935467335,-24.99942780850658,-0.2500059604701619,40.3755599483314,42.5143941845836,0.2059339422824742,0.3378729162854661,-0.3447035851495208,-2.9329632405278705,13.05674451336903,0.26000022888183594,-0.19660297872298216,-0.295500564575196,-0.7239358972309695,0.13293476808057747,-0.5097182309030828,-0.08128289824730928,0.4964004516601559,29.7296461351692,-29.40257488717685,0.21421766632788683,4,0.15000057220458984,4.76837158203125e-07,-0.41499972343444824,-2.3299996852874756,2.1700000762939453,3,0.1116412335304624,-3.3750089407052957,10.6899995803833,2.5999974568701063,10.600000381469727,-3.666666666666558,10.8100004196167,0.1116412335304624
1180,2005-04-15,10.729999542236328,10.739999771118164,10.399999618530273,10.5,88000.0,0.023854962874039654,1.720001220703125,-11.49971390425329,45.021631081380676,42.5726177482362,-0.04749288097223392,0.07269802590600705,-0.5441011447924673,-3.121071140630585,14.04826770049783,0.3400001525878906,-0.13529098526834105,-0.033500528335570934,-0.45233473355146003,0.38533367688031817,-0.2429176309435146,0.17591657427237273,0.2232724456787114,63.51344036827305,5.1139281936261085,0.2094171026079443,4,-0.09999942779541016,-0.2499995231628418,-0.554999589920044,-2.424999713897705,2.030000686645508,4,0.09972047475740431,-24.99942780850658,10.479999542236328,-3.3750089407052957,10.6899995803833,2.5999974568701063,10.600000381469727,0.09972047475740431
1181,2005-04-18,10.329999923706056,10.6899995803833,10.109999656677246,10.5,58800.0,-0.03727862400699644,1.109093557314172,-0.7391322375731766,42.62295081967216,42.80707644828465,0.35539102695994984,0.4310006553622596,-0.09968283494684549,-2.662633448140202,14.809904734202705,0.619999885559082,-0.13328256169721442,-0.393000125885008,-0.8151798886430814,0.029179636873065462,-0.6040900072640447,-0.18191024450597126,0.6006066183471663,27.16051272330418,-33.69128123553695,0.21108988137903714,4,0.22499990463256658,0.15000009536742986,-0.09250020980835139,-1.8150000572204608,2.329999923706053,0,0.16456919862737363,1.720001220703125,10.729999542236328,-24.99942780850658,10.479999542236328,-3.3750089407052957,10.6899995803833,0.16456919862737363
1182,2005-04-19,10.40999984741211,10.529999732971193,10.220000267028807,10.229999542236328,59000.0,0.007744426359816536,-2.100012397837035,-1.0588248493756351,52.33643693645717,43.63357342470674,0.2692128351269467,0.31517938257068145,-0.14341241311079145,-2.6840948553734725,15.612701579612926,0.30999946594238637,-0.15002167208921158,-0.2800002098083496,-0.6910067292174293,0.13100630960073012,-0.4855034695128886,-0.07449695010381063,0.4983945576965336,37.0370413976856,-25.873034837333606,0.20550325970453975,4,0.14499998092651367,0.125,-0.2200000286102295,-1.8900001049041748,2.1700000762939453,1,0.19596541707540593,1.109093557314172,10.329999923706056,1.720001220703125,10.729999542236328,-24.99942780850658,10.479999542236328,0.19596541707540593
1183,2005-04-20,10.68000030517578,10.710000038146973,10.3100004196167,10.3100004196167,46000.0,0.025936643777261015,-1.1621607689194866,2.055551434747585,50.96153802067545,44.12545052516927,-0.00788779978528531,0.01441449538179107,-0.3706782492413545,-2.894190823074844,16.48778421958962,0.39999961853027344,-0.13275389254667402,0.010000228881834161,-0.35775263998975326,0.3777530977534216,-0.17387620555395955,0.19387666331762787,0.20662620572717572,90.47627697724626,26.05687338685587,0.18387643443579368,4,-0.12500047683715643,-0.1450004577636701,-0.4900004863738996,-2.0550005435943586,1.8099994659423846,2,0.1666666369015517,-2.100012397837035,10.40999984741211,1.109093557314172,10.329999923706056,1.720001220703125,10.729999542236328,0.1666666369015517
1184,2005-04-21,10.729999542236328,10.800000190734863,10.640000343322754,10.699999809265137,68000.0,0.004681576370022977,-1.133350287694313,0.08108038445974372,50.24388496538164,45.15727788646546,-0.08220899222,-0.054110841836001455,-0.38421786752751785,-2.885302720753508,17.947916923890908,0.15999984741210938,-0.1102029421238857,0.06999950408935618,-0.2783500243448369,0.41834903252354927,-0.10417526012773948,0.24417426830645184,0.13529443234505223,89.85498633067871,25.518856249575776,0.17417476421709643,4,-0.17499971389770508,-0.19499969482421875,-0.5399997234344482,-2.0249996185302734,1.8600006103515625,3,0.17893757299208435,-1.1621607689194866,10.68000030517578,-2.100012397837035,10.40999984741211,1.109093557314172,10.329999923706056,0.17893757299208435
1185,2005-04-22,10.739999771118164,10.760000228881836,10.59000015258789,10.59000015258789,122300.0,0.0009319878199876008,-1.2666734483679412,5.000031789426837,55.02644808500525,46.50942124830021,-0.11355707113717273,-0.08002800501803264,-0.3414163683737108,-2.835919291038411,19.523429497397967,0.1700000762939453,-0.10396587539404223,0.08749976158142125,-0.24614831321500397,0.4211478363778465,-0.07932427581679136,0.25432379897963386,0.10438831786807334,91.30429374251919,26.02750668563391,0.16682403739821294,4,-0.22499990463256836,-0.2049999237060547,-0.5499999523162842,-2.0349998474121094,2.1599998474121094,4,0.17783984060674296,-1.133350287694313,10.729999542236328,-1.1621607689194866,10.68000030517578,-2.100012397837035,10.40999984741211,0.17783984060674296
1186,2005-04-25,11.010000228881836,11.149999618530273,10.619999885559082,10.630000114440918,191900.0,0.02513970796254128,-1.649994874007882,2.5333405388909376,59.13462265885448,48.84451102307964,-0.3935947701573266,-0.36479367172802135,-0.553744238764196,-3.0443631760842553,20.14812142170877,0.5299997329711914,-0.10328506730706621,0.3550002098083489,0.011060169775117146,0.6989402498415807,0.18303018979173302,0.5269702298249648,-1.1900005340576154,84.94629169123493,19.79027823250405,0.17197002001661552,4,-0.38000059127807617,-0.47500038146972656,-0.820000410079956,-2.3050003051757812,1.9099998474121094,0,0.15894640904814294,-1.2666734483679412,10.739999771118164,-1.133350287694313,10.729999542236328,-1.1621607689194866,10.68000030517578,0.15894640904814294
1187,2005-04-26,11.529999732971193,11.899999618530273,10.109999656677246,11.010000228881836,460400.0,0.047229745075324736,1.8412714151096916,1.3684193354899798,66.1354583187053,51.31761453716261,-0.858031897873099,-0.8628759145184794,-1.0165767256787994,-3.4996364190348874,20.934582964722363,1.7899999618530273,-0.0744597950949597,0.8329997062683123,0.31166143137679825,1.3543379811598264,0.5723305688225544,1.0936688437140702,-1.6834000396728523,79.32961489138512,14.817532671537037,0.26066913744575726,4,-0.5250000953674334,-0.6700000762939471,-1.3399999141693133,-2.8249998092651385,1.3200006484985334,1,0.09800521601137313,-1.649994874007882,11.010000228881836,-1.2666734483679412,10.739999771118164,-1.133350287694313,10.729999542236328,0.09800521601137313
1188,2005-04-27,11.420000076293945,11.75,11.399999618530273,11.529999732971193,261100.0,-0.009540300019495462,-3.666653951057621,-0.21153800304075948,61.75299894677806,53.69288553699002,-0.7080510841532401,-0.7014160427723226,-0.8582138508471129,-3.3247333549275027,20.54104966660028,0.35000038146972656,-0.051933060600690695,0.6675000667572029,0.08668847504849353,1.2483116584659122,0.3770942709028482,0.9579058626115575,-1.4912643859863266,73.18438254381707,10.562207622021575,0.2904057958543551,4,-0.41500043869018555,-0.5600004196166992,-1.2675001621246338,-2.6500003337860107,1.3999996185302752,2,0.10157616809653791,1.8412714151096916,11.529999732971193,-1.649994874007882,11.010000228881836,-1.2666734483679412,10.739999771118164,0.10157616809653791
1189,2005-04-28,11.09000015258789,11.5,11.0,11.420000076293945,76700.0,-0.028896665630596674,1.0408172798081752,3.000008669793524,55.16014440197971,54.81938701705658,-0.3156130207522061,-0.354131188873577,-0.48139867652716006,-2.9306110348398384,20.115912256333583,0.5,-0.005316376776857368,0.31500015258789027,-0.28209812536616674,0.9120984305419473,0.016451013610861764,0.6135492915649188,-1.0824139051513662,54.74863222321733,-5.845138159722566,0.2985491389770286,4,-0.08500051498413086,-0.23000049591064453,-0.7850003242492676,-2.310000419616699,1.8599996566772443,3,0.12623981959130792,-3.666653951057621,11.420000076293945,1.8412714151096916,11.529999732971193,-1.649994874007882,11.010000228881836,0.12623981959130792
1190,2005-04-29,11.43000030517578,11.5,10.93000030517578,10.970000267028807,79700.0,0.030658264013508463,-1.1111101299646324,-1.3939398318064908,59.8726145601843,56.736016321557926,-0.6100266840927269,-0.6727024327761963,-0.7738584514015887,-3.207213825353577,19.779358588779246,0.5699996948242205,0.03145108707218114,0.6195003032684312,-0.04450597535432621,1.2835065818911886,0.2874971639570525,0.9515034425798099,-1.3467175228955046,73.74305456029477,13.195567831945326,0.33200313931137876,4,-0.4250006675720197,-0.5700006484985334,-1.0675003528594953,-2.650000572204588,1.469999313354494,4,0.1014872980263033,1.0408172798081752,11.09000015258789,-3.666653951057621,11.420000076293945,1.8412714151096916,11.529999732971193,0.1014872980263033
1191,2005-05-02,11.31999969482422,11.630000114440918,11.31999969482422,11.489999771118164,80100.0,-0.009623850167505998,-2.6470621234391154,-0.3695653526003133,61.84209783321365,57.79220086564198,-0.38535003934088685,-0.5291894456028796,-0.629188269988525,-3.033971546097691,19.157263007246865,0.31000041961669744,0.09664330748331018,0.4709997177124041,-0.21822264032464211,1.1602220757494504,0.126388538693881,0.8156108967309272,-1.1640482390939457,67.59776893483111,4.988347365951874,0.34461117901852323,5,-0.31500005722046076,-0.46000003814697443,-0.8074998855590838,-2.534999847412111,1.280000686645506,0,0.13957596875452816,-1.1111101299646324,11.43000030517578,1.0408172798081752,11.09000015258789,-3.666653951057621,11.420000076293945,0.13957596875452816
1192,2005-05-03,11.5,11.5,11.350000381469727,11.5,67300.0,0.015901087458339846,1.0,-0.0,62.93930335464834,59.123063680527856,-0.44083203287234163,-0.6752922353800415,-0.7717125733785508,-3.1460076882914443,18.501548607477602,0.18000030517577947,0.1414890761197185,0.6075000286102288,-0.13154281314959881,1.3465428703700564,0.2379786077303141,0.9770214494901435,-1.274286617757726,69.51218377543526,6.071742636065778,0.3695214208799139,5,-0.49500036239624023,-0.6400003433227539,-0.8525002002716064,-2.6550002098083496,1.3999996185302734,1,0.12347826750382129,-2.6470621234391154,11.31999969482422,-1.1111101299646324,11.43000030517578,1.0408172798081752,11.09000015258789,0.12347826750382129
1193,2005-05-04,11.270000457763672,11.5,11.260000228881836,11.5,129300.0,-0.019999960194463262,1.0869586850878212,-100.0,62.53969859043895,60.48926519442311,-0.13224686036083888,-0.4236986165627865,-0.5071041299274306,-2.849330118924698,17.87156216769123,0.23999977111816406,0.2251381323914785,0.35000047683715785,-0.4028189238875406,1.1028198775618563,-0.026409223525190484,0.7264101771995062,-0.9773156260698777,48.571463604372326,-18.34279501737619,0.376409700362349,5,-0.2650008201599121,-0.4100008010864258,-0.6075005531311035,-2.4100005626678467,1.669999122619629,2,0.14019519605410702,1.0,11.5,-2.6470621234391154,11.31999969482422,-1.1111101299646324,11.43000030517578,0.14019519605410702
1194,2005-05-05,11.59000015258789,11.899999618530273,11.43000030517578,11.56999969482422,416500.0,0.028393938050266687,-2.133336724183945,-0.08695868508781342,63.354049592259756,61.414554250784725,-0.354730144479829,-0.7207972992231184,-0.7890300675786008,-3.097719009285859,17.461134553326836,0.6299991607666016,0.2904132112290423,0.6320001602172844,-0.17636676927922323,1.4403670897137921,0.2278166954690306,1.0361836249655383,-1.2330227294206377,68.04126954787945,0.6680449484891682,0.404183464748254,5,-0.5850005149841309,-0.6000003814697266,-1.0975003242492676,-2.5900003910064697,1.550000190734865,3,0.10612592977073332,1.0869586850878212,11.270000457763672,1.0,11.5,-2.6470621234391154,11.31999969482422,0.10612592977073332
1195,2005-05-06,11.5,11.68000030517578,11.390000343322756,11.489999771118164,194100.0,-0.007765327989904702,-1.7619164396003761,0.5000000000000444,70.10309514851758,62.63327341630285,-0.16269593400664029,-0.606775748021823,-0.6631512271081341,-2.936543077040916,17.2839656709359,0.2899999618530238,0.34429014182308215,0.5070000171661384,-0.3325764769065298,1.3465765112388066,0.08721177012980519,0.9267882642024716,-1.0813016890182254,37.5,-33.5157063592938,0.4197882470363341,5,-0.49500036239624023,-0.49500036239624023,-0.9550001621246338,-2.390000104904175,2.029999732971193,4,0.12608693993609865,-2.133336724183945,11.59000015258789,1.0869586850878212,11.270000457763672,1.0,11.5,0.12608693993609865
1196,2005-05-09,11.5,11.649999618530273,11.43000030517578,11.449999809265135,362100.0,0.0,-3.8889171461570347,4.999904634751275,69.25795374510949,62.98021735256998,-0.09597246513575541,-0.5822863718373874,-0.6307237318365644,-2.8652833921509,17.272617819725443,0.21999931335449396,0.40262013658036366,0.47250003814697195,-0.3917582664270185,1.3367583427209624,0.040370885859976724,0.9046291904339672,-1.022049636716286,37.5,-36.25173075383945,0.43212915228699494,5,-0.08500003814697266,-0.49500036239624023,-0.9700002670288086,-2.390000104904175,2.479999542236328,0,0.12173909726350196,-1.7619164396003761,11.5,-2.133336724183945,11.59000015258789,1.0869586850878212,11.270000457763672,0.12173909726350196
1197,2005-05-10,11.520000457763672,11.529999732971193,11.40999984741211,11.5,261800.0,0.001739170240319332,5.000143054694134,0.40000762936541334,66.27907320596486,63.48311449247963,-0.1313537316092166,-0.5584613833804077,-0.6193299913497565,-2.810789347112003,16.339756603857616,0.11999988555908381,0.456079757692919,0.44650049209594656,-0.41988429188553766,1.3128852760774308,0.013308100105204446,0.8796928840866887,-0.9851681242700963,40.62507450587702,-29.730076514539263,0.43319239199074183,5,-0.10500049591064453,-0.5150008201599121,-0.9900007247924805,-2.4100005626678467,2.9099998474121076,1,0.09374998965197179,-3.8889171461570347,11.5,-1.7619164396003761,11.5,-2.133336724183945,11.59000015258789,0.09374998965197179
1198,2005-05-11,11.520000457763672,11.56999969482422,11.43000030517578,11.460000038146973,152200.0,0.0,-1.3333253860397742,2.9999523173755485,65.61266207747153,64.64450534531206,-0.1292711751118869,-0.5197388360105926,-0.6121116959987987,-2.736656264555343,15.742482108083944,0.13999938964844105,0.48286663348233994,0.4050004482269287,-0.4635497523887828,1.2735506488426402,-0.029274652080927055,0.8392755485347845,-0.9305614328686289,25.49025474360123,-40.64686828812923,0.43427510030785554,5,-0.10500049591064453,-0.5150008201599121,-0.9900007247924805,-2.4100005626678467,2.479999542236328,2,0.11979158905645515,5.000143054694134,11.520000457763672,-3.8889171461570347,11.5,-1.7619164396003761,11.5,0.11979158905645515
1199,2005-05-12,11.649999618530273,11.75,11.43000030517578,11.43000030517578,139900.0,0.011284648923689078,-1.9090972143952945,3.666629579591542,67.16981091334665,65.45530494010788,-0.19163291372646718,-0.5877231291378955,-0.730654102966696,-2.7900557622817406,15.09207598095323,0.3199996948242205,0.44840664811540343,0.4764996051788337,-0.36927706951610695,1.3222762798737744,0.0536112678313625,0.8993879425263049,-1.008138169889822,72.2220897673296,8.885574686585123,0.42288833734747067,5,-0.06999969482421875,-0.6449999809265137,-1.119999885559082,-2.5399997234344482,2.1100006103515625,3,0.11072961408523807,-1.3333253860397742,11.520000457763672,5.000143054694134,11.520000457763672,-3.8889171461570347,11.5,0.11072961408523807
1200,2005-05-13,11.800000190734865,12.0,11.420000076293945,11.649999618530273,278700.0,0.012875586018561203,1.109089900245701,0.6818229107964965,65.61264911528798,65.87425508256057,-0.31696144093460354,-0.6887651395887762,-0.8723767506299698,-2.861327752716578,14.444882274751183,0.5799999237060547,0.43885168836353117,0.5730001449584972,-0.28984961404616527,1.4358499039631596,0.14157526545616506,1.0044250244608293,-1.1078132152988207,66.10173601008663,5.271566201608998,0.4314248795023316,5,-0.1700000762939471,-0.745000362396242,-1.307500362396242,-2.69000029563904,2.2799997329711896,4,0.11355933312950572,-1.9090972143952945,11.649999618530273,-1.3333253860397742,11.520000457763672,5.000143054694134,11.520000457763672,0.11355933312950572
1201,2005-05-16,12.029999732971193,12.170000076293945,11.359999656677244,11.829999923706055,526500.0,0.01949148631513742,2.3749982615329976,1.3333269755288064,61.16071542610941,65.67663420161179,-0.48685401090674496,-0.8272904408183397,-1.090287951652991,-3.0104620089538425,13.365672615209823,0.810000419616701,0.4811990132318744,0.7179996967315692,-0.10689205597352469,1.542891449436663,0.30555382037902135,1.130445573084117,-1.2593439760613112,82.71601595107796,23.225154526775626,0.41244587635254704,5,-0.31499958038330256,-0.8899998664855975,-1.5625000000000018,-2.9049999713897723,1.8400001525878888,0,0.12468828206943994,1.109089900245701,11.800000190734865,-1.9090972143952945,11.649999618530273,-1.3333253860397742,11.520000457763672,0.12468828206943994
1202,2005-05-17,12.449999809265135,12.539999961853027,12.0,12.0,302300.0,0.03491272532141698,-1.4000008477108628,2.2500011920940035,70.19607168488811,66.52734232321725,-0.8469957185500405,-1.1453451194216893,-1.4895238534899562,-3.3525607448094163,12.457948958508805,0.5399999618530273,0.4922458181554141,1.0359997749328596,0.17693301470284695,1.8950665351628722,0.6064663948178541,1.465533155047865,-1.5673965068045277,92.37287039731018,33.18427258048142,0.4295333801150061,5,-0.4999999999999982,-1.1249999999999982,-1.9674999713897687,-3.325000047683714,1.4499998092651385,1,0.12289154669967028,2.3749982615329976,12.029999732971193,1.109089900245701,11.800000190734865,-1.9090972143952945,11.649999618530273,0.12289154669967028
1203,2005-05-18,12.460000038146973,12.579999923706055,12.229999542236328,12.539999961853027,188500.0,0.000803231247794578,3.375008940705243,-0.17777768358768262,80.71747939230013,68.45661230099952,-0.749232597807751,-1.0700150295543054,-1.4833736545417366,-3.287323389598253,12.113636442190966,0.35000038146972656,0.5095789791065712,0.9570000171661377,0.0505993829468796,1.8634006513853958,0.5037997000565095,1.4102003342757659,-1.4116570697471236,90.16394595950952,29.157362857528497,0.4532003171096287,5,-0.49000024795532227,-1.1150002479553223,-1.9125001430511475,-3.250000238418579,1.8299999237060547,2,0.15810595995164878,-1.4000008477108628,12.449999809265135,2.3749982615329976,12.029999732971193,1.109089900245701,11.800000190734865,0.15810595995164878
1204,2005-05-19,12.649999618530273,12.699999809265135,12.359999656677244,12.5,169300.0,0.015248762423885065,1.7200012207031636,-1.874997019764919,79.32690764672613,69.48148035635603,-0.8639079491180457,-1.1687186244323726,-1.6533924929209753,-3.4050068608324437,12.105407229206836,0.3400001525878906,0.5166560636256747,1.0509995937347405,0.08459787459109691,2.017401312878384,0.5677987341629187,1.5342004533065623,-1.4178578154936794,96.26864290736847,35.34994650044914,0.48320085957182163,5,-0.6199998855590838,-1.244999885559082,-2.057499647140503,-3.3399999141693115,1.530000686645506,3,0.1067194009628416,3.375008940705243,12.460000038146973,-1.4000008477108628,12.449999809265135,2.3749982615329976,12.029999732971193,0.1067194009628416
1205,2005-05-20,12.649999618530273,12.850000381469727,12.399999618530273,12.5,155000.0,0.0,-1.5714301284461665,1.0,83.75635500708235,71.09241382990858,-0.7639645079649977,-1.0733190590856214,-1.6294536310475891,-3.3341919905633706,12.076115296308652,0.4500007629394531,0.5474700287482239,0.955499601364135,-0.03077377618390642,1.9417729789121765,0.4623629125901143,1.4486362901381558,-1.2123576946216836,86.57713653345317,25.408473985099093,0.49313668877402045,5,-0.5449995994567871,-1.169999599456787,-2.0949995517730713,-3.0999999046325684,1.6500005722045916,4,0.08774708646833362,1.7200012207031636,12.649999618530273,3.375008940705243,12.460000038146973,-1.4000008477108628,12.449999809265135,0.08774708646833362
1206,2005-05-23,12.760000228881836,12.899999618530273,12.359999656677244,12.859999656677244,261500.0,0.008695700685273478,5.000021192838959,-0.6666645473850066,83.15790741727878,72.96783985338789,-0.7559325157239503,-1.1019915445699304,-1.7092302753271564,-3.3763302857640785,13.24442948628869,0.5399999618530291,0.5581949849016592,0.978000211715699,-0.06164728152825205,2.01764770495965,0.45817646509372345,1.4978239583376745,-1.0963809517634644,84.44450566800676,23.32614391430569,0.5198237466219755,5,-0.6300005912780762,-1.2550005912780762,-2.205000162124634,-2.9900002479553223,1.8099994659423846,0,0.10344825008987413,-1.5714301284461665,12.649999618530273,1.7200012207031636,12.649999618530273,3.375008940705243,12.460000038146973,0.10344825008987413
1207,2005-05-24,12.65999984741211,12.850000381469727,12.5600004196167,12.789999961853027,170000.0,-0.00783702035078171,1.319990844761487,1.3000085831179837,89.26550932660912,75.59593399218096,-0.5332995149036783,-0.9623330897419713,-1.58180143288663,-3.210755201074022,14.109107580581238,0.28999996185302734,0.558670302459273,0.8214998245239258,-0.28138179523748263,1.9243814442853342,0.2700590146432216,1.37294063440463,-0.7738321088395956,64.1791427180569,1.4128064178771425,0.5514408098807038,5,-0.5300002098083496,-1.1550002098083496,-2.1424999237060547,-2.8350000381469727,2.010000228881836,1,0.09557662343845252,5.000021192838959,12.760000228881836,-1.5714301284461665,12.649999618530273,1.7200012207031636,12.649999618530273,0.09557662343845252
1208,2005-05-25,12.579999923706055,12.729999542236328,12.449999809265135,12.65999984741211,173800.0,-0.006319109373639331,1.5454600625959258,0.6153834867769504,82.35291917707293,77.28294602148388,-0.3208690170298212,-0.8337181990230391,-1.4818294901152456,-3.067694458963741,14.868679477359962,0.2799997329711932,0.5672382285098827,0.6834999084472653,-0.4483409102425977,1.8153407271371282,0.11757949910233378,1.2494203177921968,-0.5113424467411445,40.74079306855349,-20.47601032475503,0.5659204093449318,5,-0.4500002861022949,-1.075000286102295,-2.0350000858306885,-2.755000114440918,2.0699996948242188,2,0.1049284342471879,1.319990844761487,12.65999984741211,5.000021192838959,12.760000228881836,-1.5714301284461665,12.649999618530273,0.1049284342471879
1209,2005-05-26,12.489999771118164,12.579999923706055,12.350000381469727,12.550000190734865,136600.0,-0.007154225209357268,2.8333293596865587,0.7500059604701841,82.35291917707293,79.14297602834888,-0.11084024545260718,-0.6676885733205804,-1.369912317101626,-2.9114828694140797,16.47456080109117,0.22999954223632812,0.593372637925146,0.523499774932862,-0.5708736117157223,1.6178731615814463,-0.023686918391430112,1.0706864682571542,-0.27170070867148866,25.45446979102366,-37.161117043538454,0.547186693324292,5,-0.3600001335144043,-0.9850001335144043,-1.9449999332427979,-2.6649999618530273,2.1999998092651367,3,0.14411531014573575,1.5454600625959258,12.579999923706055,1.319990844761487,12.65999984741211,5.000021192838959,12.760000228881836,0.14411531014573575
1210,2005-05-27,12.59000015258789,12.75,12.359999656677244,12.390000343322756,147600.0,0.00800643581283067,-1.9999889961156014,-3.3333068425652375,83.43556559285739,81.61795938020975,-0.09721787046707853,-0.7128784721457571,-1.4479936856968543,-2.945774513488299,18.316402102917095,0.3900003433227557,0.6317965475567995,0.5655001640319828,-0.5321041951308754,1.663104523194841,0.016697984450553705,1.1143023436134118,-0.24899499004616743,43.636382552244086,-21.240909109084498,0.5488021795814291,5,-0.1400003433227539,-1.0850005149841309,-2.0450003147125244,-2.765000343322754,2.2699995040893537,4,0.1262907174994008,2.8333293596865587,12.489999771118164,1.5454600625959258,12.579999923706055,1.319990844761487,12.65999984741211,0.1262907174994008
1211,2005-05-31,12.899999618530273,12.949999809265135,12.520000457763672,12.699999809265135,291600.0,0.02462267372400806,1.866660520769446,1.0000000000000178,85.93747671693656,83.36700438377068,-0.3026573550361711,-0.9469918932183372,-1.7375004443695286,-3.1836037350032313,20.21637248883695,0.42999935150146307,0.668064272908035,0.7964996337890629,-0.3149576139362047,1.9079568815143304,0.24077100992642997,1.3522282576516957,-0.5499992370605469,91.66662693019919,22.74167837101149,0.5557286238626333,5,-0.309999942779541,-1.369999885559082,-2.374999761581421,-3.0749998092651367,2.1300001144409197,1,0.10852717934918021,-1.9999889961156014,12.59000015258789,2.8333293596865587,12.489999771118164,1.5454600625959258,12.579999923706055,0.10852717934918021
1212,2005-06-01,12.920000076293945,13.0,12.829999923706055,12.949999809265135,140300.0,0.0015504231283032244,1.6153834867769505,-0.1499988079059574,86.08245446206392,83.96311272485555,-0.2782366396564466,-0.9013685614063167,-1.7340965971825124,-3.1301059498797574,22.249499237358737,0.1700000762939453,0.7085378050178548,0.7455000877380371,-0.38489266387895427,1.8758928393550285,0.18030371192954142,1.3106964635465328,-0.560000419616701,87.69231220674497,12.72486615854551,0.5651963758084955,6,-0.24499988555908203,-1.3650002479553223,-2.3375003337860107,-3.0950002670288086,2.119999885559082,2,0.1277089480485183,1.866660520769446,12.899999618530273,-1.9999889961156014,12.59000015258789,2.8333293596865587,12.489999771118164,0.1277089480485183
1213,2005-06-02,12.850000381469727,12.960000038146973,12.699999809265135,12.9399995803833,139700.0,-0.005417933003936781,3.0000000000000275,3.0000000000001776,81.914895775631,84.25066696140055,-0.16438437078018708,-0.7451334335205058,-1.6413458404989036,-2.985310852677321,24.427702561508518,0.2600002288818377,0.754897890810307,0.5965003967285156,-0.48762945692243953,1.6806302503794708,0.054435469903038936,1.1385653235539923,-0.36200065612793075,76.92312206744975,1.5419652828555996,0.5420649268254772,6,-0.17500019073486328,-0.8850002288818359,-1.9175007343292236,-2.77500057220459,2.5,3,0.14163421329144388,1.6153834867769505,12.920000076293945,1.866660520769446,12.899999618530273,-1.9999889961156014,12.59000015258789,0.14163421329144388
1214,2005-06-03,12.81999969482422,12.93000030517578,12.770000457763672,12.829999923706055,133500.0,-0.0023346837163342737,-1.9091224358862884,0.11111464326962878,78.97723916889512,83.71965409049086,-0.12039391778305664,-0.6516710391754721,-1.5836379491163033,-2.8810475816368726,25.833456378118335,0.1599998474121076,0.7400361882088422,0.5049997329711928,-0.5600328352042645,1.5700323011466502,-0.027516551116535837,1.0375160170589215,-0.22959991455078388,71.87496740372772,-4.4866488149286425,0.532516284087729,6,-0.14499950408935725,-0.8549995422363299,-1.8875000476837176,-2.744999885559084,2.0500001907348615,4,0.14274570727524072,3.0000000000000275,12.850000381469727,1.6153834867769505,12.920000076293945,1.866660520769446,12.899999618530273,0.14274570727524072
1215,2005-06-06,12.949999809265135,13.0,12.770000457763672,12.93000030517578,301100.0,0.010140414784362228,2.833329359686445,-1.999904634751452,77.71081637882203,83.11442175288455,-0.2272628986487657,-0.7035419494492086,-1.6825594679777485,-2.937829980294376,27.46827130128414,0.22999954223632812,0.70756230773965,0.5624998569488504,-0.4657099475276869,1.5907096614253877,0.04839495471058264,1.0766047591871182,-0.2776799850463849,89.58328366274829,13.44607914322772,0.5141049022382682,6,-0.27499961853027166,-0.9849996566772443,-2.017500162124632,-2.570000171661375,1.050000190734865,0,0.13436291866763383,-1.9091224358862884,12.81999969482422,3.0000000000000275,12.850000381469727,1.6153834867769505,12.920000076293945,0.13436291866763383
1216,2005-06-07,12.899999618530273,13.0,12.600000381469727,13.0,254400.0,-0.0038610186464318463,6.999961853172862,-5.000143054694578,67.44182779919655,80.68956824983871,-0.17356788216376806,-0.5726390469590328,-1.6036775595707127,-2.816235232895611,28.9437828011318,0.39999961853027344,0.6690473353724684,0.4424996852874763,-0.5198191102887701,1.4048184808637227,-0.03865971250064604,0.9236590830755986,0.10000038146972656,74.99988079059676,0.8785241497570269,0.4811593977881231,6,-0.22499942779541016,-0.7699995040893555,-1.9674999713897705,-2.4049997329711914,0.7400007247924822,1,0.1519379919462569,2.833329359686445,12.949999809265135,-1.9091224358862884,12.81999969482422,3.0000000000000275,12.850000381469727,0.1519379919462569
1217,2005-06-08,12.600000381469727,13.0,12.5,12.869999885559082,157500.0,-0.02325575549859793,-1.1276583656466415,2.699984741269145,54.43038815126717,77.58706480252697,0.13077810881673457,-0.19771744725212415,-1.2689828902764226,-2.450608893210113,30.416704806988026,0.5,0.6152235848165102,0.08850045204162527,-0.7676665354798686,0.9446674395631192,-0.3395830417191217,0.5165839458023722,0.0,20.000076293945312,-49.9401338763863,0.42808349376074656,6,0.07499980926513672,-0.4700002670288086,-1.6675007343292236,-2.075000762939453,1.3399991989135742,2,0.19285708555018477,6.999961853172862,12.899999618530273,2.833329359686445,12.949999809265135,-1.9091224358862884,12.81999969482422,0.19285708555018477
1218,2005-06-09,12.899999618530273,12.960000038146973,12.5,12.729999542236328,109300.0,0.023809462537933257,2.1724040409355188,-0.6296310686470162,57.39644736678757,74.81412349027303,-0.13304690588827128,-0.410053329227388,-1.5178349501424258,-2.6838476580893698,31.872547082245628,0.46000003814697266,0.5628103213733091,0.3194997310638428,-0.413840858568868,1.0528403206965535,-0.047170563752512606,0.6861700258801982,0.10000038146972656,79.99992370605469,12.836952682562796,0.36667029481635527,6,-0.2199997901916504,-0.7699995040893555,-1.9674999713897705,-2.2300000190734863,1.510000228881836,3,0.16589150438801092,-1.1276583656466415,12.600000381469727,6.999961853172862,12.899999618530273,2.833329359686445,12.949999809265135,0.16589150438801092
1219,2005-06-10,12.9399995803833,13.0,12.8100004196167,13.0,151000.0,0.0031007723283626998,5.333275053643805,-0.3529434864073422,58.38149938507322,72.03033835607478,-0.11454744743329925,-0.3672854274204589,-1.5158068992573916,-2.6671941179671848,33.01758489706167,0.18999958038330078,0.5093178575754873,0.2949996948242184,-0.30931797704809405,0.8993173666965308,-0.007159141111937828,0.5971585307603746,-0.4399995803833008,87.99991607666016,22.330508746775678,0.302158835936156,6,-0.18999958038330078,-0.7599997520446777,-2.007499933242798,-2.239999771118164,1.5600004196166992,4,0.18624427196581395,2.1724040409355188,12.899999618530273,-1.1276583656466415,12.600000381469727,6.999961853172862,12.899999618530273,0.18624427196581395
1220,2005-06-13,13.140000343322756,13.229999542236328,12.84000015258789,12.9399995803833,211400.0,0.015456010001936304,1.0526328998288401,-3.333322737026176,60.43955986373998,69.19723648349739,-0.25515877136471055,-0.4867029741247535,-1.6731681277692676,-2.8078451987006137,33.88149754691317,0.3899993896484375,0.49158914362893924,0.4280004501342791,-0.0695557310972319,0.9255566313657901,0.17922235951852272,0.6767785407500355,-0.6400003433227557,87.67133488359966,23.369868644644555,0.24877809061575584,6,-0.2750005722045916,-0.8450007438659686,-2.1425006389617938,-2.440000534057619,1.5099992752075178,0,0.13165901803917723,5.333275053643805,12.9399995803833,2.1724040409355188,12.899999618530273,-1.1276583656466415,12.600000381469727,0.13165901803917723
1221,2005-06-14,13.529999732971193,13.600000381469727,13.109999656677244,13.109999656677244,216600.0,0.029680318071423795,-1.3333363608702844,2.099992370634572,70.61611438669928,67.47875425290133,-0.6106064625816021,-0.7995580001629872,-2.0096365721309546,-3.1340278356728035,34.71900619786532,0.49000072479248225,0.49279739196157735,0.7429998397827173,0.2264485739953237,1.259551105570111,0.4847242068890214,1.0012754726764133,-1.0007997512817397,93.63630688882085,28.10821471732976,0.2582756328936967,6,-0.4799995422363299,-1.0499997138977069,-2.5250000953674334,-2.72499990463257,-2.170000076293949,1,0.03473764052511141,1.0526328998288401,13.140000343322756,5.333275053643805,12.9399995803833,2.1724040409355188,12.899999618530273,0.03473764052511141
1222,2005-06-15,13.979999542236328,14.100000381469727,13.539999961853027,13.550000190734865,269800.0,0.03325941006255406,-1.4888918087818608,1.0238077937883896,78.22580397066997,67.06885516346121,-0.9995458132295312,-1.190072590600984,-2.402351738108621,-3.5151898965549613,35.220079538672465,0.5700006484985334,0.49566467565324146,1.116499662399292,0.3968427419002154,1.8361565828983686,0.7566712021497537,1.4763281226488303,-1.3865515365600576,92.49994933606402,22.85177217504237,0.35982846024953785,6,-0.6799993515014648,-1.2499995231628418,-2.7699997425079346,-3.174999713897705,-2.689999580383301,2,-0.024320401290884752,-1.3333363608702844,13.529999732971193,1.0526328998288401,13.140000343322756,5.333275053643805,12.9399995803833,-0.024320401290884752
1223,2005-06-16,14.43000030517578,14.800000190734865,13.979999542236328,14.130000114440918,478000.0,0.03218889682935333,-1.733329412680985,0.6976759143643517,84.15493714480678,67.64415493856251,-1.3430948387300745,-1.5651654506724721,-2.7915591421465162,-3.890482582851165,35.960337791102376,0.8200006484985369,0.4722360423136003,1.468000411987303,0.4885139404068468,2.447486883567759,0.978257176197074,1.9577436477775318,-1.7160281094360332,81.40703878819114,5.913834095842802,0.48974323579022844,6,-0.7800002098083478,-1.3500003814697248,-3.220000505447386,-3.6250004768371564,-3.52000045776367,3,-0.03395708346705473,-1.4888918087818608,13.979999542236328,-1.3333363608702844,13.529999732971193,1.0526328998288401,13.140000343322756,-0.03395708346705473
1224,2005-06-17,14.0,14.699999809265135,13.470000267028807,14.5,193600.0,-0.02979905031752117,1.7333334746184879,-1.666665607029221,72.23974469206557,67.03625808447845,-0.8136756163403884,-1.084440644980031,-2.308054852071251,-3.384322753981138,35.95817325299735,1.2299995422363281,0.43825680054669114,0.9705000877380368,-0.10026897202561535,2.041269147501689,0.4351155578562107,1.5058846176198628,-1.077425004760741,59.183664532414895,-19.499021964464347,0.535384529881826,6,-0.34999990463256836,-0.9200000762939453,-2.7900002002716064,-3.195000171661377,-2.479999542236328,4,0.02928570338657921,-1.733329412680985,14.43000030517578,-1.4888918087818608,13.979999542236328,-1.3333363608702844,13.529999732971193,0.02928570338657921
1225,2005-06-20,13.760000228881836,14.449999809265135,13.5600004196167,14.050000190734865,118400.0,-0.017142840794154623,-1.579709944617744,0.5799999237060582,63.8709758794261,66.63949676005952,-0.4991892539560556,-0.7979288452509152,-2.015269649073506,-3.070382572952541,35.715553842735595,0.8899993896484357,0.41844287597791663,0.6750002861022946,-0.42754227531884226,1.7775428475234314,0.12372900539172527,1.2262715668128639,-0.6496827140930161,38.46156016554429,-36.98509701976965,0.5512712807105687,6,-0.1100001335144043,-0.6800003051757812,-2.4675004482269287,-2.955000400543213,-1.7800006866455078,0,0.053779052239034675,1.7333334746184879,14.0,-1.733329412680985,14.43000030517578,-1.4888918087818608,13.979999542236328,0.053779052239034675
1226,2005-06-21,14.079999923706055,14.109999656677244,13.600000381469727,13.789999961853027,211500.0,0.023255791388182345,1.9142863370944687,-0.9999999999999939,67.05882319942066,68.04265620985434,-0.708734334694066,-1.068763057959913,-2.277999552937999,-3.3178222047873085,35.380643859074944,0.5099992752075178,0.4236181916494992,0.9289999961853024,-0.2472009052080022,2.105200897578607,0.3408995454886501,1.5171004468819547,-0.8007141413226311,45.864638471367556,-26.87501033522298,0.5881004506966523,6,-0.42999982833862305,-1.0,-2.737499952316284,-3.2249999046325684,-1.939999580383299,1,0.0404829330903993,-1.579709944617744,13.760000228881836,1.7333334746184879,14.0,-1.733329412680985,14.43000030517578,0.0404829330903993
1227,2005-06-22,13.869999885559082,14.449999809265135,13.779999732971193,14.369999885559082,202700.0,-0.014914775517392065,1.0303037308903853,-1.7241381578298316,64.40677281187646,68.82158125930866,-0.3348531384055118,-0.8047235286851979,-2.0052191989337587,-3.0402173969160664,35.18692254656644,0.6700000762939418,0.4246631921077473,0.6584999561309814,-0.5357014302584986,1.8527013425204615,0.06139926293624143,1.2556006493257215,-0.43864266234051463,30.07516101321812,-40.39474051082453,0.59710069319474,6,-0.06499958038330078,-0.4699997901916504,-2.442499876022339,-2.929999828338623,-1.670000076293947,2,-0.18096613191000488,1.9142863370944687,14.079999923706055,-1.579709944617744,13.760000228881836,1.7333334746184879,14.0,-0.18096613191000488
1228,2005-06-23,13.899999618530273,14.239999771118164,13.75,14.130000114440918,149800.0,0.002162922366165665,1.1777776835876819,0.46000099182128906,65.25424048440205,69.58521915923409,-0.23253946222955868,-0.7702530143868636,-1.9736970094892037,-3.008138444830081,35.38321924380018,0.48999977111816406,0.46432885560763815,0.6224997043609619,-0.5706540223040317,1.8156534310259556,0.025922841028464205,1.2190765676934596,-0.33177809856007556,34.959309880690014,-33.87329624849713,0.5965768633324972,6,-0.07999944686889648,-0.38499975204467773,-2.2624998092651367,-2.7749996185302734,-1.739999771118164,3,-0.18776976462631123,1.0303037308903853,13.869999885559082,1.9142863370944687,14.079999923706055,-1.579709944617744,13.760000228881836,-0.18776976462631123
1229,2005-06-24,14.289999961853027,14.369999885559082,13.699999809265135,14.06999969482422,1167500.0,0.02805757942632159,2.5263151290346153,-0.9565208377388769,67.63158449505951,70.38433300715849,-0.45919275551983674,-1.0735279365696933,-2.2896051789051146,-3.3368344719503913,36.037103760681774,0.6700000762939471,0.5642974842745971,0.922500038146973,-0.2919025622533731,2.136902638547319,0.3152987379467991,1.529701338347147,-0.5986005748063619,82.0224767260447,15.161403145318985,0.6072013002001734,6,-0.33500003814697266,-0.7149996757507324,-2.632500171661377,-3.1449999809265137,-1.869999885559082,4,-0.2365290499274867,1.1777776835876819,13.899999618530273,1.0303037308903853,13.869999885559082,1.9142863370944687,14.079999923706055,-0.2365290499274867
1230,2005-06-27,14.18000030517578,14.5,13.899999618530273,14.399999618530273,197500.0,-0.007697666687955906,1.8571441546586982,-0.9999956651220213,66.58032534634941,69.93591200267517,-0.2080317513407497,-0.8836047370875182,-2.1133234140946495,-3.1733716674013355,36.45237729612536,0.6000003814697266,0.6433252002428294,0.7330003738403299,-0.475253774387296,1.9412545220679558,0.12887329972651607,1.3371274479541437,-0.48000049591064453,64.44446328246342,-1.3298060081003626,0.6041270741138133,6,-0.045000076293943536,-0.6050000190734846,-2.462500572204588,-2.975000381469725,-1.9700002670288068,0,-0.18758813752924908,2.5263151290346153,14.289999961853027,1.1777776835876819,13.899999618530273,1.0303037308903853,13.869999885559082,-0.18758813752924908
1231,2005-06-28,14.300000190734865,14.380000114440918,14.020000457763672,14.229999542236328,140000.0,0.008462615160543141,2.130425047579953,-0.3181857589970838,73.09782756580549,69.36613684657911,-0.2316847834995599,-0.9416196638741923,-2.1513850327394533,-3.2399452138512554,36.52814816897282,0.3599996566772461,0.7299794301804869,0.7830002307891863,-0.4537034466139733,2.019703908192346,0.1646483920876065,1.4013520694907662,-0.6000003814697301,75.00002980231557,3.293710494308826,0.6183518387015795,6,-0.16499996185302912,-0.7249999046325701,-2.5075001716613787,-3.0199999809265154,-2.070000648498537,1,-0.16223780542336586,1.8571441546586982,14.18000030517578,2.5263151290346153,14.289999961853027,1.1777776835876819,13.899999618530273,-0.16223780542336586
1232,2005-06-29,14.56999969482422,14.850000381469727,14.149999618530273,14.350000381469727,240900.0,0.018881083950214927,-1.2580639207036262,3.1428182177353987,72.8767157647868,68.11300113768799,-0.45727928963354536,-1.1401219114111942,-2.337198493752391,-3.459355772944198,36.717651782521166,0.7000007629394531,0.8131314543836705,0.9704997539520281,-0.31759108753257514,2.2585905954366314,0.3264543332097265,1.6145451746943298,-0.7599998474121126,75.65212631949088,4.788558345998084,0.6440454207423018,6,-0.40999937057495295,-0.969999313354494,-2.7525000572204608,-3.2649998664855975,-2.3499994277954137,2,-0.1667810159505142,2.130425047579953,14.300000190734865,1.8571441546586982,14.18000030517578,2.5263151290346153,14.289999961853027,-0.1667810159505142
1233,2005-06-30,14.670000076293945,14.949999809265135,14.5600004196167,14.579999923706055,359800.0,0.0068634443077750795,-5.000029344014528,0.40909287949853584,73.3153703251001,68.23251509691406,-0.580724960261449,-1.1560528300937207,-2.358819338591637,-3.506394752436851,37.48199816252317,0.3899993896484357,0.8476455474303446,0.9795001506805416,-0.3423563254475894,2.3013566268086727,0.318571912616477,1.6404283887446063,-0.7352001647949233,77.60002136230483,8.536267559930252,0.6609282380640651,6,-0.41499996185302734,-1.0199999809265137,-2.8525004386901855,-3.3650002479553223,-2.859999656677246,3,-0.168370842139273,-1.2580639207036262,14.56999969482422,2.130425047579953,14.300000190734865,1.8571441546586982,14.18000030517578,-0.168370842139273
1234,2005-07-01,14.649999618530273,14.710000038146973,14.239999771118164,14.710000038146973,84500.0,-0.001363357713678015,14.666566001748391,-0.666670198787776,71.38809333473456,69.06775036972611,-0.51274651444953,-1.0455286730610212,-2.2606676064694184,-3.436843631807987,37.90008309223227,0.4700002670288086,0.8190469502907902,0.8679996967315677,-0.45349233119541843,2.189491724658554,0.20725368276807465,1.5287457106950608,-0.5730717213439949,71.42855845341313,4.523620555631354,0.660746013963493,7,-0.3749995231628418,-0.9999995231628418,-2.8324999809265137,-3.2899999618530273,-3.0,4,-0.16996585910955586,-5.000029344014528,14.670000076293945,-1.2580639207036262,14.56999969482422,2.130425047579953,14.300000190734865,-0.16996585910955586
1235,2005-07-05,14.6899995803833,14.739999771118164,14.489999771118164,14.739999771118164,158200.0,0.002730372893828159,8.999961853172863,0.8333306842565366,68.23898956116588,69.19887996547558,-0.45477760275702295,-0.9997459296856555,-2.2207625675215628,-3.418893060775453,38.21083749929404,0.25,0.7226471164256925,0.8209996700286872,-0.4989668237217817,2.140966163779156,0.16101642315345366,1.4809829169039208,-0.4908416155059818,72.04296664701221,8.167440878495697,0.6599832468752341,7,-0.36499977111816584,-1.0349998474121112,-2.872499942779541,-3.3299999237060547,-2.7699995040893555,1,-0.15452685969580715,14.666566001748391,14.649999618530273,-5.000029344014528,14.670000076293945,-1.2580639207036262,14.56999969482422,-0.15452685969580715
1236,2005-07-06,14.859999656677244,14.859999656677244,14.40999984741211,14.75,398800.0,0.01157250382232533,7.18184025038387,-2.1999847412691094,65.1724127725247,69.28395107221428,-0.5615523653657526,-1.0702511974833744,-2.3159390127087214,-3.529046386494402,39.305232104426885,0.44999980926513494,0.6939785118986013,0.8929997444152811,-0.41503363365092305,2.201033122481485,0.2389830553821799,1.5470164334483822,-0.6199998855590803,88.74998360872657,27.318145323906094,0.6540166890331021,7,-0.5349998474121094,-1.134999752044676,-2.882499933242796,-3.4999999999999982,-3.0299997329711896,2,-0.1783310686241848,8.999961853172863,14.6899995803833,14.666566001748391,14.649999618530273,-5.000029344014528,14.670000076293945,-0.1783310686241848
1237,2005-07-07,15.029999732971193,15.029999732971193,14.5,14.609999656677244,190600.0,0.011440113070094293,1.5238077937883896,3.8181944287907443,61.45037125960368,68.86129893612556,-0.6143027586411574,-1.1055496806280818,-2.424361043955736,-3.641435706069837,40.933482536689226,0.5299997329711932,0.7255638110382634,0.9414998531341574,-0.2804963412237189,2.1634960474920337,0.33050175595521836,1.5524979503130965,-0.6905999565124539,100.0,39.3973027121844,0.6109980971789384,7,-0.6649999618530291,-1.2649998664855975,-2.9700000286102313,-3.6449999809265154,-3.029999732971193,3,-0.18629409450969758,7.18184025038387,14.859999656677244,8.999961853172863,14.6899995803833,14.666566001748391,14.649999618530273,-0.18629409450969758
1238,2005-07-08,15.039999961853027,15.399999618530273,14.899999618530273,15.149999618530273,262800.0,0.0006653512348304691,-1.5641003068872341,-0.261903896894199,73.63636481860459,69.52849674985279,-0.4979531732287352,-0.9981835574348832,-2.3678512581102424,-3.597493289073583,42.8036262092047,0.5,0.7197786169583562,0.8445000648498535,-0.3123463091431411,2.001346438842848,0.2660768778533562,1.4229232518463508,-0.630000114440918,68.96554275585606,7.845301729569357,0.578423186996497,7,-0.3900003433227539,-1.0900001525878906,-2.924999952316284,-3.630000114440918,-2.939999580383301,4,-0.1874999801846261,1.5238077937883896,15.029999732971193,7.18184025038387,14.859999656677244,8.999961853172863,14.6899995803833,-0.1874999801846261
1239,2005-07-11,15.350000381469727,15.5,14.960000038146973,15.0,266000.0,0.02061173007998507,-1.5116259470201026,-3.181831580590066,85.02202273021352,71.5775742369488,-0.7172014596021032,-1.1788137305790745,-2.5957296271110515,-3.850562103760449,44.70769903324271,0.5399999618530273,0.7511924792992897,1.0340004444122322,-0.07320841359039676,2.141209302414861,0.4803960154109177,1.5876048734135466,-0.8500003814697266,86.23856903376182,21.33294360414952,0.5536044290013141,7,-0.5900001525878906,-1.3500003814697266,-3.0300002098083496,-3.940000534057617,-3.5500001907348615,0,-0.23061888429178534,-1.5641003068872341,15.039999961853027,1.5238077937883896,15.029999732971193,7.18184025038387,14.859999656677244,-0.23061888429178534
1240,2005-07-12,14.869999885559082,15.5,14.81999969482422,15.390000343322756,306800.0,-0.03127038983595687,-1.1935464023454272,-1.4857139743107717,66.25513482710832,70.81727504376023,-0.14419517417684347,-0.5929621173402104,-2.048452447591865,-3.3179189326508762,45.96869270988198,0.6800003051757795,0.7718541707854687,0.4674999713897705,-0.5163031101106448,1.4513030528901858,-0.024401569360437136,0.9594015121399782,-0.16999988555908274,42.201832454319884,-24.074984502297454,0.49190154075020787,7,-0.04500007629394531,-0.869999885559082,-2.549999713897705,-3.4600000381469727,-3.420000076293947,1,-0.21654339554877156,-1.5116259470201026,15.350000381469727,-1.5641003068872341,15.039999961853027,1.5238077937883896,15.029999732971193,-0.21654339554877156
1241,2005-07-13,14.0,14.970000267028807,13.640000343322756,14.9399995803833,361000.0,-0.0585070539512228,1.6599973106409949,1.8076899094010135,52.10356096924139,68.50914673314408,0.7585433980916481,0.3310262895615921,-1.1163520626316803,-2.4060281182054695,45.42920888628829,1.3299999237060511,0.7288944744067223,-0.42599992752075266,-1.342179637796134,0.4901797827546286,-0.8840897826584424,0.032089927616937075,1.5,19.35482382401929,-49.37379524844734,0.4580898551376905,7,0.570000171661377,0.0,-1.679999828338623,-2.5900001525878906,-2.5799999237060547,2,-0.148571423121861,-1.1935464023454272,14.869999885559082,-1.5116259470201026,15.350000381469727,-1.5641003068872341,15.039999961853027,-0.148571423121861
1242,2005-07-14,13.640000343322756,14.079999923706055,13.15999984741211,14.020000457763672,397000.0,-0.02571426119123177,2.68000732423272,0.40425562135460175,46.19884215049593,65.49619915818806,1.087066068222052,0.7001448251597413,-0.7029575918816455,-2.0058056280994183,43.83413386863815,0.9200000762939453,0.6884085285434338,-0.7689996242523183,-1.731472210015708,0.19347296151107152,-1.2502359171340132,-0.2877633313706234,1.8599996566772443,20.51284036797162,-50.319170125122895,0.48123629288169484,7,0.689999580383299,0.3599996566772443,-1.237500190734865,-2.2300004959106463,-2.200000762939455,3,-0.1326979746377175,1.6599973106409949,14.0,-1.1935464023454272,14.869999885559082,-1.5116259470201026,15.350000381469727,-0.1326979746377175
1243,2005-07-15,13.9399995803833,14.479999542236328,13.399999618530273,13.399999618530273,225800.0,0.021994078409785844,-3.0,-1.4210521032276913,44.74473889656729,62.53582644283614,0.7516729827803807,0.38109255947673404,-0.9375604050300588,-2.2639082260790566,41.50938263247221,1.0799999237060547,0.6188050180821332,-0.4445003509521488,-1.4294069012224764,0.5404061993181788,-0.9369536260873126,0.047952924183015,1.466400413513183,33.33331974823,-34.59261341089773,0.492453275135164,7,0.3900003433227539,0.06000041961669922,-1.5374994277954102,-2.5299997329711914,-2.689999580383301,4,-0.1391678363544081,2.68000732423272,13.640000343322756,1.6599973106409949,14.0,-1.1935464023454272,14.869999885559082,-0.1391678363544081
1244,2005-07-18,14.40999984741211,14.5600004196167,13.899999618530273,13.93000030517578,196500.0,0.033715945565034655,-1.4444432670707412,0.8888881039717039,53.11652451149399,60.85555254842815,0.2727289321780404,-0.05967626722459585,-1.3456705962990547,-2.6893324926459137,40.77639309745378,0.6600008010864258,0.5396006982151178,0.004999923706055398,-0.9631344069488215,0.9731342543609323,-0.47906724162138303,0.48906708903349383,0.9065441406249999,53.41879993544359,-14.330049291904118,0.4840671653274387,7,-0.07999992370605469,-0.25499963760375977,-2.004999876022339,-3.0,-3.1800003051757812,0,-0.16030530814733046,-3.0,13.9399995803833,2.68000732423272,13.640000343322756,1.6599973106409949,14.0,-0.16030530814733046
1245,2005-07-19,14.5,14.5,14.149999618530273,14.369999885559082,175100.0,0.006245673389375872,4.384616513223049,0.27083383003917916,52.73223723346957,59.47331082186646,0.17091675913717808,-0.09633406381883702,-1.3685574063812442,-2.73473877431036,40.00379189715616,0.35000038146972656,0.4477479398947377,0.05800008773803711,-0.8616932038742977,0.9776933793503719,-0.4018465580681294,0.5178467335442036,0.730282222412109,74.0331404382581,6.90402955662006,0.4598466458061672,7,-0.1700000762939453,-0.3299999237060547,-2.0350000858306885,-3.0900001525878906,-3.479999542236328,1,-0.1862068833975955,-1.4444432670707412,14.40999984741211,-3.0,13.9399995803833,2.68000732423272,13.640000343322756,-0.1862068833975955
1246,2005-07-20,14.649999618530273,14.649999618530273,14.149999618530273,14.4399995803833,116500.0,0.0103448012779499,3.7619038968942013,1.6153834867769505,51.12994213299709,58.32659647446573,-0.013414724743237016,-0.2123273554515901,-1.4483169419963176,-2.840895286829049,39.278218963659214,0.5,0.37103953138086965,0.17949972152709925,-0.728209334458608,1.0872087775128065,-0.2743548064657553,0.6333542495199538,0.4974713088818348,100.0,32.54659535849507,0.4538545279928538,7,-0.31999969482421875,-0.3449997901916504,-2.069999933242798,-2.994999885559082,-3.989999771118164,2,-0.21843002679792367,4.384616513223049,14.5,-1.4444432670707412,14.40999984741211,-3.0,13.9399995803833,-0.21843002679792367
1247,2005-07-21,11.359999656677244,14.5600004196167,10.649999618530273,14.5600004196167,1043500.0,-0.2245733820833431,1.443749918043633,-15.238096103105807,25.40861682233188,52.967957808213214,3.0186970451960864,3.0356262751304985,1.874496440942094,0.473303660005298,38.85376320950266,4.0,0.22514199309557803,-2.9850002288818374,-4.633814868036868,-1.3361855897268065,-3.809407548459353,-2.160592909304322,3.7079724275348642,17.750000953674274,-46.41974776075172,0.8244073195775153,7,1.7150001525878924,1.7150001525878924,1.4050004482269305,0.495000362396242,-1.199999809265135,3,0.005281727238559686,3.7619038968942013,14.649999618530273,4.384616513223049,14.5,-1.4444432670707412,14.40999984741211,0.005281727238559686
1248,2005-07-22,11.289999961853027,11.399999618530273,11.100000381469727,11.109999656677246,524200.0,-0.006161945153147275,-2.000009536797734,-0.05625008195636699,25.221240494025807,46.3234264486368,2.7947128339617837,3.0567888241042454,1.9771726959420715,0.5550462712773303,38.50535083211981,0.2999992370605469,0.06663827313817983,-2.9244999408721917,-5.062265401331569,-0.7867344804128145,-3.9933826711018803,-1.855617210642503,3.5128937744181705,16.000008583068848,-45.2996367481807,1.068882730229689,7,1.7849998474121094,1.7849998474121094,1.7250001430511475,0.815000057220459,-0.8900003433227539,4,0.01328606014500422,1.443749918043633,11.359999656677244,3.7619038968942013,14.649999618530273,4.384616513223049,14.5,0.01328606014500422
1249,2005-07-25,10.90999984741211,11.289999961853027,10.609999656677246,11.289999961853027,450200.0,-0.03365811476748215,2.5789478967723154,-2.1111081676768535,23.455057628316396,41.5678623154377,2.769955994102933,3.341926689334217,2.381916553225498,0.9459762071252413,38.08210645388355,0.6800003051757812,-0.11534599353456976,-3.135500049591064,-5.733089857435708,-0.5379102417464221,-4.434294953513385,-1.836705145668743,3.65000057220459,7.42574736553369,-50.34560206829989,1.298794903922321,7,1.880000114440918,2.1449999809265137,2.455000162124634,1.5450000762939453,-0.6700000762939453,0,0.03116408408278204,-2.000009536797734,11.289999961853027,1.443749918043633,11.359999656677244,3.7619038968942013,14.649999618530273,0.03116408408278204
1250,2005-07-26,11.520000457763672,11.739999771118164,11.029999732971193,11.25,359800.0,0.05591206405894278,1.0000026864099842,-0.7105273064480913,27.9100594343425,38.879695478226715,1.826902990174574,2.65874296254273,1.7994224018681955,0.3480087623179582,37.22223514171752,0.8299999237060547,-0.33220485160289215,-2.3924994468688965,-5.2230386532663005,0.4380397595285075,-3.8077690500675985,-0.9772298436701945,2.723999900817871,22.52477251680556,-30.03386116726828,1.4152696031987024,7,1.109999179840088,1.5349993705749512,1.8449995517730713,0.9349994659423828,-1.2800006866455078,1,-0.025173689583658287,2.5789478967723154,10.90999984741211,-2.000009536797734,11.289999961853027,1.443749918043633,11.359999656677244,-0.025173689583658287
1251,2005-07-27,11.979999542236328,11.989999771118164,11.529999732971193,11.529999732971193,295500.0,0.0399304744960014,-1.0444454805355072,1.6666631345455507,30.573245776710664,37.143518103361686,1.1736561303491015,2.124971954842021,1.3654274224437088,-0.09668111110365274,36.18517875555396,0.4699993133544922,-0.6201090530487754,-1.8165003299713138,-4.7677553341492995,1.1347546742066719,-3.2921278320603076,-0.3408728278823201,1.9732807601928712,34.683534707461064,-11.383578988583494,1.475627502088993,7,0.6500000953674316,1.075000286102295,1.385000467300415,0.47500038146972656,-1.4799995422363281,2,-0.08013348256718311,1.0000026864099842,11.520000457763672,2.5789478967723154,10.90999984741211,-2.000009536797734,11.289999961853027,-0.08013348256718311
1252,2005-07-28,12.140000343322756,12.140000343322756,11.65999984741211,12.020000457763672,213300.0,0.013355660033402605,7.000015894586891,0.26666652538152785,31.87500238418579,35.71354737976374,0.8699932913541577,1.8694343234513582,1.2202861686862274,-0.23853050127438102,34.44960201390594,0.4800004959106463,-0.8437362206625263,-1.534999561309812,-4.551532874645352,1.4815337520257295,-3.0432662179775836,-0.026732904642040367,1.5458175074462872,100.0,54.481820364007106,1.5082666566677707,7,0.4899992942810041,0.9149994850158674,1.2249996662139875,0.314999580383299,-1.5100002288818377,3,-0.12191107529289946,-1.0444454805355072,11.979999542236328,1.0000026864099842,11.520000457763672,2.5789478967723154,10.90999984741211,-0.12191107529289946
1253,2005-07-29,12.199999809265135,12.399999618530273,11.869999885559082,12.140000343322756,112000.0,0.004942295242633898,1.30435125138905,0.4999960263531884,29.677413162405315,33.10920167430944,0.6003519784134834,1.7021719778521351,1.1758274341956128,-0.28240012698417694,32.37868434329532,0.5299997329711914,-0.9780789550164428,-1.3515000820159937,-4.398605791355385,1.6956056273233973,-2.875052936685689,0.17205277265370178,1.2397525859765643,88.82682605992368,46.457689788594344,1.5235528546696953,7,0.4299998283386248,0.8550000190734881,1.4025003910064715,0.25500011444091975,-1.7100000381469709,4,-0.16721311424150787,7.000015894586891,12.140000343322756,-1.0444454805355072,11.979999542236328,1.0000026864099842,11.520000457763672,-0.16721311424150787
1254,2005-08-01,12.15999984741211,12.359999656677244,11.9399995803833,12.34000015258789,212800.0,-0.003278685449047969,2.818194428790696,-3.0000317894270143,31.46374425658982,30.74603578798947,0.3214267016106369,1.6296138302414303,1.225098549184775,-0.2257004840617931,31.306303317468142,0.42000007629394354,-1.0744659247769341,-1.26700005531311,-4.328565478659183,1.794565368032961,-2.7977827669861455,0.2637826563599255,1.0533723287444339,82.48176706816125,38.43533080174089,1.5307827116730357,8,0.4699997901916504,0.8949999809265137,1.507500171661377,0.2950000762939453,-1.5299997329711914,0,-0.14473686274399078,1.30435125138905,12.199999809265135,7.000015894586891,12.140000343322756,-1.0444454805355072,11.979999542236328,-0.14473686274399078
1255,2005-08-02,12.420000076293945,12.479999542236328,12.079999923706055,12.079999923706055,119300.0,0.021381598038191507,-1.3529378765609397,-1.8888865341414827,38.20895377924114,29.310370415349922,-0.295751135977822,1.2551852910017658,0.9775818499085194,-0.4655632238891201,30.070209203605536,0.39999961853027344,-1.1936172392711448,-0.8934998512268066,-3.9260896450646143,2.139089942611003,-2.4097947481457105,0.6227950456920972,0.5851022983042533,93.68426547487468,44.59304002110573,1.5162948969189045,8,0.16499996185302734,0.6349997520446777,1.3450000286102295,0.034999847412109375,-1.8400001525878888,1,-0.1755233729295017,2.818194428790696,12.15999984741211,1.30435125138905,12.199999809265135,7.000015894586891,12.140000343322756,-0.1755233729295017
1256,2005-08-03,12.210000038146973,12.449999809265135,12.199999809265135,12.40999984741211,121400.0,-0.016908215527937087,-1.272724514168512,-0.5882344691402349,39.08396586457064,30.829853642265338,-0.5232934257973074,1.324376137204947,1.1943363912106957,-0.23420699059560235,28.603191474628243,0.25,-1.4068635467586095,-0.9709999084472649,-3.95018311578448,2.00818329888995,-2.4605915121158723,0.5185916952213425,0.6034941190175491,67.07321895440039,13.77353321252015,1.489591603668607,8,-0.6650004386901855,0.8449997901916504,1.6450002193450928,0.24499988555908203,-1.359999656677246,2,-0.1613431827087678,-1.3529378765609397,12.420000076293945,2.818194428790696,12.15999984741211,1.30435125138905,12.199999809265135,-0.1613431827087678
1257,2005-08-04,12.229999542236328,12.449999809265135,12.100000381469727,12.25,102200.0,0.0016379610177619242,-1.5000068119890881,0.10000238418806476,36.36363498089837,32.06789747414007,-0.45472442553731085,1.1424248470438894,1.184686853892078,-0.2336348866244613,26.870489343281545,0.3499994277954084,-1.6482453367645977,-0.8110003948211677,-3.685658498953,2.0636577093106645,-2.248329446887084,0.6263286572447484,0.40721505488921217,59.01637037604493,3.059253658277271,1.4373290520659157,8,-0.684999942779541,0.8250002861022949,1.6250007152557373,0.22500038146972656,-1.6399993896484375,3,-0.14145540531393896,-1.272724514168512,12.210000038146973,-1.3529378765609397,12.420000076293945,2.818194428790696,12.15999984741211,-0.14145540531393896
1258,2005-08-05,12.220000267028807,12.40999984741211,12.18000030517578,12.199999809265135,118600.0,-0.000817602255256733,-6.666719649044787,-1.0,31.15318295039988,32.92324473214934,-0.33406154407692057,0.9806003755292476,1.2077123285411542,-0.2064260786085228,24.603196840839285,0.2299995422363299,-1.920856633567114,-0.679999685287477,-3.415066343551688,2.055066972976734,-2.0475330144195816,0.6875336438446276,0.25503713486087065,51.8519826713829,-4.243371711558396,1.367533329132105,8,-0.46500062942504705,0.8349995613098162,1.6600000858306903,0.2599997520446795,-2.0399999618530273,4,-0.13011457592827735,-1.5000068119890881,12.229999542236328,-1.272724514168512,12.210000038146973,-1.3529378765609397,12.420000076293945,-0.13011457592827735
1259,2005-08-08,11.8100004196167,12.390000343322756,11.649999618530273,12.140000343322756,170800.0,-0.03355154160825524,-1.2769199619704974,-16.499618539004477,28.05872457457633,32.939763081064214,0.24253412320704726,1.1718770110975516,1.6291441311787977,0.21985125775644754,22.305924058754037,0.7400007247924822,-1.756834331839599,-0.912999534606934,-3.429965862775699,1.6039667935618311,-2.1714826986913174,0.3454836294774495,-1.2000007629394531,19.277206722140644,-33.12194909596633,1.2584831640843825,8,0.19499921798706055,1.2449994087219238,2.1424996852874756,0.7199993133544922,-1.760000228881836,0,-0.1117697376459007,-6.666719649044787,12.220000267028807,-1.5000068119890881,12.229999542236328,-1.272724514168512,12.210000038146973,-0.1117697376459007
1260,2005-08-09,11.649999618530273,11.800000190734865,11.5,11.720000267028807,275900.0,-0.013547908162700906,1.6086916860510672,0.212123226309851,25.57003014480938,32.38385023307519,0.47261508195322044,1.136545932023461,1.7957295619473594,0.3945660427440689,20.43887619319878,0.3100004196166992,-1.5782237023885983,-0.9120003223419193,-3.2567646373145607,1.432763992630722,-2.084382479828241,0.2603818351444023,-1.004399948120117,15.789436699603602,-29.32495174084266,1.172382157486321,8,0.3400001525878906,1.4050002098083496,2.312500476837158,0.880000114440918,-1.72999954223633,1,-0.08755360836810355,-1.2769199619704974,11.8100004196167,-6.666719649044787,12.220000267028807,-1.5000068119890881,12.229999542236328,-0.08755360836810355
1261,2005-08-10,11.920000076293945,11.960000038146973,11.710000038146973,11.710000038146973,88200.0,0.023176005717134407,-1.3809519484471007,-2.9999727524148936,58.974366028163395,35.39489063796158,0.21591436497050331,0.740703545876702,1.525593185250905,0.13828457114141735,21.53077220711871,0.3100004196166992,-1.3246735869465347,-0.5379998683929443,-2.7971621822927517,1.721162445506863,-1.667581025342848,0.5915812885569594,-1.239512392425537,44.21054322303845,-4.184931967346579,1.1295811569499041,8,0.06999969482421875,1.1349997520446777,2.069999694824217,0.6099996566772461,-1.9200000762939453,2,-0.11241611946402852,1.6086916860510672,11.649999618530273,-1.2769199619704974,11.8100004196167,-6.666719649044787,12.220000267028807,-0.11241611946402852
1262,2005-08-11,11.829999923706055,11.989999771118164,11.779999732971193,11.890000343322756,79300.0,-0.007550348323141387,-1.624987334076437,-0.28571623198805574,58.598724567042545,38.60836968292128,0.28755615382964983,0.7253388355845374,1.6137640337364196,0.24273735201594526,23.330404842152742,0.21000003814697088,-1.132074997821956,-0.5374999999999996,-2.7416383193111677,1.6666383193111685,-1.6395691596555846,0.5645691596555853,-1.11532198664856,36.263733960452896,-15.559123918735331,1.1020691596555845,8,0.15999984741210938,1.2249999046325684,2.194999933242798,0.6999998092651367,-1.869999885559082,3,-0.08284019852548885,-1.3809519484471007,11.920000076293945,1.6086916860510672,11.649999618530273,-1.2769199619704974,11.8100004196167,-0.08284019852548885
1263,2005-08-12,12.0,12.25,11.539999961853027,11.779999732971193,92800.0,0.01437025168134487,-1.0285720903048081,-3.666645474052155,68.60068326038108,42.73469623889808,0.09633307594377172,0.4243009570435401,1.4461289974302716,0.08816549695401932,24.61151919520632,0.7100000381469727,-0.9789569968875274,-0.27049994468688965,-2.3505147890516778,1.8095148996778985,-1.3105073668692828,0.7695074774955035,-1.2518156148172004,56.17975360922717,-1.2070305112607187,1.0400074221823938,8,-0.010000228881835938,1.054999828338623,2.06499981880188,0.5699996948242188,-1.7200002670288068,4,-0.11749998728434241,-1.624987334076437,11.829999923706055,-1.3809519484471007,11.920000076293945,1.6086916860510672,11.649999618530273,-0.11749998728434241
1264,2005-08-15,12.100000381469727,12.479999542236328,11.93000030517578,12.0600004196167,186900.0,0.008333365122477288,-2.6666592492044456,0.18181778773836557,61.98346912026308,45.37630905456719,-0.014609625023441097,0.15006165493904966,1.3506715908881954,0.006726530622625404,25.684159149036766,0.5499992370605487,-0.8386552775916449,-0.054999589920043945,-1.8750920523693804,1.7650928725292925,-0.9650458211447113,0.8550466413046234,-1.318979677124128,61.22455731974574,-0.5484065571789074,0.9100462312246681,8,-0.1100006103515625,0.9549994468688965,2.1999993324279785,0.6549992561340332,-2.2100000381469727,0,-0.15867768725315812,-1.0285720903048081,12.0,-1.624987334076437,11.829999923706055,-1.3809519484471007,11.920000076293945,-0.15867768725315812
1265,2005-08-16,11.800000190734865,12.079999923706055,11.6899995803833,12.06999969482422,137900.0,-0.024793403411316417,1.689657893958012,-6.749994039529838,46.017715546107,46.146725685849,0.21031126040264958,0.2502433551741188,1.647631460993093,0.3243707745142306,26.925641698292118,0.4100008010864258,-0.689679656961049,-0.21999979019164861,-1.6708070774732544,1.2308074970899572,-0.9454034338324515,0.5054038534491543,-0.9510203328736377,27.659611164487774,-35.98924532767528,0.7254036436408029,8,0.189999580383299,1.254999637603758,2.579999923706053,1.4149999618530256,-2.0799999237060582,1,-0.14830508234856377,-2.6666592492044456,12.100000381469727,-1.0285720903048081,12.0,-1.624987334076437,11.829999923706055,-0.14830508234856377
1266,2005-08-17,11.449999809265135,11.8100004196167,11.170000076293944,11.710000038146973,129800.0,-0.02966104879765541,1.7826041886944304,0.9629655793582179,35.91836083288041,46.09725078051367,0.49301406422996585,0.3670337792362961,1.9920737041995622,0.6890414043716042,28.19890442149654,0.6400003433227557,-0.5697810730692368,-0.41000018119812154,-1.1905533778576203,0.3705530154613772,-0.80027677952787,-0.019723582868373057,-0.535779164028904,21.374034131362475,-36.12026375217806,0.3902765983297491,8,0.3750000000000018,1.3400001525878924,2.9625000953674334,1.7650003433227557,-1.949999809265135,2,-0.133624433053103,1.689657893958012,11.800000190734865,-2.6666592492044456,12.100000381469727,-1.0285720903048081,12.0,-0.133624433053103
1267,2005-08-18,11.420000076293945,11.510000228881836,10.93000030517578,11.449999809265135,76000.0,-0.002620064058596272,6.733302815871647,0.11538348677694282,33.884309896731324,46.400709330106054,0.4425736163057472,0.42347062934149804,2.0257234543528853,0.7379970114700516,27.350602980437998,0.5799999237060565,-0.5402427522863515,-0.44299993515014613,-1.2158851964702997,0.32988532617000743,-0.8294425658102238,-0.05655730449006846,1.0599994659423828,31.612904019708537,-21.01262815919776,0.3864426306600771,8,0.2849998474121094,1.2099995613098145,2.865000009536743,1.7950000762939453,-1.260000228881836,3,-0.12434326329310919,1.7826041886944304,11.449999809265135,1.689657893958012,11.800000190734865,-2.6666592492044456,12.100000381469727,-0.12434326329310919
1268,2005-08-19,11.4399995803833,11.520000457763672,11.270000457763672,11.510000228881836,103200.0,0.0017512700486641553,4.5554872686043675,2.3333757192359204,34.99999801317898,47.171961934395235,0.335585856585741,0.437727419416154,2.0000102671437645,0.7433296245409693,26.449365732803702,0.25,-0.5062372599633314,-0.43050041198730504,-1.1826056037630899,0.3216047797884798,-0.8065530078751966,-0.054447816099413515,1.0089999771118165,32.903195241224424,-15.287022608432181,0.3760525958878922,8,0.2650003433227539,1.190000057220459,2.7250003814697266,1.9400005340576172,-1.169999122619629,4,-0.12937059410160745,6.733302815871647,11.420000076293945,1.7826041886944304,11.449999809265135,1.689657893958012,11.800000190734865,-0.12937059410160745
1269,2005-08-22,11.25,11.399999618530273,10.960000038146973,11.399999618530273,121300.0,-0.016608355537801045,4.866675991505919,2.1428318415280447,24.892701403333845,47.09670318534239,0.4892449504143226,0.6898752479233003,2.180681033300413,0.9525445025900563,25.286958219235224,0.4799995422363281,-0.4630590656797562,-0.6374999999999993,-1.3092730270646413,0.03427302706464275,-0.9733865135323203,-0.30161348646767827,1.1686195724487298,27.82606964976103,-14.005955536449108,0.3358865135323209,8,0.4549999237060547,1.3799996376037598,2.9149999618530273,2.130000114440918,-1.260000228881836,0,-0.08622224595811612,4.5554872686043675,11.4399995803833,6.733302815871647,11.420000076293945,1.7826041886944304,11.449999809265135,-0.08622224595811612
1270,2005-08-23,11.229999542236328,11.489999771118164,11.229999542236328,11.260000228881836,51900.0,-0.001777818467881942,-16.33295187233772,0.2000050862759559,27.102795825046243,43.555417607218274,0.49551139783812737,0.7241638548174336,2.1844803210147816,0.9905616631507801,24.698878327621344,0.26000022888183594,-0.3918877385830193,-0.6430004119873054,-1.3592216599782727,0.07322083600366192,-1.0011110359827882,-0.28488978799182263,1.1588476448669418,34.090817959852615,-4.360477665248396,0.35811062399548355,8,0.47500038146972656,1.4000000953674316,3.012500524520874,2.15000057220459,-0.8999996185302717,1,-0.11932317484731869,4.866675991505919,11.25,4.5554872686043675,11.4399995803833,6.733302815871647,11.420000076293945,-0.11932317484731869
1271,2005-08-24,11.020000457763672,11.31999969482422,11.010000228881836,11.18000030517578,75600.0,-0.018699830189916278,-2.444432670707433,5.333206179668069,24.034353560234152,39.71493193979512,0.6307499630722546,0.9049519741267318,2.3629312251466548,1.2202536416151197,24.539533928049618,0.3099994659423846,-0.26353957114068116,-0.8049995422363274,-1.6137283014454837,0.003729216972828908,-1.2093639218409056,-0.40063516263174925,1.3396697917010485,15.254259205379622,-19.744905948564924,0.40436437960457794,8,0.6849994659423828,1.609999179840088,3.229999542236328,2.409999370574951,-0.7200002670288086,2,-0.11796734453118873,-16.33295187233772,11.229999542236328,4.866675991505919,11.25,4.5554872686043675,11.4399995803833,-0.11796734453118873
1272,2005-08-25,10.65999984741211,11.359999656677244,10.329999923706056,11.0,271700.0,-0.03266793061682127,-1.059999465942383,2.1250029802351045,20.895528230347836,34.41435915868032,0.9022096675836924,1.210450003379954,2.672042903129782,1.596776315441172,24.830327993310426,1.0299997329711879,-0.10940190748238265,-1.091000127792359,-2.0374817615239706,-0.14451849406074757,-1.5642409446581649,-0.6177593109265533,1.6710770031668325,27.73107358034812,-4.924147274039985,0.473240816865806,8,0.744999885559082,1.7850003242492676,3.6575000286102295,2.7699999809265137,-0.7299995422363299,3,-0.10881799850060203,-2.444432670707433,11.020000457763672,-16.33295187233772,11.229999542236328,4.866675991505919,11.25,-0.10881799850060203
1273,2005-08-26,10.15999984741211,10.75,9.8100004196167,10.670000076293944,253400.0,-0.04690431586838939,1.80596857714655,1.4999999999999947,20.216611345551144,29.773597183712326,1.2446453501398071,1.6335343198454453,3.0997876184403594,2.1091215927379316,25.67315350819849,0.9399995803833008,-0.21073624902243715,-1.4890001296997077,-2.6476546222846284,-0.33034563711478704,-2.068327375992167,-0.9096728834072483,2.0910339260919173,20.833307315422793,-12.955887073673352,0.57932724629246,8,0.7850003242492676,0.9850001335144043,2.9149999618530273,2.9149999618530273,-0.6599998474121094,4,0.0,-1.059999465942383,10.65999984741211,-2.444432670707433,11.020000457763672,-16.33295187233772,11.229999542236328,0.0
1274,2005-08-29,10.399999618530273,10.40999984741211,10.039999961853027,10.15999984741211,153500.0,0.023622025071121877,1.8461504603308514,-0.4705875753121896,28.070178373881774,27.779426386798413,0.8248864742315725,1.322736528489326,2.802693949406727,1.8812316366932098,26.56152636119917,0.36999988555908203,-0.30766232717270015,-1.1610003471374508,-2.419301800069851,0.09730110579494955,-1.790151073603651,-0.5318496206712506,1.7045721537405143,35.11901349165847,-0.9079083906465897,0.6291507264662003,8,0.4100008010864258,0.7450003623962402,2.6750001907348633,2.6750001907348633,-1.4200000762939453,0,-0.012499919762975265,1.80596857714655,10.15999984741211,-1.059999465942383,10.65999984741211,-2.444432670707433,11.020000457763672,-0.012499919762975265
1275,2005-08-30,10.239999771118164,10.470000267028807,10.010000228881836,10.399999618530273,176100.0,-0.015384601277006582,2.0666552226185497,-0.6666666666666666,19.343057563647335,25.937726023550294,0.8273318685091144,1.3818926412670187,2.910300627888276,2.053012859303889,27.635828369556535,0.4600000381469709,-0.4664140229700582,-1.2120001792907722,-2.5331099482718464,0.10910958969030204,-1.8725550637813093,-0.5514452948002351,1.726897719993378,27.741907300349755,-6.95035804563555,0.6605548844905367,8,0.4250006675720215,0.9050002098083496,2.682500123977661,2.815000057220459,-0.9499998092651367,1,-0.02441406304569682,1.8461504603308514,10.399999618530273,1.80596857714655,10.15999984741211,-1.059999465942383,10.65999984741211,-0.02441406304569682
1276,2005-08-31,10.239999771118164,10.369999885559082,9.68000030517578,10.1899995803833,76100.0,0.0,3.451604170319861,-0.31250149011754047,19.999992802456944,24.395024124186474,0.7125785321826363,1.2930323318945653,2.846511100398658,2.0647541662085587,28.865518584956117,0.6899995803833026,-0.6151161602447797,-1.1135001659393318,-2.489279952636174,0.26227962075751066,-1.801390059287753,-0.42561027259091055,1.5974838957036877,33.33331441121668,-1.1122452679345827,0.6878898933484213,8,0.3600006103515625,0.8400001525878906,2.6024999618530273,2.815000057220459,-0.9399995803833008,2,0.008789077597612494,2.0666552226185497,10.239999771118164,1.8461504603308514,10.399999618530273,1.80596857714655,10.15999984741211,0.008789077597612494
1277,2005-09-01,10.5,10.619999885559082,10.100000381469727,10.239999771118164,81100.0,0.02539064791926693,1.0799980163574219,5.199984741269145,22.627734939775806,23.02032822714168,0.3445895381579014,0.94524258862746,2.5311973321918977,1.8214794347859389,29.849077647453548,0.5199995040893555,-0.7002947086816729,-0.7669999599456787,-2.128208653943215,0.5942087340518576,-1.4476043069444469,-0.08639561294691056,1.1648849978901659,76.63550735488107,43.08278598907203,0.6806043469987678,9,0.08500003814697266,0.5799999237060547,2.3424997329711914,2.554999828338623,-1.0399999618530273,3,-0.01904760088239399,3.451604170319861,10.239999771118164,2.0666552226185497,10.239999771118164,1.8461504603308514,10.399999618530273,-0.01904760088239399
1278,2005-09-02,10.630000114440918,10.800000190734863,10.470000267028807,10.470000267028807,68400.0,0.012380963280087531,-3.1250029802350117,0.6153834867769573,23.46569440069132,22.861771893514728,0.09790349767242468,0.727305382182541,2.3452867167325273,1.7076935320874167,30.744597772365495,0.32999992370605646,-0.7323392984775303,-0.5574998378753655,-1.8691783494763445,0.7541786737256135,-1.2133390936758541,0.09833941792512313,0.8760941080320972,84.82142020853115,52.5065490926736,0.6558392558004892,9,-0.04500007629394531,0.4499998092651367,2.2124996185302734,2.424999713897705,-1.6500005722045898,4,-0.06585134541195203,1.0799980163574219,10.5,3.451604170319861,10.239999771118164,2.0666552226185497,10.239999771118164,-0.06585134541195203
1279,2005-09-06,10.489999771118164,10.779999732971193,10.380000114440918,10.59000015258789,97200.0,-0.01317030496853544,-1.500000000000011,-0.6250029802350741,24.904203219619518,22.617483826245092,0.13271719883856647,0.8045961958996237,2.4140241891053105,1.8666117037067629,31.14128342445107,0.3999996185302752,-0.7658260497253391,-0.6315001487731937,-1.9441316595708695,0.6811313620244821,-1.2878159041720316,0.024815606625644193,0.8700069379710715,72.32138827746822,37.789355290863554,0.6563157553988382,9,0.030000209808347833,0.5900001525878906,2.3524999618530273,2.565000057220459,-1.5599994659423828,1,-0.09437557604566438,-3.1250029802350117,10.630000114440918,1.0799980163574219,10.5,3.451604170319861,10.239999771118164,-0.09437557604566438
1280,2005-09-07,10.630000114440918,10.65999984741211,10.399999618530273,10.520000457763672,164000.0,0.01334607687106093,2.0588420090094637,-1.0999923706345724,32.91667030917334,23.604407909460555,-0.11325329988810395,0.6158362143019467,2.2064646652822315,1.7425435541958922,31.406176105321098,0.26000022888183594,-0.80763016423262,-0.4404998302459724,-1.7459134346189291,0.8649137741269843,-1.0932066324324516,0.21220697194050686,0.5956060823352409,84.82142020853115,46.61634072747405,0.6527068021864786,9,-0.11000013351440607,0.4499998092651367,2.2124996185302734,2.424999713897705,-1.4000005722045898,2,-0.15522112459463233,-1.500000000000011,10.489999771118164,-3.1250029802350117,10.630000114440918,1.0799980163574219,10.5,-0.15522112459463233
1281,2005-09-08,10.579999923706056,10.68000030517578,10.4399995803833,10.510000228881836,76900.0,-0.004703686754145564,-1.285710393184423,0.6363628482006005,32.6446254936841,24.90986316094236,-0.14777050387824175,0.5905789648604802,2.183063198138921,1.8147337902489955,31.97318827337413,0.2400007247924787,-0.8142494942219063,-0.42350001335143794,-1.6820419432574205,0.8350419165545446,-1.0527709783044283,0.20577095160155245,0.5219578017420723,68.57138186083733,28.312482029680268,0.6292709649529912,9,-0.3399996757507342,0.4999999999999982,2.2400000095367414,2.4749999046325666,-0.6899995803833026,3,-0.12192816362527503,2.0588420090094637,10.630000114440918,-1.500000000000011,10.489999771118164,-3.1250029802350117,10.630000114440918,-0.12192816362527503
1282,2005-09-09,10.850000381469727,10.920000076293944,9.9399995803833,10.420000076293944,150100.0,0.02551989222218176,2.4386000722785286,6.142888283378616,38.95133012513129,26.991498580895712,-0.43358071246396435,0.2565483394650858,1.8325809055187552,1.567441324336876,32.81485236269903,0.9800004959106428,-0.8291824974560562,-0.10449957847595215,-1.3024009828908305,1.0934018259389262,-0.7034502806833913,0.49445112373148703,0.1382007503566136,92.85717761202035,49.533485833842406,0.5989507022074395,9,-0.5500001907348651,0.22999954223632812,1.4499993324279785,2.2049994468688965,-0.9400005340576172,4,-0.14285715541374966,-1.285710393184423,10.579999923706056,2.0588420090094637,10.630000114440918,-1.500000000000011,10.489999771118164,-0.14285715541374966
1283,2005-09-12,10.59000015258789,10.800000190734863,10.520000457763672,10.800000190734863,95800.0,-0.023963153893144518,1.6666636391297043,-0.488371835134222,37.95621454178413,28.089947043995977,-0.11864749800831476,0.427412405698707,2.0041949086714475,1.8445570549772299,34.204804955586496,0.3299999237060547,-0.8242893468851413,-0.293999814987183,-1.3948589748825313,0.8068593449081654,-0.8444293949348562,0.2564297649604903,0.3299999237060529,66.3265554371574,20.17327394627354,0.5504295799476742,9,-0.2899999618530291,0.48999977111816406,1.7099995613098145,2.4649996757507324,-0.6000003814697266,0,-0.10670444741823526,2.4386000722785286,10.850000381469727,-1.285710393184423,10.579999923706056,2.0588420090094637,10.630000114440918,-0.10670444741823526
1284,2005-09-13,10.18000030517578,10.649999618530273,10.15999984741211,10.529999732971193,83400.0,-0.038715754627436816,-1.512817126997518,1.6666636391297212,33.226854972084425,29.632591200488985,0.28704999913510143,0.7232783111204402,2.319866736979387,2.268663689736769,36.219395988675586,0.48999977111816406,-0.7824770054671539,-0.6079996585845961,-1.5909190728071358,0.37491975563794355,-1.099459365695866,-0.1165399514733263,0.7399997711181641,24.4898574841499,-22.231320747659304,0.4914597071112702,9,0.11999988555908203,0.8999996185302752,2.224999427795412,2.8749995231628436,0.21999931335449396,1,-0.11787826394556589,1.6666636391297043,10.59000015258789,2.4386000722785286,10.850000381469727,-1.285710393184423,10.579999923706056,-0.11787826394556589
1285,2005-09-14,10.050000190734863,10.300000190734863,9.93000030517578,10.279999732971193,142200.0,-0.012770148383475122,1.7407352463301393,0.6571426235895799,34.09836721688944,31.19907724653704,0.4327753180794165,0.7541144617685109,2.350793864600181,2.4119981869511022,38.097876769112574,0.3699998855590838,-0.6988082331096894,-0.650499773025512,-1.563158634312087,0.26215908826106293,-1.1068292036688003,-0.19417034238222364,0.7707999038696265,12.121203363870364,-36.98661492338138,0.45632943064328785,9,0.3749999999999982,1.0299997329711914,2.479999542236328,3.0049996376037598,0.11999988555908025,2,-0.1114427725674687,-1.512817126997518,10.18000030517578,1.6666636391297043,10.59000015258789,2.4386000722785286,10.850000381469727,-0.1114427725674687
1286,2005-09-15,9.920000076293944,10.199999809265137,9.770000457763672,10.020000457763672,150800.0,-0.012935334524746267,-1.1499988079059675,0.4347851326024624,36.879444136698616,32.782600490639574,0.5728513455027269,0.8048803509623887,2.3726872601174023,2.550400975665225,39.49913960099939,0.42999935150146484,-0.6585035279563272,-0.7039999008178732,-1.6085939688869288,0.2005941672511824,-1.156296934852401,-0.2517028667833454,0.8095360351562491,13.043449416268063,-37.16690138516027,0.45229703403452787,9,0.42500019073486506,1.1599998474121112,2.60249972343445,3.1349997520446795,-0.17000007629394354,3,-0.0695565049144028,1.7407352463301393,10.050000190734863,-1.512817126997518,10.18000030517578,1.6666636391297043,10.59000015258789,-0.0695565049144028
1287,2005-09-16,10.0,10.119999885559082,9.75,9.949999809265137,172100.0,0.008064508376087076,1.5517236843403368,-0.4999999999999911,46.66667196485395,35.36048688665765,0.4631755725047526,0.6461726084762134,2.177800848188385,2.4710513180774285,40.717680822823134,0.36999988555908203,-0.5755509102479586,-0.5529999732971191,-1.4165080369093683,0.31050809031513005,-0.9847540051032446,-0.12124594149099366,0.6455732469482403,23.809519484471007,-28.872734574933435,0.43175403180612487,9,0.33500003814697266,1.0799999237060547,2.5224997997283936,3.054999828338623,-0.22000026702880682,4,-0.010999965667724654,-1.1499988079059675,9.920000076293944,1.7407352463301393,10.050000190734863,-1.512817126997518,10.18000030517578,-0.010999965667724654
1288,2005-09-19,9.960000038146973,10.06999969482422,9.84000015258789,9.960000038146973,80100.0,-0.003999996185302779,1.0909114553982293,0.0,40.00001733951949,37.03779956664653,0.44493055339439813,0.6003920772482232,2.0997584216652996,2.5132319307295496,42.02239494585496,0.2299995422363299,-0.49560506227316914,-0.5189999580383304,-1.3133457694490183,0.2753458533723574,-0.9161728637436752,-0.12182705233298563,0.6083273734594705,23.333347461847715,-30.266392033545706,0.3971729057053441,9,0.375,1.119999885559082,2.562499761581421,3.0949997901916504,-0.2700004577636719,0,-0.005020099452144766,1.5517236843403368,10.0,-1.1499988079059675,9.920000076293944,1.7407352463301393,10.050000190734863,-0.005020099452144766
1289,2005-09-20,10.279999732971193,10.460000038146973,10.050000190734863,10.079999923706056,92300.0,0.03212848329303375,-2.1538537719757924,100.0,50.847456257291505,39.03010911643744,0.10282258849145975,0.2150205961695999,1.6530072154720266,2.2025649655767126,42.66459738183834,0.5,-0.43041317554389735,-0.1505002498626684,-0.8606218252918083,0.5596213255664715,-0.5055610375772392,0.20456053785190242,0.21726151012079775,74.64784570356336,17.042903887515727,0.35506078771456995,9,0.055000305175779474,0.8000001907348615,2.2425000667572004,2.77500009536743,-0.25,1,-0.028210113753496358,1.0909114553982293,9.960000038146973,1.5517236843403368,10.0,-1.1499988079059675,9.920000076293944,-0.028210113753496358
1290,2005-09-21,9.890000343322754,10.31999969482422,9.890000343322754,10.31999969482422,173300.0,-0.03793768480339432,-1.0000000000000082,-2.1499988079059764,43.63637624692875,40.25141475568684,0.4210969698382101,0.5264760299463838,1.9245841432980377,2.594295172184408,43.59951038276488,0.4299993515014666,-0.38586828131415984,-0.47349967956543004,-1.1156105928653854,0.16861123373452536,-0.7945551362154077,-0.15244422291545234,0.5699996948242188,19.718357155041915,-39.26489986265722,0.3210554566499774,9,0.44499969482421875,0.9899997711181641,2.6324994564056396,3.164999485015869,-0.13000011444091797,2,0.05156716456049937,-2.1538537719757924,10.279999732971193,1.0909114553982293,9.960000038146973,1.5517236843403368,10.0,0.05156716456049937
1291,2005-09-22,9.720000267028807,9.859999656677246,9.09000015258789,9.859999656677246,102300.0,-0.017189086996212577,10.000040871934605,0.32558046694626647,35.338355299505636,39.8499731083951,0.5098983828921355,0.6261950690557558,1.9997917150693496,2.7668114909879247,44.61403732862658,0.8000001907348633,-0.3458065188580477,-0.5784997463226329,-1.203766781260276,0.046767288615010116,-0.8911332637914544,-0.2658662288538114,0.7399997711181658,45.985413654528884,-10.320263334019948,0.31263351746882134,9,0.22499990463257014,0.7300000190734881,2.8024995326995867,3.3349995613098162,0.17999935150146662,3,0.046296275401512155,-1.0000000000000082,9.890000343322754,-2.1538537719757924,10.279999732971193,1.0909114553982293,9.960000038146973,0.046296275401512155
1292,2005-09-23,9.5,9.720000267028807,9.5,9.649999618530273,83800.0,-0.022633771706269346,-1.9333443535978807,1.071430517711158,29.454550498771525,38.905343770282585,0.5791683112998687,0.7956274358365434,2.1320942796819686,2.985200163454161,45.01036938651034,0.22000026702880682,-0.3546280289064221,-0.7405000209808357,-1.4358522252099988,-0.045147816751672565,-1.0881761230954172,-0.3928239188662541,0.8230000495910641,29.926998661375283,-21.830956102011317,0.34767610211458144,9,0.36999988555908203,0.8050003051757812,2.807499885559082,3.554999828338623,0.3900003433227539,4,0.026315789473684292,10.000040871934605,9.720000267028807,-1.0000000000000082,9.890000343322754,-2.1538537719757924,10.279999732971193,0.026315789473684292
1293,2005-09-26,10.15999984741211,10.470000267028807,9.34000015258789,9.460000038146973,173700.0,0.0694736681486432,-1.404256635902198,-4.6666772630749085,44.95413031330676,40.20837436375174,-0.16566278531727363,0.14295707183261896,1.3805864973631792,2.331082664065333,44.365089419422056,1.1300001144409162,-0.3460927489794976,-0.0805001735687263,-0.7758523777978894,0.6148520306604368,-0.42817627568330785,0.26717592854585526,-1.0699996948242188,77.53620333993314,27.20706151410355,0.34767610211458144,9,-0.37999963760375977,0.14500045776367188,2.007499933242798,2.8949999809265137,-0.3299999237060529,0,-0.03740158662873483,-1.9333443535978807,9.5,10.000040871934605,9.720000267028807,-1.0000000000000082,9.890000343322754,-0.03740158662873483
1294,2005-09-27,10.270000457763672,10.40999984741211,10.109999656677246,10.229999542236328,117200.0,0.010826831890118793,-1.1428532503184583,0.057144180609616034,44.444450985419095,41.3579392269217,-0.292291922388376,0.023945593723109226,1.1633176418960005,2.2225542859605145,43.68493772109272,0.3000001907348633,-0.3747219744887822,0.03600039482116735,-0.6554937818429956,0.7274945714853303,-0.309746693510915,0.3817474831532497,-1.1524003028869636,85.50726140003535,37.907756249523885,0.3457470883320817,9,-0.49000024795532227,0.01999950408935547,1.8974993228912354,2.784999370574951,-0.6200008392333984,1,-0.05647525331334491,-1.404256635902198,10.15999984741211,-1.9333443535978807,9.5,10.000040871934605,9.720000267028807,-0.05647525331334491
1295,2005-09-28,9.989999771118164,10.380000114440918,9.90999984741211,10.380000114440918,86400.0,-0.027263941009256665,1.4102556578513004,-9.749785428189968,41.4985598698386,41.8711743083817,-0.02424719856309565,0.29961817358561404,1.32768339432333,2.50385100673347,43.19081735600755,0.4700002670288086,-0.39150108422287566,-0.23150029182434118,-0.9315236115297871,0.4685230278811048,-0.5815119516770633,0.11851136802838091,-0.8453516139984139,65.21735825325588,19.43329463611537,0.3500116598527228,9,-0.20999956130981445,0.3000001907348633,2.177500009536743,3.065000057220459,-0.42000007629394354,2,0.004004000277224362,-1.1428532503184583,10.270000457763672,-1.404256635902198,10.15999984741211,-1.9333443535978807,9.5,0.004004000277224362
1296,2005-09-29,10.329999923706056,10.40999984741211,9.949999809265137,10.039999961853027,67000.0,0.03403405008785465,1.044445480535499,-0.7435889911846382,42.65536266554601,41.425473275125256,-0.33522525006605974,-0.035092911734897925,0.868779321281707,2.167137130168145,42.36659478294526,0.46000003814697266,-0.3468908692586581,0.10399985313415705,-0.5976793444954538,0.8056790507637679,-0.24683974568064748,0.4548394519489616,-1.1588447243881248,87.61059034122155,45.80717692727015,0.3508395988148053,9,-0.5499997138977069,-0.1050000190734881,1.8374998569488508,2.7249999046325666,-0.8400001525878924,3,-0.05517906089390601,1.4102556578513004,9.989999771118164,-1.1428532503184583,10.270000457763672,-1.404256635902198,10.15999984741211,-0.05517906089390601
1297,2005-09-30,10.300000190734863,10.43000030517578,10.199999809265137,10.25,61200.0,-0.0029041368047203475,-2.0666615804230246,0.17241447348949374,45.6193364790176,42.049842068402825,-0.28853812855942174,-0.021971397803214998,0.8831377522053252,2.199962704817805,42.06075254071667,0.23000049591064275,-0.29637791651363443,0.0840001106262207,-0.6068544506705091,0.7748546719229505,-0.2614271700221451,0.4294273912745865,-1.1028680900627137,84.9557469843219,44.34362678297812,0.3454272806483651,9,-0.5199999809265137,-0.07500028610229492,1.867499589920044,2.7549996376037598,-0.9800004959106428,4,-0.03883500629100978,1.044445480535499,10.329999923706056,1.4102556578513004,9.989999771118164,-1.1428532503184583,10.270000457763672,-0.03883500629100978
1298,2005-10-03,9.93000030517578,10.6899995803833,9.640000343322754,10.25,236000.0,-0.035922318321111146,-1.3333326269076144,-6.399969482538325,46.1773705657067,41.53094365822674,0.0857793962366955,0.3087259194506071,1.2351310595938294,2.570665589273796,42.3774229371263,1.0499992370605469,-0.2570863091474429,-0.2509997844696059,-0.9242448675977926,0.42224529865858074,-0.5876223260336992,0.08562275709448741,-0.7074108411764968,27.61906405426303,-14.411440438033704,0.3366225415640935,10,-0.04000043869018377,0.0749998092651385,1.9949996471405047,2.984999656677248,-0.7899999618530256,0,-0.004028193416285797,-2.0666615804230246,10.300000190734863,1.044445480535499,10.329999923706056,1.4102556578513004,9.989999771118164,-0.004028193416285797
1299,2005-10-04,9.5,10.029999732971193,9.449999809265137,9.859999656677246,118700.0,-0.04330315125485462,-1.521738589598739,1.1249999999999938,42.29691749543267,41.38211490806051,0.43974504690043936,0.6964631105780583,1.654007302556339,2.99679988359898,42.689513006634414,0.5799999237060565,-0.2698759318799162,-0.6315001010894772,-1.3529394979531553,0.0899392957742009,-0.9922197995213153,-0.27078040265763903,-0.21871413134535622,4.032274190645683,-40.055602773234156,0.36071969843183876,10,0.3899998664855957,0.505000114440918,1.5450000762939453,3.1550002098083496,-0.39999961853027344,1,0.03473683407432171,-1.3333326269076144,9.93000030517578,-2.0666615804230246,10.300000190734863,1.044445480535499,10.329999923706056,0.03473683407432171
1300,2005-10-05,8.979999542236328,9.5,8.920000076293945,9.5,152500.0,-0.054736890290912776,1.2307669735539009,1.4444470935422942,38.13130936079277,41.69244313709241,0.9131103355332222,1.1452280300361863,2.136946741743536,3.50747622326738,43.19764405392114,0.5799999237060547,-0.2769959941775788,-1.0690005302429206,-1.9167320536830825,-0.22126900680275874,-1.4928662919630007,-0.6451347685228406,1.7100000381469727,3.389801285467131,-42.781574796602015,0.4238657617200808,10,0.8250002861022949,0.9400005340576172,1.9975006580352783,3.6750006675720215,0.6800003051757812,2,0.07461025728817483,-1.521738589598739,9.5,-1.3333326269076144,9.93000030517578,-2.0666615804230246,10.300000190734863,0.07461025728817483
1301,2005-10-06,9.289999961853027,9.579999923706056,8.859999656677246,8.979999542236328,102900.0,0.034521206616843436,-1.6181818812346502,-0.5961541283057624,41.52744885382729,43.03387628765416,0.5986548292278719,0.7732750455910633,1.7778940034010429,3.186187225686929,43.71305877716482,0.7200002670288104,-0.3347859696162203,-0.6945001125335697,-1.5680285684989546,0.17902834343181517,-1.1312643405162621,-0.25773588455087726,1.3645996284484863,23.497285415452858,-24.449224278201818,0.4367642279826927,10,0.4849996566772461,0.5999999046325684,1.6150002479553223,3.3650002479553223,0.3100004196166992,3,0.030139906794503624,1.2307669735539009,8.979999542236328,-1.521738589598739,9.5,-1.3333326269076144,9.93000030517578,0.030139906794503624
1302,2005-10-07,9.300000190734863,9.510000228881836,8.9399995803833,9.300000190734863,45900.0,0.0010764509066629735,1.7142883093173964,0.0,42.06731287244292,42.71311879422484,0.6227946584404407,0.6758499233866431,1.712788213573969,3.1581357621297776,43.7240028247583,0.5700006484985352,-0.3431268024770855,-0.6069998741149902,-1.4308318837734983,0.21683213554351788,-1.0189158789442434,-0.19508386928573707,1.2828154022216793,24.04374603287102,-25.90015331778021,0.41191600482925367,10,0.47499942779541016,0.5899996757507324,1.5399999618530273,3.2899999618530273,0.18999958038330078,4,0.02043006198780395,-1.6181818812346502,9.289999961853027,1.2307669735539009,8.979999542236328,-1.521738589598739,9.5,0.02043006198780395
1303,2005-10-10,9.460000038146973,9.5,9.039999961853027,9.25,106500.0,0.017204284315123886,2.1724144734894946,100.0,39.75000870227398,42.19151409609761,0.39454865448050747,0.4499203341930986,1.4964716020804048,2.980672136508124,43.73553830228271,0.46000003814697266,-0.3085912006528204,-0.39050002098083425,-1.1709581855760423,0.38995814361437375,-0.7807291032784374,-0.0002709386832311367,1.053902917358398,51.282080542273775,4.278699680454608,0.3902290822976037,10,0.3149995803833008,0.42999982833862305,1.372499942779541,3.130000114440918,0.05000019073486328,0,-0.014799190566406772,1.7142883093173964,9.300000190734863,-1.6181818812346502,9.289999961853027,1.2307669735539009,8.979999542236328,-0.014799190566406772
1304,2005-10-11,8.979999542236328,9.5600004196167,8.970000267028809,9.5,141900.0,-0.050740009933939456,-1.1851897638768698,-2.4761922062115977,38.875304027184136,41.90004122469156,0.7513293450456633,0.8805568849538155,1.914706072146025,3.4372066274591475,43.421822586756406,0.5900001525878906,-0.24541761442013765,-0.8105004787445065,-1.6652699635772255,0.04426900608821249,-1.237885221160866,-0.383115736328147,1.4677472813159174,16.666644590880452,-32.39235636778834,0.4273847424163598,10,0.7950000762939453,0.9100003242492676,1.8525004386901855,3.6100006103515625,0.26000022888183594,1,0.017817462053743016,2.1724144734894946,9.460000038146973,1.7142883093173964,9.300000190734863,-1.6181818812346502,9.289999961853027,0.017817462053743016
1305,2005-10-12,8.930000305175781,9.020000457763672,8.420000076293945,8.9399995803833,112200.0,-0.00556784405448818,6.05878525067458,0.019229358471188056,40.05038376361961,41.610599124477524,0.7097980508451602,0.8878677789300831,1.8927029393430566,3.4632108849186984,43.0711879775264,0.6000003814697266,-0.28403762579949365,-0.8044997215270993,-1.731395625359518,0.12239618230531946,-1.2679476734433095,-0.341051769610889,1.4542366317014643,43.965542755855985,-5.2557803850229305,0.4634479519162098,10,0.6249995231628418,0.7399997711181641,1.869999647140503,3.6599998474121094,0.6499996185302752,2,0.01903696198032767,-1.1851897638768698,8.979999542236328,2.1724144734894946,9.460000038146973,1.7142883093173964,9.300000190734863,0.01903696198032767
1306,2005-10-13,9.229999542236328,9.25,8.680000305175781,8.850000381469727,66200.0,0.03359453827640624,1.7142837680119527,-38.002670481640436,46.666661957165196,41.726968622049476,0.2652482852211566,0.5623573176014496,1.5294727815348885,3.13896115130834,42.340094007245575,0.5699996948242188,-0.3283121087829084,-0.47000045776367116,-1.4189279978014238,0.47892708227408143,-0.9444642277825466,0.004463312255204244,1.0363831830059187,71.05256333357593,18.5896306579654,0.47446377001887596,10,0.3250002861022949,0.4400005340576172,1.570000410079956,3.3600006103515625,0.6500005722045898,3,0.046587250975268946,6.05878525067458,8.930000305175781,-1.1851897638768698,8.979999542236328,2.1724144734894946,9.460000038146973,0.046587250975268946
1307,2005-10-14,9.890000343322754,10.420000076293944,9.369999885559082,10.420000076293944,233200.0,0.07150604916785452,2.9622668669983736,-1.3947392196919077,46.66667451583393,41.781335727619165,-0.5129715744971453,-0.11205187640289083,0.8119618996277538,2.459898251265475,40.66428444804017,1.1900005340576154,-0.3258144680720907,0.1955003261566155,-0.7473616826553329,1.1383623349685639,-0.2759306782493578,0.6669313305625888,-1.4700002670288086,73.5000133514405,23.20864515554952,0.4714310044059738,10,-0.4700002670288086,-0.2200002670288086,0.7699997425079346,2.6999998092651367,0.1099996566772461,4,-0.0293225431532792,1.7142837680119527,9.229999542236328,6.05878525067458,8.930000305175781,-1.1851897638768698,8.979999542236328,-0.0293225431532792
1308,2005-10-17,9.90999984741211,10.25,9.56999969482422,9.93000030517578,121700.0,0.0020221944787754964,1.060607461780765,0.037736731774461685,45.45453888654217,42.13218254885356,-0.5991092351805989,-0.14333836530491517,0.7338213332635792,2.4220367928463986,38.89791205790808,0.6800003051757795,-0.35642768159874905,0.2179998397827152,-0.7221593361165262,1.1581590156819566,-0.25207974816690637,0.6880794277323368,-1.449999771118165,74.49998855590827,27.479147031543718,0.4700795879496209,10,-0.48999977111816406,-0.2999997138977051,0.7800002098083496,2.6800003051757812,0.31000041961669744,0,-0.0423814412473098,2.9622668669983736,9.890000343322754,1.7142837680119527,9.229999542236328,6.05878525067458,8.930000305175781,-0.0423814412473098
1309,2005-10-18,9.989999771118164,10.130000114440918,9.539999961853027,9.90999984741211,129800.0,0.008072646310579579,2.2777730682829653,-3.9999046347514517,50.0,43.45092595320992,-0.6730740912896511,-0.2594821045888036,0.6086287533623249,2.3258958181974503,38.171737761623824,0.5900001525878906,-0.4031747298463628,0.3124997615814209,-0.597951456138258,1.2229509793010997,-0.14272584727841853,0.7677253704412603,-1.4907996948242204,78.49998474121101,32.385426888663176,0.45522560885983937,10,-0.5699996948242188,-0.434999942779541,0.7000002861022949,2.6000003814697266,-0.010000228881835938,1,-0.04804800332669101,1.060607461780765,9.90999984741211,2.9622668669983736,9.890000343322754,1.7142837680119527,9.229999542236328,-0.04804800332669101
1310,2005-10-19,10.399999618530273,10.399999618530273,9.960000038146973,9.960000038146973,124500.0,0.04104102670727272,1.0,5.5,50.913834154290036,44.49385765326133,-0.9615851440674312,-0.663324016179681,0.16242680233324513,1.9003784608533003,37.04255288537671,0.4399995803833008,-0.41895147797510646,0.6969996452331539,-0.2655869003632674,1.6595861908295753,0.2157063724349424,1.1782929180313655,-1.86238354223633,98.8505482531864,55.58966057158653,0.4812932727982107,10,-0.9799995422363281,-0.8449997901916504,0.29000043869018555,2.190000534057617,-0.4200000762939453,2,-0.11153845095775494,2.2777730682829653,9.989999771118164,1.060607461780765,9.90999984741211,2.9622668669983736,9.890000343322754,-0.11153845095775494
1311,2005-10-20,10.170000076293944,10.399999618530273,10.029999732971193,10.399999618530273,97500.0,-0.022115341410833045,2.2173967127195375,-0.5227267308663529,48.38709524745955,45.19605569492984,-0.6633931310534429,-0.41938514817503325,0.34410096376981336,2.1084157126376066,35.06308719152283,0.36999988555908025,-0.3892585410406362,0.4445001125335679,-0.5405348768712273,1.429535101938363,-0.04801738216882967,0.9370176072359655,-1.5947363200000009,76.19048051552896,36.625556181339476,0.4925174947023972,10,-0.7499999999999982,-0.6150002479553205,0.5824999809265154,2.420000076293947,-0.18000030517577947,3,-0.058013780546881666,1.0,10.399999618530273,2.2777730682829653,9.989999771118164,1.060607461780765,9.90999984741211,-0.058013780546881666
1312,2005-10-21,9.75,10.380000114440918,9.75,10.100000381469727,86200.0,-0.04129794229529604,-2.5999967302630504,1.5217438176902673,47.7941138659106,46.089845157556134,-0.19316065283941697,0.021401901053840433,0.7128002748341817,2.5034689027312282,33.13061423704933,0.630000114440918,-0.3016317187588555,0.012000036239623313,-0.9673145669707743,0.991314639450021,-0.4776572653655755,0.5016573378448221,-1.1378415173060574,24.418618835075268,-15.969277443729208,0.4896573016051985,10,-0.3299999237060547,-0.19500017166137695,0.9625000953674316,2.8400001525878906,0.26000022888183594,4,0.013333345070863478,2.2173967127195375,10.170000076293944,1.0,10.399999618530273,2.2777730682829653,9.989999771118164,0.013333345070863478
1313,2005-10-24,9.779999732971193,9.93000030517578,9.65999984741211,9.779999732971193,101300.0,0.0030768956893532096,-1.2500059604701137,-0.0,53.80434486838905,47.74862747324558,-0.19332505477295037,-0.0406081659500952,0.6253102164574731,2.4495611603653273,32.948256460631285,0.2700004577636701,-0.24470319679565122,0.06099977493286346,-0.8983839375292266,1.0203834873949535,-0.4186920812981825,0.5406916311639094,-1.13168441840525,27.906961270827185,-16.37413286976692,0.4796918562310454,10,-0.35999965667724787,-0.22499990463257014,0.9275002479553205,2.8100004196166974,0.23000049591064275,0,0.022494915443312502,-2.5999967302630504,9.75,2.2173967127195375,10.170000076293944,1.0,10.399999618530273,0.022494915443312502
1314,2005-10-25,9.6899995803833,9.760000228881836,9.460000038146973,9.760000228881836,116500.0,-0.009202469841024241,7.571354613697361,-100.0,60.92308071520312,50.06781602342152,0.008917769176882473,0.003912437957829695,0.6523651036255576,2.515366263653876,32.861693382280535,0.3199996948242205,-0.18933188226699826,-3.3378601038691613e-07,-0.9236544821009112,0.9236538145288904,-0.4618274079434599,0.4618267403714391,-1.0062505705827967,24.46804733067454,-23.953394273405703,0.4618270741574504,10,-0.1399993896484375,-0.13499975204467773,1.017500400543213,2.90000057220459,1.0,1,0.054695635665295006,-1.2500059604701137,9.779999732971193,-2.5999967302630504,9.75,2.2173967127195375,10.170000076293944,0.054695635665295006
1315,2005-10-26,10.029999732971193,10.34000015258789,9.600000381469727,9.600000381469727,59300.0,0.03508773656463293,-2.441864591349939,-6.142790970150296,61.280488514035305,51.69157452974042,-0.17728134033011678,-0.350929716882435,0.2617441045585487,2.15082678198695,32.12902824895597,0.7399997711181641,-0.12333250278896202,0.3379998207092303,-0.5885581156552888,1.2645577570737494,-0.12527914747302837,0.801278788891489,-1.3115257018408197,60.63829247581084,8.689683591377069,0.46327896818225944,10,-0.1349997520446795,-0.47499990463257014,0.6775002479553205,2.5600004196166974,0.44999980926513494,2,-0.004985064014558449,7.571354613697361,9.6899995803833,-1.2500059604701137,9.779999732971193,-2.5999967302630504,9.75,-0.004985064014558449
1316,2005-10-27,9.760000228881836,10.010000228881836,9.65999984741211,9.779999732971193,74600.0,-0.026919193547114362,-2.181817787738364,-0.04651054477064492,56.497179250729445,52.78385283361769,0.1964654430876447,-0.1326222872395153,0.4882249368281304,2.3952661554188097,31.427042383778815,0.3699998855590838,-0.015261478352815772,0.09650030136108434,-0.7812067221343924,0.974207324856561,-0.3423532103866531,0.5353538131088218,-1.0074956768481904,32.60871368004229,-21.924950095740265,0.43885351174773796,10,0.1699995994567871,-0.2050004005432129,0.8474998474121094,2.8299999237060547,0.869999885559082,3,0.022540912724926976,-2.441864591349939,10.029999732971193,7.571354613697361,9.6899995803833,-1.2500059604701137,9.779999732971193,0.022540912724926976
1317,2005-10-28,9.899999618530273,10.100000381469727,9.760000228881836,9.800000190734863,46600.0,0.014344199422675397,-2.777793083717012,-5.000095369795941,56.24999830668506,53.98334832474468,0.06485367026628808,-0.32056052489443054,0.3064035487840524,2.2350513656739572,30.67616311758869,0.3400001525878906,0.10269191965110913,0.25649971961975027,-0.5772685413283369,1.0902679805678375,-0.16038441085429334,0.6733838500937939,-1.1141451560114213,49.99994581396634,-4.740747640648102,0.4168841304740433,10,0.03000020980834961,-0.3449997901916504,0.2975006103515625,2.395000457763672,0.7400007247924805,4,0.009090924854121551,-2.181817787738364,9.760000228881836,-2.441864591349939,10.029999732971193,7.571354613697361,9.6899995803833,0.009090924854121551
1318,2005-10-31,9.890000343322754,10.220000267028807,9.850000381469727,9.920000076293944,65900.0,-0.001010027837658023,-5.727291643185944,-0.29999904632020885,64.91806364485998,55.640910951951355,0.08014586922096356,-0.3306649609869279,0.27295761170036315,2.219781732318328,29.132819124854382,0.36999988555908025,0.17501482197714147,0.24850044250488246,-0.5825616772885329,1.0795625622982978,-0.16703061739182523,0.6640315024015901,-1.0714629685283992,48.86366468815396,-10.25141730608702,0.4155310598967076,10,0.03999948501586914,-0.33500051498413086,0.19749975204467773,2.1399998664855957,0.5299997329711896,0,0.012133456157066735,-2.777793083717012,9.899999618530273,-2.181817787738364,9.760000228881836,-2.441864591349939,10.029999732971193,0.012133456157066735
1319,2005-11-01,9.829999923706056,9.920000076293944,9.43000030517578,9.829999923706056,137100.0,-0.006066776292602105,4.444432670707628,-0.0,64.70588785279745,57.17336136289662,0.12858568431039252,-0.2578966571239878,0.29404505422558636,2.25326912356857,27.561699572836286,0.48999977111816406,0.20078291539210014,0.17200002670288228,-0.6603359646970759,1.0043360181028405,-0.2441679689970968,0.5881680224028614,-0.9794332948817104,43.956009406793825,-16.370020773930563,0.41616799569997925,11,0.08500003814697088,-0.2750000953674334,0.21250033378600897,2.0399999618530256,0.8100004196166974,1,0.018311323150846714,-5.727291643185944,9.890000343322754,-2.777793083717012,9.899999618530273,-2.181817787738364,9.760000228881836,0.018311323150846714
1320,2005-11-02,9.649999618530273,9.829999923706056,9.609999656677246,9.829999923706056,86200.0,-0.018311323150847048,1.4444432670707128,-100.0,57.14286177684528,58.146224310606144,0.21345779348302862,-0.026485934167165937,0.432883234925006,2.402247099957542,25.39230523915217,0.22000026702881037,0.22717192921981422,-0.041500282287596946,-0.8104578446692656,0.7274572800940717,-0.4259790634784313,0.3429784989032374,-0.7680443207565357,27.84801569337581,-29.835596332512974,0.38447878119083445,11,0.25500059127807617,-0.09499979019165039,0.38500046730041504,2.2200002670288086,1.2400007247924805,2,0.10777202103262074,4.444432670707628,9.829999923706056,-5.727291643185944,9.890000343322754,-2.777793083717012,9.899999618530273,0.10777202103262074
1321,2005-11-03,9.56999969482422,9.90999984741211,9.510000228881836,9.649999618530273,112900.0,-0.008290147862019981,-3.000019073595468,0.44444326707072707,43.2203187780673,57.63802485640133,0.2228301807068771,0.07965012029213803,0.4767126881293855,2.4442173761580417,23.36728667752994,0.39999961853027344,0.22296071879254242,-0.13550019264221014,-0.8835917768297872,0.6125913915453669,-0.5095459847359987,0.23854559945157838,-0.6572835014800784,17.72144258337151,-36.39335059633311,0.3740457920937889,11,0.3150005340576154,-0.01499986648559748,0.46500039100646795,2.3000001907348615,1.6300001144409162,3,0.09508880631461936,1.4444432670707128,9.649999618530273,4.444432670707628,9.829999923706056,-5.727291643185944,9.890000343322754,0.09508880631461936
1322,2005-11-04,9.489999771118164,9.649999618530273,9.4399995803833,9.520000457763672,61700.0,-0.008359448929692537,-2.230743272983362,0.37500894070525115,41.32230590742577,56.251131638516526,0.29286882567962813,0.1840505394272398,0.5304724497561644,2.4781511583327553,21.27585399568826,0.21000003814697266,0.17786651488302319,-0.22500009536743093,-0.9560411902088202,0.5060409994739583,-0.5905206427881247,0.1405204520532628,-0.5471379001150254,7.594869473366756,-42.126162425672184,0.3655205474206946,11,0.3950004577636719,0.06500005722045898,0.5125002861022949,2.380000114440918,1.010000228881836,4,0.12012648796812697,-3.000019073595468,9.56999969482422,1.4444432670707128,9.649999618530273,4.444432670707628,9.829999923706056,0.12012648796812697
1323,2005-11-07,9.31999969482422,9.600000381469727,9.25,9.40999984741211,116300.0,-0.017913601727507,-2.043487635380558,2.9999364231673384,36.65337600933773,53.554497782309255,0.4366771513432859,0.36156182721926733,0.6878348934822593,2.5934436492707746,19.186728121721575,0.35000038146972656,0.15272691346404166,-0.38800015449523784,-1.1318904066583997,0.355890097667924,-0.7599452805768188,-0.016055028413656913,-0.3475950597152657,10.447714455708532,-34.16101208135973,0.3719451260815813,11,0.4750003814697248,0.23500013351440252,0.6825003623962385,2.5500001907348615,1.280000686645506,0,0.14163097550653192,-2.230743272983362,9.489999771118164,-3.000019073595468,9.56999969482422,1.4444432670707128,9.649999618530273,0.14163097550653192
1324,2005-11-08,9.140000343322754,9.270000457763672,9.079999923706056,9.260000228881836,119200.0,-0.019313235772038473,1.71428668742036,1.3333298012122503,22.368410595666475,49.23093356915716,0.5927930664833383,0.5841102787918224,0.8451073499329205,2.7239992045802293,17.008706038404476,0.23999977111816406,0.1547477011225986,-0.5759995460510261,-1.2897560043509415,0.1377569122488893,-0.9328777752009838,-0.2191213169010684,-0.13864379939009908,7.2289668833688685,-29.257844845353063,0.3568782291499573,11,0.5099997520446777,0.2799997329711914,0.8074996471405029,2.684999942779541,1.4099998474121094,1,0.14004372920032715,-2.043487635380558,9.31999969482422,-2.230743272983362,9.489999771118164,-3.000019073595468,9.56999969482422,0.14004372920032715
1325,2005-11-09,9.100000381469727,9.149999618530273,8.680000305175781,9.149999618530273,139400.0,-0.004376363276862416,17.800259403372245,0.4166607061965048,24.40189968432908,45.66479139511267,0.5442311510418438,0.6719504840866968,0.8666050967970271,2.7176529212688045,14.387488761315964,0.4699993133544922,0.12279747363907667,-0.6244995117187493,-1.3019707205790603,0.05297169714156169,-0.9632351161489048,-0.2857639072885938,1.319999694824217,34.146360374274664,2.5710135089986466,0.3387356044301553,11,0.34999990463256836,0.31999969482421875,0.8474996089935303,1.6849994659423828,1.6899995803833008,2,0.16923075794468323,1.71428668742036,9.140000343322754,-2.043487635380558,9.31999969482422,-2.230743272983362,9.489999771118164,0.16923075794468323
1326,2005-11-10,9.65999984741211,9.68000030517578,8.970000267028809,9.170000076293944,84200.0,0.061538400271136995,1.6792419558575433,-9.800144960708055,47.98205721880905,44.746131274237555,-0.03514051729509404,0.1536974509114888,0.29422918299436773,2.1089835807843578,11.83508940011923,0.7100000381469709,0.08201422333739394,-0.0860000610351559,-0.7235082083771722,0.5515080863068604,-0.40475413470616317,0.23275401263585138,0.7252002334594714,97.99995422363298,62.81279348170471,0.3187540736710077,11,-0.20999956130981445,-0.23999977111816406,0.2025001049041748,1.0399999618530273,1.0399999618530273,3,0.1273292458943629,17.800259403372245,9.100000381469727,1.71428668742036,9.140000343322754,-2.043487635380558,9.31999969482422,0.1273292458943629
1327,2005-11-11,9.600000381469727,9.65999984741211,9.510000228881836,9.640000343322754,48900.0,-0.0062111249368659305,2.750038743517911,-0.08163261334132574,46.01770882432494,42.646091849733665,-0.0247766908437157,0.20117102685733812,0.3325179596315486,2.1228232738790744,11.687535968962264,0.14999961853027344,0.00876179667672794,-0.1314995288848877,-0.7684088040724895,0.5054097463027141,-0.4499541664786886,0.1869551087089132,0.7510957038879376,92.0000076293947,53.58311179039734,0.3184546375938007,11,-0.3000001907348633,-0.18000030517578125,0.232499361038208,1.0699992179870605,1.0399999618530273,4,0.16666660043928627,1.6792419558575433,9.65999984741211,17.800259403372245,9.100000381469727,1.71428668742036,9.140000343322754,0.16666660043928627
1328,2005-11-14,9.489999771118164,9.739999771118164,9.380000114440918,9.550000190734863,55000.0,-0.011458396456305309,-1.5714285714285714,1.5000119209403238,45.6140350877193,40.5247748758361,0.02516302339043719,0.29312144716458555,0.4148911031604925,2.1850768298712726,11.608031080901176,0.3599996566772461,-0.03390969188710358,-0.22050013542175328,-0.8603181777155768,0.41931790687207027,-0.540409156568666,0.09940888572515938,0.8276743986358621,76.4150824568822,34.736972211399795,0.31990902114691183,11,-0.19499969482421875,-0.06999969482421875,0.3424999713897705,1.179999828338623,1.3100004196166992,0,0.10642784544164763,2.750038743517911,9.600000381469727,1.6792419558575433,9.65999984741211,17.800259403372245,9.100000381469727,0.10642784544164763
1329,2005-11-15,9.510000228881836,9.710000038146973,9.4399995803833,9.4399995803833,56400.0,0.0021075298467909676,-6.71422732660318,-1.1666693157434633,36.73469387755099,38.2572006648034,-0.05029166622665748,0.24803364145314077,0.3714392871453924,2.1107336884245953,11.48156636938392,0.2700004577636719,-0.08914431068166984,-0.1764997005462643,-0.8081314758255527,0.4551320747330241,-0.4923155881859085,0.1393161870933799,0.7749204635806262,78.30191904560544,37.41017980704713,0.3158158876396445,11,-0.21500015258789062,-0.09000015258789062,0.32249951362609863,1.1599993705749512,1.8299999237060547,1,0.114616206767016,-1.5714285714285714,9.489999771118164,2.750038743517911,9.600000381469727,1.6792419558575433,9.65999984741211,0.114616206767016
1330,2005-11-16,9.239999771118164,9.600000381469727,9.109999656677246,9.600000381469727,91600.0,-0.02839121464410499,1.7222216335353706,-5.142818217735453,36.73467600359672,37.53657368986222,0.1737006535289609,0.4497319579579937,0.6098541215216642,2.326026106234899,12.049232341918053,0.49000072479248047,-0.18501568489591946,-0.38850016593933034,-0.9538234410472093,0.1768231091685486,-0.6711618034932698,-0.10583852838539087,1.0128225135985645,35.06489324414202,-6.590610674504461,0.282661637553939,11,-0.029999732971191406,0.18000030517578125,0.5924999713897705,1.429999828338623,1.9300003051757795,2,0.14177494069982766,-6.71422732660318,9.510000228881836,-1.5714285714285714,9.489999771118164,2.750038743517911,9.600000381469727,0.14177494069982766
1331,2005-11-17,9.579999923706056,9.640000343322754,9.289999961853027,9.289999961853027,120700.0,0.03679655422185668,-1.4137960517878108,-0.8055540838384316,42.59259913356921,37.67771738165594,-0.1840909154344441,0.06668300598260579,0.2431798520975601,1.9308235351481269,12.612542886040256,0.40000057220458984,-0.27398985227621964,-0.01900000572204341,-0.5236685821265308,0.48566857068244396,-0.2713342939242871,0.23333428248020027,0.6413659214198528,74.60320343686024,32.59857754933567,0.2523342882022435,11,-0.3699998855590838,-0.029999732971193183,0.032500028610227716,0.8699998855590803,1.2100000381469709,3,0.12630480665796062,1.7222216335353706,9.239999771118164,-6.71422732660318,9.510000228881836,-1.5714285714285714,9.489999771118164,0.12630480665796062
1332,2005-11-18,9.880000114440918,9.93000030517578,9.4399995803833,9.739999771118164,53700.0,0.03131526024259146,3.0833270417509864,0.4827598680640708,49.795913759842314,39.13799935393422,-0.4726566562661674,-0.23513398027723298,-0.08926264300633058,1.572493864296053,12.519015193942451,0.4900007247924787,-0.3164969727183866,0.2745001792907722,-0.2415769973581039,0.7905773559396483,0.01646159096633326,0.5325387676152111,0.3105384198859884,93.90242058632336,50.585732030624285,0.25803858832443843,11,-0.5749998092651367,-0.3299999237060547,-0.2675001621246338,0.5699996948242188,0.880000114440918,4,0.08299591956741792,-1.4137960517878108,9.579999923706056,1.7222216335353706,9.239999771118164,-6.71422732660318,9.510000228881836,0.08299591956741792
1333,2005-11-21,10.0,10.039999961853027,9.800000190734863,9.829999923706056,53700.0,0.012145737264080303,-1.0869586850878212,1.2142832814490239,53.38645539426257,42.58444877600046,-0.5431753396433976,-0.3560624265845078,-0.23259744695282691,1.392673398734365,12.193650389236064,0.23999977111816406,-0.3049363839304178,0.3835000514984124,-0.15703661439406247,0.9240367173908872,0.11323171855217495,0.6537683844446498,0.1603277697438834,95.69893024438666,50.29591445838493,0.27026833294623726,11,-0.6399998664855957,-0.46000003814697266,-0.4549999237060547,0.4499998092651367,0.75,0,0.0640000343322753,3.0833270417509864,9.880000114440918,-1.4137960517878108,9.579999923706056,1.7222216335353706,9.239999771118164,0.0640000343322753
1334,2005-11-22,10.220000267028807,10.3100004196167,9.90999984741211,9.93000030517578,50500.0,0.022000026702880593,-1.4242394467547965,1.7058813629682998,61.17648246791445,46.67051352973217,-0.6636574814961502,-0.5631958484999124,-0.4606397827808575,1.113843882463689,11.339274805060166,0.40000057220458984,-0.27401932545191876,0.5770002841949449,-0.026955075999428146,1.1809556443893179,0.27502260409775836,0.8789779642921314,-1.5399999618530256,92.49999205271894,43.02258957084311,0.30197768009718684,11,-0.5799999237060529,-0.6800003051757795,-0.705000162124632,0.2299995422363299,0.19999980926513672,1,0.05675145876240539,-1.0869586850878212,10.0,3.0833270417509864,9.880000114440918,-1.4137960517878108,9.579999923706056,0.05675145876240539
1335,2005-11-23,9.979999542236328,10.229999542236328,9.9399995803833,10.140000343322754,84500.0,-0.023483436254571943,-1.4166590505406125,-0.551726972872895,57.564570061957106,47.73523717897085,-0.31927694188263445,-0.3448117539170994,-0.22744483278348504,1.2923838340105966,11.587696753151599,0.28999996185302734,-0.21690768592191034,0.33949956893920863,-0.25809116616443184,0.9370903040428491,0.040704201387388395,0.6382949364910289,-1.2673992347717284,67.64698732548703,13.568037310217207,0.2987953675518205,11,-0.26999950408935547,-0.4399995803833008,-0.49249958992004395,0.4700002670288086,0.7900009155273438,2,0.13627261249821787,-1.4242394467547965,10.220000267028807,-1.0869586850878212,10.0,3.0833270417509864,9.880000114440918,0.13627261249821787
1336,2005-11-25,9.979999542236328,10.050000190734863,9.90999984741211,9.949999809265137,10000.0,0.0,-1.5454687323894818,-0.18749739230984724,59.31558121893309,49.212778556149516,-0.3007371390052338,-0.3451825740802459,-0.23019999447950568,1.2275846823551255,11.87227617177428,0.1400003433227539,-0.10321070326387805,0.3284996032714851,-0.2862069031746728,0.943206109717643,0.02114635004840615,0.635852856494564,-1.2354512325286873,62.06890125862965,2.0228646119714284,0.30735325322307927,11,-0.26999950408935547,-0.4399995803833008,-0.49249958992004395,0.4700002670288086,0.7300004959106445,4,0.11923853593594047,-1.4166590505406125,9.979999542236328,-1.4242394467547965,10.220000267028807,-1.0869586850878212,10.0,0.11923853593594047
1337,2005-11-28,9.989999771118164,10.109999656677246,9.899999618530273,9.949999809265137,61600.0,0.0010020269880288701,-1.999993188057302,1.3333439298089456,63.56274787797914,51.20707997728951,-0.27893071517283907,-0.3669059633904119,-0.24547501821815665,1.1494711823740502,12.293715937222025,0.21000003814697266,0.010826236803252343,0.33399982452392507,-0.28961940263987884,0.957619051687729,0.022190210942023114,0.645809438105827,-1.214142419212342,37.25480296349486,-27.864439073039186,0.3118096135819021,11,-0.2799997329711914,-0.45999956130981445,-0.5024998188018799,0.46000003814697266,0.5700006484985352,0,0.08008010100738172,-1.5454687323894818,9.979999542236328,-1.4166590505406125,9.979999542236328,-1.4242394467547965,10.220000267028807,0.08008010100738172
1338,2005-11-29,10.010000228881836,10.0600004196167,9.970000267028807,10.039999961853027,43300.0,0.0020020478700604194,1.5714091088677773,-0.7499940395298381,68.83114738464374,54.77335258918869,-0.24296210481609215,-0.3978535385217725,-0.269337103001142,1.0606225806744973,12.967141161898931,0.0900001525878924,0.0282374113223689,0.34800028800964355,-0.28729814710547963,0.9832987231247667,0.030351070452081075,0.665649505567206,-1.203460015621797,26.829364737844745,-43.72839799369697,0.3176492175575618,11,-0.3000001907348633,-0.5,-0.5225002765655518,0.4399995803833008,0.6999998092651367,1,0.07492507321188935,-1.999993188057302,9.989999771118164,-1.5454687323894818,9.979999542236328,-1.4166590505406125,9.979999542236328,0.07492507321188935
1339,2005-11-30,10.010000228881836,10.100000381469727,9.9399995803833,9.9399995803833,52800.0,0.0,-3.5714091088677264,-2.3333757192357822,70.04402861860213,58.474391768633744,-0.18391949570407995,-0.40441131893107496,-0.28359447331772714,0.9861256539793963,12.898857574344131,0.16000080108642578,0.057981046805744896,0.3390002727508552,-0.3112433550514506,0.989243900553161,0.013878458849703179,0.6641220866520072,-1.173390811494663,33.33352599485594,-40.10207868719224,0.32512181390115275,11,-0.21000003814697266,-0.5,-0.5225002765655518,0.4399995803833008,0.7799997329711914,2,0.07392604937041303,1.5714091088677773,10.010000228881836,-1.999993188057302,9.989999771118164,-1.5454687323894818,9.979999542236328,0.07392604937041303
1340,2005-12-01,10.6899995803833,10.739999771118164,9.970000267028807,10.029999732971193,112100.0,0.0679320015937126,1.0263138742003615,9.428481900791517,71.54809127652183,61.691668673406255,-0.7114194797248974,-1.0566780092553305,-0.9576707297988207,0.24249147063022036,13.309941371656311,0.7699995040893572,0.1182896248830847,0.9669996261596676,0.1733115119369515,1.7606877403823837,0.5701555690483104,1.3638436832710248,-1.823922342951537,94.04759742235504,22.7394013337763,0.3968440571113576,12,-0.5999999046325684,-0.9799995422363281,-1.1374995708465576,-0.23999977111816406,-0.009999275207521308,3,-0.025257204367418296,-3.5714091088677264,10.010000228881836,1.5714091088677773,10.010000228881836,-1.999993188057302,9.989999771118164,-0.025257204367418296
1341,2005-12-02,10.479999542236328,10.75,10.420000076293944,10.649999618530273,48700.0,-0.019644531935467335,-1.2758693264405307,-0.257575932722597,67.32279887331393,63.639100352680884,-0.40267433329391267,-0.8168898945120198,-0.7385852449875756,0.40088092113230545,13.575785623121018,0.32999992370605646,0.19873384818542483,0.7114995956420902,-0.14695105504240935,1.5699502463265897,0.2822742702998404,1.14072492098434,-1.5389654034571087,68.23525451873128,-0.4367475855375744,0.4292253253422499,12,-0.20499944686889648,-0.7649993896484375,-0.7549996376037598,-0.029999732971191406,0.1100006103515625,4,0.02767184429336922,1.0263138742003615,10.6899995803833,-3.5714091088677264,10.010000228881836,1.5714091088677773,10.010000228881836,0.02767184429336922
1342,2005-12-05,10.630000114440918,10.699999809265137,10.329999923706056,10.329999923706056,64500.0,0.01431303232410075,-1.4666643354642817,-1.7647062123438955,72.09300606321823,65.71760598256485,-0.48623181159533857,-0.9245053394511409,-0.8704776772945255,0.20536621447153003,13.645597223452427,0.36999988555908025,0.31221248837924875,0.8045001506805427,-0.12457334034596812,1.7335736417070535,0.3399634051672873,1.2690368961937981,-1.5804280239884516,85.18520698842758,16.770049043818915,0.4645367455132557,12,-0.30500030517578125,-0.9149999618530273,-0.8875002861022949,-0.38000011444091797,-0.029999732971191406,0,0.007525862920487958,-1.2758693264405307,10.479999542236328,1.0263138742003615,10.6899995803833,-3.5714091088677264,10.010000228881836,0.007525862920487958
1343,2005-12-06,10.640000343322754,10.93000030517578,10.619999885559082,10.699999809265137,69800.0,0.0009407552939018071,-5.19998474126911,-0.19999809265258103,71.98441616079307,66.9184875039958,-0.4424267371627728,-0.8754276017356908,-0.8831572351340888,0.14465780105951254,13.549699086193781,0.31000041961669744,0.39781734262311375,0.7485003471374512,-0.216230717817119,1.7132314120920213,0.2661348146601661,1.2308658796147363,-1.4884025782974355,70.70709600603428,3.396207892188869,0.4823655324772851,12,-0.22500038146972656,-0.8350000381469727,-0.8975005149841309,-0.5250000953674316,-0.010000228881835938,1,-0.007518789579387564,-1.4666643354642817,10.630000114440918,-1.2758693264405307,10.479999542236328,1.0263138742003615,10.6899995803833,-0.007518789579387564
1344,2005-12-07,10.420000076293944,10.729999542236328,10.220000267028807,10.720000267028807,76400.0,-0.020676716158836816,2.187508009405626,5.000047684140255,73.41268249411331,68.6793888853465,-0.21352773941877068,-0.5845883082194288,-0.6719941523434354,0.304651229070128,12.797158781668369,0.5099992752075213,0.4427901550727622,0.4645000934600816,-0.4592786761506602,1.3882788630708234,0.0026107086547106917,0.9263894782654525,-1.1261301080565875,46.87497826914079,-23.502129760079562,0.4618893848053709,12,-0.005000114440916192,-0.6149997711181623,-0.6775002479553205,-0.44999980926513494,0.2799997329711932,2,0.027831090185190588,-5.19998474126911,10.640000343322754,-1.4666643354642817,10.630000114440918,-1.2758693264405307,10.479999542236328,0.027831090185190588
1345,2005-12-08,10.640000343322754,10.9399995803833,10.390000343322754,10.390000343322754,62600.0,0.02111326923397283,-3.399993896484375,-0.8333328035146055,72.08331926002894,70.09802644546825,-0.3688498916753975,-0.7202264974320691,-0.8894307448377976,0.023877166740508216,11.539445645136691,0.5499992370605469,0.47705685983878965,0.607500362396241,-0.27168292531088234,1.4866836501033642,0.16790871854267841,1.0470920062498035,-1.2152399481303249,58.333399560779675,-11.033705292688047,0.43959164385356175,12,-0.2200007438659668,-0.8300004005432129,-0.9050004482269287,-0.6700000762939453,0.08999919891357422,3,0.014097708053591118,2.187508009405626,10.420000076293944,-5.19998474126911,10.640000343322754,-1.4666643354642817,10.630000114440918,0.014097708053591118
1346,2005-12-09,10.890000343322754,11.0,10.5600004196167,10.5600004196167,40600.0,0.023496239843346478,-1.6666647400514407,1.3199996948242188,71.48934564207786,70.97875953036811,-0.5321529875678905,-0.9205502938208081,-1.1448700891385677,-0.2884549445468281,11.46950279210195,0.4399995803833008,0.4789535515070025,0.7960003376007077,-0.14348226520351837,1.7354829404049337,0.32625903619859464,1.2657416390028207,-1.3137160296112373,85.89747508524998,18.822865569812635,0.4697413014021133,12,-0.4200005531311035,-1.0500001907348633,-1.1600003242492676,-0.9350004196166992,0.08999919891357422,4,-0.019283749451462273,-3.399993896484375,10.640000343322754,2.187508009405626,10.420000076293944,-5.19998474126911,10.640000343322754,-0.019283749451462273
1347,2005-12-12,11.199999809265137,11.220000267028807,10.760000228881836,10.84000015258789,70500.0,0.028466433073389252,1.299996900562917,1.0909083027483166,73.62202610587654,71.51107938828287,-0.7291408185313415,-1.1642263000395907,-1.4558516969749586,-0.6070847792223439,11.54443679081498,0.4600000381469709,0.5201368881798132,1.025999832153321,-0.004450344669740147,2.056450008976382,0.5107747437417913,1.5412249205648507,-1.4528696131990024,97.99995422363298,33.11906382596678,0.5152250884115303,12,-0.619999885559082,-1.2499995231628418,-1.4799997806549072,-1.244999885559082,-0.36999988555908025,0,-0.05446425598798921,-1.6666647400514407,10.890000343322754,-3.399993896484375,10.640000343322754,2.187508009405626,10.420000076293944,-0.05446425598798921
1348,2005-12-13,10.5,11.18000030517578,10.460000038146973,11.109999656677246,149200.0,-0.06249998403446988,-1.0869585648989537,-1.6944451067189068,54.635755001814225,69.79904898641755,0.05327770998606596,-0.4054687326999904,-0.7530603110668341,0.08124427489751795,11.135743590436997,0.7399997711181641,0.5445871813973788,0.2755000114440911,-0.7119044172797473,1.2629044401679295,-0.2182022029178281,0.7692022258060103,-0.5466679939990922,27.99997329711932,-32.00809212546063,0.49370221436191913,12,0.09500026702880682,-0.5499997138977051,-0.7799999713897705,-0.6100001335144043,0.46000003814697266,1,0.009523845854259694,1.299996900562917,11.199999809265137,-1.6666647400514407,10.890000343322754,-3.399993896484375,10.640000343322754,0.009523845854259694
1349,2005-12-14,10.600000381469727,10.800000190734863,10.579999923706056,10.68000030517578,116000.0,0.009523845854259694,-2.6666454740523715,0.1311474897245414,60.76389946686975,68.60080545201177,0.05114899190969524,-0.44229896777912714,-0.835187230550055,-0.023896329847151065,10.704964101671768,0.3000001907348633,0.5637872094337979,0.32100038528442454,-0.6195684543264992,1.2615692248953483,-0.14928403452103645,0.7912848050898855,-0.4693348189249136,25.30121174099587,-32.34679282069679,0.4702844198054615,12,0.11999988555908025,-0.6500000953674316,-0.9250004291534424,-0.7100005149841309,0.7399997711181641,2,0.0028301633859970643,-1.0869585648989537,10.5,1.299996900562917,11.199999809265137,-1.6666647400514407,10.890000343322754,0.0028301633859970643
1350,2005-12-15,10.550000190734863,10.65999984741211,10.449999809265137,10.520000457763672,45200.0,-0.004716998956176499,-1.4705737157731167,-0.3749970197649274,59.7269693447544,67.75682439328293,0.08850956628611328,-0.3047494503628503,-0.7507623386172302,0.010880733914714114,9.588175494692535,0.21000003814697266,0.5720851178483048,0.2055001735687263,-0.6036964205274398,1.0146967676648924,-0.19909812347935762,0.6100984706168102,-0.2668277695622905,12.987054807754264,-42.279938829566234,0.40459829704808314,12,0.17000007629394354,-0.5999999046325684,-1.0150001049041748,-0.880000114440918,1.0399999618530273,3,0.014217973063356482,-2.6666454740523715,10.600000381469727,-1.0869585648989537,10.5,1.299996900562917,11.199999809265137,0.014217973063356482
1351,2005-12-16,10.789999961853027,11.010000228881836,10.539999961853027,10.539999961853027,358200.0,0.022748793059637507,-2.7600021362304688,8.333407508662619,62.65822765709137,66.70851568149106,-0.114984039680607,-0.473740034500441,-0.9628325965312374,-0.2504459992012187,8.767246765913688,0.4700002670288086,0.5883075752136158,0.3849999427795403,-0.3620786708122683,1.132078556371349,0.011460635983635115,0.7585392495754455,-0.37567164226058125,44.15583772188407,-12.836467286529128,0.3735393067959045,12,-0.06999969482422053,-0.6949996948242188,-1.3549997806549072,-1.119999885559082,0.7399997711181658,4,-0.005560743264951373,-1.4705737157731167,10.550000190734863,-2.6666454740523715,10.600000381469727,-1.0869585648989537,10.5,-0.005560743264951373
1352,2005-12-19,10.699999809265137,10.989999771118164,10.65999984741211,10.970000267028807,136500.0,-0.008341070704919074,1.1290354336764516,-1.0800018310546804,60.68110641556985,65.45259237646626,-0.01565668318398572,-0.3364054153239753,-0.8456952809057654,-0.18506742722488134,8.607192917724781,0.3299999237060547,0.545678188480677,0.2539998054504391,-0.46108291513553823,0.9690825260364164,-0.10354155484255045,0.6115411657434286,-0.25,34.2465520777676,-25.46394781251699,0.35754136029298883,12,0.0200004577636701,-0.5349998474121094,-1.2649996280670166,-1.0299997329711914,1.0299997329711914,0,0.026168199809568193,-2.7600021362304688,10.789999961853027,-1.4705737157731167,10.550000190734863,-2.6666454740523715,10.600000381469727,0.026168199809568193
1353,2005-12-20,10.640000343322754,10.880000114440918,10.609999656677246,10.699999809265137,55200.0,-0.005607426823543427,-3.4999761583088294,0.22221986747481745,59.57446993534435,63.91501320326971,0.049553905293587164,-0.23821366371949892,-0.7638544039034691,-0.15124641940674088,8.645013810878288,0.2700004577636719,0.5259139293451796,0.1620003223419193,-0.5258063776203858,0.8498070223042244,-0.18190302763923327,0.5059036723230719,-0.10000038146972656,33.92864137274503,-27.91551856054779,0.3439033499811529,12,0.16499996185302734,-0.47500038146972656,-1.2800002098083496,-0.9700002670288086,1.1599998474121112,1,0.01785710284328501,1.1290354336764516,10.699999809265137,-2.7600021362304688,10.789999961853027,-1.4705737157731167,10.550000190734863,0.01785710284328501
1354,2005-12-21,10.800000190734863,10.84000015258789,10.630000114440918,10.6899995803833,24500.0,0.015037579158775127,1.2105205039401696,-1.833359824522364,51.985570255832556,61.68192998058122,-0.05685300638237223,-0.37158479024729374,-0.8842290873533614,-0.3361214171733451,9.282906632737546,0.21000003814697266,0.482347303129119,0.2930001735687249,-0.39790632618272426,0.983906673320174,-0.05245307630699969,0.6384534234444494,0.42000007629394354,62.500021287357185,4.53401382197417,0.34545324987572457,12,0.034999847412109375,-0.6350002288818359,-1.442500114440918,-1.130000114440918,1.0699996948242188,2,0.01481480042466754,-3.4999761583088294,10.640000343322754,1.1290354336764516,10.699999809265137,-2.7600021362304688,10.789999961853027,0.01481480042466754
1355,2005-12-22,11.34000015258789,11.34000015258789,10.8100004196167,10.920000076293944,90300.0,0.04999999558484114,1.5238077937884025,3.8181613261201437,63.870975879426034,60.83544445139767,-0.5443612014797967,-0.8479475206465281,-1.3759001820066423,-0.902260455707939,10.307197391455219,0.5399999618530273,0.45146569057042285,0.7650001049041748,0.026423857025099196,1.5035763527832504,0.3957119809646361,1.1342882288437135,-0.7100000381469727,100.0,41.542942384067715,0.3692881239395379,12,-0.44500017166137695,-1.1150002479553223,-1.9825000762939453,-1.6700000762939453,0.7399997711181641,3,0.0,1.2105205039401696,10.800000190734863,-3.4999761583088294,10.640000343322754,1.1290354336764516,10.699999809265137,0.0
1356,2005-12-23,11.170000076293944,11.449999809265135,10.949999809265137,11.3100004196167,33900.0,-0.014991188183992366,1.3809573547744105,-0.33333409021757676,58.6538458599376,59.17231331296001,-0.3693023807024236,-0.615796712995424,-1.1682215694380975,-0.7563002654742093,11.38970160461246,0.4999999999999982,0.4315048914528745,0.5355000019073461,-0.192915007068855,1.2639150108835473,0.17129249741924468,0.8997075063954476,-0.5399999618530256,66.66670451087863,11.111783210453765,0.36420750448810085,12,-0.22000026702880682,-0.8000001907348615,-1.8550000190734846,-1.4999999999999982,0.2899999618530291,4,0.037600722777550555,1.5238077937884025,11.34000015258789,1.2105205039401696,10.800000190734863,-3.4999761583088294,10.640000343322754,0.037600722777550555
1357,2005-12-27,10.789999961853027,11.170000076293944,10.789999961853027,11.170000076293944,45600.0,-0.03401970562626844,1.0000000000000093,2.7142798754776405,52.14899181042374,58.8960062916944,-0.05987318913879491,-0.18212735124857105,-0.7754587572073035,-0.40311311194849253,12.505422014105386,0.3800001144409162,0.39440253055211016,0.11549987792968786,-0.5489499663639492,0.7799497222233249,-0.21672504421713157,0.4477248000765073,-0.12719985961914126,21.428603866467498,-30.879121026870443,0.33222492214681865,12,0.15999984741210938,-0.3450002670288086,-1.4099998474121094,-1.119999885559082,0.880000114440918,1,0.06858199941931065,1.3809573547744105,11.170000076293944,1.5238077937884025,11.34000015258789,1.2105205039401696,10.800000190734863,0.06858199941931065
1358,2005-12-28,10.760000228881836,10.84000015258789,10.609999656677246,10.75,59300.0,-0.0027803274399678113,1.7058869728146844,-0.026316383868854886,55.15151865445195,58.272408423647974,0.01216543367439371,-0.09808755943578262,-0.7334265292182884,-0.40021333743681,13.501672233739276,0.23000049591064453,0.3393049944588906,0.048000144958496804,-0.5386441562113422,0.6346444461283358,-0.2453220056264236,0.3413222955434172,0.689999580383299,17.857207732934945,-33.68621997622188,0.2933221505849196,12,0.18999958038330078,-0.13500022888183594,-1.3324999809265137,-1.0900001525878906,0.9899997711181641,2,0.0901486331525192,1.0000000000000093,10.789999961853027,1.3809573547744105,11.170000076293944,1.5238077937884025,11.34000015258789,0.0901486331525192
1359,2005-12-29,10.75,10.850000381469727,10.600000381469727,10.68000030517578,65800.0,-0.000929389281516313,-1.1739173701756422,6.999809269502371,51.77993018114571,57.3894040721359,0.051049070570851285,-0.031416623646666864,-0.7138409560986823,-0.41109981344848734,14.66124479503188,0.25,0.24412088454358738,0.0009999275207519531,-0.4837094288074084,0.4857092838489123,-0.24135475064332823,0.24335460568483214,0.6831998062133771,17.64702582439594,-31.672770399175562,0.24235467816408002,12,0.24499988555908203,-0.07500028610229492,-1.2999999523162842,-1.0799999237060547,0.5399999618530273,3,0.09767443634742934,1.7058869728146844,10.760000228881836,1.0000000000000093,10.789999961853027,1.3809573547744105,11.170000076293944,0.09767443634742934
1360,2005-12-30,10.420000076293944,10.720000267028807,10.399999618530273,10.710000038146973,88300.0,-0.030697667321493594,1.0645175183582178,-4.142874659400465,42.5867445250204,55.159239279683575,0.4030547219338967,0.29230511300806405,-0.3911102297978797,-0.10156281746022344,14.302006762218259,0.35000038146972656,0.24749214140911668,-0.31550002098083674,-0.8216921965414468,0.1906921545797733,-0.5685961087611417,-0.062403933200531725,0.9798717529296876,1.9048051552897738,-41.0206259105279,0.253096087780305,12,0.5049996376037615,0.25499963760376154,-0.8299999237060529,-0.8099999427795392,1.010000228881836,4,0.13915545092595205,-1.1739173701756422,10.75,1.7058869728146844,10.760000228881836,1.0000000000000093,10.789999961853027,0.13915545092595205
1361,2006-01-03,10.770000457763672,10.890000343322754,10.460000038146973,10.460000038146973,96400.0,0.03358928780298176,-1.7741917621108783,-1.0689671048088145,43.30219086617692,53.22824866308436,0.05578551245072205,-0.0367387763704059,-0.7370479416689726,-0.4745097726519454,14.03729238669522,0.47000026702881037,0.23160287556513381,0.02000031471252406,-0.4717847641567747,0.5117853935818228,-0.22589222472212533,0.26589285414717345,0.5698790388183586,48.052028476450566,11.593598466577113,0.24589253943464964,1,0.1549992561340332,-0.0950007438659668,-1.1450004577636719,-1.2150006294250488,0.8299999237060547,1,0.1216341142305204,1.0645175183582178,10.420000076293944,-1.1739173701756422,10.75,1.7058869728146844,10.760000228881836,0.1216341142305204
1362,2006-01-04,10.710000038146973,10.8100004196167,10.579999923706056,10.699999809265137,39800.0,-0.00557106936550289,1.1904705679330627,0.03225875917910287,54.08560282406272,52.61837453960862,0.1311449328635259,0.031159922284199837,-0.6600583698043287,-0.4366007385973578,14.007938581066071,0.23000049591064275,0.22195892945521578,-0.04400010108947683,-0.5329688720606498,0.44496866988169614,-0.2884844865750633,0.20048428439610966,0.5734866657519522,63.265298178484755,24.67376423924165,0.2444843854855867,1,0.21499967575073242,-0.03500032424926758,-1.0850000381469727,-1.1550002098083496,0.8599996566772479,2,0.07002801095505551,-1.7741917621108783,10.770000457763672,1.0645175183582178,10.420000076293944,-1.1739173701756422,10.75,0.07002801095505551
1363,2006-01-05,10.5600004196167,10.829999923706056,10.529999732971193,10.6899995803833,39700.0,-0.014005566572922845,-2.157887868292987,-12.999618539004388,49.23664191602643,52.31293805740794,0.30016916431589813,0.18430843657530005,-0.4954294572070257,-0.3125034387037715,13.46305745102806,0.3000001907348633,0.17591661863332675,-0.1899997234344486,-0.684176256676432,0.3041768098075348,-0.4370879900554403,0.057088543186543106,0.6704770591601061,32.653176411971124,-7.304740469171001,0.24708826662099212,1,0.36499929428100586,0.13499927520751953,-0.9400002956390381,-1.0050005912780762,1.0899991989135742,3,0.10511359967517286,1.1904705679330627,10.710000038146973,-1.7741917621108783,10.770000457763672,1.0645175183582178,10.420000076293944,0.10511359967517286
1364,2006-01-06,10.710000038146973,10.829999923706056,10.550000190734863,10.779999732971193,51600.0,0.014204508766081814,2.2941130271852677,0.5384626670774966,52.941174408143254,51.098515671709855,0.1520501521340556,0.06023724612539105,-0.6258537308269219,-0.4893928218244792,13.939445511656507,0.2799997329711932,0.1455551199900853,-0.05450010299682617,-0.5243252852603248,0.4153250792666725,-0.2894126941285755,0.18041248813492317,0.4706487690150407,63.265298178484755,19.073875781679035,0.23491259113174892,1,0.21499967575073242,-0.015000343322753906,-1.0999999046325684,-1.1550002098083496,1.0100002288818342,4,0.09710550496253467,-2.157887868292987,10.5600004196167,1.1904705679330627,10.710000038146973,-1.7741917621108783,10.770000457763672,0.09710550496253467
1365,2006-01-09,10.789999961853027,10.84000015258789,10.68000030517578,10.68000030517578,67200.0,0.007469647378254951,-1.9090972143952636,-1.5714305177111572,50.0,50.1369772428279,-0.01583734758997224,-0.008378464028591992,-0.6959060004058344,-0.5913001570061613,14.024002261223673,0.15999984741211115,0.12519305475469444,0.017999839782714133,-0.4482324562589124,0.48423213582434066,-0.21511630823810002,0.2511159878035283,0.3438098939910823,76.74411383758273,31.203658054940647,0.23311614802081335,1,-0.005000114440917969,-0.07999992370605646,-1.1349997520446777,-1.2350001335144043,0.9499998092651367,0,0.046339203129536655,2.2941130271852677,10.710000038146973,-2.157887868292987,10.5600004196167,1.1904705679330627,10.710000038146973,0.046339203129536655
1366,2006-01-10,10.68000030517578,10.779999732971193,10.579999923706056,10.609999656677246,64000.0,-0.01019459286989255,-2.0769174338848364,0.6363715179941302,49.61241255671681,49.85513510352713,0.01938483243836231,0.08967978218384509,-0.5683275734341962,-0.49848145466621574,13.877223397695976,0.21000003814697088,0.12245720903339574,-0.0814998149871844,-0.5459983095029219,0.38299867952855315,-0.31374906224505317,0.15074943227068438,0.40978093642950064,48.38721585927391,1.3595746023353286,0.23224924725786897,1,-0.0350003242492658,0.1549997329711914,-0.7800004482269269,-1.1000003814697248,1.1899995803833026,1,0.07022471709448652,-1.9090972143952636,10.789999961853027,2.2941130271852677,10.710000038146973,-2.157887868292987,10.5600004196167,0.07022471709448652
1367,2006-01-11,10.59000015258789,10.720000267028807,10.539999961853027,10.609999656677246,55300.0,-0.00842698033859346,-2.0000079472935197,-0.28570455443387055,49.042141813947254,49.176315454582166,0.08720172425200445,0.1387509610656572,-0.4659453133025213,-0.42588101715614535,13.249953200391621,0.18000030517577947,0.026538376596885627,-0.14099998474121023,-0.5623711367184114,0.280371167235991,-0.35168556072981083,0.06968559124739038,0.4583941916328893,19.354947871001418,-28.118052064707197,0.21068557598860038,1,0.05499982833862305,0.24499988555908025,-0.5950000286102295,-1.005000114440918,1.369999885559082,2,0.09537301362880735,-2.0769174338848364,10.68000030517578,-1.9090972143952636,10.789999961853027,2.2941130271852677,10.710000038146973,0.09537301362880735
1368,2006-01-12,10.600000381469727,10.649999618530273,10.5,10.5,67200.0,0.0009443086626765851,-1.9999809265864312,-5.000143054694578,45.93496328935448,48.52687468882758,0.058243677332450616,0.14401010998544628,-0.46286958302750136,-0.45371879067290166,13.314376927004032,0.14999961853027344,-0.043763014041914516,-0.13599977493286097,-0.5481008599868655,0.2761013101211436,-0.34205031745986325,0.0700507675941413,0.40949027920962244,29.411863703171807,-15.492752982213599,0.20605054252700206,1,0.04499959945678711,0.23499965667724432,-0.5800004005432129,-1.015000343322754,1.3999996185302734,3,0.09150936589117364,-2.0000079472935197,10.59000015258789,-2.0769174338848364,10.68000030517578,-1.9090972143952636,10.789999961853027,0.09150936589117364
1369,2006-01-13,10.630000114440918,10.640000343322754,10.510000228881836,10.59000015258789,100500.0,0.0028301633859970643,3.333306842565366,0.3999980926586431,31.794869036050386,47.32777741227536,0.010540296990864562,0.12266206626371101,-0.4772408705783935,-0.4985289600142906,13.38228219185497,0.13000011444091797,-0.06471041241582576,-0.10750002861022878,-0.5177309690515308,0.30273091183107326,-0.3126154988308798,0.09761544161042224,0.34292108370948604,38.2353106171953,0.28750126156245415,0.20511547022065088,1,0.04500007629394531,0.2049999237060529,-0.5199999809265137,-0.9549999237060547,1.5199995040893555,4,0.09595479709390409,-1.9999809265864312,10.600000381469727,-2.0000079472935197,10.59000015258789,-2.0769174338848364,10.68000030517578,0.09595479709390409
1370,2006-01-17,10.699999809265137,10.859999656677246,10.529999732971193,10.59000015258789,95800.0,0.006585107626586373,-1.8695583668155513,2.749994039529838,37.29728615135596,46.660565777295254,-0.0173936956062537,0.06796052463538516,-0.5246736570874475,-0.5827630545897371,14.022947959788713,0.3299999237060529,-0.09524009858700389,-0.045000314712524414,-0.44618272892290456,0.35618209949785573,-0.24559152181771537,0.15559089239266655,0.2385460941080595,55.55555555555556,20.3630704231754,0.20059120710519016,1,-0.019999980926513672,0.2200002670288086,-0.5899996757507324,-1.0249996185302734,1.489999771118164,1,0.09532714728466174,3.333306842565366,10.630000114440918,-1.9999809265864312,10.600000381469727,-2.0000079472935197,10.59000015258789,0.09532714728466174
1371,2006-01-18,10.729999542236328,10.729999542236328,10.479999542236328,10.479999542236328,77000.0,0.002803713411771769,1.0,2.272734366194741,47.999984741201246,45.98438599031065,-0.05997084371288253,0.03503130723176184,-0.528713570233494,-0.6236141641527588,13.89921019500713,0.25,-0.11154229559697804,-0.012000560760498047,-0.4126631289926941,0.388662007471698,-0.21233184487659607,0.18833072335559997,0.17623358404629208,65.78945387103818,27.66392160986547,0.2003312841160977,1,-0.059999942779541016,0.19500017166137695,-0.6149997711181641,-1.049999713897705,1.390000343322754,2,0.09412863671672933,-1.8695583668155513,10.699999809265137,3.333306842565366,10.630000114440918,-1.9999809265864312,10.600000381469727,0.09412863671672933
1372,2006-01-19,10.979999542236328,11.0,10.770000457763672,10.770000457763672,58000.0,0.023299162224185377,-1.1904813805631245,0.839996337890625,56.39533142968035,46.779795936272194,-0.29909695920085966,-0.20334169978124272,-0.7467344620888845,-0.8773737849733632,14.03695973025601,0.2700004577636719,-0.059504632480200215,0.22399945259094167,-0.18983487998750093,0.6378337851693843,0.017082286301720373,0.43091661888016297,-0.5799999237060547,96.15376150827129,53.173244425848104,0.206917166289221,1,-0.23999977111816406,-0.05499982833862305,-0.8249995708465576,-1.2699995040893555,1.1900005340576172,3,0.08105650094967909,1.0,10.729999542236328,-1.8695583668155513,10.699999809265137,3.333306842565366,10.630000114440918,0.08105650094967909
1373,2006-01-20,10.829999923706056,11.0,10.510000228881836,11.0,76400.0,-0.013661168013101799,4.764700602497504,-0.8095277020890015,52.1505370830877,46.69194734459935,-0.11931775189578886,-0.040451944932659245,-0.5603589551057109,-0.7240606217797705,13.992244009153405,0.48999977111816406,-0.03715679126398719,0.06449985504150568,-0.34683803978331795,0.4758377498663293,-0.14116909237090702,0.2701688024539184,-0.41800029754638857,67.30770641528846,20.250117230696702,0.20566894741241223,1,-0.0900001525878924,0.09499979019164861,-0.5649998188018817,-1.0099997520446795,0.9600000381469709,4,0.10433980816264188,-1.1904813805631245,10.979999542236328,1.0,10.729999542236328,-1.8695583668155513,10.699999809265137,0.10433980816264188
1374,2006-01-23,10.960000038146973,10.960000038146973,10.8100004196167,10.81999969482422,63000.0,0.012003704095727263,1.1428464383757604,-0.8235310617195283,66.26506993137568,48.49917733697443,-0.23481982510452148,-0.16638111860015492,-0.6459197714944409,-0.8537897195127506,13.945111794919024,0.14999961853027344,-0.04634120432977795,0.18649997711181676,-0.23378929289962436,0.6067892471232579,-0.023644657893903798,0.3966446121175373,-0.5362404045104974,92.30770641528811,37.90529519979491,0.21014463500572075,1,-0.2200002670288086,-0.03500032424926758,-0.6874997615814209,-1.1399998664855957,1.140000343322754,0,0.09489050713806946,4.764700602497504,10.829999923706056,-1.1904813805631245,10.979999542236328,1.0,10.729999542236328,0.09489050713806946
1375,2006-01-24,11.34000015258789,11.4399995803833,10.949999809265137,10.989999771118164,103200.0,0.03467154316772847,-1.2790670853959298,2.4999965940286826,66.86391000015804,50.416010386245674,-0.5907181545192781,-0.5759083538034524,-0.9748591956805885,-1.228751642343898,13.318533205372413,0.48999977111816406,-0.01770591634569385,0.5665000915527347,0.1462108215412936,0.9867893615641758,0.35635545654701417,0.7766447265584553,-0.904715711624144,89.58339335189687,32.95759404409158,0.21014463500572075,1,-0.38000059127807617,-0.41500043869018555,-1.0049998760223389,-1.5199999809265137,0.7399997711181641,1,0.071428523372421,1.1428464383757604,10.960000038146973,4.764700602497504,10.829999923706056,-1.1904813805631245,10.979999542236328,0.071428523372421
1376,2006-01-25,11.59000015258789,11.729999542236328,11.3100004196167,11.369999885559082,169100.0,0.02204585508254575,-1.4705888952778985,0.6285715064223083,73.4042806828518,53.122914705012846,-0.780095169119317,-0.8356751755315326,-1.187893941360283,-1.4722085642138687,12.671642772642452,0.4199991226196289,-0.0033084992950058734,0.7955000877380378,0.26442476965551975,1.3265754058205559,0.5299624286967788,1.0610377467792969,-1.1145271060473618,88.52463373413734,31.38628501647782,0.265537659041259,1,-0.4850006103515625,-0.5250005722045898,-1.2549998760223389,-1.7699999809265137,0.4700002670288086,2,0.05176871612563683,-1.2790670853959298,11.34000015258789,1.1428464383757604,10.960000038146973,4.764700602497504,10.829999923706056,0.05176871612563683
1377,2006-01-26,11.529999732971193,11.550000190734865,11.25,11.279999732971193,82500.0,-0.005176912754681906,1.0689603009655222,1.1363622570842744,77.09496790005075,56.585137439534655,-0.6400405432929812,-0.756162127864556,-1.0889290760250177,-1.4100990016810773,12.394685697305563,0.3400001525878906,0.016350993900729804,0.6984996795654315,0.0738727598715112,1.3231265992593517,0.38618621971847134,1.0108131394123916,-0.9792550966889166,83.60656378443211,22.405573315537154,0.3123134598469605,1,-0.42500019073486506,-0.4650001525878924,-1.1224994659423846,-1.7099995613098162,0.4099998474121076,3,0.05117087304874124,-1.4705888952778985,11.59000015258789,-1.2790670853959298,11.34000015258789,1.1428464383757604,10.960000038146973,0.05117087304874124
1378,2006-01-27,11.729999542236328,11.729999542236328,11.5,11.5,97700.0,0.017346037632005817,1.0,0.9199981689453125,77.71738989591998,61.687639757297944,-0.740795905456503,-0.927309656486532,-1.2432908708535475,-1.6088809976218137,12.742042523170927,0.22999954223632812,0.054062663693883906,0.8499995231628414,0.10896206833042044,1.5910369779952624,0.4794807957466318,1.220518250579051,-1.1084996115968089,100.0,37.44659687046072,0.37051872741621034,1,-0.625,-0.6649999618530273,-1.2874994277954102,-1.9099993705749512,0.20000076293945135,4,0.03751070342955276,1.0689603009655222,11.529999732971193,-1.4705888952778985,11.59000015258789,-1.2790670853959298,11.34000015258789,0.03751070342955276
1379,2006-01-30,11.800000190734865,11.890000343322756,11.350000381469727,11.829999923706055,100300.0,0.005967659951433557,6.199972025659952,-0.13043388121340013,77.59563581938359,66.16523416485657,-0.7011076193305836,-0.9640404631700488,-1.2665439074499432,-1.6750090126554351,13.19072181619837,0.5399999618530291,0.10780387759065135,0.8675001621246352,0.02360272375316974,1.7113976004961007,0.4455514429389016,1.2894488813103688,-1.1119902833995372,90.42552112184504,28.441628199447564,0.42194871918573296,1,-0.615000247955324,-0.6550002098083514,-1.3150000572204608,-1.980000019073488,0.14999961853026988,0,-0.0008474770101859486,1.0,11.729999542236328,1.0689603009655222,11.529999732971193,-1.4705888952778985,11.59000015258789,-0.0008474770101859486
1380,2006-01-31,11.869999885559082,11.899999618530273,11.720000267028807,11.899999618530273,157000.0,0.005932177431588359,11.000063578853792,1.0000000000000593,83.24021245093793,70.08081502149398,-0.656754137029953,-0.9695492884153243,-1.2793144998587884,-1.7429251197674276,14.235749534880984,0.17999935150146662,0.17900877291892314,0.8649998664855953,-0.040410598050980795,1.7704103310221715,0.4122946342173073,1.3177050987538834,-1.0858307433447596,95.38465375733229,30.372168460714363,0.45270523226828835,1,-0.6649999618530273,-0.7200002670288086,-1.369999885559082,-2.049999713897705,0.9000005722045898,1,0.019376621577769315,6.199972025659952,11.800000190734865,1.0,11.729999542236328,1.0689603009655222,11.529999732971193,0.019376621577769315
1381,2006-02-01,12.079999923706055,12.220000267028807,11.770000457763672,11.800000190734865,137000.0,0.01769166303046532,-1.6470639384037034,-9.33340750866256,89.0052327265103,73.70413738780842,-0.7321069704361118,-1.134544076977157,-1.4394261747742778,-1.9488009167494305,15.149271666046438,0.44999980926513494,0.2936877529012829,1.0094999313354496,-0.0070467088293764135,2.0260465715002756,0.5012266112530366,1.5177732514178626,-1.1842477338601363,85.56697888840947,14.1686118806834,0.5082733200824127,2,-0.7149996757507324,-0.7699999809265137,-1.5199999809265137,-2.1999998092651367,1.0200004577636719,2,0.0,11.000063578853792,11.869999885559082,6.199972025659952,11.800000190734865,1.0,11.729999542236328,0.0
1382,2006-02-02,11.460000038146973,12.0,11.130000114440918,11.789999961853027,249500.0,-0.05132449416182372,1.3199996948242188,-1.1785722800671734,67.06348860945558,75.36113200184928,-0.041190240379091136,-0.480089574524861,-0.7853851713232132,-1.3325513264671045,15.370574300679058,0.9499998092651367,0.38245482904435946,0.3520000457763679,-0.6638862573220319,1.3678863488747677,-0.1559431057728311,0.8599431973255669,-0.4053380790391081,30.275218120159497,-44.516011961684185,0.5079431515491997,2,0.05500030517578125,-0.15000009536743164,-0.8000001907348633,-1.5250000953674316,1.880000114440918,3,0.05235605405519217,-1.6470639384037034,12.079999923706055,11.000063578853792,11.869999885559082,6.199972025659952,11.800000190734865,0.05235605405519217
1383,2006-02-03,11.670000076293945,11.869999885559082,11.3100004196167,11.34000015258789,237800.0,0.01832461059755186,-1.871796627411088,-1.0,69.25925991335697,75.693819777625,-0.13354981319542425,-0.6352363292798007,-0.962070565521282,-1.5409671313296212,15.755006463522053,0.5599994659423828,0.4565876594309799,0.5065001010894772,-0.5046018782129522,1.5176020803919066,0.0009491114382615962,1.0120510907406928,-0.5399999618530273,49.541273968719565,-28.63996854040286,0.5055509896512149,2,-0.08500003814697266,-0.3600001335144043,-0.9725003242492676,-1.6050000190734863,0.9899997711181641,4,0.023136204140891348,1.3199996948242188,11.460000038146973,-1.6470639384037034,12.079999923706055,11.000063578853792,11.869999885559082,0.023136204140891348
1384,2006-02-06,11.75,11.84000015258789,11.170000076293944,11.5600004196167,338800.0,0.006855177650646693,2.6216231541885744,0.575756437303124,69.37269697333342,75.9725738857556,-0.10024535252808953,-0.6675529475567217,-1.0142317146359794,-1.6123550141086085,16.018911361416883,0.6700000762939471,0.5034499725194497,0.5345000267028812,-0.4853342580554383,1.5543343114612007,0.024582884323722354,1.04441716908204,0.4700002670288068,56.88071548311918,-23.164395305862605,0.5099171423791595,2,-0.07499980926513672,-0.440000057220459,-0.9625000953674316,-1.684999942779541,1.3100004196166992,0,0.015319174908577038,-1.871796627411088,11.670000076293945,1.3199996948242188,11.460000038146973,-1.6470639384037034,12.079999923706055,0.015319174908577038
1385,2006-02-07,11.289999961853027,11.93000030517578,11.239999771118164,11.68000030517578,68000.0,-0.03914893941676367,-1.8163245446211802,-2.0526379191784234,58.917203159030656,74.36289860533101,0.3932731588924252,-0.17726184362723707,-0.5234270428753831,-1.1442546505140534,16.34090487628092,0.6900005340576154,0.5653389916685505,0.0494999885559082,-0.9507414915831678,1.0497414686949842,-0.4506207515136307,0.5496207286254471,0.9090003013610826,14.678883028799234,-64.39477086368858,0.5001207400695381,2,0.38500022888183594,0.019999980926513672,-0.4550001621246338,-1.2249999046325684,1.4399995803833008,1,0.058458799791154537,2.6216231541885744,11.75,-1.871796627411088,11.670000076293945,1.3199996948242188,11.460000038146973,0.058458799791154537
1386,2006-02-08,11.43000030517578,11.470000267028807,11.270000457763672,11.279999732971193,124600.0,0.012400384747191184,-1.352951076255049,-0.3846165132230422,57.4257534812252,72.17743033657263,0.25500673511395533,-0.27214620539431955,-0.6303608115494352,-1.2731826059575777,17.014493472254582,0.19999980926513494,0.5983977622608805,0.1520003318786607,-0.8154618758558829,1.1194625396132043,-0.331730771988612,0.6357314357459334,0.7484199542999264,34.48278508014682,-40.67759607594456,0.4837311038672721,2,0.2449998855590838,-0.09000015258788885,-0.6300005912780744,-1.3650002479553205,1.3800001144409197,2,0.11723535580144362,-1.8163245446211802,11.289999961853027,2.6216231541885744,11.75,-1.871796627411088,11.670000076293945,0.11723535580144362
1387,2006-02-09,11.600000381469727,11.720000267028807,11.31999969482422,11.5,119500.0,0.014873147135172626,1.352943486407346,0.6666666666666825,62.62295358765889,70.50027074676584,0.10726001632956361,-0.3821952816780989,-0.7649595229069259,-1.4322867138329336,18.051351160524337,0.4000005722045863,0.6091007491805893,0.27150039672851634,-0.6490549645472825,1.1920557580043152,-0.1887772839093831,0.7317780773664158,0.5582514743423435,56.57897048378903,-18.766109673002624,0.46027768063789937,2,0.07499980926513672,-0.2500004768371582,-0.8000006675720215,-1.5350003242492676,1.0699996948242188,3,0.1293103405751741,-1.352951076255049,11.43000030517578,-1.8163245446211802,11.289999961853027,2.6216231541885744,11.75,0.1293103405751741
1388,2006-02-10,11.56999969482422,11.6899995803833,11.34000015258789,11.59000015258789,168800.0,-0.002586266005079607,2.181822910796494,-0.200003814682696,60.33897121553969,68.58286356856095,0.12536098708445387,-0.2907031687376378,-0.6998209556481783,-1.3908152079349136,19.280627313879833,0.34999942779541016,0.5820111290022023,0.19299974441528533,-0.6661088299597981,1.0521083187903688,-0.23655454277225552,0.6225540316028262,0.5684871253974872,52.63151290346105,-19.718270002896837,0.4295542871875416,2,0.10500049591064275,-0.21999979019165217,-0.7699999809265154,-1.5049996376037615,0.9000005722045863,4,0.1529818932108935,1.352943486407346,11.600000381469727,-1.352951076255049,11.43000030517578,-1.8163245446211802,11.289999961853027,0.1529818932108935
1389,2006-02-13,11.649999618530273,11.710000038146973,11.470000267028807,11.470000267028807,81000.0,0.006914427468986073,-1.6666737309462802,-8.99976158687863,55.84904315931607,65.5394003139363,0.024413166236048056,-0.3060611242224347,-0.7430289256578941,-1.4638721454305959,20.592023122351087,0.23999977111816584,0.5553519733277668,0.22199969291687083,-0.5687788630343924,1.012778248868134,-0.1733895850587608,0.6173889708925024,0.4691174668128788,59.42022174983913,-10.305569403834909,0.39538927797563195,2,0.025000572204589844,-0.2999997138977051,-0.8399999141693115,-1.5849995613098145,0.8500003814697266,0,0.08669530145523341,2.181822910796494,11.56999969482422,1.352943486407346,11.600000381469727,-1.352951076255049,11.43000030517578,0.08669530145523341
1390,2006-02-14,11.720000267028807,11.8100004196167,11.600000381469727,11.619999885559082,113800.0,0.006008639552845363,-2.0000136239782016,0.555559676385334,52.63157894736839,61.49788322736498,-0.07722340071722478,-0.31170931507130994,-0.796587401865839,-1.5202250925392082,21.367486119320795,0.21000003814697266,0.5112677883614829,0.24100031852722026,-0.48063246823455863,0.9626331052889991,-0.11981607485367007,0.6018167119081106,0.38013447813336043,83.33330389893845,15.325097868930385,0.36081639338088983,2,-0.15500020980834783,-0.37000036239623846,-0.9100005626678449,-1.6550002098083478,0.9499998092651385,1,0.11433448140420577,-1.6666737309462802,11.649999618530273,2.181822910796494,11.56999969482422,1.352943486407346,11.600000381469727,0.11433448140420577
1391,2006-02-15,11.739999771118164,11.890000343322756,11.670000076293945,11.6899995803833,118000.0,0.0017064422895638476,-3.888938339108452,0.5000000000000089,54.32098620077147,60.08204962640008,-0.1682132735702968,-0.2657896414468226,-0.7928033710447249,-1.523607628436995,22.43646460004812,0.22000026702881037,0.46069242649195274,0.21049981117248606,-0.4268788997858408,0.8478785221308129,-0.10818954430667738,0.5291891666516495,0.3415322806666392,73.68414007953939,7.333048216354484,0.3186893554791637,2,-0.18999958038330256,-0.3899998664855957,-0.992499828338623,-1.674999713897705,0.8500003814697266,2,0.08432706903058751,-2.0000136239782016,11.720000267028807,-1.6666737309462802,11.649999618530273,2.181822910796494,11.56999969482422,0.08432706903058751
1392,2006-02-16,11.869999885559082,11.970000267028807,11.65999984741211,11.850000381469727,197600.0,0.011073263796881339,1.8181822122616653,0.3999885559518587,52.966107002995585,58.27169930302659,-0.26143103707276616,-0.3432953780192971,-0.9018546795306204,-1.6325533546371567,22.85688498201782,0.31000041961669744,0.39369468064477076,0.295999908447266,-0.30296053490754815,0.8949603518020801,-0.0034803132301419737,0.5954801301246739,0.19330152671590461,84.12692645961364,21.122067917437462,0.2994802216774071,2,-0.29999971389770685,-0.5199999809265137,-1.1299998760223389,-1.804999828338623,1.130000114440918,3,0.07919128417189047,-3.888938339108452,11.739999771118164,-2.0000136239782016,11.720000267028807,-1.6666737309462802,11.649999618530273,0.07919128417189047
1393,2006-02-17,11.960000038146973,12.0,11.789999961853027,11.960000038146973,128100.0,0.0075821527763773044,4.250005960470162,0.0,53.36133982365846,56.492659619729366,-0.341925794621865,-0.3629044386125031,-0.969750684118825,-1.7113003399001627,24.263088277317195,0.21000003814697266,0.28949473849746177,0.32950005531311,-0.18054527085900318,0.8395453814852232,0.07447739222705252,0.5845227183991675,0.08543534740839398,92.45283358374796,31.556757598515034,0.2550226630860567,2,-0.3400001525878906,-0.6100001335144043,-1.2200000286102295,-1.8949999809265137,0.9899997711181623,4,0.05936455149518349,1.8181822122616653,11.869999885559082,-3.888938339108452,11.739999771118164,-2.0000136239782016,11.720000267028807,0.05936455149518349
1394,2006-02-21,12.0,12.010000228881836,11.800000190734865,11.93000030517578,81600.0,0.0033444784051375187,3.6666596024244082,100.0,52.76595831025241,55.80918796986512,-0.3830116709995721,-0.3383422936251961,-0.9796336040222275,-1.7414566883292757,25.753406205777917,0.21000003814697088,0.2690437509404173,0.3175000190734867,-0.11011877473597487,0.7451188128829482,0.10369062216875591,0.5313094159782175,0.02792667937013782,97.56091887717601,39.332615795064676,0.2138093969047307,2,-0.3599996566772461,-0.6500000953674316,-1.2599999904632568,-1.934999942779541,0.9899997711181641,1,0.03916668891906716,4.250005960470162,11.960000038146973,1.8181822122616653,11.869999885559082,-3.888938339108452,11.739999771118164,0.03916668891906716
1395,2006-02-22,12.149999618530273,12.149999618530273,11.850000381469727,11.970000267028807,75400.0,0.012499968210856194,2.3333368654731568,2.5714305177111316,51.52837700521397,55.15392391697499,-0.4449864422667531,-0.4474904379176756,-1.1042445750171073,-1.876169706057782,26.2007489689293,0.2999992370605469,0.22561247326019007,0.42699966430664027,-0.01714813657828529,0.8711474651915658,0.20492576386417838,0.6490735647491022,-0.9799995422363299,100.0,43.36145686690247,0.22207390044246278,2,-0.41499996185302734,-0.7999997138977051,-1.3949995040893555,-2.0849995613098145,0.8299999237060547,2,0.028806616663257456,3.6666596024244082,12.0,4.250005960470162,11.960000038146973,1.8181822122616653,11.869999885559082,0.028806616663257456
1396,2006-02-23,12.1899995803833,12.210000038146973,11.949999809265135,12.119999885559082,100200.0,0.003292178033653892,3.7272506588986314,0.3888885945438998,71.34500347449568,56.12304057106797,-0.4088368417586796,-0.464026054734763,-1.1259271076444968,-1.9059241096936965,26.122105200114664,0.2600002288818377,0.17554108487120246,0.4369996547698971,-0.048456021742763866,0.9224553312825581,0.19427181651356662,0.6797274930262276,-1.0003995132446306,96.36355439496322,34.88698517225343,0.24272783825633032,2,-0.41499948501586914,-0.8399996757507324,-1.3899996280670166,-2.124999523162842,0.5600004196166992,3,0.03937658018324153,2.3333368654731568,12.149999618530273,3.6666596024244082,12.0,4.250005960470162,11.960000038146973,0.03937658018324153
1397,2006-02-24,12.119999885559082,12.229999542236328,12.039999961853027,12.229999542236328,95200.0,-0.005742386975703062,2.4545486071976628,-1.5714305177111716,64.3311981971311,56.566621346800346,-0.28755795879027524,-0.366341191512495,-1.0480394587779749,-1.8255028763343262,26.27105895721312,0.18999958038330078,0.19016957207033336,0.3374999523162838,-0.16238932837362796,0.8373892330061956,0.08755531197132882,0.5874445926612388,-0.8895838195800803,75.00005418609238,11.517474747491008,0.24994464034495575,2,-0.26999998092651367,-0.75,-1.322500228881836,-2.054999828338623,0.7899999618530273,4,0.03877890028603148,3.7272506588986314,12.1899995803833,2.3333368654731568,12.149999618530273,3.6666596024244082,12.0,0.03877890028603148
1398,2006-02-27,12.170000076293945,12.229999542236328,12.029999732971193,12.1899995803833,110800.0,0.004125428317407698,3.0000190735954324,0.18181424100292173,63.6363580066485,57.4318785520595,-0.2721132547821785,-0.4023143585903277,-1.0668415177403698,-1.8587771351466067,26.054679454897467,0.19999980926513494,0.20660975334210185,0.36550011634826696,-0.16259361293540486,0.8935938456319388,0.10145325170643105,0.6295469809901029,-0.8796090017395031,86.04661478374842,20.831343694046552,0.26404686464183597,2,-0.25500011444091797,-0.8000001907348633,-1.3375003337860107,-2.1050000190734863,0.5500001907348615,0,0.0682004863190444,2.4545486071976628,12.119999885559082,3.7272506588986314,12.1899995803833,2.3333368654731568,12.149999618530273,0.0682004863190444
1399,2006-02-28,11.789999961853027,12.18000030517578,11.710000038146973,12.079999923706055,177400.0,-0.03122433131131397,-1.08889096107099,14.500357636736446,67.1232760388838,59.04206711778344,0.14509236411690551,-0.02435030228956947,-0.6626394725712004,-1.4572250871228256,25.02028206183923,0.4700002670288068,0.18372221355843976,-0.01399998664856028,-0.5421305904338354,0.5141306171367148,-0.27806528854119783,0.25006531524407727,-0.44323237923767245,15.384615384615385,-53.90064780479155,0.26406530189263777,2,0.1549997329711914,-0.26999998092651367,-0.9575002193450928,-1.7249999046325684,1.0100002288818377,1,0.09838845217687275,3.0000190735954324,12.170000076293945,2.4545486071976628,12.119999885559082,3.7272506588986314,12.1899995803833,0.09838845217687275
1400,2006-03-01,12.100000381469727,12.100000381469727,11.699999809265135,11.699999809265135,148200.0,0.026293504717533223,1.0000000000000089,-1.3793124993834063,70.5521361120538,60.845528219037035,-0.11771545660991656,-0.33332596707268536,-0.9427248359116831,-1.7353492117084848,23.897031041534404,0.4000005722045916,0.18208757982428914,0.28450040817260813,-0.2594605894286861,0.8284614057739024,0.012519909371961901,0.5564809069732544,-0.7002388812771141,75.4718441011616,1.7105938374510998,0.27198049880064706,3,-0.1550006866455078,-0.5100007057189941,-1.267500638961792,-2.0350003242492676,0.7599992752075178,2,0.07355366624710258,-1.08889096107099,11.789999961853027,3.0000190735954324,12.170000076293945,2.4545486071976628,12.119999885559082,0.07355366624710258
1401,2006-03-02,12.079999923706055,12.199999809265135,12.0,12.100000381469727,133200.0,-0.0016529303415808716,-1.2222163353536868,-0.050001072882070965,66.21618486829647,62.31775909295934,-0.04963355098230515,-0.3302580091677818,-0.9001620389672063,-1.6882149689610575,22.261671324557636,0.19999980926513494,0.19527048240337663,0.26449995040893626,-0.279461047192358,0.8084609480102305,-0.0074805483917099735,0.5364804492095825,-0.6304241409908187,71.69817092371511,-4.061515813487304,0.27198049880064706,3,-0.11500024795532227,-0.40000009536743164,-1.137500286102295,-2.0149998664855957,0.4099998474121094,3,0.07450328015020058,1.0000000000000089,12.100000381469727,-1.08889096107099,11.789999961853027,3.0000190735954324,12.170000076293945,0.07450328015020058
1402,2006-03-03,12.0600004196167,12.199999809265135,11.93000030517578,12.0,43400.0,-0.0016555880973233572,-1.6999976158118872,-2.9999523173755485,66.66668829193064,63.796131144989594,0.00016969105063857626,-0.27721624905717235,-0.8544659873060851,-1.6410821836261267,22.555532536952253,0.26999950408935547,0.2167013541286451,0.21450042724609375,-0.3128354158667239,0.7418362703589114,-0.04916749431031597,0.4781683488025035,-0.5635992113301977,67.92467768490955,-10.316059552534568,0.263667921556409,3,-0.0950007438659668,-0.38000059127807617,-0.9750008583068848,-1.8550004959106445,1.359999656677246,4,0.05721389356346562,-1.2222163353536868,12.079999923706055,1.0000000000000089,12.100000381469727,-1.08889096107099,11.789999961853027,0.05721389356346562
1403,2006-03-06,11.9399995803833,12.25,11.93000030517578,12.149999618530273,152400.0,-0.009950317998182356,-1.7826231180365524,-3.4999761583088294,59.602640223172244,64.55576246864736,0.13078896732096368,-0.1432975263215326,-0.707698955542881,-1.4969251411021425,22.919480788489416,0.3199996948242205,0.2313700619331982,0.08099961280822754,-0.4412182584981519,0.603217484114607,-0.18010932284496128,0.34210854846141636,-0.39958247205981046,43.63630688882087,-35.45728269427245,0.26110893565318943,3,0.03500032424926758,-0.2499995231628418,-0.8550000190734863,-1.5899996757507324,0.530000686645506,0,0.0812395562075614,-1.6999976158118872,12.0600004196167,-1.2222163353536868,12.079999923706055,1.0000000000000089,12.100000381469727,0.0812395562075614
1404,2006-03-07,11.93000030517578,12.050000190734865,11.829999923706055,11.93000030517578,95300.0,-0.0008374602645673246,-1.1999942779759862,-0.0,57.2413815782983,65.19054075454561,0.14507025862682,-0.12555913505756955,-0.675655881806664,-1.4549183300497166,23.55202291776202,0.22000026702881037,0.24222091605614615,0.06200032234191788,-0.45850948823265014,0.5825101329164859,-0.19825458294536524,0.322255227629201,-0.3328165655181685,41.81825748157229,-35.22138504312292,0.26025490528728373,3,0.044999599456788886,-0.2400002479553205,-0.845000743865965,-1.5100007057189924,0.9600000381469762,1,0.06621960952593509,-1.7826231180365524,11.9399995803833,-1.6999976158118872,12.0600004196167,-1.2222163353536868,12.079999923706055,0.06621960952593509
1405,2006-03-08,11.949999809265135,12.479999542236328,11.869999885559082,11.93000030517578,168400.0,0.0016764043233661319,-7.7142594396498145,100.0,57.24138157829825,63.623471654968114,0.10473087078867493,-0.09863494410153706,-0.6903331721733288,-1.441670710073799,24.444683445436908,0.6099996566772461,0.24653649839491365,0.04899983406066788,-0.3953280809199793,0.49332774904131504,-0.1731641234296557,0.27116379155099146,-0.3005907687801326,18.461531689882264,-56.56522446363314,0.22216395749032394,3,0.13999986648559748,-0.1449999809265119,-0.7849998474121076,-1.449999809265135,1.2600002288818377,2,0.07112974017043117,-1.1999942779759862,11.93000030517578,-1.7826231180365524,11.9399995803833,-1.6999976158118872,12.0600004196167,0.07112974017043117
1406,2006-03-09,12.770000457763672,12.779999732971193,12.010000228881836,12.010000228881836,140900.0,0.06861930222482271,-1.0263138742003615,38.00095369796386,71.02804737888891,64.36756600849677,-0.6977169264616538,-0.8570397346458591,-1.489892946206865,-2.228108571803787,25.616685206374925,0.8299999237060582,0.27132308087166024,0.8020004749298089,0.26273766716707136,1.3412632826925464,0.5323690710484392,1.0716318788111785,-1.0375323671035375,98.94744450367247,24.036108549740533,0.2696314038813688,3,-0.5300006866455078,-0.8150005340576172,-1.5925006866455078,-2.265000820159912,0.4699993133544922,3,0.00704770522219178,-7.7142594396498145,11.949999809265135,-1.1999942779759862,11.93000030517578,-1.7826231180365524,11.9399995803833,0.00704770522219178
1407,2006-03-10,13.100000381469727,13.100000381469727,12.5600004196167,12.800000190734865,162000.0,0.025841809857213294,2.5999974568701063,0.3947369741930765,73.9495858929937,65.51348021809068,-0.9768063232081232,-1.1266663077633225,-1.782945507244655,-2.532824370191406,26.503385994612387,0.5399999618530273,0.2997083781537153,1.0570003986358643,0.3439901778293226,1.770010619442406,0.7004952882325934,1.413505509039135,-1.2418284937322657,100.0,26.179498985428495,0.35650511040327126,3,-0.7000002861022949,-0.9850001335144043,-1.762500286102295,-2.435000419616699,0.7799997329711914,4,-0.04656493073194279,-1.0263138742003615,12.770000457763672,-7.7142594396498145,11.949999809265135,-1.1999942779759862,11.93000030517578,-0.04656493073194279
1408,2006-03-13,13.34000015258789,13.43000030517578,13.109999656677244,13.109999656677244,90000.0,0.01832059268163455,-1.7826083350955109,0.7666678322678784,75.96899597312853,66.49633798856232,-1.1548310227865723,-1.2935858844876922,-1.9814801937808184,-2.746207074652421,27.61468936355692,0.3299999237060529,0.29280224708281644,1.2085001468658447,0.32393577974673704,2.0930645139849524,0.7662179633062909,1.6507823304253986,-1.3299999237060547,94.3749918043634,22.584358209118662,0.4422821835595541,3,-0.7750000953674334,-1.0399999618530291,-1.9275000095367432,-2.5850000381469727,0.619999885559082,0,0.005996995711468278,2.5999974568701063,13.100000381469727,-1.0263138742003615,12.770000457763672,-7.7142594396498145,11.949999809265135,0.005996995711468278
1409,2006-03-14,12.65999984741211,13.40999984741211,12.600000381469727,13.34000015258789,101900.0,-0.050974535037307644,-1.025000596047016,-2.9565166913377308,58.19935898379428,65.12380719653348,-0.3782165978307699,-0.5628993719743889,-1.2667391601710491,-2.0445510203827073,28.09746929787522,0.8099994659423828,0.2940844918367418,0.47799983024597203,-0.406143704740046,1.36214336523199,0.03592806275296212,0.920071597738982,-0.42279960632324176,50.641009574031756,-16.85506232934479,0.44207176749300936,3,-0.029999732971191406,-0.35999965667724787,-1.2124998569488525,-1.8299999237060547,0.8600006103515625,1,-0.015007865929962172,-1.7826083350955109,13.34000015258789,2.5999974568701063,13.100000381469727,-1.0263138742003615,12.770000457763672,-0.015007865929962172
1410,2006-03-15,13.0600004196167,13.109999656677244,12.600000381469727,12.609999656677244,305100.0,0.03159562219792256,-1.1702128523020032,-0.6617655308597676,62.53603073743457,64.71490118199326,-0.7014895647874901,-0.9036961867866111,-1.6159961722792922,-2.426896534777512,28.379581177950662,0.5099992752075178,0.30540840744032494,0.8110003948211677,-0.1271705492927513,1.7491713389350867,0.3419149227642091,1.2800858668781263,-0.6319521682739264,73.94367143100847,9.68195678232135,0.4690854720569592,3,-0.43000030517578125,-0.7250003814697266,-1.567500352859497,-2.0500001907348633,0.08999919891357422,2,-0.013016850752821996,-1.025000596047016,12.65999984741211,-1.7826083350955109,13.34000015258789,2.5999974568701063,13.100000381469727,-0.013016850752821996
1411,2006-03-16,12.729999542236328,13.170000076293945,12.720000267028807,13.130000114440918,88600.0,-0.025268060243297974,-1.142860711033798,-0.8888886534141448,58.17693382910728,63.77159513056844,-0.3012718825968115,-0.522513719633352,-1.2493234362271544,-2.077307864059673,28.538066168506344,0.4499998092651385,0.33669221381962977,0.4314995288848884,-0.4980228976724632,1.36102195544224,-0.033261684393787405,0.8962607421635642,-0.14163896228027362,19.540131607073015,-41.571963963041846,0.4647612132786758,3,-0.09999942779541016,-0.37999916076660156,-1.237499475479126,-1.669999599456787,0.41000080108642756,3,0.03770624612499551,-1.1702128523020032,13.0600004196167,-1.025000596047016,12.65999984741211,-1.7826083350955109,13.34000015258789,0.03770624612499551
1412,2006-03-17,12.8100004196167,12.9399995803833,12.579999923706055,12.729999542236328,265700.0,0.006284436783751568,1.1176500287505435,-0.20000190734590434,58.51063586943701,63.65026131348676,-0.29468664555199453,-0.5570411223094176,-1.2890324546728156,-2.130350684075097,28.36116345693373,0.3599996566772461,0.3406742644245462,0.4645003795623772,-0.46884639729548994,1.3978471564202444,-0.0021730088665563585,0.9311737679913108,0.6199998855590803,27.0588697281469,-29.62276373329858,0.46667338842893374,3,-0.18000030517578125,-0.4350004196166992,-1.3025002479553223,-1.7500004768371582,0.6699991226196289,4,0.033567473646837875,-1.142860711033798,12.729999542236328,-1.1702128523020032,13.0600004196167,-1.025000596047016,12.65999984741211,0.033567473646837875
1413,2006-03-20,12.670000076293945,12.800000190734865,12.640000343322756,12.800000190734865,110400.0,-0.010928988191785116,1.4615339471077344,-1.6249836089024743,62.49998984012693,64.23455112035661,-0.04497568299750476,-0.3806375519947913,-1.1047006619212247,-1.9644117052292458,28.10735280787715,0.17000007629394354,0.3580084980202063,0.2890000343322754,-0.6365873464245837,1.2145874150891345,-0.17379365604615415,0.7517937247107049,0.7430002212524389,10.843392874788297,-48.95271561393558,0.46279369037842966,3,-0.019999980926513672,-0.2849998474121094,-1.1575000286102295,-1.6100001335144043,0.8900003433227539,0,0.09550118633471283,1.1176500287505435,12.8100004196167,-1.142860711033798,12.729999542236328,-1.1702128523020032,13.0600004196167,0.09550118633471283
1414,2006-03-21,12.470000267028807,12.899999618530273,12.470000267028807,12.470000267028807,197600.0,-0.015785304503616038,0.0,-0.0,55.42521395428572,64.03275471768855,0.2678453230984683,-0.15138257470242955,-0.8666150758984568,-1.7379358696027776,27.615031387366685,0.4299993515014666,0.3751605360304353,0.06550021171569576,-0.8430668489572586,0.9740672723886501,-0.3887833186207814,0.5197837420521729,0.9263400230407708,0.0,-55.42502832485738,0.4542835303364772,3,0.2500000000000018,-0.019999980926513672,-0.957500219345091,-1.4100003242492658,1.0299997329711932,1,0.11948674733053433,1.4615339471077344,12.670000076293945,1.1176500287505435,12.8100004196167,-1.142860711033798,12.729999542236328,0.11948674733053433
1415,2006-03-22,12.5,12.68000030517578,12.43000030517578,12.43000030517578,273700.0,0.0024057523920439916,-6.142888283378384,100.0,56.140348431122995,62.378565945714556,0.36215183414886454,-0.16212916325938487,-0.8599742176095457,-1.7464451723821242,26.72701241207346,0.25,0.4192846872192426,0.07799992561340297,-0.8233816743442564,0.9793815255710623,-0.3726908743654267,0.5286907255922326,0.8592866891479467,9.4594211452861,-42.09340442707107,0.4506907999788295,3,0.4300003051757795,0.015000343322753906,-0.9874999523162842,-1.4200000762939453,1.3100004196166992,2,0.08160003662109383,0.0,12.470000267028807,1.4615339471077344,12.670000076293945,1.1176500287505435,12.8100004196167,0.08160003662109383
1416,2006-03-23,12.670000076293945,12.670000076293945,12.40999984741211,12.449999809265135,153600.0,0.013600006103515527,1.3636355754767282,3.1428746594004906,58.543406442078734,60.666768228946225,0.19721412878332423,-0.3102306915977202,-0.987056677032843,-1.8894369790053034,25.632916752707498,0.26000022888183594,0.48002503590454104,0.2239999771118164,-0.6769330473806168,1.1249330016042496,-0.2264665351343993,0.6744664893580321,0.6335294298156722,49.05667167495884,-0.40765911817369016,0.45046651224621653,3,0.25,-0.125,-1.2125000953674316,-1.5900001525878906,1.0599994659423828,3,0.03788473080867827,-6.142888283378384,12.5,0.0,12.470000267028807,1.4615339471077344,12.670000076293945,0.03788473080867827
1417,2006-03-24,12.59000015258789,12.84000015258789,12.449999809265135,12.699999809265135,113700.0,-0.006314121801446415,1.000000000000009,-0.49999783256099045,59.206802693520814,58.80430230898981,0.22044475448439016,-0.20365566856808215,-0.8612824564523738,-1.7848551790696625,24.58665008172973,0.3900003433227557,0.5451053840707711,0.12050004005432058,-0.7690766017724933,1.0100766818811344,-0.32428828085908634,0.5652883609677275,0.6420469808259259,36.73477331734793,-12.910465203059083,0.44478832091340653,3,0.31999969482421875,-0.04500007629394531,-1.1400001049041748,-1.4949998855590838,0.9200000762939453,4,0.04368547927474098,1.3636355754767282,12.670000076293945,-6.142888283378384,12.5,0.0,12.470000267028807,0.04368547927474098
1418,2006-03-27,13.0,13.09000015258789,12.5600004196167,12.5600004196167,162600.0,0.03256551568252619,-1.4090919928127568,-4.000008669793637,63.61322000550365,59.405842422513075,-0.27139625445432713,-0.577915807289088,-1.2201223926894116,-2.167479801164056,23.736536144240088,0.5299997329711914,0.5198165771031764,0.48899989128112864,-0.41899746823568407,1.3969972507979413,0.035001211522722286,0.942998571039535,0.16628335053368026,86.76468938280469,34.63692255135642,0.45399867975840663,3,-0.21000003814697266,-0.4349999427795428,-1.5399999618530273,-1.7799997329711932,0.7799997329711932,0,0.03692304171048688,1.000000000000009,12.59000015258789,1.3636355754767282,12.670000076293945,-6.142888283378384,12.5,0.03692304171048688
1419,2006-03-28,12.949999809265135,13.210000038146973,12.789999961853027,12.970000267028807,119500.0,-0.0038461685180665173,-1.4705875753122137,-0.04545562917639307,62.626253382410574,59.41586716084374,-0.19660906177632675,-0.4601474847710101,-1.1194556198465602,-2.0891591794637403,24.390038436477408,0.4200000762939453,0.45151262831232586,0.38099970817565776,-0.48006215355755977,1.2420615699088753,-0.049531222690950116,0.8115306390422656,-0.5399999618530256,67.49997913837909,10.65456615060868,0.4305309308666083,3,-0.13999986648559393,-0.38499975204467773,-1.4649999141693097,-1.7299995422363281,0.8299999237060582,1,0.047104294929420476,-1.4090919928127568,13.0,1.000000000000009,12.59000015258789,1.3636355754767282,12.670000076293945,0.047104294929420476
1420,2006-03-29,12.989999771118164,13.050000190734865,12.899999618530273,12.960000038146973,71500.0,0.003088800188584706,-1.0000000000000238,-1.4999523173755485,53.45910629382625,58.89166410136807,-0.27667854987037543,-0.45329276720623746,-1.1095362060132459,-2.0974445062730585,25.120455205642944,0.15000057220459162,0.34789021536272813,0.37649970054626536,-0.47443858105595105,1.2274379821484818,-0.04896944025484373,0.8019688413473745,-0.5639999198913568,72.49997317791625,20.11351426338517,0.4254691408011085,3,-0.17999982833862305,-0.42499971389770685,-1.494999647140503,-1.7699995040893572,0.810000419616701,2,0.039260988288526866,-1.4705875753122137,12.949999809265135,-1.4090919928127568,13.0,1.000000000000009,12.59000015258789,0.039260988288526866
1421,2006-03-30,12.979999542236328,13.100000381469727,12.8100004196167,13.029999732971193,63000.0,-0.0007698405741368708,2.0526072749722686,-1.6666878596179504,47.90208507701081,57.71293623554294,-0.2542204642199728,-0.39253518035581436,-1.0496707046150995,-2.0541884492722033,25.470254063937013,0.28999996185302734,0.3430772250093046,0.3214994907379154,-0.5054995605010664,1.1484985419768972,-0.09200003488157549,0.7349990163574063,-0.5383196872711178,69.73678596794156,22.40760031234825,0.4134995256194912,3,-0.1699995994567871,-0.4149994850158709,-1.437499761581421,-1.7599992752075213,0.9800004959106445,3,0.06394459989613921,-1.0000000000000238,12.989999771118164,-1.4705875753122137,12.949999809265135,-1.4090919928127568,13.0,0.06394459989613921
1422,2006-03-31,12.75,13.0600004196167,12.550000190734865,13.0600004196167,138600.0,-0.017719533925091402,2.2903196035181193,6.199984741268925,39.64912844276155,55.17395163583568,-0.03757885042127285,-0.11403897438681021,-0.7795098710152359,-1.7906555246197229,25.813288273242563,0.5100002288818342,0.2786340110421843,0.056999969482422586,-0.7209894440878379,0.8349893830526831,-0.3319947373027077,0.44599467626755285,-0.2929537413711536,30.303008409675275,-10.617694116558678,0.3889947067851302,3,0.059999942779541016,-0.1849999427795428,-1.1875,-1.4449996948242188,1.0200004577636719,4,0.07686270919500604,2.0526072749722686,12.979999542236328,-1.0000000000000238,12.989999771118164,-1.4705875753122137,12.949999809265135,0.07686270919500604
1423,2006-04-03,12.90999984741211,12.970000267028807,12.649999618530273,12.800000190734865,152300.0,0.012549007640165533,1.7826083350955813,-0.35483712187633054,55.364802650966915,55.16723926880026,-0.17875226358734153,-0.20832368123345546,-0.8918255001630513,-1.9131367442860814,26.0195492813179,0.3200006484985334,0.2562782965751751,0.16849980354309047,-0.5285699993435795,0.8655696064297604,-0.18003509790024452,0.5170347049864255,-0.43789451319289974,54.54541513741571,14.240651670513003,0.3485349014433349,4,-0.09999990463256836,-0.34499979019165217,-1.2999999523162842,-1.5950002670288086,0.75,0,0.046475630407540214,2.2903196035181193,12.75,2.0526072749722686,12.979999542236328,-1.0000000000000238,12.989999771118164,0.046475630407540214
1424,2006-04-04,12.720000267028807,12.989999771118164,12.579999923706055,12.880000114440918,192800.0,-0.014717241102166989,1.1578986994865206,-1.4545486071977023,41.98113165108848,53.59399295990753,0.05636673569645012,0.0462674618024419,-0.6595573013881104,-1.683468401513581,26.596035750488902,0.4099998474121094,0.22027733982361397,-0.06099977493286346,-0.6447770198468152,0.5227774699810883,-0.35288839738984024,0.23088884752411332,-0.23313703873104252,30.90909406173164,-4.928221982467843,0.29188862245697633,4,0.0899996757507342,-0.1550002098083496,-1.0775003433227521,-1.405000686645506,0.8199996948242205,1,0.08333328959827013,1.7826083350955813,12.90999984741211,2.2903196035181193,12.75,2.0526072749722686,12.979999542236328,0.08333328959827013
1425,2006-04-05,12.800000190734865,12.850000381469727,12.65999984741211,12.729999542236328,73100.0,0.006289302046118994,1.2352868578865583,-0.4375044703526277,51.87167520808721,52.85268948946403,0.026146668804791773,0.03500734655508175,-0.7077379269605242,-1.7222929567264078,25.981511941544376,0.1900005340576172,0.1803593049687393,-0.023499870300291548,-0.45695720188913747,0.40995746128855437,-0.24022853609471362,0.19322879549413052,-0.2986742262401165,45.454529691339225,7.243610032446163,0.21672866579442263,4,0.02999973297118963,-0.23500013351440785,-1.0675003528594988,-1.4850006103515643,0.439999580383299,2,0.07656246309634351,1.1578986994865206,12.720000267028807,1.7826083350955813,12.90999984741211,2.2903196035181193,12.75,0.07656246309634351
1426,2006-04-06,12.859999656677244,13.0,12.59000015258789,12.760000228881836,55800.0,0.004687458206899864,1.1578932838761329,1.4285500197544376,51.35133184594378,51.9798593952888,-0.004545009868765604,-0.018871444152253503,-0.7426243310093437,-1.7492917344919388,24.827761055350546,0.4099998474121094,0.18924358112516515,0.03199963569641007,-0.40098753978041835,0.4649868111732385,-0.18449395204200414,0.24849322343482427,-0.3445002107094517,60.78418172910377,20.288397465797267,0.216493587738414,4,0.02000045776367365,-0.22999954223632635,-1.0924999713897687,-1.5450000762939435,0.560000419616701,3,0.07309491128715151,1.2352868578865583,12.800000190734865,1.1578986994865206,12.720000267028807,1.7826083350955813,12.90999984741211,0.07309491128715151
1427,2006-04-07,12.489999771118164,12.989999771118164,12.489999771118164,12.9399995803833,47800.0,-0.028771376005983562,-1.2222231641231809,-4.500023841994415,45.67306546063432,49.98650889030333,0.3908836676367997,0.3194646788705775,-0.34935874882539153,-1.3471496421402236,22.889437990551343,0.5,0.1858018672531454,-0.3075002193450924,-0.7457202872693518,0.13071984857916696,-0.5266102533072221,-0.08839018538296273,0.7200002670288086,0.0,-42.418830434919904,0.2191100339621297,4,0.3600001335144043,0.1400003433227539,-0.6675000190734863,-1.1750001907348633,1.310000419616701,4,0.11769417886043776,1.1578932838761329,12.859999656677244,1.2352868578865583,12.800000190734865,1.1578986994865206,12.720000267028807,0.11769417886043776
1428,2006-04-10,13.420000076293945,13.5,12.59000015258789,12.630000114440918,250000.0,0.07445959345222009,-1.0919539473900561,-1.7555562148862267,66.90392014653332,50.46180519742807,-0.528893066255792,-0.6368885392651507,-1.2512545623831208,-2.237517123981341,20.800414599439556,1.010000228881836,0.1820741024560899,0.6185000896453854,0.15851041831073864,1.0784897609800321,0.388505253978062,0.8484949253127088,-0.9300003051757812,92.07921726962161,42.46492211248848,0.22999483566732307,4,-0.4250001907348633,-0.755000114440918,-1.5975003242492676,-2.1050004959106445,0.31999969482421875,0,0.02608050517734295,-1.2222231641231809,12.489999771118164,1.1578932838761329,12.859999656677244,1.2352868578865583,12.800000190734865,0.02608050517734295
1429,2006-04-11,12.470000267028807,13.489999771118164,12.43000030517578,13.4399995803833,93900.0,-0.07078985125665438,-1.0190480688535157,-1.2278472913837355,49.59785865518573,50.03277768202357,0.3865034176514275,0.31425938342873927,-0.2858665639321938,-1.2533256839608882,20.23924354350573,1.0599994659423846,0.16025437575513024,-0.321999740600587,-0.8017188792455769,0.15771939804440294,-0.5618593099230829,-0.08214017127809115,1.0299997329711932,3.7383152580803802,-48.85039046444773,0.2398595693224953,4,0.4949998855590838,0.19499969482422053,-0.6375002861022931,-1.14500045776367,1.5099992752075213,1,0.09542899397762739,-1.0919539473900561,13.420000076293945,-1.2222231641231809,12.489999771118164,1.1578932838761329,12.859999656677244,0.09542899397762739
1430,2006-04-12,12.890000343322756,12.989999771118164,12.5,12.5,58800.0,0.03368083939857214,-1.512817126997518,-0.4020624942238768,52.76382343025273,50.572970832383774,-0.054952112409218046,-0.12556760182329363,-0.687537386971437,-1.6320335918924869,19.64774610640269,0.5199995040893572,0.0901064427974756,0.1065003395080577,-0.35903941301232933,0.5720400920284447,-0.1262695367521367,0.3392702157682521,0.6099996566772443,42.990670032157816,-9.62987332810674,0.23276987626019388,4,0.07499980926513494,-0.20500040054321467,-1.057500362396242,-1.565000534057619,0.689999580383299,2,0.05042665641719579,-1.0190480688535157,12.470000267028807,-1.0919539473900561,13.420000076293945,-1.2222231641231809,12.489999771118164,0.05042665641719579
1431,2006-04-13,13.210000038146973,13.270000457763672,12.8100004196167,12.899999618530273,56800.0,0.02482542174562341,1.1395287975532782,0.7948721710743463,57.34597306343585,52.53928690134759,-0.37872187443531224,-0.42979908225447083,-0.9918814592935696,-1.9138899624931849,19.135597653985208,0.46000003814697266,0.03290050876392314,0.4025000095367428,-0.09949064809956809,0.9044906671730537,0.15150468071858647,0.6534953383548991,0.2799997329711914,72.8971920968007,17.51260624128865,0.25099532881815567,4,-0.24499988555908203,-0.4549999237060547,-1.262500286102295,-1.7700004577636719,1.0100002288818342,3,0.002270986592320945,-1.512817126997518,12.890000343322756,-1.0190480688535157,12.470000267028807,-1.0919539473900561,13.420000076293945,0.002270986592320945
1432,2006-04-17,13.239999771118164,13.289999961853027,13.100000381469727,13.1899995803833,63700.0,0.002270986592320945,1.5333180746024784,0.16129071953091592,53.124998447794994,52.290419767661824,-0.37091084656016093,-0.44895053307469723,-0.985566677830743,-1.9099748333582767,19.08720757234914,0.18999958038330078,0.020416226335182586,0.41099977493286133,-0.12698462121765353,0.9489841710833762,0.142007576857603,0.6799919730081196,0.22880001068115163,75.70090625824443,23.282475551073915,0.26899219807525754,4,-0.27499961853027344,-0.2849998474121094,-1.1424999237060547,-1.6500000953674316,0.21000003814697088,0,0.013595189447694445,1.1395287975532782,13.210000038146973,-1.512817126997518,12.890000343322756,-1.0190480688535157,12.470000267028807,0.013595189447694445
1433,2006-04-18,13.880000114440918,13.890000343322756,13.34000015258789,13.34000015258789,124000.0,0.04833839534641493,-1.0370378873639976,10.799958038490148,60.496621236160415,54.347696388225366,-0.9597776232631983,-1.0473510230690763,-1.587836884853786,-2.5139104894412583,19.425465516601367,0.6500005722045916,0.046261061173177964,0.990500116348267,0.28251639377089965,1.6984838389256343,0.6365082550595833,1.3444919776369506,-1.4499998092651385,99.31505283420883,46.78827977298076,0.3539918612886834,4,-0.7199997901916504,-0.7300000190734863,-1.622499942779541,-2.130000114440918,-0.4200000762939453,1,-0.005763683216603144,1.5333180746024784,13.239999771118164,1.1395287975532782,13.210000038146973,-1.512817126997518,12.890000343322756,-0.005763683216603144
1434,2006-04-19,13.960000038146973,13.970000267028807,13.56999969482422,13.890000343322756,83000.0,0.005763683216603255,7.888886534141754,0.12962907364661796,60.85011882530322,55.3453012345827,-0.9447349583499989,-1.0645821127030572,-1.6309781837086703,-2.560527171408662,20.402732099305716,0.4000005722045863,0.12513913365688367,0.9960000514984131,0.17011872131885752,1.8218813816779686,0.5830593864086353,1.4089407165881909,-1.5007997322082538,99.31971244453943,47.28208071605202,0.41294066508977817,4,-0.7599997520446795,-0.7699999809265137,-1.5274999141693133,-2.0450000762939453,-0.48000049591064453,2,-0.015759331405991284,-1.0370378873639976,13.880000114440918,1.5333180746024784,13.239999771118164,1.1395287975532782,13.210000038146973,-0.015759331405991284
1435,2006-04-20,13.520000457763672,13.9399995803833,13.239999771118164,13.9399995803833,42700.0,-0.03151859449720362,2.3333393884210074,-6.0000136239783535,55.51021599760219,55.80739947365586,-0.4379141460157161,-0.5736604453286738,-1.1436434221066047,-2.085531884851859,21.153750416998488,0.7200002670288086,0.13399491456212864,0.5050004482269284,-0.3261940447376368,1.3361949411914935,0.08940320174464489,0.9205976947092118,-1.0003681533813502,61.20690789149167,10.93684329130236,0.41559724648228263,4,-0.32000017166137873,-0.3300004005432129,-1.0550003051757812,-1.6050004959106445,0.0,3,0.0340235997705538,7.888886534141754,13.960000038146973,-1.0370378873639976,13.880000114440918,1.5333180746024784,13.239999771118164,0.0340235997705538
1436,2006-04-21,13.149999618530273,13.75,12.970000267028807,13.65999984741211,106900.0,-0.02736692505220517,1.2608670413175673,1.2142887958928341,53.96825096474394,56.729086751890264,-0.025089154175995887,-0.17481847868151945,-0.7341442148589241,-1.6823315929539717,21.719588069566626,0.7799997329711932,0.18808805059549982,0.11099963188171458,-0.7058467193023557,0.9278459830657848,-0.2974235437103214,0.5194228074737506,-0.5723525956420925,17.999935150146662,-33.358448019095,0.4084231755920355,4,0.05000066757201971,0.04000043869018555,-0.6674995422363281,-1.234999656677246,0.21000003814697088,4,0.03269964392773428,2.3333393884210074,13.520000457763672,7.888886534141754,13.960000038146973,-1.0370378873639976,13.880000114440918,0.03269964392773428
1437,2006-04-24,13.140000343322756,13.300000190734865,13.09000015258789,13.170000076293945,50200.0,-0.0007604011785238285,-2.230766973553928,0.05882297942681981,52.3517440641556,55.11217829829274,0.09701074898500295,-0.12806799099726263,-0.689428842350738,-1.6390136381207494,21.879086543298225,0.21000003814697443,0.21448914456502877,0.07350034713745224,-0.7162838375643741,0.8632845318392786,-0.3213917452134609,0.4683924394883654,-0.5066591906689499,17.000007629394887,-32.552581597261664,0.3948920923509134,4,0.05999994277953746,0.0499997138977033,-0.6500000953674334,-1.2250003814697283,0.10999965667724432,0,0.08219177286816937,1.2608670413175673,13.149999618530273,2.3333393884210074,13.520000457763672,7.888886534141754,13.960000038146973,0.08219177286816937
1438,2006-04-25,13.479999542236328,13.65999984741211,13.029999732971193,13.140000343322756,81400.0,0.025875128617203424,-1.249998722758577,-11.33340750866323,57.53967825967996,55.9946026987921,-0.2610328851119199,-0.4535149768771696,-0.9890781930759385,-1.9436981711209125,21.71362635936812,0.6300001144409162,0.24945715023729242,0.38949956893920934,-0.42068496812805556,1.1996841060064742,-0.01559269959442311,0.7945918374728418,-0.7931920250075226,50.99992752075213,-0.8733085312031292,0.40509226853363284,4,-0.24499940872192383,-0.28999948501586914,-0.9774994850158691,-1.5349993705749512,0.41000080108642756,1,-0.002225499554150301,-2.230766973553928,13.140000343322756,1.2608670413175673,13.149999618530273,2.3333393884210074,13.520000457763672,-0.002225499554150301
1439,2006-04-26,13.5600004196167,13.640000343322756,13.470000267028807,13.479999542236328,31200.0,0.005934783389992537,-2.4000209809549653,0.23529725257001932,57.539686294070066,56.52525412810513,-0.19015397502510467,-0.511708534144848,-1.0295467098505604,-1.9875606599254496,21.282238823461835,0.17000007629394887,0.3349991218512045,0.43900041580200266,-0.39450587631690404,1.2725067079209094,0.022247269742550202,0.8557535618614551,-0.8218651923958937,60.82480105553149,7.803401610067397,0.416753146059453,4,-0.1700000762939453,-0.37000036239624023,-1.0425002574920654,-1.6050004959106445,0.7599992752075213,2,-0.007374659172212139,-1.249998722758577,13.479999542236328,-2.230766973553928,13.140000343322756,1.2608670413175673,13.149999618530273,-0.007374659172212139
1440,2006-04-27,13.5,13.710000038146973,13.279999732971193,13.470000267028807,45800.0,-0.0044248095693196765,-1.0975583659171517,0.3749925495011368,56.34920980324225,56.414502654750294,-0.03858288710068791,-0.4337813307566609,-0.9321527434914998,-1.9022615179640887,20.615671279703108,0.4300003051757795,0.2828420598303758,0.3534999847412106,-0.49421588557427576,1.201215855056697,-0.07035795041653259,0.7773579198989538,-0.712590171186875,67.9487069761301,15.252052687251293,0.4238579351577432,4,-0.029999732971193183,-0.309999942779541,-0.9149997234344482,-1.5450000762939453,0.44999980926513494,3,-0.0014815153899015998,-2.4000209809549653,13.5600004196167,-1.249998722758577,13.479999542236328,-2.230766973553928,13.140000343322756,-0.0014815153899015998
1441,2006-04-28,13.8100004196167,13.84000015258789,13.06999969482422,13.470000267028807,66200.0,0.022962994045681473,2.850005960470153,11.333439298088843,63.25301723948081,57.53983807604872,-0.2844340781803947,-0.7150741459134125,-1.2010311529109696,-2.1815506384524497,20.052744425075584,0.7700004577636701,0.3740543280681603,0.622000360488892,-0.2714283679702234,1.5154290889480073,0.17528599625933516,1.0687147247184487,-0.9752869732749474,96.29633118148412,35.40820303307468,0.44671436422955735,4,-0.3400001525878924,-0.6200003623962402,-1.0875000953674316,-1.8550004959106445,-0.15000057220458984,4,-0.020999272486703968,-1.0975583659171517,13.5,-2.4000209809549653,13.5600004196167,-1.249998722758577,13.479999542236328,-0.020999272486703968
1442,2006-05-01,13.729999542236328,13.899999618530273,13.539999961853027,13.850000381469727,66300.0,-0.005792967049206732,2.272734366194741,-0.3529434864073403,53.753019198174854,56.79054896071698,-0.1426146566545281,-0.5880387885979435,-1.084180969181464,-2.0733869574133355,20.460049166051764,0.3599996566772461,0.4250784160316048,0.4929995059967034,-0.4067572065856915,1.3927562185790983,0.04312114970550596,0.9428778622879008,-0.8498746230670946,80.45975877517505,22.545626748658385,0.44987835629119705,5,-0.2599992752075213,-0.529999256134035,-0.9974994659423828,-1.7749996185302734,0.4200000762939453,0,-0.026948280982886264,2.850005960470153,13.8100004196167,-1.0975583659171517,13.5,-2.4000209809549653,13.5600004196167,-0.026948280982886264
1443,2006-05-02,13.510000228881836,13.729999542236328,13.34000015258789,13.729999542236328,71300.0,-0.016023257151446257,2.5454600625959096,1.8333147897957562,65.2941145121438,57.284326259254826,0.02165833537614681,-0.3381197746480744,-0.8320304256668294,-1.8263778864715121,20.688072279841663,0.3899993896484375,0.4264523555191122,0.24300017356872594,-0.6508407557066516,1.1368411028441034,-0.2039202910689628,0.6899206382064147,-0.58628029579822,53.0121174099581,-11.269308658479197,0.4469204646376888,5,-0.05500030517578125,-0.3099999427795428,-0.7825002670288086,-1.5550003051757812,1.0199995040893572,1,-0.019245020316580375,2.272734366194741,13.729999542236328,2.850005960470153,13.8100004196167,-1.0975583659171517,13.5,-0.019245020316580375
1444,2006-05-03,13.779999732971193,13.890000343322756,13.3100004196167,13.479999542236328,149100.0,0.01998515910548604,1.2307628823627499,-1.3636414866962099,63.69229830228366,58.19344651533055,-0.309060349242019,-0.5529869807688232,-1.06736790866543,-2.064010613652707,21.311765971623608,0.5799999237060565,0.45868836690803505,0.45999970436096405,-0.4229141425455776,1.3429135512675057,0.018542780907692347,0.9014566278142357,-0.81442858652977,85.54218113379267,17.80060848481145,0.4414569234532709,5,-0.34499979019165217,-0.5799994468689,-1.10249972343445,-1.8249998092651385,0.6999998092651349,2,0.007982627901535144,2.5454600625959096,13.510000228881836,2.272734366194741,13.729999542236328,2.850005960470153,13.8100004196167,0.007982627901535144
1445,2006-05-04,13.779999732971193,13.899999618530273,13.520000457763672,13.739999771118164,72900.0,0.0,1.7142823083027647,0.13333312140584733,59.72695623644354,58.83330265663051,-0.2998314101538142,-0.5015164558431984,-1.036826907654147,-2.034828019815338,21.977402817424174,0.37999916076660156,0.4003055401785929,0.4109997272491466,-0.45908557183780374,1.2810850263360969,-0.024042922294327695,0.8460423767926208,-0.7742514217062748,85.54218113379267,17.690495203750515,0.4350426495434748,5,-0.31500005722046076,-0.5799994468689,-1.0924997329711932,-1.8249998092651385,-0.48999977111816584,3,0.03918722585755763,1.2307628823627499,13.779999732971193,2.5454600625959096,13.510000228881836,2.272734366194741,13.729999542236328,0.03918722585755763
1446,2006-05-05,13.800000190734865,13.989999771118164,13.789999961853027,13.869999885559082,44200.0,0.0014514120574196099,-3.444432670707413,-1.749994039529716,59.58904489877505,59.63744719381044,-0.24354423471183395,-0.4716662234441973,-1.0267137836732854,-2.0292251017796588,22.30718104727267,0.21000003814697088,0.3293499087616283,0.38400015830993794,-0.4717518698982168,1.2397521865180927,-0.04387585579413944,0.8118761724140153,-0.7556818012393904,72.05885859100121,4.985237696977123,0.42787601410407744,5,-0.2900004386901873,-0.5900001525878924,-1.112500190734865,-1.8450002670288104,-0.11000061035156428,4,0.010869537424425424,1.7142823083027647,13.779999732971193,1.2307628823627499,13.779999732971193,2.5454600625959096,13.510000228881836,0.010869537424425424
1447,2006-05-08,13.960000038146973,14.0,13.520000457763672,13.720000267028807,65600.0,0.011594191681209454,2.0,-3.4285831062671424,51.639342340081754,58.98185431385508,-0.3073119856836719,-0.5437700683040312,-1.1518633156747615,-2.1673810591337883,22.75838102900806,0.4799995422363281,0.31954943470057273,0.47049999237060547,-0.2984903598374977,1.2394903445787087,0.08600481626655387,0.8549951684746571,-0.8589407657541361,94.20290055382252,29.918450035275754,0.38449517610405193,5,-0.4250001907348633,-0.744999885559082,-1.2725000381469727,-2.005000114440918,-1.2399997711181658,0,-0.021489984950937346,-3.444432670707413,13.800000190734865,1.7142823083027647,13.779999732971193,1.2307628823627499,13.779999732971193,-0.021489984950937346
1448,2006-05-09,13.770000457763672,13.880000114440918,13.670000076293945,13.81999969482422,43300.0,-0.013610285090552288,1.470587575312188,-0.20833035309825826,46.2745183103585,57.73016898233158,-0.08029342167382936,-0.3438334149751867,-0.9301145958002603,-1.945243662437104,21.91517536819447,0.28999996185302734,0.3440497861081546,0.2630003929138187,-0.5152053017878462,1.0412060876154836,-0.12610245443701373,0.6521032402646512,-0.597025927162262,66.6667127379177,6.532508443289686,0.3891028473508324,5,-0.2350006103515625,-0.5550003051757812,-1.0825004577636719,-1.8150005340576172,0.01999950408935547,1,0.02759616181075386,2.0,13.960000038146973,-3.444432670707413,13.800000190734865,1.7142823083027647,13.779999732971193,0.02759616181075386
1449,2006-05-10,13.65999984741211,13.84000015258789,13.5600004196167,13.84000015258789,83000.0,-0.007988424596568788,2.1111028694951894,3.600061036087459,53.15313767269229,57.37504985671491,0.050717307463141736,-0.14768164545154505,-0.7767380504743713,-1.8050153354596503,21.496940312685144,0.2799997329711914,0.3818331135853086,0.09349980354309118,-0.5141453306441139,0.7011449377302963,-0.21032276355051138,0.39732237063669373,-0.4208632792588123,29.1665673254973,-29.55831124435886,0.3038225670936025,5,-0.125,-0.44499969482421875,-0.9724998474121094,-1.6899995803833008,-0.2200002670288086,2,0.06368959701883936,1.470587575312188,13.770000457763672,2.0,13.960000038146973,-3.444432670707413,13.800000190734865,0.06368959701883936
1450,2006-05-11,13.539999961853027,13.979999542236328,13.539999961853027,13.779999732971193,91100.0,-0.008784764780346288,-2.6666666666666665,1.3333298012122339,59.898484529419896,57.002324000041476,0.19778733503419232,0.024781979521851127,-0.6238560903485393,-1.6543802885241412,21.19219179549451,0.4399995803833008,0.3610650387188663,-0.05900006294250559,-0.5772522526268205,0.45925212674180926,-0.318126157784663,0.20012603189965184,-0.23999431915199487,4.166567325497303,-57.243194816547295,0.25912609484215765,5,0.11500024795532227,-0.3249998092651367,-0.8524999618530273,-1.5699996948242188,-1.0299997329711914,3,0.06942389830366413,2.1111028694951894,13.65999984741211,1.470587575312188,13.770000457763672,2.0,13.960000038146973,0.06942389830366413
1451,2006-05-12,13.239999771118164,13.5600004196167,13.100000381469727,13.399999618530273,74200.0,-0.022156587265884098,-1.090915790295033,0.6666666666666617,52.21237556350091,56.831141373966595,0.4564283086910148,0.34482422911629484,-0.29313712314858265,-1.3290105207165723,20.325483986355604,0.46000003814697266,0.3264013197890705,-0.3605002403259281,-0.8741651978642899,0.15316471721243374,-0.6173327190951081,-0.10366776155674806,0.7600002288818359,15.555494331993245,-49.34555599146498,0.25683247876918053,5,0.3100004196166992,-0.024999618530273438,-0.5424997806549072,-1.1199994087219238,-0.869999885559082,4,0.003776449516557756,-2.6666666666666665,13.539999961853027,2.1111028694951894,13.65999984741211,1.470587575312188,13.770000457763672,0.003776449516557756
1452,2006-05-15,13.420000076293945,13.489999771118164,13.100000381469727,13.100000381469727,84900.0,0.013595189447694445,-1.4374985098824595,-2.0,48.57144284408985,54.97306674418283,0.25460457919045254,0.18867393278107514,-0.4390489355262588,-1.4808999530477003,19.36822003740492,0.3899993896484375,0.3071712717718409,-0.1894999504089352,-0.6824599292872673,0.3034600284693969,-0.43597993984810124,0.056980039030230856,0.5619999313354498,36.36363636363637,-29.044323740001964,0.24647998943916632,5,0.13000011444091797,-0.2049999237060547,-0.6649999618530273,-1.2300000190734863,-0.7899999618530273,0,0.0201191879697753,-1.090915790295033,13.239999771118164,-2.6666666666666665,13.539999961853027,2.1111028694951894,13.65999984741211,0.0201191879697753
1453,2006-05-16,13.800000190734865,13.960000038146973,13.40999984741211,13.40999984741211,178200.0,0.02831595471539372,-1.8205113157026005,1.2187522351763163,54.99999205271911,54.00725493867566,-0.08932664060293583,-0.20830687718923713,-0.7759735141753463,-1.8293361049873056,17.163304973340928,0.5500001907348633,0.22992478871109867,0.19450016021728622,-0.29045134779258497,0.6794516682271574,-0.04797559378764937,0.4369759142222218,0.16435982437133667,79.54550873154713,12.99775069291671,0.24247575400493535,5,-0.2500000000000018,-0.5850000381469744,-1.060000181198122,-1.5199999809265154,-1.430000305175783,1,-0.07826086295499879,-1.4374985098824595,13.420000076293945,-1.090915790295033,13.239999771118164,-2.6666666666666665,13.539999961853027,-0.07826086295499879
1454,2006-05-17,13.739999771118164,13.989999771118164,13.619999885559082,13.65999984741211,86000.0,-0.004347856433870478,-3.625002980235081,0.2051278289256492,54.99999205271907,53.4820366960396,-0.03978022763602951,-0.17458443747217878,-0.6723842888049756,-1.7403549201600796,14.740086474471376,0.36999988555908203,0.21752711820039572,0.14549975395202708,-0.3149565993741774,0.6059561072782316,-0.08472842271107517,0.3757279306151293,-0.6399993896484375,71.91009309582184,5.310712758134045,0.23022817666310255,5,-0.18999958038330078,-0.5249996185302734,-0.9099998474121094,-1.424999713897705,-1.0399999618530291,2,0.0036390241315698013,-1.8205113157026005,13.800000190734865,-1.4374985098824595,13.420000076293945,-1.090915790295033,13.239999771118164,0.0036390241315698013
1455,2006-05-18,13.979999542236328,14.729999542236328,13.84000015258789,13.84000015258789,151900.0,0.01746723254120064,-11.71433242506812,1.7499940395298381,53.64804846792074,52.821925981500236,-0.2776214013115137,-0.3988020461062618,-0.8657524715458393,-1.9583063803555358,13.8856658614204,0.9899997711181641,0.18217570911310865,0.36249957084655726,-0.12730704939520443,0.852306191088319,0.11759626072567642,0.6074028809674381,-0.8621991729736322,53.987706371132795,-8.48940984235415,0.2449033101208809,5,-0.06499958038330078,-0.36499977111816406,-1.1649994850158691,-1.6649994850158691,-0.6099996566772461,3,-0.038626607978174965,-3.625002980235081,13.739999771118164,-1.8205113157026005,13.800000190734865,-1.4374985098824595,13.420000076293945,-0.038626607978174965
1456,2006-05-19,13.579999923706055,14.029999732971193,13.270000457763672,13.920000076293945,79900.0,-0.02861227694048174,1.7142857142857033,-2.42858310626703,47.16981811088967,52.325312178256674,0.09821801721946066,0.03695875136313731,-0.44924296902495087,-1.5356461738624958,13.339613611732364,0.7599992752075213,0.12498091665312394,-0.05900006294250559,-0.4974614050265327,0.3794612791415215,-0.27823073398451825,0.16023060809950707,-0.39771158752441416,29.447839838799705,-29.48415251700533,0.21923067104201313,5,0.33500003814697266,0.19000005722045898,-0.7549998760223389,-1.2649998664855957,-0.1499996185302752,4,-0.07879231964916023,-11.71433242506812,13.979999542236328,-3.625002980235081,13.739999771118164,-1.8205113157026005,13.800000190734865,-0.07879231964916023
1457,2006-05-22,14.220000267028807,14.5,13.34000015258789,13.529999732971193,113500.0,0.04712815514862623,-1.1682246322559484,-2.0294124246878016,61.563516093949595,54.02408970976679,-0.5599024899368388,-0.5459745521703816,-1.075594681911502,-2.1429667853415086,13.043649167557959,1.1599998474121094,0.10134480113165267,0.5270002841949442,0.08133806955781964,0.9726624988320687,0.3041691768763819,0.7498313915135064,-0.9758034826049791,65.06852088939972,5.165143664887481,0.22283110731856196,5,-0.3050003051757795,-0.37000036239623846,-1.3600001335144025,-1.9050002098083478,-0.7600002288818342,0,-0.1300984772665038,1.7142857142857033,13.579999923706055,-11.71433242506812,13.979999542236328,-3.625002980235081,13.739999771118164,-0.1300984772665038
1458,2006-05-23,13.449999809265135,14.359999656677244,13.279999732971193,14.31999969482422,67800.0,-0.05414911696935987,1.2736845064031725,-1.2608684234531946,45.378154403275246,53.16020267983157,0.1787273865174459,0.23364211709706062,-0.30834875479724744,-1.3439533295420567,11.976431902278744,1.0799999237060511,0.0566427490936281,-0.2415001869201685,-0.6903713424691187,0.20737096862878168,-0.4659357646946436,-0.01706460914569341,1.2799997329711932,12.328730436600093,-42.5002215537322,0.22443557777447468,5,0.4650001525878924,0.4000000953674334,-0.4899997711181623,-1.134999752044676,0.7399997711181658,1,-0.0609665209258482,-1.1682246322559484,14.220000267028807,1.7142857142857033,13.579999923706055,-11.71433242506812,13.979999542236328,-0.0609665209258482
1459,2006-05-24,13.460000038146973,13.600000381469727,13.0,13.350000381469727,125400.0,0.0007435114515725871,2.076922324517967,-0.12643640361694683,45.53073280510101,51.563785821573916,0.15351773372352895,0.22742624550014057,-0.2991223070645326,-1.3244281887168938,10.636588160987131,0.6000003814697266,0.026503622589199693,-0.2264999389648441,-0.6836893690051156,0.23068949107542736,-0.45509465398497895,0.002094776055290737,1.2409995079040534,26.589604616446422,-23.348278177280037,0.2285947150201356,5,0.4049997329711914,0.3899998664855957,-0.30499982833862305,-0.9499998092651367,1.1700000762939453,2,-0.08098069461357515,1.2736845064031725,13.449999809265135,-1.1682246322559484,14.220000267028807,1.7142857142857033,13.579999923706055,-0.08098069461357515
1460,2006-05-25,13.479999542236328,13.619999885559082,13.3100004196167,13.550000190734865,90500.0,0.0014858472535419498,1.9523753298123079,-0.6363715179941727,45.530718295065135,50.821379458414384,0.13869765939880807,0.21697600294573682,-0.31216151301916284,-1.3092171217137114,9.844040863410758,0.3099994659423828,0.025242163097210835,-0.2055004119873054,-0.6644914148100582,0.25349059083544745,-0.4349959133986818,0.023995089424071026,1.1529600219726568,31.999969482421875,-14.514350832706135,0.22949550141137642,5,0.38500022888183594,0.37000036239624023,-0.28499937057495117,-0.909999370574953,1.5200004577636719,3,-0.0578634836393912,2.076922324517967,13.460000038146973,1.2736845064031725,13.449999809265135,-1.1682246322559484,14.220000267028807,-0.0578634836393912
1461,2006-05-26,13.520000457763672,13.75,13.380000114440918,13.550000190734865,45300.0,0.0029674270686739224,-1.3870928046908408,0.42856364354710513,43.6416281361328,50.273622268641375,0.15934897566227235,0.16246470412892045,-0.3339552677612545,-1.3190059062479111,9.71593719820136,0.36999988555908203,0.011542651137922633,-0.15099949836730886,-0.6117495131874904,0.30975051645287266,-0.3813745057773996,0.0793755090427819,1.0476407238769543,34.666697184244796,-5.575112822518193,0.23037500741009082,5,0.3449993133544922,0.3299994468688965,-0.3250002861022949,-0.9500002861022967,0.8899993896484375,4,-0.01109471650338989,1.9523753298123079,13.479999542236328,2.076922324517967,13.460000038146973,1.2736845064031725,13.449999809265135,-0.01109471650338989
1462,2006-05-30,13.359999656677244,13.8100004196167,13.199999809265135,13.199999809265135,65600.0,-0.011834378377890475,-6.625014901175427,-5.333375719235466,44.023317454531586,49.05399175773165,0.3463679568730882,0.3091764139566724,-0.15981019893640713,-1.128458615876795,9.302448106169727,0.6100006103515643,-0.013589477676028139,-0.29250030517578374,-0.7725826393597632,0.18758202900819576,-0.5325414722677735,-0.05245913808379399,1.1449358776977565,26.470569673289233,-9.997870344286241,0.2400411670919898,5,0.5050001144409197,0.5050001144409197,-0.16499948501586736,-0.754999637603758,0.8400001525878906,1,0.005239569633038732,-1.3870928046908408,13.520000457763672,1.9523753298123079,13.479999542236328,2.076922324517967,13.460000038146973,0.005239569633038732
1463,2006-05-31,13.25,13.529999732971193,13.199999809265135,13.359999656677244,85700.0,-0.008233507447903854,-2.1428558453412823,-0.6874985098824484,44.02332969472988,47.83436260684396,0.4136446587332401,0.42024495624161773,-0.03213953595957264,-0.9858469323424757,9.443354120760443,0.32999992370605824,-0.00034942519727998445,-0.38949995040893626,-0.8990085920427315,0.12000869122485902,-0.6442542712258348,-0.13474562959203773,1.1947381130000014,30.864181541819775,-6.258235602317129,0.2547543208168977,5,0.6149997711181641,0.6149997711181641,-0.05499982833862305,-0.6299996376037598,1.3400001525878906,2,0.015849059482790473,-6.625014901175427,13.359999656677244,-1.3870928046908408,13.520000457763672,1.9523753298123079,13.479999542236328,0.015849059482790473
1464,2006-06-01,13.890000343322756,13.9399995803833,13.25,13.25,139700.0,0.04830191270360418,-1.156247531996501,-5.818203098584333,54.430381580529435,47.921288508244935,-0.2266781067791772,-0.22249954435660868,-0.6402200971364049,-1.5915776605132343,9.483581158546778,0.6899995803833008,0.027541878465200398,0.245000362396242,-0.27319504207235035,0.7631957668648344,-0.014097339838054168,0.5040980646305382,0.49694824515724534,93.24334425333747,49.80614056211091,0.2590977022342965,6,-0.14000034332275568,-0.02500057220459162,-0.677500247955324,-1.245000362396242,1.1099996566772443,3,0.021598216677133575,-2.1428558453412823,13.25,-6.625014901175427,13.359999656677244,-1.3870928046908408,13.520000457763672,0.021598216677133575
1465,2006-06-02,14.31999969482422,14.5,13.920000076293945,13.920000076293945,107200.0,0.030957475944784596,-1.9000023841880647,0.624999068677926,63.23528724283529,49.70634063401667,-0.674284758111094,-0.6429326686033896,-1.0336120487223646,-1.9857364303889664,9.807835291973078,0.6099996566772443,0.020640119939288937,0.6479997158050548,0.05005227056494732,1.2459471610451622,0.34902599318500194,0.9469734384251076,-1.3199996948242205,86.15382471028494,37.57088323210935,0.2989737226200536,6,-0.5699996948242205,-0.45499992370605646,-1.029999494552614,-1.664999485015871,0.530000686645506,4,0.02164807445692496,-1.156247531996501,13.890000343322756,-2.1428558453412823,13.25,-6.625014901175427,13.359999656677244,0.02164807445692496
1466,2006-06-05,13.949999809265135,14.539999961853027,13.850000381469727,14.239999771118164,142800.0,-0.025837981385768982,-1.8163316147691422,-0.7250005960470174,56.20608381476743,49.11107038077421,-0.2752236532924499,-0.27523019657858505,-0.6360298780061964,-1.5799272529475576,9.873332783346312,0.6899995803833008,0.00947192394887253,0.2704998493194566,-0.33787941373904573,0.8788791123779589,-0.03368978220979457,0.5746894808487077,-0.9199998092651356,55.97014288032378,5.600233431809002,0.30418963152925105,6,-0.17999982833862127,-0.08500003814697088,-0.6199996471405012,-1.2299995422363281,-0.05999946594237926,0,0.07526883190618316,-1.9000023841880647,14.31999969482422,-1.156247531996501,13.890000343322756,-2.1428558453412823,13.25,0.07526883190618316
1467,2006-06-06,13.65999984741211,14.43000030517578,13.359999656677244,13.859999656677244,125900.0,-0.02078852801563602,-1.6750009834763924,0.6896546054254107,48.325355249279646,49.43853714144136,-0.08159399106954623,-0.00933656383752357,-0.31866973769224316,-1.254003746017819,10.362602137595234,1.0700006484985352,-0.02413656272235265,-0.004500102996825461,-0.5983803428226437,0.5893801368289928,-0.3014402229097346,0.2924400169160837,-0.5695998489379885,34.32835714672073,-11.840826685896289,0.29694011991290925,6,0.1100001335144043,0.2049999237060547,-0.3299996852874756,-0.8749995231628418,-0.3099994659423828,1,0.05490483223849285,-1.8163316147691422,13.949999809265135,-1.9000023841880647,14.31999969482422,-1.156247531996501,13.890000343322756,0.05490483223849285
1468,2006-06-07,14.149999618530273,14.380000114440918,13.619999885559082,13.630000114440918,91000.0,0.03587114030685701,-1.8148158613710659,-2.600000000000023,54.446852420056864,50.429217098658675,-0.5161335570602308,-0.494775473624836,-0.7882689253193931,-1.7050256195114937,10.878312215709855,0.7600002288818359,0.003547863542847196,0.46649971008300817,-0.1647321455684505,1.0977315657344668,0.15088378225727794,0.7821156379087384,-1.0016156215209957,69.76741435228139,25.7449597173986,0.3156159278257297,6,-0.2799997329711914,-0.2849998474121094,-0.8149993419647235,-1.3349995613098145,-0.4200000762939453,2,0.003533582479350983,-1.6750009834763924,13.65999984741211,-1.8163316147691422,13.949999809265135,-1.9000023841880647,14.31999969482422,0.003533582479350983
1469,2006-06-08,14.529999732971193,14.600000381469727,13.710000038146973,14.039999961853027,86700.0,0.026855132486596434,1.8253931250794728,0.9423081508054005,55.78947452957264,51.56907890249283,-0.8139926001716411,-0.84982653706974,-1.1414203036969504,-2.043921453083337,11.873290031043444,0.8900003433227539,-0.06150927069816703,0.8029998302459731,0.06731975474756524,1.538679905744381,0.43515979249676917,1.170839867995177,-1.325951097368165,94.35478971109083,49.461624060826054,0.3678400377492043,6,-0.6299996376037615,-0.6649999618530291,-1.2024996280670184,-1.7149996757507342,-1.3299999237060582,3,0.004129416429413002,-1.8148158613710659,14.149999618530273,-1.6750009834763924,13.65999984741211,-1.8163316147691422,13.949999809265135,0.004129416429413002
1470,2006-06-09,14.479999542236328,14.68000030517578,14.359999656677244,14.529999732971193,94100.0,-0.003441169418703094,-1.2069013144264364,-0.10204125324541685,60.227264845669524,53.41192742577469,-0.6785855071005162,-0.7650159229110862,-1.0658883363217075,-1.9538081269093368,12.578474261187168,0.32000064849853516,-0.005013626437367691,0.7059996604919441,-0.09645435100778244,1.5084536719916706,0.3047726547420808,1.1072266662418073,-1.1921938018812988,84.84843449380523,36.431734627515155,0.4012270057498634,6,-0.5399994850158709,-0.6149997711181641,-1.1624994277954102,-1.6449995040893572,-1.169999122619629,4,0.03591163495875094,1.8253931250794728,14.529999732971193,-1.8148158613710659,14.149999618530273,-1.6750009834763924,13.65999984741211,0.03591163495875094
1471,2006-06-12,13.289999961853027,14.449999809265135,13.220000267028807,14.43000030517578,86400.0,-0.08218229406100619,1.0847461325656582,22.799919891662164,40.60605897135744,53.032232038755346,0.5312210589091926,0.452101066528126,0.13666391812394174,-0.7306869743181252,12.76776147814726,1.2599992752075213,0.025415498264182546,-0.48649992942810094,-1.2822324811748178,0.3092326223186159,-0.8843662053014594,-0.08863365355474251,1.3900003433227521,4.794499520223569,-39.800879749584865,0.3978662758733581,6,0.6500000953674299,0.5749998092651367,0.04250001907348633,-0.45499992370605646,0.18999958038330078,0,0.11738152175278027,-1.2069013144264364,14.479999542236328,1.8253931250794728,14.529999732971193,-1.8148158613710659,14.149999618530273,0.11738152175278027
1472,2006-06-13,13.6899995803833,14.010000228881836,13.229999542236328,13.380000114440918,125700.0,0.030097789291076982,-1.5573767416264352,-0.2719292741955053,52.62008488118011,53.98742705947204,0.2044553394955475,0.07733107459218402,-0.238461479786924,-1.0988945728101918,12.967278011518617,0.7800006866455078,0.0667802396939372,-0.10000028610229528,-0.8792575701684786,0.679256997963888,-0.48962892813538694,0.2896283559307964,0.9900007247924787,32.19173295029606,-15.804175419844597,0.3896286420330918,6,0.26000070571899236,0.17500019073486328,-0.3299996852874756,-0.8449997901916504,-1.0399999618530273,1,0.014609259975876032,1.0847461325656582,13.289999961853027,-1.2069013144264364,14.479999542236328,1.8253931250794728,14.529999732971193,0.014609259975876032
1473,2006-06-14,12.720000267028807,13.420000076293945,12.65999984741211,13.420000076293945,118300.0,-0.07085459043727271,1.1714298170443445,-2.2580677909788465,43.321300509028056,52.7530847181941,1.2196245099393188,1.0142732667622045,0.7404953675059502,-0.10002591302012931,13.698623889814366,1.0299997329711914,0.09109556806389918,-1.0159996032714869,-1.9303159414517292,-0.10168326509124448,-1.473157772361608,-0.5588414341813657,1.9308000373840333,2.9703171296863733,-45.76152946777842,0.45715816909012075,6,0.9499998092651385,0.9749994277954119,0.6549997329711932,0.12999963760376154,-0.3800001144409162,2,0.04952830984398071,-1.5573767416264352,13.6899995803833,1.0847461325656582,13.289999961853027,-1.2069013144264364,14.479999542236328,0.04952830984398071
1474,2006-06-15,13.789999961853027,13.9399995803833,12.770000457763672,12.880000114440918,104600.0,0.08411947109763362,-1.0707964452396426,-1.300000136239222,52.35205202807767,51.54383636099881,0.1496894593362832,-0.05458718935478757,-0.3018034270144554,-1.1367169092367,14.07089427298089,1.219999313354494,0.15426049150771348,0.05150008201599121,-0.8631356809178286,0.966135844949811,-0.40581779945091867,0.5088179634829011,0.7811683242797827,55.94058704778384,4.881914081279568,0.45731788146691,6,-0.11999988555908203,-0.0950002670288086,-0.41499996185302734,-0.940000057220459,-1.390000343322754,3,-0.004351009411361684,1.1714298170443445,12.720000267028807,-1.5573767416264352,13.6899995803833,1.0847461325656582,13.289999961853027,-0.004351009411361684
1475,2006-06-16,13.4399995803833,13.81999969482422,12.979999542236328,13.789999961853027,305100.0,-0.025380738392887903,3.097563244912933,-0.38461586830489075,49.42028338506903,50.78985853547677,0.4042451961474942,0.26654960971820607,0.06982292107544197,-0.7611724261579589,12.976239466096235,0.8400001525878924,0.22304662394243024,-0.2715003013610833,-1.187998625174199,0.6449980224520324,-0.7297494632676411,0.18674886054547457,1.0547219682006812,43.57540500524525,-9.161963474022151,0.45824916190655823,6,0.23000049591064453,0.25500011444091797,-0.06499958038330078,-0.5899996757507324,-0.46999931335449396,4,-0.01785712638477044,-1.0707964452396426,13.789999961853027,1.1714298170443445,12.720000267028807,-1.5573767416264352,13.6899995803833,-0.01785712638477044
1476,2006-06-19,12.510000228881836,13.4399995803833,12.289999961853027,13.4399995803833,141200.0,-0.069196382480463,1.4731191837362525,2.657138108239192,44.45893261797374,50.36025602088723,1.2387693643759246,1.1723859658114737,1.0091531880143698,0.18523066767681762,13.552400149908445,1.1499996185302734,0.17484217970618587,-1.1479996681213382,-2.2101640723740026,-0.0858352638686739,-1.6790818702476695,-0.616917465995007,1.9113324516552712,12.79071121360028,-41.48182337447189,0.5310822021263318,6,0.9749999046325684,0.9999995231628418,0.9249999523162842,0.3399996757507324,1.3000001907348633,0,0.0639488550038474,3.097563244912933,13.4399995803833,-1.0707964452396426,13.789999961853027,1.1714298170443445,12.720000267028807,0.0639488550038474
1477,2006-06-20,12.369999885559082,12.729999542236328,12.31999969482422,12.460000038146973,164800.0,-0.01119107440138456,-3.3157757365859175,0.09677442510318661,44.28571198557153,49.231240417055524,1.314805599763229,1.2297315776035447,1.1689780409338173,0.34194522782169656,13.358600794360642,0.4099998474121076,0.036925284623178456,-1.1954999923706051,-2.368071825734372,-0.0229281590068382,-1.7817859090524877,-0.6092140756887225,1.9234528318569808,4.848481345548074,-50.22107999100821,0.5862859166818832,6,1.1150002479553223,1.1399998664855957,1.012500286102295,0.48000001907348633,1.5299997329711914,1,0.08973319862137386,1.4731191837362525,12.510000228881836,3.097563244912933,13.4399995803833,-1.0707964452396426,13.789999961853027,0.08973319862137386
1478,2006-06-21,12.630000114440918,12.890000343322756,12.369999885559082,12.369999885559082,131600.0,0.021018612068490317,-3.0000000000000138,-2.8888865341414824,41.39343845815309,47.63168085356446,0.9124755228450887,0.9540645891476949,0.902251009006573,0.09714736374040811,13.18501839883521,0.5200004577636737,-0.043145065193080256,-0.8944997787475586,-2.139201553432329,0.350201995937212,-1.516850666089944,-0.2721488914051733,1.543245437641362,20.606074617807703,-28.410578550589744,0.6223508873423849,6,0.8550000190734863,0.8799996376037598,0.752500057220459,0.2849998474121094,1.989999771118164,2,0.0015834919958939153,-3.3157757365859175,12.369999885559082,1.4731191837362525,12.510000228881836,3.097563244912933,13.4399995803833,0.0015834919958939153
1479,2006-06-22,12.369999885559082,12.720000267028807,12.170000076293945,12.56999969482422,90900.0,-0.020585924507202202,1.1999965667790178,-0.7692293584711949,36.36363515108138,44.98016644305467,0.9318523866749313,1.1891880639707395,1.182990536255872,0.3698746954205063,13.713108076434748,0.5500001907348615,-0.07244234791083493,-1.0999999999999996,-2.447777658707299,0.2477776587072995,-1.77388882935365,-0.4261111706463492,1.6902509311094427,12.12120336387017,-30.86778750485933,0.6738888293536497,6,0.940000057220459,1.0799999237060547,1.012500286102295,0.5450000762939453,2.630000114440918,3,-0.002425200747674494,-3.0000000000000138,12.630000114440918,-3.3157757365859175,12.369999885559082,1.4731191837362525,12.510000228881836,-0.002425200747674494
1480,2006-06-23,12.699999809265135,12.970000267028807,12.229999542236328,12.369999885559082,76500.0,0.026677439511644696,-1.4262294569377334,-1.6500011920940088,41.20956239083379,45.047222378552036,0.36074242041985904,0.8408680838116442,0.8644522089468136,0.05353232049382051,14.067419097144393,0.7400007247924787,-0.1720866194743369,-0.7310000896453879,-2.1220070764538477,0.6600068971630719,-1.4265035830496178,-0.035496596241157974,1.2090309481734227,41.732278734330876,0.3693992730827631,0.6955034934042297,6,0.3900003433227557,0.7500000000000018,0.682500362396242,0.2150001525878924,2.2100000381469744,4,-0.023622062617355333,1.1999965667790178,12.369999885559082,-3.0000000000000138,12.630000114440918,-3.3157757365859175,12.369999885559082,-0.023622062617355333
1481,2006-06-26,13.369999885559082,13.380000114440918,12.670000076293945,12.75,70200.0,0.05275591231152266,1.2187489289796136,1.8787879663613083,48.06408539626448,44.54100021356141,-0.3315860946541527,0.16764963458842708,0.2036193768490584,-0.602128636970626,13.949904626014103,0.7100000381469727,-0.304769425607077,-0.05349998474121165,-1.4441039406941538,1.3371039712117305,-0.7488019627176836,0.6418019932352603,0.3999084173879073,99.17353482920954,54.56949460136272,0.6953019779764713,6,-0.315000057220459,0.05500030517578125,0.39499998092651367,-0.09000015258789062,2.4700002670288086,0,-0.029917697977119184,-1.4262294569377334,12.699999809265135,1.1999965667790178,12.369999885559082,-3.0000000000000138,12.630000114440918,-0.029917697977119184
1482,2006-06-27,13.43000030517578,13.859999656677244,13.31999969482422,13.420000076293945,135600.0,0.004487690361276941,-4.142832490168171,0.016129404399512916,44.90085433555775,44.716506194286936,-0.4831548202759919,0.11927781375539581,0.15270529123876564,-0.6373958342978003,14.270220640909805,0.5399999618530238,-0.46823955423843167,0.0030004024505601024,-1.38728294201111,1.3932837469122301,-0.6921412697802758,0.698142074681396,-1.2600002288818342,74.55624507291657,31.766421405008685,0.6951416722308355,6,-0.3750004768371564,-0.005000114440916192,0.41249966621399103,-0.1300005912780744,2.469999313354494,1,0.028294870127029803,1.2187489289796136,13.369999885559082,-1.4262294569377334,12.699999809265135,1.1999965667790178,12.369999885559082,0.028294870127029803
1483,2006-06-28,13.460000038146973,13.630000114440918,13.100000381469727,13.520000457763672,45100.0,0.002233784980602893,2.7857159887057605,-5.999904634752163,42.026826819542606,43.56925894889415,-0.44381901023722925,0.11153592519519862,0.11169555174451062,-0.6455899032788999,14.485439867353211,0.5299997329711914,-0.43580556311783525,0.02250013351440394,-1.3653245169851722,1.41032478401398,-0.671412191735385,0.7164124587641929,-1.256199970245362,76.33137764214415,38.40916562563017,0.6939123252497885,6,-0.44500017166137695,-0.034999847412109375,0.4224998950958252,-0.09000015258789062,2.5299997329711914,2,0.03268941895514854,-4.142832490168171,13.43000030517578,1.2187489289796136,13.369999885559082,-1.4262294569377334,12.699999809265135,0.03268941895514854
1484,2006-06-29,14.1899995803833,14.229999542236328,13.31999969482422,13.529999732971193,118000.0,0.05423473552506963,1.4594598077701235,-10.999920527696068,48.03788888207796,43.415659559672925,-1.2416884509344204,-0.6269817329929115,-0.6236373722668809,-1.350594865071436,14.235364472999034,0.9099998474121076,-0.48977433456072816,0.7374997138977051,-0.6771433413539754,2.1521427691493855,0.03017818627186486,1.4448212415235453,-1.953075520706177,98.00000190734863,63.286686003333365,0.7073215276258406,6,-0.9899997711181641,-0.7649993896484375,-0.30749964714050293,-0.619999885559082,1.9800004959106445,3,0.030303052705528355,2.7857159887057605,13.460000038146973,-4.142832490168171,13.43000030517578,1.2187489289796136,13.369999885559082,0.030303052705528355
1485,2006-06-30,14.630000114440918,14.75,14.039999961853027,14.220000267028807,266300.0,0.03100779049112079,1.1846167840909425,0.6212120336387063,60.09036352229874,45.152485215709035,-1.6708426260651255,-1.0989086403463446,-1.0497837344739924,-1.7554435981060994,13.318674595851284,0.7100000381469727,-0.3968634647282361,1.162000226974488,-0.29870738771636773,2.6227078416653438,0.43164641962906103,1.892354034319915,-2.313353035461425,94.23077452112251,53.430659730129875,0.7303538073454277,6,-1.1700000762939453,-1.1700000762939453,-0.7725002765655518,-1.0600004196166992,1.3499994277954102,4,0.02529049095453284,1.4594598077701235,14.1899995803833,2.7857159887057605,13.460000038146973,-4.142832490168171,13.43000030517578,0.02529049095453284
1486,2006-07-03,15.0,15.0,14.630000114440918,14.75,78400.0,0.02529049095453284,1.9599990844726562,0.6097563244912934,59.909232130544595,46.88843189848382,-1.8444559218774028,-1.4611244379530248,-1.3894163163123299,-2.090018689634155,12.622602795895943,0.36999988555908203,-0.43607945850720853,1.4795001029968269,-0.12276752655278678,3.0817677325464405,0.6783662882220209,2.280633917771633,-2.5373517457592776,100.0,55.71047804418615,0.8011338147748066,7,-1.4149999618530273,-1.4149999618530273,-1.1425001621246338,-1.4300003051757812,0.9300003051757795,0,-0.006000010172526049,1.1846167840909425,14.630000114440918,1.4594598077701235,14.1899995803833,2.7857159887057605,13.460000038146973,-0.006000010172526049
1487,2006-07-05,14.40999984741211,14.890000343322756,14.239999771118164,14.789999961853027,176100.0,-0.039333343505859375,1.2413778928762205,-1.5200004577636719,63.56339844188306,49.35176078556493,-1.044489468966237,-0.855939699832323,-0.7749562494604483,-1.4703793421152582,12.772778805318868,0.7600002288818359,-0.43958824306935895,0.8519999504089348,-0.798398235672579,2.5023981364904486,0.026800857368177944,1.6771990434496917,-1.744363453510644,68.94735415556138,18.62854658187011,0.8251990930407569,7,-0.8249998092651367,-0.8249998092651367,-0.5525000095367432,-0.8400001525878906,1.659999847412113,2,0.09923666345024951,1.9599990844726562,15.0,1.1846167840909425,14.630000114440918,1.4594598077701235,14.1899995803833,0.09923666345024951
1488,2006-07-06,14.199999809265135,14.649999618530273,13.960000038146973,14.470000267028807,149700.0,-0.014573215848068699,1.1904777763312733,0.7105273064480913,53.81750263814332,51.29107939523848,-0.6575086963219601,-0.6766962795172482,-0.5533930727432459,-1.231181320628119,12.777635451436842,0.6899995803833008,-0.3244539088784162,0.639499902725218,-1.0148209174336635,2.2938207228840994,-0.18766050735422368,1.4666603128046596,-1.347614326875787,52.38094967779422,2.6586989137693777,0.8271604100794411,7,-0.5850000381469709,-0.6149997711181623,-0.3350000381469709,-0.6300001144409162,1.820000648498537,3,0.11971829803518252,1.2413778928762205,14.40999984741211,1.9599990844726562,15.0,1.1846167840909425,14.630000114440918,0.11971829803518252
1489,2006-07-07,14.59000015258789,14.859999656677244,14.130000114440918,14.130000114440918,90500.0,0.027464813278961442,-2.1739107899947054,-1.7037009564983965,60.6284695186519,53.44873574277382,-0.7816881947230492,-1.1193613010230248,-0.9296390945367712,-1.5906967946260497,12.503137886960472,0.7299995422363263,-0.17360125196506182,1.0265002250671387,-0.635423414745464,2.6884238648797414,0.19553840516083731,1.85746204497344,-1.5658055087896905,60.57693630280628,9.660874181811494,0.8309618199063011,7,-0.755000114440918,-1.005000114440918,-0.7250003814697266,-1.0200004577636719,1.5799999237060547,4,0.09595610718907022,1.1904777763312733,14.199999809265135,1.2413778928762205,14.40999984741211,1.9599990844726562,15.0,0.09595610718907022
1490,2006-07-10,15.0,15.0,14.59000015258789,14.649999618530273,107700.0,0.028101428589730748,1.3428537174184336,0.7608703314017975,75.46011360617901,56.492738877208765,-0.92879574637875,-1.568841905039978,-1.3189025132635184,-1.968635865953015,12.142410099220657,0.4099998474121094,0.00781756243209486,1.4105000495910645,-0.32637520074565884,3.1473752999277878,0.5420624244227028,2.278937674759426,-1.817740927705655,100.0,42.43294720608468,0.8684376251683621,7,-0.9499998092651367,-1.4149999618530273,-1.192500114440918,-1.4300003051757812,2.239999771118164,0,0.07800000508626304,-2.1739107899947054,14.59000015258789,1.1904777763312733,14.199999809265135,1.2413778928762205,14.40999984741211,0.07800000508626304
1491,2006-07-11,14.850000381469727,15.0,14.65999984741211,15.0,179700.0,-0.009999974568684844,3.5333468967358823,-0.42856987155383347,75.30612455413296,59.871102234828236,-0.6110373800018127,-1.3660149051990729,-1.1594757035500294,-1.78744155952689,12.502174537099311,0.3400001525878906,0.26791507614283816,1.1825004100799568,-0.6359416816974779,3.0009425018573914,0.27327936419123944,2.091721455968674,-1.522322034958929,85.57695922767049,20.459772061304008,0.9092210458887177,7,-0.8000001907348633,-1.265000343322754,-1.0425004959106445,-1.2800006866455078,2.340000152587887,1,0.07609421762551927,1.3428537174184336,15.0,-2.1739107899947054,14.59000015258789,1.1904777763312733,14.199999809265135,0.07609421762551927
1492,2006-07-12,13.890000343322756,14.84000015258789,13.729999542236328,14.84000015258789,131500.0,-0.06464646555463305,1.3368438593902305,6.33334816830486,61.25000127724232,62.00701050790599,0.47056009769585394,-0.4113533584787241,-0.1984303283042923,-0.8035882234016487,12.548992487838223,1.1200008392333984,0.45658808256548333,0.21250033378601252,-1.6086603986388148,2.03366106621084,-0.698080032426402,1.123080699998427,-0.4285362645328217,12.598483733476048,-55.74698213627836,0.9105803662124138,7,0.2699995040893537,-0.305000305175783,-0.07250046730041682,-0.32000064849853693,3.4299993515014666,2,0.14686824416341349,3.5333468967358823,14.850000381469727,1.3428537174184336,15.0,-2.1739107899947054,14.59000015258789,0.14686824416341349
1493,2006-07-13,13.350000381469727,14.100000381469727,13.260000228881836,13.720000267028807,147800.0,-0.03887688614151974,-2.0545449501228505,0.3894736419424029,58.333337388070994,63.150949230794104,1.1100492331315976,0.18789826364347917,0.34345399700369583,-0.24406991943424572,11.976345007439924,0.8400001525878906,0.5342871493704724,-0.35899963378906286,-2.131573183926392,1.4135739163482661,-1.2452864088577265,0.5272871412796007,1.6499996185302734,5.17242324290965,-67.38163146142163,0.8862867750686642,7,0.7799997329711914,0.2349996566772461,0.4674994945526123,0.2199993133544922,3.9200000762939453,3,0.20374526109601843,1.3368438593902305,13.890000343322756,3.5333468967358823,14.850000381469727,1.3428537174184336,15.0,0.20374526109601843
1494,2006-07-14,13.729999542236328,13.800000190734865,13.229999542236328,13.289999961853027,87100.0,0.028464355798375474,-1.0357150763875589,-1.1891884229057235,58.684652998405454,62.99475917258373,0.7352572040644691,-0.20746320109038763,-0.03891054807684746,-0.6027815927802003,12.322637558600816,0.5700006484985369,0.6511787200066301,0.023999547958373668,-1.7481998403627834,1.7961989362795308,-0.8621001462022058,0.9100992421189531,1.235200462341309,28.248580264873546,-46.212955131569196,0.8860996941605785,7,0.38500022888183594,-0.14499950408935547,0.13750028610229492,-0.14999961853027344,3.510000228881836,4,0.16678812759482087,-2.0545449501228505,13.350000381469727,1.3368438593902305,13.890000343322756,3.5333468967358823,14.850000381469727,0.16678812759482087
1495,2006-07-17,13.199999809265135,13.8100004196167,13.06999969482422,13.779999732971193,78100.0,-0.03860158416908932,1.3124975785662076,-1.318182901903674,48.53195073044216,61.73061679479457,1.1634261728200013,0.3200432340484447,0.4825163882771619,-0.05675524642067131,12.757984508496195,0.7400007247924787,0.7836104038993525,-0.49400019645691096,-2.277000663698457,1.2890002707846353,-1.385500430077684,0.3975000371638622,1.6957921768188502,6.7357561598454945,-61.9313232028006,0.8915002336207735,7,0.8350000381469744,0.3850002288818377,0.6825001239776629,0.38000011444091975,4.070000648498537,0,0.2250000234806182,-1.0357150763875589,13.729999542236328,-2.0545449501228505,13.350000381469727,1.3368438593902305,13.890000343322756,0.2250000234806182
1496,2006-07-18,13.3100004196167,13.65999984741211,13.029999732971193,13.270000457763672,80100.0,0.008333379692502252,-1.4230707862840095,-0.06896546054254168,48.972603578598054,60.10941736554068,0.8811511488671648,0.2878055765694434,0.36439967233677706,-0.15056557519630864,12.290269299901317,0.6300001144409162,0.8201221463567077,-0.42399959564209055,-2.1293645579508755,1.2813653666666944,-1.276682076796483,0.42868288551230194,1.476244028991701,15.469647609518322,-50.2857335633457,0.8526824811543928,7,0.7049994468688965,0.27499961853027344,0.5924994945526123,0.26999950408935547,4.09999942779541,1,0.29526665872296354,1.3124975785662076,13.199999809265135,-1.0357150763875589,13.729999542236328,-2.0545449501228505,13.350000381469727,0.29526665872296354
1497,2006-07-19,13.479999542236328,13.899999618530273,13.279999732971193,13.369999885559082,86000.0,0.012772285293776386,-3.2758618421702086,2.749994039529838,50.16721997332582,59.70383040278318,0.6317986583403226,0.2163194446671124,0.18293444981354767,-0.3021038171612105,11.656151307392438,0.6199998855590803,0.7228942937031491,-0.30950045585632324,-1.8960688005794655,1.277067888866819,-1.1027846282178952,0.48378371650524876,1.165745329121096,42.056031451625024,-21.437824430222747,0.7932841723615713,7,0.5350003242492676,0.10500049591064453,0.4225003719329834,0.10000038146972656,3.8600006103515625,2,0.2752226348522411,-1.4230707862840095,13.3100004196167,1.3124975785662076,13.199999809265135,-1.0357150763875589,13.729999542236328,0.2752226348522411
1498,2006-07-20,12.649999618530273,13.6899995803833,12.470000267028807,13.390000343322756,105800.0,-0.06157269672787824,-1.218181723602494,-6.7273003129795645,37.335524484102116,57.11572539894431,1.3620423595120457,1.1045240253363424,0.9977123873260609,0.5409196361589874,11.638530856826797,1.219999313354494,0.5679142084008042,-1.1405003547668464,-2.7240138978325596,0.4430131882988668,-1.932257126299703,-0.3487435832339898,1.8664856417562525,12.587372946181507,-44.61909842791482,0.7917567715328566,7,1.0850005149841309,0.9350004196166992,1.257500410079956,0.9300003051757812,4.850000381469727,3,0.36916997763803305,-3.2758618421702086,13.479999542236328,-1.4230707862840095,13.3100004196167,1.3124975785662076,13.199999809265135,0.36916997763803305
1499,2006-07-21,12.34000015258789,12.729999542236328,12.170000076293945,12.56999969482422,182600.0,-0.0245058873747539,1.036364519104724,0.3108098877887295,30.756296055874145,52.14863456002155,1.474359821336236,1.488475671615472,1.2921199928132499,0.8683397357307996,11.459727213500855,0.5599994659423828,0.41186626738202037,-1.4489998340606682,-3.038225474792613,0.1402258066712765,-2.2436126544266397,-0.6543870136946968,1.971836608372863,9.826596605580043,-40.932799009380616,0.794612820365972,7,1.244999885559082,1.244999885559082,1.3424997329711914,1.239999771118164,5.1100006103515625,4,0.3995137961276187,-1.218181723602494,12.649999618530273,-3.2758618421702086,13.479999542236328,-1.4230707862840095,13.3100004196167,0.3995137961276187
1500,2006-07-24,12.399999618530273,12.949999809265135,12.329999923706055,12.329999923706055,179700.0,0.004862193290151584,-16.71435967302447,-0.3043471049707239,26.95034093872033,46.7757697138646,1.1250790954655123,1.4807683292603038,1.2207729419081694,0.8213368322945449,11.61528371318018,0.6199998855590803,0.3414010274469579,-1.3740003585815437,-3.0114362091259803,0.26343549196289295,-2.192718283853763,-0.5552824333093245,1.6548167402704639,13.294774745374403,-29.945687994747836,0.8187179252722186,7,1.1050004959106445,1.1850004196166992,1.2825002670288086,1.1800003051757812,5.64000129699707,0,0.390322604958399,1.036364519104724,12.34000015258789,-1.218181723602494,12.649999618530273,-3.2758618421702086,13.479999542236328,0.390322604958399
1501,2006-07-25,12.970000267028807,13.34000015258789,12.460000038146973,12.460000038146973,240000.0,0.04596779564789166,-2.4509792921869797,7.285749318801065,37.18861122400409,44.10228193017146,0.29095244090428274,0.9267807432818405,0.6554855856415678,0.2680985662192672,12.278730779641686,0.9400005340576172,0.1986709538423117,-0.7839997291564966,-2.4517041872082217,0.8837047288952284,-1.61785195818236,0.049852499869366795,0.8586381378711163,46.24279782760641,5.995734205143357,0.8338522290258626,7,0.16499996185302912,0.6149997711181658,0.7124996185302752,0.6099996566772479,5.470000267028807,1,0.3315343178261876,-16.71435967302447,12.399999618530273,1.036364519104724,12.34000015258789,-1.218181723602494,12.649999618530273,0.3315343178261876
1502,2006-07-26,13.8100004196167,14.039999961853027,12.970000267028807,12.970000267028807,146800.0,0.06476485237423368,-1.5476178582295201,1.6470583835414678,46.880003930665275,42.82968932379305,-0.6275865203950666,0.123016018160234,-0.17574605731173065,-0.5497651339635432,12.531008640077633,1.0699996948242205,-0.05390569558798042,0.037000417709350586,-1.6238060763250886,1.6978069117437897,-0.793402829307869,0.8674036647265702,-1.640000343322754,87.70055848599348,46.96469164475666,0.8304032470172192,7,-0.7050004005432129,-0.22500038146972656,-0.3125004768371582,-0.3000006675720215,4.220000267028809,2,0.26068061682907095,-2.4509792921869797,12.970000267028807,-16.71435967302447,12.399999618530273,1.036364519104724,12.34000015258789,0.26068061682907095
1503,2006-07-27,13.899999618530273,14.449999809265135,13.390000343322756,13.960000038146973,175100.0,0.006516958448874011,1.0384605861979481,-0.07142905799701167,44.20167321042522,41.22046934735079,-0.7055610400935386,0.07132763931200437,-0.26800057406944866,-0.6149637346371222,13.3049185881028,1.0599994659423793,-0.3118465677695639,0.10499963760375941,-1.549996081535216,1.7599953567427349,-0.7224982219657274,0.9324974971732463,-1.6925995445251463,75.87718179167825,36.09574965355934,0.8274978595694876,7,-0.5899996757507324,-0.3149995803833008,-0.4024996757507324,-0.3899998664855957,4.130001068115234,3,0.24748205960176484,-1.5476178582295201,13.8100004196167,-2.4509792921869797,12.970000267028807,-16.71435967302447,12.399999618530273,0.24748205960176484
1504,2006-07-28,14.619999885559082,14.640000343322756,14.0,14.039999961853027,251500.0,0.05179858178333818,1.0645144419936012,-9.666597790669952,46.964854039779816,41.046347492832766,-1.4371722690738586,-0.6480312419166729,-0.9800019039085299,-1.3055651965117896,13.3494439643842,0.7400007247924822,-0.4173219212710606,0.8034998893737786,-0.8839557842865311,2.4909555630340883,-0.040227947456376256,1.6472277262039334,-2.322895822143554,99.13417947486813,64.20352992276436,0.8437278368301548,7,-1.2149996757507324,-1.0349998474121094,-1.122499942779541,-1.1100001335144043,3.7799997329711914,4,0.19699043344628486,1.0384605861979481,13.899999618530273,-1.5476178582295201,13.8100004196167,-2.4509792921869797,12.970000267028807,0.19699043344628486
1505,2006-07-31,15.0,15.010000228881836,14.630000114440918,14.640000343322756,158500.0,0.025991800096815565,1.0,0.6206891448828759,51.155621478457235,41.28890503726156,-1.7153817144794825,-1.0528719204249857,-1.3551596195577353,-1.653977696250859,12.91060057050869,0.3900003433227539,-0.45745403725329403,1.1650000095367439,-0.5675187781527775,2.8975187972262653,0.2987406156919832,2.0312594033815046,-2.562322159790039,99.60783419082985,68.14721191353443,0.8662593938447611,7,-1.4099998474121094,-1.4099998474121094,-1.6200001239776611,-1.5500001907348633,3.3700008392333984,0,0.16333338419596344,1.0645144419936012,14.619999885559082,1.0384605861979481,13.899999618530273,-1.5476178582295201,13.8100004196167,0.16333338419596344
1506,2006-08-01,14.90999984741211,15.1899995803833,14.770000457763672,14.979999542236328,283900.0,-0.006000010172526049,-1.4000054495912806,-0.19444378216998298,59.074731948694996,42.27862859008036,-1.5360900635295334,-1.0223779142185556,-1.248367881899469,-1.5456856640616632,12.236750789899975,0.4199991226196289,-0.5312250960038991,1.0794998645782474,-0.6407018420711559,2.7997015712276507,0.21939901125354666,1.9396007179029482,-2.266536216108399,87.38739551463634,51.32912271298605,0.8601008533247015,8,-1.2300000190734863,-1.2300000190734863,-1.6399998664855957,-1.4600000381469727,3.260000228881836,1,0.20992629779660943,1.0,15.0,1.0645144419936012,14.619999885559082,1.0384605861979481,13.899999618530273,0.20992629779660943
1507,2006-08-02,15.84000015258789,15.899999618530273,14.920000076293945,15.0,437300.0,0.06237426657903011,1.0416676600783603,-12.000054495912806,70.71547809087359,45.987512324166076,-2.342453139327855,-1.9391757379212216,-2.1710559916677603,-2.4570696383165203,12.43343710783482,0.9899997711181641,-0.4646112052173397,1.9380001544952385,0.01004940848412339,3.8659509005063537,0.9740247814896819,2.9019755275007952,-2.9418829263762216,97.6095823399223,55.26322421967763,0.9639753730055572,8,-1.8050003051757812,-1.8050003051757812,-2.6000001430511475,-2.390000343322754,1.1700000762939453,2,0.16414143664291214,-1.4000054495912806,14.90999984741211,1.0,15.0,1.0645144419936012,14.619999885559082,0.16414143664291214
1508,2006-08-03,15.899999618530273,15.960000038146973,15.43000030517578,15.65999984741211,300400.0,0.003787845035631454,1.9444379688890872,0.28571396133532545,69.06854657317415,50.244429048310515,-2.1154172169758905,-1.9660876899770585,-2.1980720875335784,-2.501746994740973,13.100490919549046,0.5299997329711932,-0.39790517302130723,1.9129996299743652,-0.21027591818467783,4.0362751781334065,0.8513618558948437,2.9746374040538868,-2.6416565052403715,96.93875416076905,50.62763160079434,1.0616377740795206,8,-1.7549996376037598,-1.8349995613098145,-2.6599996089935303,-2.4499998092651367,1.6499996185302734,3,0.13396233454200068,1.0416676600783603,15.84000015258789,-1.4000054495912806,14.90999984741211,1.0,15.0,0.13396233454200068
1509,2006-08-04,15.989999771118164,16.0,15.699999809265135,16.0,209900.0,0.005660387091016128,58.99866488651571,-0.041667660078360313,76.57143303488469,55.75788372566211,-1.825150419162128,-2.050980463973188,-2.2536854013581706,-2.5648884722281586,13.551121825823909,0.30000019073486506,-0.3407778647110309,1.9329998016357415,-0.35954277620340847,4.22554237947489,0.7867285127161665,3.0792710905553164,-2.353424688348273,99.27005622502261,45.97203048110984,1.1462712889195743,8,-1.7599997520446777,-1.9049997329711914,-2.7699997425079346,-2.5399999618530273,1.5,4,0.1275797964182641,1.9444379688890872,15.899999618530273,1.0416676600783603,15.84000015258789,-1.4000054495912806,14.90999984741211,0.1275797964182641
1510,2006-08-07,16.170000076293945,16.5,15.899999618530273,16.020000457763672,519600.0,0.011257054893828444,-2.076914800487106,-14.999618539004388,76.87970238183803,60.16800496542144,-1.5803256078051753,-2.254418225767946,-2.397143008808772,-2.723097603360845,14.017579301938381,0.6000003814697266,-0.10414500588949593,2.054500102996826,-0.3937815660896682,4.5027817720833205,0.830359268453579,3.2786409375400734,-2.1552770067672373,80.92485485403817,21.89822275168534,1.2241408345432467,8,-1.434999942779541,-1.8350000381469727,-2.8575000762939453,-2.7200002670288086,1.6000003814697266,0,0.1379096803781481,58.99866488651571,15.989999771118164,1.9444379688890872,15.899999618530273,1.0416676600783603,15.84000015258789,0.1379096803781481
1511,2006-08-08,15.979999542236328,16.049999237060547,15.800000190734865,16.0,345100.0,-0.011750187579539162,3.1666878596178614,-0.1333367241839706,73.40823903149554,63.11558664329147,-1.0263912663940697,-2.082174547289924,-2.173343714924826,-2.506920337706225,14.44720578410238,0.36999988555908025,0.22458779093787307,1.807999610900879,-0.7608386586156684,4.376837880417426,0.5235804761426053,3.0924187456591525,-1.517926625224428,67.08857703334841,5.670924046894022,1.2844191347582732,8,-1.0349993705749512,-1.6449995040893555,-2.5199995040893555,-2.5199995040893555,1.5,1,0.14956203788868194,-2.076914800487106,16.170000076293945,58.99866488651571,15.989999771118164,1.9444379688890872,15.899999618530273,0.14956203788868194
1512,2006-08-09,15.93000030517578,16.100000381469727,15.880000114440918,16.010000228881836,214000.0,-0.003128863485158284,-1.4444432670707412,3.9999046347511853,85.9649240218458,67.75594784456042,-0.719732704300192,-1.972646062050238,-2.0842717631294025,-2.4320467467308173,15.869609846294708,0.2200002670288086,0.5987124202079919,1.6560003757476789,-1.0252357616178767,4.337236513113234,0.3153823070649011,2.9966184444304567,-1.1011005132260205,46.728985290237866,-20.00344281816343,1.3406180686827776,8,-0.6800003051757795,-1.5950002670288068,-2.345000267028807,-2.345000267028807,1.3600006103515678,2,0.14061517440086746,3.1666878596178614,15.979999542236328,-2.076914800487106,16.170000076293945,58.99866488651571,15.989999771118164,0.14061517440086746
1513,2006-08-10,16.069999694824222,16.129999160766598,15.800000190734865,15.899999618530273,242800.0,0.00878841098345462,1.2758627493538481,-2.1250029802350783,92.4829164103259,72.81351033017665,-0.5806034395934798,-2.0010147870328083,-2.1792198779149636,-2.543869757186533,16.716500435799286,0.32999897003173295,0.8924683195282395,1.6599997997283964,-1.0987107875202469,4.41871038697704,0.28064450610407476,3.039355093352718,-0.94030186542542,46.24997466803257,-26.53719896522852,1.3793552936243214,8,-0.5049996376037633,-1.7349996566772496,-2.4849996566772496,-2.4849996566772496,1.3700008392333913,3,0.0584941227074427,-1.4444432670707412,15.93000030517578,3.1666878596178614,15.979999542236328,-2.076914800487106,16.170000076293945,0.0584941227074427
1514,2006-08-11,16.020000457763672,16.139999389648438,15.8100004196167,16.010000228881836,120600.0,-0.0031113402619823427,1.6400119019462733,0.058824849375622865,91.32421841149173,77.27668776718049,-0.3476934036934871,-1.8663465068758534,-2.1044537823715235,-2.4625054051920223,17.575891143792184,0.3299989700317383,1.0807595892770667,1.4955005168914788,-1.3335702108502865,4.324571244633246,0.08096515302059615,2.9100358807623614,-0.6436482376566541,31.428618139162744,-46.86459854790585,1.4145353638708833,8,-0.38500022888183594,-1.6850004196166992,-2.4200005531311035,-2.435000419616699,1.1199989318847656,4,0.09550553904980696,1.2758627493538481,16.069999694824222,-1.4444432670707412,15.93000030517578,3.1666878596178614,15.979999542236328,0.09550553904980696
1515,2006-08-14,16.170000076293945,16.40999984741211,16.069999694824222,16.219999313354492,332000.0,0.009363271800506112,-1.7200012207031738,-4.999809269502194,90.40405706731994,80.75772389147215,-0.35120845213045904,-1.878757504862131,-2.241295179942382,-2.5804282536805427,18.383118562525965,0.3899993896484375,1.304790294551804,1.4970001220703129,-1.3510692382221237,4.345069482362749,0.07296544192409371,2.921034802216532,-0.5913912558061902,60.655753082636586,-20.795567342002123,1.4240346801462185,8,-0.46000003814697266,-1.8350000381469727,-2.4600000381469727,-2.5850000381469727,0.9899997711181641,0,0.08163263380310104,1.6400119019462733,16.020000457763672,1.2758627493538481,16.069999694824222,-1.4444432670707412,15.93000030517578,0.08163263380310104
1516,2006-08-15,17.239999771118164,17.350000381469727,16.200000762939453,16.270000457763672,491400.0,0.0661719041296045,-1.072073805886669,-19.40028229190509,90.93080258225093,83.00387105718075,-1.1800331695905477,-2.7818629410170104,-3.2735038427391387,-3.614517949232784,19.485779137284084,1.1800003051757812,1.5016364086022342,2.370499849319458,-0.6203316217066721,5.361331320345588,0.8750841138063947,3.865915584832523,-1.4955405383182043,92.90318730222796,11.73663447038814,1.4954157355130648,8,-0.8499994277954102,-2.479999542236328,-3.422499656677246,-3.6549997329711914,0.1700000762939453,1,0.03074249963352127,-1.7200012207031738,16.170000076293945,1.6400119019462733,16.020000457763672,1.2758627493538481,16.069999694824222,0.03074249963352127
1517,2006-08-16,17.190000534057614,17.370000839233402,16.670000076293945,17.299999237060547,273000.0,-0.00290018780303658,4.599963379185514,-0.11340080501967689,89.63858710888972,85.2894311167047,-1.0263271196919028,-2.571511407577349,-3.1761664040503934,-3.5272575199399334,21.058101779611203,0.7000007629394567,1.6530982975063502,2.1350005626678428,-0.9516396696237699,5.221640794959455,0.5916804465220373,3.67832067881365,-1.1244330715237005,88.53501714486993,6.422649375442319,1.5433201161458068,8,-0.6550002098083461,-2.42000007629394,-3.3725004196166957,-3.605000495910641,0.11999893188477273,2,0.016870215193080185,-1.072073805886669,17.239999771118164,-1.7200012207031738,16.170000076293945,1.6400119019462733,16.020000457763672,0.016870215193080185
1518,2006-08-17,17.319999694824222,17.459999084472653,17.100000381469727,17.25,190000.0,0.007562487302373855,1.0571444141689588,-0.6363683653829598,87.92138180039399,86.55053653509461,-1.0434460328105963,-2.4598236596139866,-3.2721373243724,-3.625407795253196,21.740495833115254,0.35999870300292613,1.7762313518069934,2.031499719619754,-0.9950722391057027,5.058071678345211,0.5182137402570248,3.5447856989824835,-1.1199989318847692,91.5151816404256,11.078593844801361,1.513285979362729,8,-0.6900000572204625,-2.5050001144409233,-3.4474997520446813,-3.7349996566772496,-0.649999618530277,3,-0.0017320311677511135,4.599963379185514,17.190000534057614,-1.072073805886669,17.239999771118164,-1.7200012207031738,16.170000076293945,-0.0017320311677511135
1519,2006-08-18,17.270000457763672,17.469999313354492,17.120000839233402,17.399999618530273,462000.0,-0.0028867920289566973,1.592595208997056,-1.8571389645775624,85.13937245194393,87.46827765399526,-0.8859516768488724,-2.130790521944025,-3.200239667473646,-3.5427287192065418,22.140599240407663,0.3499984741210902,1.7475437393405429,1.7350004673004147,-1.0758095848615952,4.5458105194624245,0.32959544121941065,3.1404054933814187,-0.8180000305175774,85.7143635652715,7.384614389328405,1.405405026081005,8,-0.6350007057189941,-2.450000762939453,-3.4125003814697266,-3.685000419616699,-0.29000091552734375,4,0.009843663681984305,1.0571444141689588,17.319999694824222,4.599963379185514,17.190000534057614,-1.072073805886669,17.239999771118164,0.009843663681984305
1520,2006-08-21,17.239999771118164,17.5,17.139999389648438,17.5,447800.0,-0.0017371561001910951,1.7692330264460991,2.000014672007277,86.7508307806718,88.95078784834818,-0.7690876875881898,-1.8125266811809837,-3.146625771406871,-3.480529559264145,22.949176499436312,0.3600006103515625,1.7378540645619882,1.462999773025512,-1.0263721327709803,3.952371678822006,0.21831382012726408,2.70768572592376,-0.5843995666503901,79.99997065615766,2.6996287192476274,1.244685952898247,8,-0.5899996757507324,-2.4049997329711914,-3.3899998664855957,-3.6549997329711914,-0.36000061035156605,0,-0.005800486241145708,1.592595208997056,17.270000457763672,1.0571444141689588,17.319999694824222,4.599963379185514,17.190000534057614,-0.005800486241145708
1521,2006-08-22,17.270000457763672,17.440000534057614,17.010000228881836,17.239999771118164,313900.0,0.001740179062865721,1.3243207019027303,-0.1153871547518615,81.49785065858207,88.45444636354111,-0.6670004887476537,-1.5851354674285787,-3.113814672225187,-3.4776707596813434,24.327239194853963,0.4300003051757777,1.6877305852953732,1.278000450134277,-0.9158148808585764,3.4718157811271304,0.18109278463785117,2.3749081156307046,-0.4455202941894534,72.28920923156824,-2.341267668971554,1.096907665496427,8,-0.6200003623962402,-2.435000419616699,-3.460000514984131,-3.685000419616699,-0.10000038146972656,1,-0.006369461924484954,1.7692330264460991,17.239999771118164,1.592595208997056,17.270000457763672,1.0571444141689588,17.319999694824222,-0.006369461924484954
1522,2006-08-23,17.40999984741211,17.5,17.190000534057614,17.190000534057614,148700.0,0.008106507581793432,-1.8181857589970196,7.333142602835645,82.12771138120615,87.30386802697225,-0.6425557761235616,-1.5195094589374083,-3.200975584092454,-3.579990540589293,26.804336372950292,0.30999946594238637,1.625768652508924,1.2379998683929436,-0.7861971084690325,3.2621968452549197,0.2259013799619538,2.2500983568239317,-0.45041571655273316,81.63261334132604,9.418164858119823,1.0120984884309883,8,-0.7549996376037598,-2.5749998092651367,-3.609999895095825,-3.8249998092651367,-0.5100002288818359,2,0.0,1.3243207019027303,17.270000457763672,1.7692330264460991,17.239999771118164,1.592595208997056,17.270000457763672,0.0
1523,2006-08-24,17.34000015258789,17.479999542236328,17.100000381469727,17.450000762939453,358600.0,-0.004020660277870403,3.470626514675523,-0.500004334896778,78.97001364616055,85.93117860860211,-0.4173502234799571,-1.2422715461553935,-3.0465906377772516,-3.474890492364402,28.88512449750442,0.37999916076660156,1.6023547417721318,0.9960001468658461,-0.7853702445422428,2.777370538273935,0.10531495116180167,1.8866853425698906,-0.3299999237060547,67.34695466346959,-1.385444099634796,0.8906851957040447,8,-0.5550003051757812,-2.505000114440918,-3.5400002002716064,-3.755000114440918,-1.5399999618530256,3,-0.0017301433899368224,-1.8181857589970196,17.40999984741211,1.3243207019027303,17.270000457763672,1.7692330264460991,17.239999771118164,-0.0017301433899368224
1524,2006-08-25,17.5,17.549999237060547,17.209999084472653,17.25,292000.0,0.009227211418924464,-1.060595551856453,-2.272714662227771,78.78793133201687,84.64049797134622,-0.3859177371049256,-1.2389687710616997,-3.153100746145647,-3.595469497791143,30.87637956958392,0.3400001525878942,1.5435836515943393,1.0119999885559068,-0.6437728015124122,2.667772778624226,0.18411359352174728,1.8398863835900663,-0.39999961853027344,90.74086501951504,22.577873591502737,0.8278863950341596,8,-0.625,-2.640000343322754,-3.8399999141693115,-3.9149999618530273,-0.26000022888183594,4,-0.047428567068917404,3.470626514675523,17.34000015258789,-1.8181857589970196,17.40999984741211,1.3243207019027303,17.270000457763672,-0.047428567068917404
1525,2006-08-28,17.450000762939453,17.559999465942386,16.770000457763672,16.889999389648438,418500.0,-0.0028570992606026246,1.0256416526468077,2.2400054931640625,83.87108399211705,83.85608479466468,-0.15115126816044722,-1.049836195425236,-3.0378066383161055,-3.5072173243754534,32.1644529791209,0.7899990081787145,1.4496282111181245,0.8395007133483894,-0.7119806163878302,2.3909820430846107,0.06376004848027961,1.6152413782164992,0.09999847412109375,86.07609606288908,17.042840709830458,0.7757406648681104,8,-0.33500099182128906,-2.5050010681152326,-3.8650007247924805,-3.8650007247924805,0.3099994659423828,0,-0.026934166197936205,-1.060595551856453,17.5,3.470626514675523,17.34000015258789,-1.8181857589970196,17.40999984741211,-0.026934166197936205
1526,2006-08-29,18.040000915527344,18.209999084472656,17.399999618530273,17.440000534057614,316300.0,0.03381089551817906,-1.3823436189578617,1.0714266251592355,88.92996851109683,83.77734939490992,-0.6880981819663816,-1.4686182102173078,-3.524328582309323,-4.056103387534435,33.59136960871461,0.8099994659423828,1.385718676346011,1.273000812530519,-0.18487250932546573,2.7308741343865037,0.5440641516025266,2.0019374734585114,-1.2700004577636719,88.19456034247537,15.664977739438484,0.7289366609279927,8,-0.5500011444091797,-2.7050013542175293,-4.495000839233398,-4.455000877380371,-0.060001373291015625,1,-0.06430164611368239,1.0256416526468077,17.450000762939453,-1.060595551856453,17.5,3.470626514675523,17.34000015258789,-0.06430164611368239
1527,2006-08-30,18.440000534057614,18.440000534057614,17.790000915527344,18.25,277600.0,0.022172926731172327,5.842082015760897,0.31666735543100505,89.89906449866487,83.99709191694002,-0.99698181718718,-1.7537613153396876,-3.809555145208625,-4.406337696811502,34.448794083110094,0.6499996185302699,1.3543694465318765,1.5430004119873004,-0.02625860808296565,3.1122594320575683,0.7583709019521656,2.3276299220224352,-1.6700000762939418,100.0,23.148768138954026,0.7846295100351338,8,-0.8350000381469691,-2.7350001335144043,-5.080000400543209,-4.855000495910641,-1.1700000762939418,2,-0.06887204018340731,-1.3823436189578617,18.040000915527344,1.0256416526468077,17.450000762939453,-1.060595551856453,17.5,-0.06887204018340731
1528,2006-08-31,18.030000686645508,18.600000381469727,17.889999389648438,18.5,170300.0,-0.022234264400093684,1.119405704395157,-2.4736736435276274,80.18021888139879,83.44607485354611,-0.5315780595119755,-1.2395580415328382,-3.295561971300568,-3.9633008951935125,35.351950240749815,0.7100009918212891,1.2220511347171126,1.0265005111694343,-0.5469677291135646,2.5999687514524332,0.23976639102793484,1.8132346313109338,-1.1932002258300791,68.8524743941041,-13.176645109938946,0.7867341201414997,8,-0.3450002670288086,-2.0350003242492676,-4.685000658035278,-4.445000648498535,-0.6800003051757812,3,-0.06267337909488857,5.842082015760897,18.440000534057614,-1.3823436189578617,18.040000915527344,1.0256416526468077,17.450000762939453,-0.06267337909488857
1529,2006-09-01,18.030000686645508,18.170000076293945,17.68000030517578,18.09000015258789,115800.0,0.0,3.4545572769912347,0.1276586246778808,79.2453248914069,82.6121297547389,-0.46090373802895357,-1.1371946920843818,-3.1810426608254776,-3.914759755062729,36.09100379754565,0.48999977111816406,1.100056155574503,0.9245004653930664,-0.6367743836785067,2.4857753144646395,0.14386304085727986,1.705137889928853,-1.087408230590821,68.8524743941041,-15.22423620568975,0.7806374245357869,9,-0.3450002670288086,-1.7300004959106445,-4.582500696182251,-4.445000648498535,-0.26000022888183594,4,-0.12368277376508163,1.119405704395157,18.030000686645508,5.842082015760897,18.440000534057614,-1.3823436189578617,18.040000915527344,-0.12368277376508163
1530,2006-09-05,18.399999618530273,18.5,17.5,17.959999084472656,270300.0,0.020521293277532493,2.124993667019327,-7.333407508662619,73.38713398839585,81.7109390136071,-0.7253285331988764,-1.4035209044550214,-3.4405002337210515,-4.240279425517684,36.51446645906338,1.0,1.0129967951721603,1.1829994201660163,-0.41505362246515887,2.7810524627971915,0.38397289885042696,1.9820259414816057,-1.3579626869506853,83.33328035146054,0.3576489818417343,0.7990265213155878,9,-0.7149991989135742,-1.7849993705749512,-4.904999494552612,-4.814999580383301,-0.4200000762939453,1,-0.06304347127506982,3.4545572769912347,18.030000686645508,1.119405704395157,18.030000686645508,5.842082015760897,18.440000534057614,-0.06304347127506982
1531,2006-09-06,18.3700008392334,18.5,18.040000915527344,18.299999237060547,130500.0,-0.0016303684738484536,1.7878738837673034,0.1590943572893141,73.98379215752563,80.80605909986481,-0.5843345555181259,-1.2493430915463861,-3.3196289701073827,-4.170633746700545,37.13856635816262,0.45999908447265625,0.9565939964511507,1.0335005760192857,-0.5321880263568133,2.5991891783953847,0.2506562748312362,1.8163448772073352,-1.2344861006604013,79.09095795684885,-3.0500261454377835,0.7828443011880492,9,-0.6850004196166992,-1.6850004196166992,-4.780000686645508,-4.780000686645508,-0.7900009155273438,2,-0.03320634635186104,2.124993667019327,18.399999618530273,3.4545572769912347,18.030000686645508,1.119405704395157,18.030000686645508,-0.03320634635186104
1532,2006-09-07,18.170000076293945,18.549999237060547,18.030000686645508,18.309999465942386,137900.0,-0.010887357310964574,-1.4761943687556767,-1.999945505572106,66.7984472805924,79.4536628370239,-0.29635546196807283,-0.9200965875103364,-3.0311404442116334,-3.9322255859639874,37.766370114079216,0.5199985504150391,0.8958508098067455,0.7214998245239244,-0.7373864598408488,2.1803861088886975,-0.007943317658462234,1.450942966706311,-0.9466161991471438,60.90907672220517,-19.218049301170836,0.7294431421823869,9,-0.4849996566772461,-1.4099998474121094,-4.490000247955322,-4.490000247955322,1.4599990844726562,3,-0.010456826266363461,1.7878738837673034,18.3700008392334,2.124993667019327,18.399999618530273,3.4545572769912347,18.030000686645508,-0.010456826266363461
1533,2006-09-08,17.010000228881836,18.420000076293945,16.709999084472653,18.26000022888184,330500.0,-0.06384148830717618,1.1783456359368896,8.928610354223233,46.42856581431529,75.85817777950152,0.9073261917012303,0.33090204237531395,-1.7952748364591038,-2.750392744453954,37.63972673482272,1.7100009918212926,0.8617194504407948,-0.48550004959106374,-1.811951357264288,0.8409512580821605,-1.1487257034276759,0.1777256042455484,1.5900001525878906,16.3044086701429,-60.508713790952996,0.6632256538366116,9,0.6449995040893555,0.005000114440917969,-2.9750003814697266,-2.9750003814697266,3.319999694824215,4,0.015285139646287194,-1.4761943687556767,18.170000076293945,1.7878738837673034,18.3700008392334,2.124993667019327,18.399999618530273,0.015285139646287194
1534,2006-09-11,17.549999237060547,17.639999389648438,16.600000381469727,17.0,143300.0,0.03174597301073678,1.8493141379040055,-0.43999938964843627,53.73493710109372,72.50971701383226,0.4192545273348074,-0.09338402928790401,-2.2751027286555683,-3.2664744084569257,37.4332382244239,1.039999008178711,0.825687966651877,-0.022000980377196555,-1.1520985721177688,1.1080966113633757,-0.5870497762474827,0.5430478154930896,1.012201118469239,48.717918621700164,-26.548157344952386,0.5650487958702854,9,0.05000114440917969,-0.39999914169311523,-3.4449992179870605,-3.484999179840088,2.590000152587894,0,-0.011395946682919544,1.1783456359368896,17.010000228881836,-1.4761943687556767,18.170000076293945,1.7878738837673034,18.3700008392334,-0.011395946682919544
1535,2006-09-12,17.489999771118164,17.700000762939453,17.25,17.600000381469727,134800.0,-0.0034187731367919527,1.9032178674706208,-0.20000138716456628,52.63157414416745,68.47656208417342,0.5425829256529617,0.07439102291762012,-2.1685734502031124,-3.175638139966555,36.95189307404691,0.4500007629394531,0.8046659419065705,-0.1480004310607903,-1.067991553476464,0.7719906913548833,-0.6079959922686271,0.3119951301470465,0.9937125854492201,45.64102112658836,-28.762272963192707,0.4599955612078365,9,0.1100006103515625,-0.28999948501586914,-3.3324997425079346,-3.4049997329711914,1.760000228881836,1,0.01600918755344316,1.8493141379040055,17.549999237060547,1.1783456359368896,17.010000228881836,-1.4761943687556767,18.170000076293945,0.01600918755344316
1536,2006-09-13,17.770000457763672,17.8799991607666,17.049999237060547,17.559999465942386,145500.0,0.01600918755344316,2.8604791455046286,-1.909089332778439,54.166677704574376,64.50629688483004,0.24613912272671357,-0.17272307655758112,-2.4097593750758044,-3.4169529139934376,35.45857444381096,0.8299999237060547,0.7813764615604626,0.1055002212524414,-0.7965789091597735,1.0075793516646563,-0.34553934395366426,0.5565397864585471,0.6383634197998056,60.000039125123116,-12.931586504349816,0.4510395652061071,9,-0.1700000762939453,-0.570000171661377,-3.2350003719329834,-3.435000419616699,1.8299999237060547,2,0.011817618405344898,1.9032178674706208,17.489999771118164,1.8493141379040055,17.549999237060547,1.1783456359368896,17.010000228881836,0.011817618405344898
1537,2006-09-14,17.479999542236328,17.799999237060547,17.399999618530273,17.639999389648438,168100.0,-0.01631969094298158,-1.5,-0.7619004368716126,51.54184448292754,61.3242552849999,0.4309635868407966,0.1476899368682858,-2.0644928790791504,-3.0894000200838345,33.86816944014915,0.39999961853027344,0.7475092406210209,-0.1990006446838386,-1.077993209836169,0.6799919204684919,-0.6384969272600038,0.24049563789232664,0.8560297954833977,48.35161034747287,-24.24188190498805,0.4394962825761648,9,0.0950002670288086,-0.2799992561340332,-2.8399994373321533,-3.1449995040893555,2.520000457763672,3,0.005720845771654659,2.8604791455046286,17.770000457763672,1.9032178674706208,17.489999771118164,1.8493141379040055,17.549999237060547,0.005720845771654659
1538,2006-09-15,17.290000915527347,17.610000610351562,17.129999160766598,17.569999694824222,185500.0,-0.010869486938480333,1.6666701987878485,1.7499940395298381,47.70241494761676,57.819487513467664,0.5642961263818194,0.35344732552401936,-1.813527051333553,-2.86800183041124,32.157581197289545,0.4800014495849645,0.6222220559382521,-0.38749933242797496,-1.2691696072381333,0.4941709423821834,-0.8283344698330524,0.05333580497710244,0.9765872639423776,53.90634313234656,-15.714507247849788,0.44083513740507896,9,0.2849988937377894,-0.09000062942505238,-2.497500896453861,-2.9550008773803746,1.7099990844726527,4,0.13533823720840932,-1.5,17.479999542236328,2.8604791455046286,17.770000457763672,1.9032178674706208,17.489999771118164,0.13533823720840932
1539,2006-09-18,17.440000534057614,17.5,16.959999084472653,17.209999084472653,106500.0,0.0086755124689184,2.0857161541353575,-0.8214373297002725,49.89293108257843,55.209020523932395,0.3596217794020262,0.22855482440527553,-1.9121322488372314,-2.9866882568559703,30.442718316933025,0.5400009155273473,0.44493915290052044,-0.24599971771240448,-1.1143049978683024,0.6223055624434934,-0.6801523577903517,0.1881529223655427,0.7599241334921096,52.17406628035929,-14.730581240057553,0.4341526400779487,9,0.13499927520752308,-0.23500013351440074,-2.490000486373898,-3.105000495910641,3.0499992370605504,0,0.16571096910259353,1.6666701987878485,17.290000915527347,-1.5,17.479999542236328,2.8604791455046286,17.770000457763672,0.16571096910259353
1540,2006-09-19,17.139999389648438,17.610000610351562,16.649999618530273,17.5,148500.0,-0.017201899955411104,2.3103377969535135,-1.5652101802018459,39.726003536000086,51.40259956598511,0.5164010261282392,0.5488182618986919,-1.5763806240144653,-2.6558424790466617,28.77616160886735,0.9600009918212891,0.30306285194691185,-0.5410008430480957,-1.4211900920439575,0.3391884059477661,-0.9810954675460266,-0.1009062185501648,0.9959283064580866,39.83739459181173,-23.36734816573236,0.4400946244979309,9,0.4350004196166992,0.19500064849853516,-2.154999256134033,-2.804999351501465,4.590000152587891,1,0.1750291777613382,2.0857161541353575,17.440000534057614,1.6666701987878485,17.290000915527347,-1.5,17.479999542236328,0.1750291777613382
1541,2006-09-20,17.15999984741211,17.6299991607666,17.129999160766598,17.329999923706055,115600.0,0.0011668878924087078,-3.3477986847669112,0.47222163353537067,33.999983787528876,47.75832584453361,0.3427563267528093,0.5482640784665094,-1.5548254209699177,-2.6495186837177407,27.31917111261868,0.5000000000000036,0.16208408079926784,-0.5155003547668464,-1.4077946030817436,0.3767938935480508,-0.961647478924295,-0.0693532306093978,0.9144907561089433,44.347860700478165,-13.61583763616693,0.4461471241574494,9,0.35000038146972656,0.24000072479248047,-2.1374998092651367,-2.8249998092651367,4.920000076293942,2,0.12179488176994835,2.3103377969535135,17.139999389648438,2.0857161541353575,17.440000534057614,1.6666701987878485,17.290000915527347,0.12179488176994835
1542,2006-09-21,17.40999984741211,17.520000457763672,17.059999465942386,17.270000457763672,130300.0,0.014568764698311032,1.555556732929239,-0.8235254518731278,41.92706871673622,47.25815950035817,-0.029487916107765244,0.31438263988733794,-1.728559545129464,-2.8701960578975214,25.760425328832948,0.4600009918212855,0.03276620492524529,-0.2655003547668464,-1.1577946030817436,0.6267938935480508,-0.711647478924295,0.1806467693906022,0.6055111472268919,77.55107998801095,20.098706865631584,0.4461471241574494,9,-0.1700000762939453,0.1900005340576172,-1.8349995613098145,-2.6499996185302734,3.8600006103515625,3,0.1257898077686168,-3.3477986847669112,17.15999984741211,2.3103377969535135,17.139999389648438,2.0857161541353575,17.440000534057614,0.1257898077686168
1543,2006-09-22,17.309999465942386,17.450000762939453,16.889999389648438,17.280000686645508,146400.0,-0.0057438473490042385,2.6128960807235586,0.21427792915533872,40.86292548654351,45.82793598763036,0.1313560646119214,0.43428628876365494,-1.534474387677868,-2.7376440971034963,24.43966950918835,0.5600013732910156,-0.10939438973423421,-0.3640007019042919,-1.2587671665064661,0.5307657626978823,-0.8113839342053772,0.08338253039679344,0.6488911041698451,67.34695466346994,10.868313699254323,0.4473832323010868,9,-0.045000076293948865,0.2900009155273402,-1.6574990749359166,-2.5399990081787127,3.9400005340576136,4,0.15540153766903453,1.555556732929239,17.40999984741211,-3.3477986847669112,17.15999984741211,2.3103377969535135,17.139999389648438,0.15540153766903453
1544,2006-09-25,16.670000076293945,17.430000305175778,16.420000076293945,17.270000457763672,107200.0,-0.03697281394535257,1.1956524894007494,-20.000826551370977,29.453682678733486,43.25261471369325,0.7078368665789512,1.0634389960740762,-0.8181376295662517,-2.072795345534063,23.205746312554425,1.0100002288818324,-0.24375559656109047,-0.9625000953674316,-1.9620977519113865,0.037097561176523186,-1.462298923639409,-0.4627012670954542,1.2345348862725842,20.66117265774258,-31.0812780898582,0.4997988282719782,9,0.4799995422363281,0.8400001525878906,-0.947500467300415,-1.8550004959106463,4.010000228881836,0,0.13977204037446267,2.6128960807235586,17.309999465942386,1.555556732929239,17.40999984741211,-3.3477986847669112,17.15999984741211,0.13977204037446267
1545,2006-09-26,16.979999542236328,16.989999771118164,16.569999694824222,16.569999694824222,89400.0,0.018596248621691736,-1.048781622456498,-0.6833326445689812,34.52114289695257,41.06977751284638,0.3552436461743653,0.7551392032852391,-1.0295375054224287,-2.355890542153917,22.992322276103444,0.42000007629394176,-0.2200059959071261,-0.6290005683898912,-1.667986357861821,0.4099852210820387,-1.148493463125856,-0.10950767365392622,0.8354633271538461,46.28098261631683,-1.9193626218529047,0.5194928947359657,9,0.13000011444091797,0.5300006866455078,-1.2524998188018799,-2.1599998474121094,3.1200008392333984,1,0.20671379997101913,1.1956524894007494,16.670000076293945,2.6128960807235586,17.309999465942386,1.555556732929239,17.40999984741211,0.20671379997101913
1546,2006-09-27,16.879999160766598,16.889999389648438,16.540000915527347,16.850000381469727,80900.0,-0.005889304132252082,13.000152590218825,0.0731677816131443,35.30750461413325,39.26596197186923,0.35282403945243246,0.8050548844806649,-0.8336128280792465,-2.2296136015291736,22.004050588715096,0.4399986267089808,-0.27550966553431877,-0.6710008621215842,-1.737819543845827,0.3958178196026587,-1.2044102029837056,-0.13759152125946272,0.851735941037802,41.81808408630197,-4.577454485381466,0.5334093408621219,9,0.14500045776367543,0.6300010681152379,-1.1374990940093959,-2.0449991226196254,2.5799999237060582,2,0.28732231176541534,-1.048781622456498,16.979999542236328,1.1956524894007494,16.670000076293945,2.6128960807235586,17.309999465942386,0.28732231176541534
1547,2006-09-28,17.170000076293945,17.290000915527347,16.879999160766598,17.0,122800.0,0.017180149878288198,1.0,5.6668997965418715,52.27272480972575,39.77377417877024,0.01589705307214473,0.4374590808433396,-1.027822278876524,-2.493939593266017,20.39829845988542,0.4100017547607493,-0.31796800673316383,-0.3174999237060554,-1.3101231326322136,0.6751232852201028,-0.8138115281691327,0.17881168075702192,0.48303092397982894,72.81548543842138,21.679475939235736,0.4963116044630782,9,-0.14500045776367188,0.3400001525878906,-1.4275000095367432,-2.3350000381469727,2.389999389648441,3,0.28596388034914355,13.000152590218825,16.879999160766598,-1.048781622456498,16.979999542236328,1.1956524894007494,16.670000076293945,0.28596388034914355
1548,2006-09-29,16.899999618530273,17.40999984741211,16.860000610351562,17.139999389648438,150700.0,-0.01572512851275132,-2.4375189991118846,-1.411762725936564,40.00001173752313,38.67456091820854,0.2511713671037299,0.6518845311093422,-0.6364353007465056,-2.196539842747537,18.452048480542153,0.5499992370605469,-0.40212210057134,-0.5310003280639641,-1.5222444743440136,0.4602438182160853,-1.0266224012039906,-0.035378254923937646,0.6790495263047127,47.52469638227051,-3.7553704641287453,0.4956220731400249,9,0.125,0.6100006103515625,-1.1549994945526123,-2.064999580383301,3.6200008392333984,4,0.25857993715229677,1.0,17.170000076293945,13.000152590218825,16.879999160766598,-1.048781622456498,16.979999542236328,0.25857993715229677
1549,2006-10-02,15.800000190734865,17.180000305175778,15.699999809265135,16.829999923706055,319800.0,-0.06508872500738383,-1.4065039011466474,4.29166964690174,30.303043775855045,37.627565389303534,1.222646519016605,1.66143452997151,0.584665023376024,-1.073503006070803,17.45468895375045,1.4800004959106428,-0.4857300448585633,-1.5194997310638403,-2.708917700601612,-0.3300817615260687,-2.114208715832726,-0.9247907462949545,1.709506009987658,5.847975394087978,-44.23917423396661,0.594708984768886,10,0.8649992942810041,1.3499999046325666,0.009999752044675958,-0.9650001525878924,4.730000495910643,0,0.34493669262491644,-2.4375189991118846,16.899999618530273,1.0,17.170000076293945,13.000152590218825,16.879999160766598,0.34493669262491644
1550,2006-10-03,17.239999771118164,17.389999389648438,15.609999656677244,15.699999809265135,239400.0,0.09113921284809323,-1.0697668100319846,-1.495145981650565,45.13760906007971,38.86507930847585,-0.2253770660148824,0.13710422173178927,-0.7169381596485991,-2.47994171391759,15.897238791705071,1.7799997329711932,-0.504050288811154,-0.021500158309937234,-1.0967193478858484,1.0537190312659739,-0.5591097530978928,0.5161094364780183,-1.5399999618530291,90.55555231777274,39.99881068402394,0.5376095947879557,10,-0.6749997138977051,-0.13499975204467773,-1.372499942779541,-2.380000114440918,3.3800010681152344,1,0.1995359965039316,-1.4065039011466474,15.800000190734865,-2.4375189991118846,16.899999618530273,1.0,17.170000076293945,0.1995359965039316
1551,2006-10-04,17.760000228881836,17.809999465942386,16.899999618530273,17.120000839233402,147700.0,0.03016243994589951,1.459466147041525,0.4155840295465622,52.46479464438024,40.03593774488074,-0.7278591821127485,-0.45422760422996333,-1.108021971325524,-2.9582266575819336,13.975378169842829,0.9099998474121129,-0.5354660944522962,0.5290003299713142,-0.44352548579082907,1.5015261457334574,0.04273742209024434,1.015263237852384,-2.1500005722045916,97.72730720930146,44.95458637902104,0.48626290788107085,10,-1.0500006675720215,-0.6550002098083496,-1.7300004959106445,-2.89500045776367,2.8999996185302734,2,0.13175676365040312,-1.0697668100319846,17.239999771118164,-1.4065039011466474,15.800000190734865,-2.4375189991118846,16.899999618530273,0.13175676365040312
1552,2006-10-05,17.979999542236328,18.040000915527344,17.559999465942386,17.700000762939453,155000.0,0.012387348565273237,1.3999980926586253,0.437498509882462,56.042018448834774,41.72250362957977,-0.9593913666906353,-0.7264358658403474,-1.2209701040192193,-3.1376817590670125,11.751698452263039,0.4800014495849574,-0.48328899806362813,0.7584996700286872,-0.17846685956136454,1.695466199618739,0.29001640523366135,1.2269829348237131,-2.369999885559084,97.53080896265013,43.0466497534935,0.46848326479502544,10,-1.1549992561340332,-0.8749995231628418,-1.5674998760223389,-2.7899999618530273,2.6499996185302734,3,0.08231365850481254,1.459466147041525,17.760000228881836,-1.0697668100319846,17.239999771118164,-1.4065039011466474,15.800000190734865,0.08231365850481254
1553,2006-10-06,17.270000457763672,17.979999542236328,17.209999084472653,17.979999542236328,73700.0,-0.03948827044209968,1.1690181708771765,-2.535722070844687,48.64433760859264,43.854798621786344,-0.28570808037066087,0.00425886465709624,-0.4128643139094521,-2.3969229782596226,12.268022906364381,0.7700004577636754,-0.4231661411129828,0.03550057411193919,-0.896310906730168,0.9673120549540464,-0.4304051663091144,0.5014063145329928,-1.5142007255554208,68.31275477906362,12.97721027625564,0.46590574042105415,10,-0.44500017166137695,-0.16500043869018555,-0.6150000095367432,-1.9650001525878924,3.020000457763672,4,0.13259982324721098,1.3999980926586253,17.979999542236328,1.459466147041525,17.760000228881836,-1.0697668100319846,17.239999771118164,0.13259982324721098
1554,2006-10-09,17.350000381469727,17.370000839233402,17.0,17.350000381469727,93000.0,0.004632305824293859,17.49961853900128,-0.0,51.73554560581499,45.76751003388217,-0.2895560210863266,-0.09643709815631496,-0.4150164899305544,-2.444427695841462,13.083932604034809,0.370000839233402,-0.4203030077258063,0.12550044059753418,-0.7962936414507595,1.047294522645828,-0.3353966004266127,0.586397481621681,-1.4571485782623306,71.6049310038575,13.717885780890882,0.46089704102414647,10,-0.5250000953674316,-0.2700009346008301,-0.5099999904632568,-1.9650001525878906,4.629999160766602,0,0.18270893409775324,1.1690181708771765,17.270000457763672,1.3999980926586253,17.979999542236328,1.459466147041525,17.760000228881836,0.18270893409775324
1555,2006-10-10,17.770000457763672,17.860000610351562,17.319999694824222,17.440000534057614,93900.0,0.024207496660491046,1.1176496987512343,100.0,54.72868774095066,47.925419270195206,-0.65454175150564,-0.5211018336463837,-0.7629337427469274,-2.83299250034508,13.552983488648495,0.5400009155273402,-0.3939622261692435,0.5315004825592027,-0.4154343177210542,1.4784352828394596,0.05803308241907246,1.004967882699333,-1.7483197078170782,76.3157762649137,16.02558977807813,0.47346740014012867,10,-0.945000171661377,-0.6900010108947754,-0.7775001525878906,-2.385000228881836,4.409999847412109,1,0.1553179604830004,17.49961853900128,17.350000381469727,1.1690181708771765,17.270000457763672,1.3999980926586253,17.979999542236328,0.1553179604830004
1556,2006-10-11,17.979999542236328,18.059999465942386,17.559999465942386,17.899999618530273,113100.0,0.011817618405344898,3.166670640313318,0.2424240672774011,54.446176895484115,48.16691394639059,-0.7734311663808313,-0.7531774533742421,-0.8940221865457261,-3.0036291881099615,14.270587929550988,0.5,-0.24616346530249444,0.7309996128082261,-0.24496199828833198,1.7069612239047842,0.24301880725994707,1.2189804183565052,-1.8372195823548907,92.45283358374763,32.92723480094068,0.48798080554827944,10,-1.1449999809265137,-0.9000000953674316,-0.8299992084503174,-2.594999313354492,4.520000457763672,2,0.14682988677477526,1.1176496987512343,17.770000457763672,17.49961853900128,17.350000381469727,1.1690181708771765,17.270000457763672,0.14682988677477526
1557,2006-10-12,17.579999923706055,18.770000457763672,17.540000915527347,18.059999465942386,366900.0,-0.02224692039566767,-3.392874659400588,-6.000000000000044,52.01192676119271,49.50157117124276,-0.3454887650089056,-0.3639624756450104,-0.4481142678479486,-2.5764125169785466,15.079718293270538,1.2299995422363246,-0.14357181918734696,0.3259999752044678,-0.6559508474860358,1.3079507978949714,-0.1649754361407858,0.8169753865497213,-1.2838424033397402,32.768348796862035,-24.70345565577839,0.4909754113452525,10,-0.3899998664855957,-0.3899998664855957,-0.39499950408935547,-2.1949996948242188,3.8199996948242188,3,0.1751990862953745,3.166670640313318,17.979999542236328,1.1176496987512343,17.770000457763672,17.49961853900128,17.350000381469727,0.1751990862953745
1558,2006-10-13,19.6299991607666,19.65999984741211,17.899999618530273,18.040000915527344,291700.0,0.11660974095319476,1.1333341039794238,-3.3124995032941285,68.22660202662912,53.71529986577321,-2.1987333212746236,-2.350160328879184,-2.4293717628490334,-4.574703031162905,16.176647931487153,2.0799999237060547,0.020326096048158604,2.258999300003051,0.8116513198728406,3.7063472801332615,1.5353253099379458,2.9826732900681563,-3.086457346660552,98.87215457268935,35.22619384680618,0.7236739900651049,10,-1.9949994087219238,-1.9949994087219238,-2.407498836517334,-4.244998931884766,1.9900016784667969,4,0.05094243722631653,-3.392874659400588,17.579999923706055,3.166670640313318,17.979999542236328,1.1176496987512343,17.770000457763672,0.05094243722631653
1559,2006-10-16,20.32999992370605,21.0,19.950000762939453,20.0,470700.0,0.0356597449244167,-3.8837355783945386,0.2075473508817576,69.68273232788471,56.44253578441821,-2.445777339051485,-2.9750823867709606,-3.053980825715147,-5.218559318912973,17.465955707474482,1.3700008392333984,0.10305522802991263,2.8145000934600795,0.852562689554464,4.776437497365697,1.8335313915072717,3.795468795412887,-3.412483145603275,81.79347769749856,15.292046156977847,0.9809687019528086,10,-1.3800001144409144,-2.025000095367428,-2.9949998855590785,-4.944999694824215,1.6299991607666051,0,-0.0019674868828732928,1.1333341039794238,19.6299991607666,-3.392874659400588,17.579999923706055,3.166670640313318,17.979999542236328,-0.0019674868828732928
1560,2006-10-17,20.13999938964844,20.899999618530273,19.90999984741211,20.43000030517578,283200.0,-0.009345820697030938,-1.6399993896484375,-0.8787908562841359,68.95349306567763,58.27461338678458,-2.0128209826606778,-2.6865462392905037,-2.7950448364894633,-4.973268498757658,18.3211168139673,0.9899997711181641,0.2662889132923354,2.474499559402471,0.19966285519137728,4.749336263613564,1.3370812072969223,3.6119179115080193,-2.650934960480054,75.14448445345083,5.292717925681416,1.1374183521055468,10,-1.139999389648441,-1.834999561309818,-2.764999151229862,-4.754999160766605,1.3000011444091726,1,0.09136048700843613,-3.8837355783945386,20.32999992370605,1.1333341039794238,19.6299991607666,-3.392874659400588,17.579999923706055,0.09136048700843613
1561,2006-10-18,19.25,20.38999938964844,19.0,20.309999465942386,251100.0,-0.044190636376378545,1.2786888065149988,3.6551590329115826,61.304351161244,58.85931702149672,-0.9937406186437343,-1.720133182537893,-1.8389053403606752,-4.033231508707068,18.811588260407213,1.389999389648441,0.5787929625429129,1.4800001621246324,-0.8872053931701664,3.847205717419431,0.2963973844772312,2.6636029397720336,-1.2694045909151868,49.42195193480168,-19.226475856181978,1.1836027776473994,10,-0.25,-0.945000171661377,-1.8499996662139893,-3.864999771118164,0.1700000762939453,2,0.15220780806107959,-1.6399993896484375,20.13999938964844,-3.8837355783945386,20.32999992370605,1.1333341039794238,19.6299991607666,0.15220780806107959
1562,2006-10-19,19.600000381469727,20.020000457763672,19.229999542236328,19.26000022888184,190300.0,0.01818183799842732,-2.949989509622537,-0.32075502253731036,64.54742280733451,60.6263264880236,-1.217847306364277,-2.0002033346545574,-2.1157230431604788,-4.3280963064421805,19.216992010813485,0.7900009155273438,0.7435025278902287,1.7205005168914802,-0.7756814960952028,4.216682529878163,0.4724095103981405,2.96859152338482,-1.1966883296567872,54.83872754020352,-15.800867760965005,1.2480910064933413,10,-0.6000003814697266,-1.2950005531311035,-2.200000047683716,-4.215000152587891,0.7099990844726598,3,0.14795916133103737,1.2786888065149988,19.25,-1.6399993896484375,20.13999938964844,-3.8837355783945386,20.32999992370605,0.14795916133103737
1563,2006-10-20,20.0,20.040000915527344,19.700000762939453,19.71999931335449,88400.0,0.020408143405366452,-1.1250156463274343,0.8235310617195492,74.47553174308274,63.15299161438668,-1.3297045888947103,-2.3066026008538714,-2.440896373482559,-4.6683182347564305,19.38078135378607,0.4400005340576172,0.8430577538878801,1.9860001087188728,-0.6660012021451962,4.63800141958294,0.6599994532868401,3.3120007641509055,-1.2331516354408727,50.0,-27.644142992981173,1.3260006554320336,10,-0.8400001525878906,-1.695000171661377,-2.612499952316284,-4.614999771118164,0.75,4,0.06999998092651372,-2.949989509622537,19.600000381469727,1.2786888065149988,19.25,-1.6399993896484375,20.13999938964844,0.06999998092651372
1564,2006-10-23,19.0,20.0,18.850000381469727,19.959999084472656,204200.0,-0.050000000000000044,1.2115357810952574,-3.4285597509553316,60.81081556050176,63.82878359433681,-0.07938677691987195,-1.1837881649480266,-1.3745355452152381,-3.623967601502933,18.486919753672154,1.1499996185302734,0.885951330240971,0.8695001125335686,-1.7382491793958401,3.4772494044629774,-0.43437453343113575,2.173374758498273,2.0,7.317057285609282,-65.85620596906574,1.303874645964704,10,0.2700004577636719,-0.695000171661377,-1.6124999523162842,-3.614999771118164,2.360000610351559,0,0.13789478101228414,-1.1250156463274343,20.0,-2.949989509622537,19.600000381469727,1.2786888065149988,19.25,0.13789478101228414
1565,2006-10-24,20.489999771118164,21.700000762939453,19.25,19.38999938964844,388000.0,0.07842104058516663,-2.550727902730689,-1.1458348234508702,64.98353733526345,64.99960142097896,-1.2773011395652638,-2.5269002095254365,-2.784328019889358,-5.067368070594533,18.074254045698833,2.700000762939453,1.0854111074214892,2.183999872207643,-0.5662834177613476,4.934283162176632,0.8088582272231477,3.5591415171921383,-1.6399993896484375,57.54383053109279,-12.00617796559471,1.3751416449844944,10,-0.8699989318847656,-1.8349995613098145,-3.0999996662139893,-5.104999542236328,0.5400009155273438,1,0.0717422806137138,1.2115357810952574,19.0,-1.1250156463274343,20.0,-2.949989509622537,19.600000381469727,0.0717422806137138
1566,2006-10-25,21.729999542236328,21.799999237060547,20.5,20.809999465942386,361500.0,0.060517315030233165,1.4528299849751234,0.8363634156787466,68.50938310340959,66.83265212566972,-2.1561670988782566,-3.5678453204164953,-3.9625524539211057,-6.247177072991562,17.622298471888907,1.3099994659423828,1.3096682433639586,3.181499624252318,0.1226575110564383,6.240341737448199,1.652078567654378,4.710920680850258,-2.8799991607666016,97.62712806848872,30.310457537352363,1.5294210565979407,10,-1.880000114440918,-3.0250000953674316,-4.274999618530273,-6.344999313354492,-1.489999771118164,2,-0.013345559792352857,-2.550727902730689,20.489999771118164,1.2115357810952574,19.0,-1.1250156463274343,20.0,-0.013345559792352857
1567,2006-10-26,22.07999992370605,22.07999992370605,21.200000762939453,21.75,297200.0,0.0161067827355188,4.333329480102974,0.3586955394997332,74.61617287414055,67.54260444205988,-2.0123323440635374,-3.721967482384489,-4.243824918204474,-6.529709909503849,18.14381455368212,0.879999160766598,1.512273747664679,3.286000013351437,-0.07974920802664442,6.65174923472952,1.6031254026623962,4.9688746240404775,-3.11199958801269,100.0,31.454007954669407,1.6828746106890415,10,-1.6149997711181605,-3.2350001335144043,-4.624999523162838,-6.694999694824215,-1.0599994659423793,3,-0.12047100799833854,1.4528299849751234,21.729999542236328,-2.550727902730689,20.489999771118164,1.2115357810952574,19.0,-0.12047100799833854
1568,2006-10-27,21.270000457763672,22.13999938964844,21.21999931335449,22.1200008392334,183800.0,-0.03668475854806175,1.0674217502652075,-2.575759327225991,68.66667042081389,67.42970867460757,-1.0563171417906396,-2.7065589161310015,-3.377283681557536,-5.664091961361057,18.968173523234107,0.9200000762939524,1.7064561194492427,2.257500505447389,-1.1575672950455775,5.672568305940356,0.549966605200904,3.965034405693874,-2.115280146789548,73.55625549667307,5.174245947812992,1.7075339002464838,10,-0.7750005722045898,-2.39500093460083,-3.8500003814697266,-5.885000228881836,-0.6800003051757812,4,-0.045134037196077226,4.333329480102974,22.07999992370605,1.4528299849751234,21.729999542236328,-2.550727902730689,20.489999771118164,-0.045134037196077226
1569,2006-10-30,21.25,21.709999084472656,21.020000457763672,21.350000381469727,155500.0,-0.000940312991689285,-1.464283159798502,0.11764745481268724,67.22772310883525,67.23795645718064,-0.9969283097758996,-2.379311867861773,-3.298196219869382,-5.594092191608658,18.143988448406585,0.6899986267089844,1.9756106158090887,1.9650000572204576,-1.2336475266813132,5.163647641122228,0.365676265269574,3.564323849171341,-1.8564573627319305,69.20416686466129,1.750306612660495,1.5993237919508847,10,-0.755000114440918,-2.375000476837158,-3.817500114440918,-5.864999771118164,-0.5400009155273438,0,-0.02352941176470591,1.0674217502652075,21.270000457763672,4.333329480102974,22.07999992370605,1.4528299849751234,21.729999542236328,-0.02352941176470591
1570,2006-10-31,20.68000030517578,21.700000762939453,20.549999237060547,21.700000762939453,153900.0,-0.026823515050551472,1.2549039407301028,10.199965667855576,62.90631452801689,67.41595238682207,-0.38249779524595695,-1.621518124345556,-2.673547561583426,-4.976101741842065,17.492651234778606,1.1500015258789062,1.9280398676875024,1.22300033569336,-1.881197683077783,4.327198354464503,-0.32909867369221146,2.7750993450789316,-1.0667411277172825,10.975632449129574,-51.11359577513997,1.5520990093855718,10,-0.18500041961669922,-1.8050007820129395,-3.3500003814697266,-5.295000076293945,-0.6100006103515625,1,0.03288202587722333,-1.464283159798502,21.25,1.0674217502652075,21.270000457763672,4.333329480102974,22.07999992370605,0.03288202587722333
1571,2006-11-01,20.100000381469727,20.940000534057614,19.940000534057614,20.850000381469727,257400.0,-0.028046417560298242,1.1505369287185248,0.735293787656094,61.842108093612126,67.11536186307512,0.36962445349742623,-0.9035481056955383,-2.045478740730019,-4.331995622552949,17.35593724329722,1.0,1.7885465433458734,0.5260004043579087,-2.4838457794472113,3.5358465881630288,-0.9789226875446531,2.0309234962604705,-0.2846019870360337,7.272724120083403,-56.10777432944139,1.5049230919025602,11,0.39499950408935547,-1.2250008583068848,-2.7900004386901855,-4.715000152587891,0.049999237060546875,2,0.046268671021178376,1.2549039407301028,20.68000030517578,-1.464283159798502,21.25,1.0674217502652075,21.270000457763672,0.046268671021178376
1572,2006-11-02,19.459999084472656,20.36000061035156,19.3799991607666,20.020000457763672,247600.0,-0.03184085994282315,-1.7222216335353608,0.7466684977213541,49.07908965549734,64.29353496445454,1.1037491202140686,-0.15492709430761664,-1.3683676303215044,-3.6373457409319716,17.409863986927128,0.9800014495849574,1.6470705257938718,-0.18800086975097585,-3.1041524658096193,2.7281507263076676,-1.6460766677802958,1.2700749282783441,2.680000305175785,2.8985477199929477,-53.67950271762068,1.4580757980293213,11,1.0350008010864258,-0.5849995613098145,-2.1924991607666016,-4.07499885559082,0.970001220703125,3,0.040082257109039565,1.1505369287185248,20.100000381469727,1.2549039407301028,20.68000030517578,-1.464283159798502,21.25,0.040082257109039565
1573,2006-11-03,19.559999465942386,20.06999969482422,19.540000915527344,19.65999984741211,129900.0,0.0051387659904631455,-6.571547296284691,0.17857167185509001,45.538815976462956,62.59664612178356,1.0446244075301117,-0.07859988394479345,-1.4270744166088,-3.66607311391647,16.993452806518768,0.6100006103515625,1.6473179148563304,-0.20250043869018342,-2.89691467367723,2.4919137962968634,-1.5497075561837086,1.1447066788033418,2.5247999191284194,7.7253352390449725,-43.776836302630805,1.3472071174935238,11,1.1350002288818324,-0.6849999427795446,-2.2924995422363317,-4.17499923706055,0.5300006866455043,4,0.0746421795339729,-1.7222216335353608,19.459999084472656,1.1505369287185248,20.100000381469727,1.2549039407301028,20.68000030517578,0.0746421795339729
1574,2006-11-06,20.520000457763672,20.6200008392334,19.670000076293945,19.71999931335449,225500.0,0.049079806647890134,-1.1111137013387473,-7.999980926586751,52.02128194909894,61.15639552332083,0.36085804071764827,-0.8315707096629268,-2.338933195825369,-4.5655800049190525,16.483882318318507,1.060001373291012,1.611340505489764,0.5990005493164077,-1.8605921189553492,3.0585932175881645,-0.630795784819469,1.8287968834522843,1.51070292282105,49.13795300526411,0.6005001360123146,1.2297963341358784,11,0.23999881744384766,-1.64500093460083,-3.252500534057617,-5.135000228881836,-0.30000114440918324,0,0.0034112910946713093,-6.571547296284691,19.559999465942386,-1.7222216335353608,19.459999084472656,1.1505369287185248,20.100000381469727,0.0034112910946713093
1575,2006-11-07,20.530000686645508,20.82999992370605,20.38999938964844,20.38999938964844,121900.0,0.00048734057791177676,-5.285663683056307,0.17500137090486353,57.511739033587915,59.93443507111843,0.39909807868809466,-0.6579291531259699,-2.298070548974927,-4.508825325935778,16.882859457833426,0.4400005340576101,1.4539399508577056,0.4710007667541518,-1.7814264477231525,2.723427981231456,-0.6552128404845021,1.5972143739928057,1.4476886095428512,73.71798163567244,24.247608501629266,1.1262136072386528,11,0.22999858856201172,-1.655001163482666,-3.6225008964538574,-5.145000457763672,-0.40000152587890625,1,0.008767578753381855,-1.1111137013387473,20.520000457763672,-6.571547296284691,19.559999465942386,-1.7222216335353608,19.459999084472656,0.008767578753381855
1576,2006-11-08,20.6200008392334,20.799999237060547,20.270000457763672,20.5,124200.0,0.004383835829408156,1.2083391282579066,0.8571409108867944,56.174335314573895,57.88534200894435,0.15096151125796808,-0.5691887173275347,-2.3541337122469166,-4.516020077195506,17.57962694232472,0.529998779296875,1.5307195492201835,0.4290008544921875,-1.6097182383267423,2.4677199473111173,-0.5903586919172774,1.4483604009016524,1.3057346542465247,85.51731213941285,35.20888656808597,1.0193595464094647,11,0.1399984359741211,-1.100001335144043,-3.785000801086426,-5.2350006103515625,-0.06000137329101207,2,-0.02667318729506063,-5.285663683056307,20.530000686645508,-1.1111137013387473,20.520000457763672,-6.571547296284691,19.559999465942386,-0.02667318729506063
1577,2006-11-09,20.65999984741211,21.0,20.3700008392334,20.700000762939453,180000.0,0.0019398160305894585,-1.0322588584191128,-0.33333863148692683,54.17721341730173,56.27540234188745,-0.12476792218274113,-0.386422898768771,-2.371926388078826,-4.469905028672898,18.235318316863513,0.6299991607666016,1.4434493696164878,0.3149998664855964,-1.318279262539935,1.948278995511128,-0.5016396980271693,1.1316394309983622,1.2148209194135475,76.71230371280015,25.275759029329578,0.8166395645127665,11,-0.11500072479248047,-1.0900001525878906,-3.752500057220459,-5.194999694824219,-0.9400005340576207,3,-0.024685393642232767,1.2083391282579066,20.6200008392334,-5.285663683056307,20.530000686645508,-1.1111137013387473,20.520000457763672,-0.024685393642232767
1578,2006-11-10,20.6299991607666,20.86000061035156,20.399999618530273,20.6200008392334,60600.0,-0.0014521145627823806,-1.0444453863433911,-0.24995231737554835,61.76045195065557,55.66792776875637,-0.21802639047071892,-0.29266874553260536,-2.3063925904869045,-4.357241953266048,17.883439587735744,0.4600009918212855,1.1902031993931992,0.2349991798400879,-1.3670456810801568,1.8370440407603326,-0.5660232506200344,1.0360216103002102,1.1949251739378752,72.18038643172336,14.536654461522744,0.8010224304601232,11,-0.08999919891357422,-1.0599994659423828,-3.664999008178711,-5.099998950958252,-0.45999908447265625,4,-0.009694564407504713,-1.0322588584191128,20.65999984741211,1.2083391282579066,20.6200008392334,-5.285663683056307,20.530000686645508,-0.009694564407504713
1579,2006-11-13,20.290000915527344,20.780000686645508,20.229999542236328,20.520000457763672,86900.0,-0.01648076873826798,-2.1428431297751525,-23.003815337657382,48.26990629903461,54.041660187758346,-0.031876921720943585,0.04656672838521558,-1.9340794278428675,-3.931567725255519,16.25602248887122,0.5500011444091797,0.815511212380077,-0.10299911499023295,-1.7054854429173218,1.499487212936856,-0.9042422789537774,0.6982440489733115,1.4860249156983762,7.792381509132975,-47.804157440768336,0.8012431639635436,11,-0.10000133514404297,-0.720001220703125,-3.325000762939453,-4.505000591278076,-0.28000068664550426,0,-0.00985710960645636,-1.0444453863433911,20.6299991607666,-1.0322588584191128,20.65999984741211,1.2083391282579066,20.6200008392334,-0.00985710960645636
1580,2006-11-14,21.979999542236328,22.0,20.200000762939453,20.350000381469727,183500.0,0.08329219075666372,1.1556876105719647,-7.086966977924469,52.0064206931728,52.94880603215397,-1.6964811405657372,-1.5794974504462544,-3.583386938229772,-5.5304624679855685,15.025870196675625,1.7999992370605469,0.5786356047391337,1.494999504089357,-0.2511601706499569,3.2411591788286707,0.6219196667196982,2.3680793414590156,-2.6000003814697266,98.88886298661252,46.60092692004959,0.873079837369657,11,-1.2899999618530273,-2.2499999999999964,-5.027499675750732,-5.984999179840088,-1.6899986267089844,1,-0.08007280552940221,-2.1428431297751525,20.290000915527344,-1.0444453863433911,20.6299991607666,-1.0322588584191128,20.65999984741211,-0.08007280552940221
1581,2006-11-15,22.18000030517578,22.350000381469727,21.530000686645508,21.989999771118164,168500.0,0.009099215973828123,2.094334462146376,0.1165648048360089,50.822371568458635,53.142504022483,-1.7549583001131133,-1.632430632836929,-3.738566497557237,-5.6479694385049015,15.1223721087264,0.8199996948242188,0.3645860318136407,1.5485002517700188,-0.25218121967322915,3.349181723213267,0.6481595160483948,2.448840987491643,-2.747601127624513,92.09301830434015,43.94672038817524,0.9003407357216248,11,-1.234999656677246,-2.234999656677246,-5.2275004386901855,-5.880000114440918,-2.200000762939453,2,-0.09242565898120414,1.1556876105719647,21.979999542236328,-2.1428431297751525,20.290000915527344,-1.0444453863433911,20.6299991607666,-0.09242565898120414
1582,2006-11-16,22.5,22.6200008392334,22.09000015258789,22.25,196300.0,0.01442739812539795,1.1632606986321632,1.3157857752346533,61.00178451396732,54.86061163776127,-1.7862256061789274,-1.8171987194283261,-4.002654839418476,-5.88373510064422,15.300925196940248,0.5300006866455078,0.24344139481216942,1.723499965667724,-0.19090283831114263,3.6379027696465904,0.7662985636782906,2.680701367657157,-2.9508967742919943,95.041287791314,48.0392201369786,0.9572014019894332,11,-1.3549995422363281,-2.419999122619629,-5.5425004959106445,-5.884999752044678,-2.1599998474121094,3,-0.08622224595811612,2.094334462146376,22.18000030517578,1.1556876105719647,21.979999542236328,-2.1428431297751525,20.290000915527344,-0.08622224595811612
1583,2006-11-17,21.399999618530273,22.51000022888184,21.270000457763672,22.479999542236328,101100.0,-0.048888905843098907,1.1754357199145302,-4.319999694824219,51.124434908654585,54.76096196660079,-0.44451908230504245,-0.6397357068447889,-2.820976450989754,-4.705520984706666,15.088274797471252,1.2399997711181676,0.15037491963011718,0.553499603271483,-1.343659238510675,2.450658445053641,-0.395079817619596,1.502079024162562,-1.6666425360107446,49.586728006576415,5.170294153723098,0.9485794208910789,11,0.010001182556152344,-1.1399993896484375,-4.2099995613098145,-4.629999160766602,-0.9099998474121094,4,-0.0785046885571471,1.1632606986321632,22.5,2.094334462146376,22.18000030517578,1.1556876105719647,21.979999542236328,-0.0785046885571471
1584,2006-11-20,21.6200008392334,21.780000686645508,21.040000915527344,21.350000381469727,95900.0,0.01028043105723353,1.5084731516503411,-0.25000044151591844,57.436711200630384,54.752625540716615,-0.5499044066468102,-0.6886988992944012,-2.9724676531803524,-4.856891144554268,15.866993853224029,0.7399997711181641,0.28585055483570443,0.642500782012938,-1.070715733353012,2.355717297378888,-0.21410747567003696,1.499109039695913,-1.7134451313110368,58.67768725315796,9.616837701723092,0.8566082576829758,11,-0.21000003814697266,-0.8850002288818359,-3.9850010871887207,-4.330000877380371,-0.7000007629394531,0,-0.06706756274995906,1.1754357199145302,21.399999618530273,1.1632606986321632,22.5,2.094334462146376,22.18000030517578,-0.06706756274995906
1585,2006-11-21,21.959999084472656,21.989999771118164,21.459999084472656,21.530000686645508,58300.0,0.015726097689241048,1.1632691192327005,1.5925839585187698,65.29604215742465,55.76614852325558,-0.7439609357808692,-0.9622572737197075,-3.2366582843724956,-5.132610053608808,15.240789747323962,0.5300006866455078,0.47712135472642814,0.9089990615844741,-0.8418731629170111,2.6598712860859592,0.033562949333731495,1.7844351738352167,-1.8906366686716325,58.22773502338917,3.720649835253532,0.8754361122507426,11,-0.5499982833862305,-1.2249984741210938,-3.3324992656707764,-3.7449989318847656,-1.029998779296875,1,-0.0887977657963388,1.5084731516503411,21.6200008392334,1.1754357199145302,21.399999618530273,1.1632606986321632,22.5,-0.0887977657963388
1586,2006-11-22,21.440000534057614,22.350000381469727,21.40999984741211,22.0,69900.0,-0.023679352099004403,-2.0322556828145046,-1.302329191857817,66.61075828344939,57.147653508383094,-0.10662601515945624,-0.49023319201122106,-2.654358199759855,-4.556611199895482,14.622923544798056,0.9400005340576172,0.5260464575750916,0.40350046157836417,-1.3283956958288563,2.1353966189855846,-0.46244761712524607,1.2694485402819744,-1.2175998128506471,25.316432775011094,-34.2432791381235,0.8659480787036109,11,-0.029999732971187854,-0.7049999237060511,-2.787500619888302,-3.1350007057189906,-0.6800003051757741,2,-0.0536380405729695,1.1632691192327005,21.959999084472656,1.5084731516503411,21.6200008392334,1.1754357199145302,21.399999618530273,-0.0536380405729695
1587,2006-11-24,19.420000076293945,20.3799991607666,19.3799991607666,19.709999084472656,619400.0,-0.09421643691448989,-4.4053931449014625,0.5178558656135335,49.111678690067336,55.742234257206626,1.9209961476157602,1.391617993252872,-0.5848952402968806,-2.4823674966293297,13.447902615988388,2.060001373291012,0.47241584033398,-1.4835000038146973,-3.285128259409241,0.3181282517798465,-2.384314131611969,-0.5826858760174254,3.200000762939453,1.2779840855271885,-62.16001929688034,0.9008141277972725,11,1.5799999237060547,1.3150005340576172,-0.7675001621246338,-1.1150002479553223,1.8099994659423828,4,0.028836223673653683,-2.0322556828145046,21.440000534057614,1.1632691192327005,21.959999084472656,1.5084731516503411,21.6200008392334,0.028836223673653683
1588,2006-11-27,20.309999465942386,20.690000534057614,19.479999542236328,19.739999771118164,266600.0,0.0458290106154462,-1.2201849952928676,-1.9655229112816892,48.65556268403424,55.785084966651034,1.0960976050813187,0.44903224672609454,-1.407945287207152,-3.309044547759793,12.057721604163198,1.2700004577636683,0.4491443608385204,-0.5455005645751925,-2.3571410610908465,1.2661399319404616,-1.4513208128330213,0.36031968368263634,2.2452013397216746,31.313128718365117,-32.531967279367734,0.9058202482578279,11,0.6900005340576136,0.42500114440917613,-1.6574995517730748,-2.0049996376037633,0.7700004577636648,0,0.0014771387215353204,-4.4053931449014625,19.420000076293945,-2.0322556828145046,21.440000534057614,1.1632691192327005,21.959999084472656,0.0014771387215353204
1589,2006-11-28,20.75,20.770000457763672,20.0,20.299999237060547,162500.0,0.02166423169018028,2.142848245634522,0.7894754453828704,51.33494794486557,55.710476883505784,0.8137884936797093,-0.03198768526673845,-1.7793389593285411,-3.688748494255343,10.834060774701992,0.7700004577636719,0.45783252536426744,-0.0805000305175767,-1.8829951521368535,1.7219950911017001,-0.9817475913272169,0.8207475302920635,1.7416967727661117,46.12795542585876,-15.78799899177114,0.9012475608096389,11,0.25,-0.0149993896484375,-2.017500162124634,-2.445000171661377,0.35000038146972656,1,-0.012530131512377585,-1.2201849952928676,20.309999465942386,-4.4053931449014625,19.420000076293945,-2.0322556828145046,21.440000534057614,-0.012530131512377585
1590,2006-11-29,21.36000061035156,21.6200008392334,20.950000762939453,20.979999542236328,171600.0,0.029397619775978656,-2.0454643974926956,0.844445386343399,54.22374471478047,56.0884072330971,0.11911887385361553,-0.6202319387503863,-2.302558509261143,-4.240839778927885,10.260278519961444,0.8700008392333984,0.4268700414172777,0.49550056457519176,-1.3206432291410017,2.3116443582913853,-0.412571332282905,1.4035724614332885,1.0694622101745637,66.66668807348864,7.4165744397800495,0.9080718968580967,11,-0.36000061035155895,-0.42500019073485973,-2.5725004673004115,-3.055000782012936,-0.5500011444091726,2,-0.020599275350412616,2.142848245634522,20.75,-1.2201849952928676,20.309999465942386,-4.4053931449014625,19.420000076293945,-0.020599275350412616
1591,2006-11-30,21.030000686645508,21.46999931335449,21.030000686645508,21.399999618530273,164600.0,-0.015449434188973044,-1.3783778210798525,-0.9736786628519892,52.044204134838,55.09312052430495,0.3004297215912466,-0.22871257022945457,-1.8884676887861147,-3.85186648987127,10.380743923129433,0.4399986267089808,0.5340786129164599,0.11900062561035085,-1.6620092904013823,1.900010541622084,-0.7715043323955157,1.0095055836162175,1.3384728606854246,73.66072721018114,15.932930300578171,0.8905049580058665,11,-0.08500099182128906,-0.030000686645507812,-1.8925001621246338,-2.375000476837158,-0.5799999237060547,3,-0.004755129729179131,-2.0454643974926956,21.36000061035156,2.142848245634522,20.75,-1.2201849952928676,20.309999465942386,-0.004755129729179131
1592,2006-12-01,20.239999771118164,21.3700008392334,20.209999084472656,21.01000022888184,161300.0,-0.03756542509430405,-1.7951787848147809,2.081088325961677,48.012235032073015,54.74732053801811,0.8226462818911955,0.6563727952724072,-1.0298814642968992,-2.9915588531423722,11.008224651420887,1.1600017547607422,0.46879873540034467,-0.7100003242492683,-2.3884331788993904,0.9684325304008539,-1.5492167515743311,0.12921610307579456,2.068704288481481,35.51400786290628,-19.5435241728387,0.8392164273250619,12,0.625,0.7600002288818359,-0.9625003337860107,-1.5350003242492676,1.8899993896484375,4,0.025691722512057424,-1.3783778210798525,21.030000686645508,-2.0454643974926956,21.36000061035156,2.142848245634522,20.75,0.025691722512057424
1593,2006-12-04,21.020000457763672,21.07999992370605,20.21999931335449,20.25,140700.0,0.038537583768085915,-1.0722860557036316,-0.9999999999999953,53.560973376762576,54.316683002032796,-0.018915007040579468,-0.00910696380706355,-1.7275952809495436,-3.6873811252244764,11.669615217971618,0.8600006103515625,0.407370237551568,-0.0029996871948227977,-1.5486297363524457,1.5426303619628001,-0.7758147117736343,0.7698153373839887,1.2301295038593132,62.96295860231449,1.847112792551684,0.7728150245788115,12,-0.1550006866455078,-0.020000457763671875,-1.3650004863739014,-2.175000667572025,1.7899990081787145,0,0.009990441479514445,-1.7951787848147809,20.239999771118164,-1.3783778210798525,21.030000686645508,-2.0454643974926956,21.36000061035156,0.009990441479514445
1594,2006-12-05,20.59000015258789,21.01000022888184,20.18000030517578,21.01000022888184,220000.0,-0.020456721970096958,2.9523798711177016,-0.5454543202659433,42.2691928246364,51.758144187278546,0.2789492430679914,0.4494499628082238,-1.1979759200652111,-3.1809157435066027,11.812222349719253,0.8400001525878906,0.2280915426340293,-0.436499977111815,-1.9776446980931688,1.1046447438695388,-1.2070723376024937,0.3340723833788637,1.6027271930179658,28.47220106626047,-26.714512417023084,0.7705723604906772,12,0.27499961853027344,0.4099998474121094,-0.9050004482269287,-1.7150006294250488,1.0900001525878906,1,0.023797948882315678,-1.0722860557036316,21.020000457763672,-1.7951787848147809,20.239999771118164,-1.3783778210798525,21.030000686645508,0.023797948882315678
1595,2006-12-06,20.709999084472656,20.84000015258789,20.18000030517578,20.479999542236328,70500.0,0.005828019960926634,1.693867700523935,-0.547617858229522,41.750834759385064,48.99593046238251,-0.04135821979420129,0.36219753485118744,-1.2249012073655834,-3.214512937795817,11.755559313888691,0.6599998474121094,0.18941410710601048,-0.3255009651184082,-1.856506464493659,1.2055045342568427,-1.0910037148060319,0.44000178456921546,1.426473697436414,41.08520827819525,-9.043433982473537,0.7655027496876251,12,-0.20999908447265625,0.29000091552734375,-1.0249993801116943,-1.8349995613098145,1.1200008392333949,2,0.01883154583475921,2.9523798711177016,20.59000015258789,-1.0722860557036316,21.020000457763672,-1.7951787848147809,20.239999771118164,0.01883154583475921
1596,2006-12-07,20.06999969482422,20.799999237060547,20.020000457763672,20.709999084472656,77000.0,-0.03090291733176742,-1.1081108946006413,-2.782611580117095,36.83640072756157,47.63201068877076,0.42898168263805303,1.0106985654165612,-0.49412224062029253,-2.4927126043808805,11.89926584211906,0.779998779296875,0.06134578679191094,-0.9380002975463881,-2.519360206253314,0.6433596111605375,-1.7286802518998492,-0.14732034319292708,2.011343614662003,3.7036461431302263,-39.0607621594827,0.7906799543534621,12,0.48000049591064453,0.9300003051757812,-0.38499999046325684,-1.195000171661377,2.1399993896484375,3,0.0368709408256247,1.693867700523935,20.709999084472656,2.9523798711177016,20.59000015258789,-1.0722860557036316,21.020000457763672,0.0368709408256247
1597,2006-12-08,20.149999618530273,20.420000076293945,19.59000015258789,19.940000534057614,123000.0,0.003986045088315793,1.2133331298828125,-0.3281238824118502,42.38733167239877,46.935540576366826,0.5178828125916652,0.9386571012176574,-0.4898903295332744,-2.4923303306030213,11.997266426543012,0.8299999237060547,-0.16274079312633916,-0.8325003623962388,-2.453440735536244,0.7884400107437664,-1.6429705489662432,-0.022030175826234455,1.8773168079815576,37.583862547987835,-4.139213906435501,0.8104701865700031,12,0.4550008773803711,0.8500003814697266,-0.4649999141693115,-1.2750000953674316,2.880001068115238,4,0.01488839454534241,-1.1081108946006413,20.06999969482422,1.693867700523935,20.709999084472656,2.9523798711177016,20.59000015258789,0.01488839454534241
1598,2006-12-11,20.43000030517578,20.5,20.030000686645508,20.149999618530273,83300.0,0.013895815977485793,1.2380915618003552,1.3333424159854452,42.80531594532204,45.987803687528654,0.2868608283417622,0.6776481274955586,-0.6719646175248499,-2.6762518412651026,12.06557684259812,0.4699993133544922,-0.3652964802379053,-0.5424997329711907,-2.1750228450466054,1.090023379104224,-1.3587612890088963,0.27376182306651486,1.5443697760211457,59.15493714480656,18.767819704813853,0.8162615560377068,12,0.17500019073486328,0.5699996948242188,-0.7450006008148193,-1.5550007820129395,2.879999160766605,0,0.08321090700914668,1.2133331298828125,20.149999618530273,-1.1081108946006413,20.06999969482422,1.693867700523935,20.709999084472656,0.08321090700914668
1599,2006-12-12,20.09000015258789,20.399999618530273,19.8700008392334,20.399999618530273,105900.0,-0.01664220007386663,2.4193528539522178,-1.1071382347531693,38.69408205334947,44.26228561403632,0.5849033443504545,1.056040201160954,-0.2005081727941409,-2.236224374647051,12.424399619153444,0.5599994659423828,-0.29601637030157946,-0.872499847412108,-2.524954264957703,0.7799545701334871,-1.6987270561849073,-0.04627263863930864,1.8324825102004283,40.0,1.792369422673687,0.8262272087727978,12,0.4399995803833008,0.9099998474121094,-0.30500054359436035,-1.2150006294250488,3.1399993896484375,1,0.13539070645572493,1.2380915618003552,20.43000030517578,1.2133331298828125,20.149999618530273,-1.1081108946006413,20.06999969482422,0.13539070645572493
1600,2006-12-13,20.21999931335449,20.280000686645508,19.8799991607666,20.030000686645508,88400.0,0.00647083921250502,1.5806435734941242,-0.6128998517187587,42.25887655244359,43.17502699377028,0.3086466125299374,0.8299790900624835,-0.24125268869279637,-2.2653828059534113,11.58814684649335,0.40000152587890625,-0.28022153033590413,-0.6545006752014189,-2.265743968976885,0.9567426185740473,-1.460122322089152,0.15112097168631422,1.6516336793933952,52.066085739326425,11.722687313180288,0.8056216468877332,12,0.2600011825561559,0.7800006866455114,-0.40249991416930797,-1.3449997901916468,3.2399997711181676,2,0.07220578839767922,2.4193528539522178,20.09000015258789,1.2380915618003552,20.43000030517578,1.2133331298828125,20.149999618530273,0.07220578839767922
1601,2006-12-14,20.1299991607666,20.32999992370605,19.790000915527344,20.200000762939453,106000.0,-0.004451046273203696,2.2727220183221597,-0.3684321480916406,55.96637809607524,44.0588206675483,0.28782357345459886,0.7995152891454786,-0.07796719717462253,-2.083142800526268,10.447380285563398,0.5399990081787074,-0.3271540331560594,-0.6420007705688491,-2.1617877149187805,0.8777861737810824,-1.4018942427438148,0.11789270160611665,1.6918011553416576,59.340560299474745,13.475025299798084,0.7598934721749652,12,0.2050008773803711,0.8700008392333984,-0.3124997615814209,-1.2549996376037598,2.2300014495849574,3,0.08445110947906809,1.5806435734941242,20.21999931335449,2.4193528539522178,20.09000015258789,1.2380915618003552,20.43000030517578,0.08445110947906809
1602,2006-12-15,20.559999465942386,20.670000076293945,20.18000030517578,20.280000686645508,98900.0,0.021361168559502763,-1.0416676600783603,-3.9998910111441615,52.276866334855285,43.91614210733638,-0.10282427707161546,0.22843495483196463,-0.43526685787808717,-2.4308787922245934,8.854893482373186,0.5400009155273438,-0.44878789386725515,-0.11500043869018128,-1.3999008893451474,1.1699000119647849,-0.7574506640176644,0.5274497866373018,1.2129648270590394,87.49991872086184,38.14976953853332,0.6424502253274832,12,-0.2599992752075231,0.44000053405761363,-0.42000007629394887,-1.6849999427795446,1.9500007629394531,4,0.08025290181857692,2.2727220183221597,20.1299991607666,1.5806435734941242,20.21999931335449,2.4193528539522178,20.09000015258789,0.08025290181857692
1603,2006-12-18,19.71999931335449,20.799999237060547,19.670000076293945,20.75,74300.0,-0.040856039611253725,1.0,-3.6785899182560966,41.256362819727705,43.8036054401243,0.5960601449513483,0.9867095003398951,0.49206088828438155,-1.5141007531036514,8.473597467266297,1.1299991607666016,-0.5532517994278336,-0.8710005760192914,-2.1758405574458095,0.43383940540722676,-1.5234205667325504,-0.2185805853060323,2.0051056770022413,4.424714530462429,-43.460360176994605,0.6524199907132598,12,0.495000839233402,1.2800006866455114,0.3375000953674352,-0.8449997901916468,2.5900001525878977,0,0.1678499740641204,-1.0416676600783603,20.559999465942386,2.2727220183221597,20.1299991607666,1.5806435734941242,20.21999931335449,0.1678499740641204
1604,2006-12-19,20.170000076293945,20.299999237060547,19.63999938964844,19.700000762939453,93300.0,0.02281951209981603,-1.237279807067525,-0.4563097087684261,39.61605381318178,43.56640755721283,0.08964408809692515,0.4453413807034252,0.13383824167702585,-1.8954237841020571,8.364441178455564,0.6599998474121058,-0.5452201541838377,-0.34849977493286133,-1.5711507186689033,0.8741511688031807,-0.9598252468008823,0.26282569693515967,1.5082027974709824,45.689720376076416,0.1729415784029129,0.6113254718680209,12,0.024999618530273438,0.8299999237060547,-0.11500024795532227,-1.2950005531311035,2.8700008392333984,1,0.1556767167957982,1.0,19.71999931335449,-1.0416676600783603,20.559999465942386,2.2727220183221597,20.1299991607666,0.1556767167957982
1605,2006-12-20,20.01000022888184,20.3700008392334,19.920000076293945,20.239999771118164,54700.0,-0.007932565533311786,-1.1951264898259195,-0.48936144309395996,40.82733627851678,44.00984484065229,0.1563486536434162,0.47617553192684525,0.3721093298366682,-1.6730468844989907,8.010874691876019,0.4500007629394531,-0.6736756791417235,-0.4109996795654247,-1.4462911328769863,0.6242917737461369,-0.9286454062212037,0.1066460470903543,1.6222385706231215,31.89662826756826,-9.644556728325945,0.5176457266557807,12,0.18499946594237926,0.9899997711181605,-0.13000059127807972,-1.1350007057189977,3.64999961853027,2,0.16091950407410982,-1.237279807067525,20.170000076293945,1.0,19.71999931335449,-1.0416676600783603,20.559999465942386,0.16091950407410982
1606,2006-12-21,20.290000915527344,20.649999618530273,19.799999237060547,20.0,69100.0,0.013993037653311058,-1.4637605042016806,-1.2608760552634828,50.49506072354593,44.91070362411309,-0.09964136357263342,0.1113091986590149,0.1684773658924108,-1.8869720186451566,7.152805727459552,0.8500003814697266,-0.6377266007870865,-0.07349901199340891,-0.9916044265573909,0.8446064025705731,-0.5325517192753999,0.3855536952885821,1.2971930912028498,56.03462167077171,13.16382423299713,0.459052707281991,12,-0.07000160217285156,0.7099990844726562,-0.0800013542175293,-1.415001392364502,3.2099990844726562,3,0.15623450103047576,-1.1951264898259195,20.01000022888184,-1.237279807067525,20.170000076293945,1.0,19.71999931335449,0.15623450103047576
1607,2006-12-22,19.979999542236328,20.56999969482422,19.65999984741211,20.21999931335449,57800.0,-0.01527852929044382,-1.0681834437645896,-0.8275828049774943,38.64628275391048,44.44858882506736,0.20529891039578274,0.49056705530032474,0.5657149326111224,-1.5268763768426332,7.206030721356571,0.9099998474121094,-0.6152496229155382,-0.41150035858154155,-1.2380415320522502,0.4150408148891671,-0.8247709453168959,0.0017702281538127806,1.5630505675745923,29.310361837237153,-10.563732438480017,0.4132705867353542,12,0.23999977111816406,1.0200004577636719,0.46500110626220703,-0.9999995231628418,4.540000915527344,4,0.1191191753074905,-1.4637605042016806,20.290000915527344,-1.1951264898259195,20.01000022888184,-1.237279807067525,20.170000076293945,0.1191191753074905
1608,2006-12-26,20.34000015258789,20.489999771118164,19.84000015258789,19.850000381469727,38100.0,0.018018048978957424,-1.5490169679154184,-2.0416676600783905,47.22838268754177,45.39684445108873,-0.1886492784930489,0.14011292385107055,0.23284466190634134,-1.8351387861839008,7.5656405644476346,0.6499996185302734,-0.4749716009790923,-0.05299978256225657,-0.879026911016215,0.7730273458917019,-0.4660133467892358,0.36001378166472264,1.1597889382421442,69.30699052557819,26.834369246641415,0.4130135642269795,12,-0.12000083923339844,0.6049995422363281,0.27250051498413086,-1.2249999046325684,5.5100002288818395,1,0.10668633530063443,-1.0681834437645896,19.979999542236328,-1.4637605042016806,20.290000915527344,-1.1951264898259195,20.01000022888184,0.10668633530063443
1609,2006-12-27,20.489999771118164,20.540000915527344,20.280000686645508,20.280000686645508,65100.0,0.0073746124584561645,-1.476203451407811,0.4285697603356935,47.5771015796954,45.9877583430056,-0.3083704353342185,-0.03200489405890039,0.0897111911624755,-1.9334397526258442,7.994270469810639,0.26000022888183594,-0.4048075013832779,0.10999984741210866,-0.7004066518082155,0.9204063466324328,-0.2952034021980552,0.5152030970222725,0.9673935211106013,83.83839551483976,39.488748016652664,0.4052032496101628,12,-0.2700004577636719,0.375,0.3450007438659668,-1.3749995231628418,4.530000686645508,2,0.0888238025941619,-1.5490169679154184,20.34000015258789,-1.0681834437645896,19.979999542236328,-1.4637605042016806,20.290000915527344,0.0888238025941619
1610,2006-12-28,20.920000076293945,21.0,20.399999618530273,20.51000022888184,67500.0,0.02098586188282403,1.1052656235360254,1.9523887375113365,59.815238424980684,46.41540949066175,-0.7025098434877783,-0.5234991635812634,-0.32215953779284945,-2.311590211631895,7.884745236106191,0.6000003814697266,-0.3458462491950769,0.5620001792907701,-0.15488233943638718,1.2788826980179273,0.20355891992719322,0.9204414386543469,0.4958453333055779,94.02985711967615,42.6989134203623,0.35844125936357824,12,-0.6000003814697266,-0.05500030517578125,0.15250062942504883,-1.804999828338623,5.579999923706055,3,0.10133847186911504,-1.476203451407811,20.489999771118164,-1.5490169679154184,20.34000015258789,-1.0681834437645896,19.979999542236328,0.10133847186911504
1611,2006-12-29,20.93000030517578,21.6200008392334,20.809999465942386,20.809999465942386,143600.0,0.00047802241134631274,-12.499928474927229,0.29268508266730564,59.15492894685352,47.17963866977267,-0.656090928998676,-0.5706318908035826,-0.28484846423111776,-2.2661222868372732,8.057833056750512,0.8100013732910121,-0.21392177089979825,0.5770004272460945,-0.12130157252851959,1.2753024270207085,0.22784942735878744,0.9261514271334015,-1.5500011444091797,64.79590893388023,11.24166081425578,0.3491509998873067,12,-0.3000001907348633,-0.06500053405761719,0.1425004005432129,-1.815000057220459,4.779998779296875,4,0.13043475883568068,1.1052656235360254,20.920000076293945,-1.476203451407811,20.489999771118164,-1.5490169679154184,20.34000015258789,0.13043475883568068
1612,2007-01-03,20.76000022888184,20.96999931335449,20.440000534057614,20.96999931335449,127300.0,-0.008122315996904383,4.047629427793086,-1.7499801319240171,53.97589940605677,48.59292051269812,-0.5081775476149062,-0.37911463535933265,-0.07982032934803485,-2.0402811301116124,8.342113249162544,0.529998779296875,-0.12965885917469677,0.3810003280639691,-0.33800223125449236,1.1000028873824306,0.021499048404738375,0.7405016077231998,-1.3352010345459036,51.68537760666434,-1.1124852228881323,0.3595012796592302,1,-0.13000011444092152,-0.2600002288818395,0.31250047683715465,-1.6449999809265172,5.170000076293942,2,0.13198457326152635,-12.499928474927229,20.93000030517578,1.1052656235360254,20.920000076293945,-1.476203451407811,20.489999771118164,0.13198457326152635
1613,2007-01-04,21.229999542236328,21.420000076293945,20.280000686645508,20.6200008392334,88900.0,0.02263965838982096,1.3030296024429482,-2.9047683923706704,63.31774180754153,51.22644140096032,-0.8285934806205297,-0.8775680547843834,-0.5215031044827256,-2.4533748213537834,8.8452396944565,1.1399993896484375,-0.14281810070659873,0.8404996871948249,0.07730750937280462,1.6036918650168452,0.4589035982838148,1.222095776105835,-1.7612963150024434,70.89542891141647,15.798003476159899,0.38159608891100977,1,-0.5899991989135742,-0.6799993515014648,-0.3624992370605469,-2.114999294281006,5.120000839233402,3,0.15496942941435332,4.047629427793086,20.76000022888184,-12.499928474927229,20.93000030517578,1.1052656235360254,20.920000076293945,0.15496942941435332
1614,2007-01-05,21.07999992370605,21.229999542236328,20.770000457763672,21.040000915527344,114200.0,-0.007065455570635204,1.7058909327543939,0.06557228397666819,60.0,53.356737370014,-0.598918180823599,-0.726209824368123,-0.31210820962943586,-2.2459657588062676,9.336467786089361,0.45999908447265625,-0.16214238660945313,0.6660000801086383,-0.15366363952485074,1.4856637997421274,0.2561682202918938,1.0758319399253828,-1.5682707442321764,59.701428803238244,4.046212333017877,0.4098318598167441,1,-0.43999958038329723,-0.4749994277954066,-0.21249961853026988,-1.9649996757507289,5.10000038146973,4,0.22628085744912418,1.3030296024429482,21.229999542236328,4.047629427793086,20.76000022888184,-12.499928474927229,20.93000030517578,0.22628085744912418
1615,2007-01-08,21.100000381469727,21.38999938964844,20.6299991607666,21.07999992370605,84800.0,0.0009487883223937565,1.5333405388909194,0.5000238424492296,61.465726370088454,54.575700219629844,-0.5006956229762203,-0.7541604686725769,-0.3192908771308005,-2.2102527050694896,9.926507151997665,0.7600002288818395,-0.0332864326218818,0.6665004730224595,-0.20003006215495844,1.5330310081998775,0.23323520543375054,1.0997657406111685,-1.5461057688006612,61.194000108177974,5.7568963564589595,0.43326526758870876,1,-0.46000003814697266,-0.49499988555908203,-0.2325000762939453,-1.9850001335144043,4.779998779296875,0,0.1857819907783762,1.7058909327543939,21.07999992370605,1.3030296024429482,21.229999542236328,4.047629427793086,20.76000022888184,0.1857819907783762
1616,2007-01-09,20.809999465942386,21.100000381469727,19.979999542236328,21.059999465942386,133000.0,-0.013744118970823505,5.78784621075522,-12.49971390425107,53.056231754292696,56.176805664116756,-0.14435650622478846,-0.4278122564510518,-0.05955274703243418,-1.8827438489056867,10.031329259371871,1.1200008392333984,0.07427766486667764,0.33949956893921396,-0.5248707925077589,1.2038699303861868,-0.09268561178427248,0.7716847496627004,-1.2147827287420334,57.63886221398084,5.998998508025416,0.43218518072348694,1,-0.07999897003174183,-0.20499897003174183,0.15750074386596324,-1.694999217987064,5.840000152587887,1,0.27342627006645825,1.5333405388909194,21.100000381469727,1.7058909327543939,21.07999992370605,1.3030296024429482,21.229999542236328,0.27342627006645825
1617,2007-01-10,20.450000762939453,20.8700008392334,20.200000762939453,20.649999618530273,94500.0,-0.017299313418633555,1.0937459953210449,0.7999954223632812,60.11081634992907,57.60818718215979,0.32332405282563315,-0.04657369739159378,0.25409271639921727,-1.486151446886467,9.700708113966217,0.6700000762939453,0.18235173069625432,-0.03549919128418111,-0.8867640495629381,0.8157656669945759,-0.4611316204235614,0.39013323785519916,-0.8142883436984398,32.638961555018376,-23.941679677846295,0.4256324291393791,1,0.34999942779541016,0.1549997329711914,0.5224990844726562,-1.3350005149841309,5.920000076293945,2,0.2572126222638409,5.78784621075522,20.809999465942386,1.5333405388909194,21.100000381469727,1.7058909327543939,21.07999992370605,0.2572126222638409
1618,2007-01-11,22.1299991607666,22.3700008392334,20.38999938964844,20.43000030517578,203400.0,0.0821515078313213,-1.2247198716719239,-8.500042915589804,70.24792378802582,60.12716742752984,-1.202518488283566,-1.6787528497758828,-1.4275801973494495,-3.121491246445075,10.06654477022475,1.9800014495849574,0.25217492211701753,1.5594992637634277,0.4356998853583569,2.6832986421684986,0.9975995745608941,2.1213989529659614,-2.454600973125739,89.9580942165869,30.677944989586237,0.5618996892025352,1,-0.9549989700317383,-1.149998664855957,-1.1974992752075195,-3.0149989128112793,4.70000076293945,3,0.171712665545241,1.0937459953210449,20.450000762939453,5.78784621075522,20.809999465942386,1.5333405388909194,21.100000381469727,0.171712665545241
1619,2007-01-12,22.809999465942386,23.290000915527344,21.86000061035156,22.07999992370605,172100.0,0.030727534160115644,-1.4444487916845903,0.42941178450536666,76.1193928938461,61.938740146292666,-1.6973085595592963,-2.2604224563810007,-2.100743107201083,-3.751627056586809,10.557768016679676,1.4300003051757848,0.44260047171576034,2.103499603271487,0.622855898629517,3.5841433079134575,1.363177750950502,2.8438214555924723,-3.0268171722378234,85.4984516484442,21.814507452271528,0.7403218523209858,1,-1.1749992370605504,-1.3699989318847692,-1.8774995803833043,-3.694999217987064,2.9099998474121023,4,0.1551951336435986,-1.2247198716719239,22.1299991607666,1.0937459953210449,20.450000762939453,5.78784621075522,20.809999465942386,0.1551951336435986
1620,2007-01-16,21.68000030517578,22.770000457763672,21.399999618530273,22.770000457763672,188400.0,-0.04953963994842736,1.5137626558688584,-1.4931518302719788,61.19162314471156,62.165039501610224,-0.5008341910268364,-1.0703108427292705,-0.9585206626173246,-2.5773490311523943,10.846660416212805,1.409999847412113,0.5442231031470932,0.9005003929138198,-0.6225085843359857,2.423509370163625,0.13899590428891528,1.6620048815387243,-1.6864088941618505,51.35951835721456,-12.742934318978818,0.7615044886249029,1,-0.04500007629394531,-0.23999977111816406,-0.7475004196166992,-2.565000057220459,3.809999465942383,1,0.20756457272399986,-1.4444487916845903,22.809999465942386,-1.2247198716719239,22.1299991607666,1.0937459953210449,20.450000762939453,0.20756457272399986
1621,2007-01-17,21.82999992370605,22.1200008392334,21.530000686645508,21.549999237060547,67000.0,0.006918801495332971,-2.6875264497439963,-0.256881327934426,65.28926609921177,63.42208024529411,-0.569647738654659,-1.145132049702493,-1.0756039792465266,-2.682227042196665,11.050091457787016,0.5900001525878906,0.6466087569423706,0.965499973297117,-0.5941957835311094,2.5251957301253434,0.18565209488300383,1.7453478517112302,-1.6386239424213151,52.75077929693517,-15.10191361672316,0.7798478784141135,1,-0.1949996948242152,-0.38999938964843395,-1.0799999237060511,-2.714999675750729,3.8299999237060582,2,0.1855244732576704,1.5137626558688584,21.68000030517578,-1.4444487916845903,22.809999465942386,-1.2247198716719239,22.1299991607666,0.1855244732576704
1622,2007-01-18,22.209999084472656,22.670000076293945,22.0,22.0,308600.0,0.017407199363017378,-5.380980926430517,0.7499948910429861,65.40362603875155,63.653845159873,-0.8072223798768263,-1.4705765342612338,-1.396960240508271,-3.016672226499896,11.914307495010556,0.8400001525878942,0.6674887268069654,1.2629991531372085,-0.4000110530878409,2.926009359362258,0.431494050024682,2.094504256249735,-1.832705607133363,62.75857714497679,-4.707323384837643,0.8315051031125247,1,-0.5749988555908203,-0.7699985504150391,-1.4349989891052246,-3.094998836517334,3.090000152587894,3,0.19990998275914773,-2.6875264497439963,21.82999992370605,1.5137626558688584,21.68000030517578,-1.4444487916845903,22.809999465942386,0.19990998275914773
1623,2007-01-19,23.03000068664551,23.1299991607666,22.170000076293945,22.280000686645508,233600.0,0.03692037982775642,1.0210571965498965,3.57144414168939,68.84274273424455,64.63637213034463,-1.5031105866904468,-2.139584174308993,-2.1508051677724467,-3.7847714143917663,12.364711294718052,0.9599990844726562,0.7188032589209428,1.9175006866455107,0.11562037231428235,3.719381000976739,1.0165605294798965,2.818440843811125,-2.4779447630149356,86.24338357360209,19.987263785022506,0.9009401571656146,1,-1.3950004577636754,-1.5650005340576207,-2.227500438690189,-3.915000438690189,0.3999996185302699,4,0.14502822635713875,-5.380980926430517,22.209999084472656,-2.6875264497439963,21.82999992370605,1.5137626558688584,21.68000030517578,0.14502822635713875
1624,2007-01-22,23.309999465942386,23.5,22.86000061035156,23.209999084472656,199100.0,0.012158001343840041,1.6666560703173887,0.13333384195963952,68.13354110613547,65.37724043434984,-1.6019838075722674,-2.289673280962674,-2.3909780907879075,-4.013267417963892,12.900465955398873,0.639999389648441,0.8287902764064476,2.040499496459965,0.04735925224020221,4.033639740679728,1.043929374350082,3.0370696185698485,-2.5936668427980045,90.95235716459071,27.044125972024332,0.9965701221098815,1,-1.5699996948242223,-1.7399997711181676,-2.507499217987064,-4.194999217987064,0.28000068664550426,0,0.15100817410599432,1.0210571965498965,23.03000068664551,-5.380980926430517,22.209999084472656,-2.6875264497439963,21.82999992370605,0.15100817410599432
1625,2007-01-23,23.229999542236328,23.35000038146973,22.93000030517578,23.25,141300.0,-0.0034320002376209136,2.8181613261200367,-0.20000381468270667,67.26727182540816,66.956244886696,-1.3276902266793336,-2.061778718262616,-2.2715831806101328,-3.8809087025812623,13.572991834111894,0.42000007629394887,0.8624463299316112,1.799499607086183,-0.283448069273863,3.882447283446229,0.7580257689061582,2.840973445266208,-2.2909735289434963,86.29438822981525,21.569054857685828,1.041473838180023,1,-1.3799991607666016,-1.6599998474121094,-2.4649996757507324,-4.114999294281006,0.3199996948242223,1,0.10718897202692124,1.6666560703173887,23.309999465942386,1.0210571965498965,23.03000068664551,-5.380980926430517,22.209999084472656,0.10718897202692124
1626,2007-01-24,23.459999084472656,23.60000038146973,23.0,23.21999931335449,105200.0,0.009900970588404334,1.3076832788640878,-11.999713904253468,70.08929065600057,68.06496425403728,-1.2764930529065701,-2.152471515793181,-2.4616043001362584,-4.066101080411546,14.774998381037266,0.6000003814697301,0.9402679848094735,1.8709992408752427,-0.325858405876712,4.067856887627197,0.7725704174992636,2.969428064251222,-2.31609515224325,91.2499210238643,23.847555359249967,1.0984288233759778,1,-1.4649991989135707,-1.8399991989135707,-2.719998836517334,-4.344998836517334,-1.2999992370605469,2,0.08653029692524972,2.8181613261200367,23.229999542236328,1.6666560703173887,23.309999465942386,1.0210571965498965,23.03000068664551,0.08653029692524972
1627,2007-01-25,22.36000061035156,23.43000030517578,22.270000457763672,23.43000030517578,124400.0,-0.04688825733369906,1.1682246322559484,-4.458336313568363,57.68708768152907,66.66931579775986,0.13737792149025196,-0.9117742853146034,-1.3348746980776518,-2.933623841564163,15.467305868161956,1.1899986267089844,0.9939078165568205,0.6520007133483858,-1.4328676620896879,2.7368690887864595,-0.3904334743706528,1.6944349010674244,-0.9704870331981219,13.286747797879494,-51.456560832369526,1.0424341877190375,1,0.13999938964844105,-0.7400007247924734,-1.6925005912780726,-3.2450003623962367,0.39999961853028054,3,0.1475849350170777,1.3076832788640878,23.459999084472656,2.8181613261200367,23.229999542236328,1.6666560703173887,23.309999465942386,0.1475849350170777
1628,2007-01-26,22.51000022888184,22.540000915527344,22.1200008392334,22.32999992370605,91500.0,0.0067083906277192185,2.4999761583088294,-0.16822463225595452,59.727900300868264,64.84803884298455,0.05246761995287841,-0.939011002794846,-1.4548818822775367,-3.043396195529944,16.12145191958011,0.4200000762939453,1.1297925626534706,0.6935003280639691,-1.3161106787488812,2.7031113348768194,-0.31130517534245783,1.698305831470396,-0.8994379712967735,26.351318261837985,-37.4174753695041,1.004805503406426,1,-0.01000022888183949,-0.8900003433227539,-1.8600001335144078,-2.7500000000000036,1.139999389648434,4,0.12394486805019911,1.1682246322559484,22.36000061035156,1.3076832788640878,23.459999084472656,2.8181613261200367,23.229999542236328,0.12394486805019911
1629,2007-01-29,22.309999465942386,22.84000015258789,22.06999969482422,22.399999618530273,153600.0,-0.008884973829668796,-1.7017574386636507,-0.49999999999996053,58.03452784604216,64.49725047646572,0.19454294272703976,-0.6278600590449628,-1.2156334957189223,-2.8039227675706115,16.988751285017774,0.7700004577636719,1.2754694717497443,0.4024995803833029,-1.517005135124414,2.32200429589102,-0.5572527773705573,1.3622519381371632,-0.5004933959688529,15.686252510406462,-46.4085409237345,0.9597523577538589,1,0.2550010681152308,-0.6899995803833008,-1.702499389648441,-2.499999046325687,0.610000610351559,0,0.05020174209072237,2.4999761583088294,22.51000022888184,1.1682246322559484,22.36000061035156,1.3076832788640878,23.459999084472656,0.05020174209072237
1630,2007-01-30,23.040000915527344,23.440000534057614,22.32999992370605,22.3799991607666,130300.0,0.03272081878349442,-1.9210533580619062,-7.333340397575841,63.98997935419573,64.35288528257504,-0.36012579781191434,-1.2552502346141559,-1.9515774824682097,-3.4957137229999873,18.817119614882177,1.1300010681152273,1.247749650771702,1.0265009880065925,-0.8975325880069676,2.9505345640201526,0.06448419999981425,1.9885177760133708,-1.051445414404192,63.39874414238523,0.7097241253386528,0.9620167880067793,1,-0.24000072479248047,-1.4100008010864258,-2.4425010681152344,-3.2300004959106445,0.4499988555908203,1,0.02387149371551822,-1.7017574386636507,22.309999465942386,2.4999761583088294,22.51000022888184,1.1682246322559484,22.36000061035156,0.02387149371551822
1631,2007-01-31,23.65999984741211,23.88999938964844,23.059999465942386,23.149999618530273,125700.0,0.026909674793759608,-1.4057950182303935,0.7727255650505301,69.50182716214181,64.80824096295176,-0.7747093293084717,-1.7499591429353458,-2.5768846408186086,-4.073029981732361,20.036077410843646,0.8499984741210973,1.1316896576663495,1.5099999427795403,-0.4767135765403907,3.4967134620994713,0.516643183119573,2.5033567024395076,-1.5900001525878906,87.36266039547081,20.01028822061039,0.9933567596599656,1,-0.6800003051757812,-1.885000228881836,-3.0625,-3.84999942779541,0.22999954223633168,2,-0.004649222783642215,-1.9210533580619062,23.040000915527344,-1.7017574386636507,22.309999465942386,2.4999761583088294,22.51000022888184,-0.004649222783642215
1632,2007-02-01,23.5,23.940000534057614,23.190000534057614,23.770000457763672,196600.0,-0.006762461895349903,1.4590139330115102,-0.529412424687812,60.20865436355214,63.8488978106526,-0.46095356068717663,-1.4484216841744555,-2.4344778011222417,-3.867651087620711,21.894231869891627,0.75,1.1874364068003906,1.2130001068115241,-0.747849151137661,3.1738493647607093,0.23257547783693155,2.1934247357861167,-1.2116003417968741,76.4705702357871,11.482884679711773,0.9804246289745919,2,-0.49499988555908203,-1.6999998092651367,-2.890000343322754,-3.5299997329711914,-0.5599994659423864,3,-0.057021283088846464,-1.4057950182303935,23.65999984741211,-1.9210533580619062,23.040000915527344,-1.7017574386636507,22.309999465942386,-0.057021283088846464
1633,2007-02-02,24.520000457763672,24.60000038146973,23.11000061035156,23.11000061035156,236500.0,0.04340427479845421,-1.1134750813666894,-5.22221280323261,62.12767120219007,63.18157893243644,-1.393960433206157,-2.3286994281756286,-3.42511977636703,-4.817358658656449,23.43241850362436,1.4899997711181712,1.2402880645000138,2.068500518798828,-0.06352362874739725,4.2005246663450535,1.0024884450257154,3.134512592571941,-2.000376676940917,96.8379485377876,33.02186039639883,1.0660120737731136,2,-1.1850004196166992,-2.3000001907348633,-3.910000801086426,-4.439999580383301,-2.3600006103515625,4,-0.0717781482881078,1.4590139330115102,23.5,-1.4057950182303935,23.65999984741211,-1.9210533580619062,23.040000915527344,-0.0717781482881078
1634,2007-02-05,25.85000038146973,27.06999969482422,24.59000015258789,24.60000038146973,585900.0,0.05424143143867455,-2.905509682419036,0.886524918633308,78.75862878171424,64.458396372026,-2.599093410753941,-3.4604385861592206,-4.716793575923372,-6.07724042816529,25.486670872160094,2.549999237060547,1.3098731466296272,3.160000419616704,0.6417553818063269,5.6782454574270815,1.9008779007115137,4.419122938521895,-2.9975163445434596,74.26161661888244,8.503451566059141,1.2591225189051891,2,-1.2800006866455114,-2.3250007629394567,-5.267500877380375,-5.769999504089359,-3.270000457763679,0,-0.08510641123690277,-1.1134750813666894,24.520000457763672,1.4590139330115102,23.5,-1.4057950182303935,23.65999984741211,-0.08510641123690277
1635,2007-02-06,25.020000457763672,25.81999969482422,24.85000038146973,25.78000068664551,443400.0,-0.032108313789466436,1.3095269992574865,-0.6080001831054715,70.1135004953575,64.46108635417677,-1.663404409685036,-2.447172163981328,-3.8682828346460454,-5.180278885581366,27.444886140873017,1.0,1.266432048254444,2.1340004920959466,-0.47185867322589914,4.739859657417792,0.8310709094350237,3.4369300747568694,-1.909999847412113,48.877827430145096,-17.760407526311177,1.3029295826609228,2,-0.4500007629394531,-1.4950008392333984,-4.477500915527344,-4.760000228881836,-2.020000457763672,1,-0.08393286742799,-2.905509682419036,25.85000038146973,-1.1134750813666894,24.520000457763672,1.4590139330115102,23.5,-0.08393286742799
1636,2007-02-07,26.5,26.5,25.209999084472656,25.25,434200.0,0.05915265847955187,1.06400146484375,-1.6447363467759466,73.75416110444577,66.24631673450085,-2.9802343370287403,-3.667045745236088,-5.295428510125241,-6.58850168882806,30.597709058977195,1.4799995422363281,1.2528124103390397,3.3295000076293952,0.4499058359483854,6.209094179310405,1.8897029217888885,4.769297093469902,-2.677199554443362,85.60606498473159,17.713810316558508,1.4397970858405054,2,-1.9300003051757812,-2.9750003814697266,-5.907500267028809,-5.7649993896484375,-3.860000610351559,2,-0.11358491429742779,1.3095269992574865,25.020000457763672,-2.905509682419036,25.85000038146973,-1.1134750813666894,24.520000457763672,-0.11358491429742779
1637,2007-02-08,25.709999084472656,26.149999618530273,25.190000534057614,26.149999618530273,199000.0,-0.029811355302918674,3.363626905720755,-0.35200042724609376,64.88888314329421,66.81975927254817,-1.8607394417990761,-2.5958653264173037,-4.395543259886701,-5.725958671716903,33.91042598349103,1.3099994659423864,1.2389770115074228,2.276499176025389,-0.5164188521996671,5.0694172042504455,0.8800401619128628,3.6729581901379156,-1.3027027740478552,65.65654230365385,0.0820467182303588,1.3964590141125275,2,-1.1399993896484375,-2.184999465942383,-4.962499141693115,-4.974998474121094,-2.3899993896484375,3,-0.0707895666913263,1.06400146484375,26.5,1.3095269992574865,25.020000457763672,-2.905509682419036,25.85000038146973,-0.0707895666913263
1638,2007-02-09,25.93000030517578,26.290000915527344,25.209999084472656,25.59000015258789,181400.0,0.00855702950359083,1.0377366638716248,-0.7727266816075462,64.65324766621822,67.55517258590108,-1.7261155745253838,-2.6525825091761632,-4.529529865631822,-5.868368296397868,35.66171193832153,1.0800018310546875,1.1945953905654108,2.306500339508055,-0.626551147850698,5.239551826866808,0.8399745958286786,3.773026083187432,-1.043417385559085,54.03227419064568,-7.98790243148332,1.466525743679376,2,-1.2300004959106445,-2.405000686645508,-5.365000247955322,-5.194999694824219,-2.450000762939453,4,-0.11531044103078336,3.363626905720755,25.709999084472656,1.06400146484375,26.5,1.3095269992574865,25.020000457763672,-0.11531044103078336
1639,2007-02-12,26.35000038146973,26.489999771118164,25.399999618530273,25.989999771118164,155600.0,0.016197457437365115,2.406253725293851,1.0588248493756345,66.81034810548704,67.8685468916001,-1.6905550646949123,-2.9447557113456178,-4.87104615685713,-6.209941837725058,36.75052009487578,1.0900001525878906,1.3541318149754353,2.549500370025637,-0.5963807637019833,5.695381503753257,0.9765598031618268,4.122440936889447,-1.1599998474121165,90.90911192671174,30.63924750090895,1.5729405668638101,2,-1.2850008010864293,-2.8250007629394567,-5.7550001144409215,-5.614999771118168,-1.8400001525878906,0,-0.15901330069824893,1.0377366638716248,25.93000030517578,3.363626905720755,25.709999084472656,1.06400146484375,26.5,-0.15901330069824893
1640,2007-02-13,26.18000030517578,26.399999618530273,25.989999771118164,26.32999992370605,218900.0,-0.0064516157052315615,1.8275948251481489,-0.416664900606098,64.75054696628169,67.34062686983788,-1.149150884044424,-2.5511395312634306,-4.64258469714968,-5.956917404052287,38.553943327508755,0.4099998474121094,1.5027884977743575,2.15450029373169,-0.9964962455243338,5.305496832987714,0.57900202410368,3.7299985633597004,-0.970001220703125,75.57253242130007,18.427419074916642,1.5754982696280113,2,-1.0900001525878906,-2.655000686645508,-5.557499885559082,-5.444999694824219,-1.3600006103515625,1,-0.137509562242366,2.406253725293851,26.35000038146973,1.0377366638716248,25.93000030517578,3.363626905720755,25.709999084472656,-0.137509562242366
1641,2007-02-14,25.8799991607666,26.690000534057614,25.76000022888184,26.13999938964844,136800.0,-0.011459172685718833,-2.7200154114357677,1.7333392673220134,70.90259455925654,68.52884244713836,-0.5600180615749224,-2.0365821542858242,-4.275764350249911,-5.575112864893395,40.49624714410156,0.9300003051757741,1.697748619367541,1.6519991874694817,-1.4245854850114554,4.728583859950419,0.11370685122901492,3.1902915237099485,-0.4799995422363281,45.99990844726587,-16.003422847031814,1.5382923362404677,2,-0.7899990081787109,-2.354999542236328,-5.257498741149902,-5.144998550415039,-0.9799995422363281,2,-0.11128281507568993,1.8275948251481489,26.18000030517578,2.406253725293851,26.35000038146973,1.0377366638716248,25.93000030517578,-0.11128281507568993
1642,2007-02-15,26.649999618530273,26.739999771118164,25.790000915527344,25.8799991607666,110600.0,0.029752723444093965,-1.000004015483705,-2.961537615082672,72.89821473105339,69.72556950590095,-0.9344708006903453,-2.5896673312606495,-4.943152478539645,-6.261993715769663,42.08387337033948,0.9499988555908203,1.8181853347129895,2.199999618530274,-0.9041096233102408,5.304108860370789,0.6479449976100149,3.7520542394505334,-0.949399986267089,94.11763972569098,26.46425230445753,1.5520546209202581,2,-0.8199996948242188,-3.0149993896484375,-5.982499122619629,-5.714999198913574,-0.9899997711181641,3,-0.1504690538942297,-2.7200154114357677,25.8799991607666,1.8275948251481489,26.18000030517578,2.406253725293851,26.35000038146973,-0.1504690538942297
1643,2007-02-16,26.3700008392334,26.649999618530273,25.709999084472656,26.649999618530273,127600.0,-0.010506520949523201,5.714318801089918,-0.3636345621275099,72.25877275537337,69.00336328075197,-0.40728232621994565,-2.1572159119774916,-4.586824936693056,-5.898062941198482,43.34701429821411,0.9400005340576172,1.8435676671112198,1.7530008316040053,-1.3885985767377846,4.894600239945795,0.18220112743311034,3.3238005357749003,0.6999988555908203,72.38814255578994,-1.7627815646234666,1.5707997041708943,2,-0.5750007629394531,-2.6400012969970703,-5.6675004959106445,-5.370000839233398,-1.5200004577636683,4,-0.11566177653932319,-1.000004015483705,26.649999618530273,-2.7200154114357677,25.8799991607666,1.8275948251481489,26.18000030517578,-0.11566177653932319
1644,2007-02-20,26.82999992370605,26.899999618530273,25.739999771118164,26.420000076293945,182500.0,0.017444029951954487,3.218187114628344,-1.4642915531335023,71.41242285206147,69.14768798705241,-0.7975168273674562,-2.4664398292966396,-4.949713979418814,-6.260384098531379,44.4476984533926,1.1599998474121094,2.025906966334947,2.0369998931884723,-1.1895485495480607,5.263548335925005,0.42372567182020404,3.6502741145567406,0.21279975891113523,94.11767534376307,17.838050309941366,1.6132742213682671,2,-0.7849998474121058,-2.595000267028805,-5.752499580383297,-5.829999923706051,0.37000083923339844,1,-0.12486024565768927,5.714318801089918,26.3700008392334,-1.000004015483705,26.649999618530273,-2.7200154114357677,25.8799991607666,-0.12486024565768927
1645,2007-02-21,25.71999931335449,26.81999969482422,25.60000038146973,26.65999984741211,136100.0,-0.041371621822883564,-1.067798253965438,-2.29268508266734,61.02783196793201,67.73365141632866,0.47183979084101324,-1.2230356339431552,-3.7573679487962792,-5.063118322407046,45.51146362163308,1.229999542236321,2.1027174301384157,0.8024992942810023,-2.361667603782397,3.9666661923444018,-0.7795841547506974,2.384582743312702,1.2961443572998057,9.230692485334894,-62.93519313077291,1.5820834490316993,2,0.3250007629394567,-1.4849996566772425,-4.182498931884762,-4.384999275207516,1.3600006103515625,2,-0.04704506674867548,3.218187114628344,26.82999992370605,5.714318801089918,26.3700008392334,-1.000004015483705,26.649999618530273,-0.04704506674867548
1646,2007-02-22,25.489999771118164,25.68000030517578,24.82999992370605,25.63999938964844,242400.0,-0.008942439672496527,6.391261081211106,0.1595739716048738,60.57385441034256,67.25420377933403,0.6073763132017334,-0.87818055842245,-3.4253655670541363,-4.7447083963541345,45.958225744714454,0.8899993896484375,1.9246994106417183,0.47099971771240234,-2.6258297171719995,3.567829152596804,-1.0774149997297968,2.0194144351546015,1.469498167968748,31.884055300218677,-38.09580910080254,1.5484147174422007,2,0.375,-1.1899995803833008,-3.9524993896484375,-4.154999732971191,1.3099994659423864,3,-0.026284820804631792,-1.067798253965438,25.71999931335449,3.218187114628344,26.82999992370605,5.714318801089918,26.3700008392334,-0.026284820804631792
1647,2007-02-23,25.65999984741211,26.040000915527344,25.21999931335449,25.559999465942386,226300.0,0.006669285124379032,-1.1025663597794224,-0.6666709052299238,56.658873871244175,66.36594002433691,0.4800168896778594,-0.8308762948028345,-3.4918633417464235,-4.829042474750878,47.64519779916828,0.8200016021728551,1.8721054302587419,0.4759998321533203,-2.3654333701942214,3.317433034500862,-0.9447167690204488,1.8967164333270894,1.1717282107519509,40.0966205831513,-25.39177255582519,1.4207166011737704,2,0.2049999237060547,-1.125,-4.122499465942383,-4.324999809265137,1.6900005340576207,4,-0.029618091714777806,6.391261081211106,25.489999771118164,-1.067798253965438,25.71999931335449,3.218187114628344,26.82999992370605,-0.029618091714777806
1648,2007-02-26,25.29999923706055,25.709999084472656,24.88999938964844,25.60000038146973,107200.0,-0.014029641952155614,2.153853771975865,-3.0000000000001066,46.376805038615636,64.09554635024008,0.8283653225799696,-0.2647107192403766,-3.0394363151371095,-4.380288416894512,49.447811894921735,0.8199996948242152,1.6267405663157248,-0.023500728607174892,-2.570914434383745,2.5239129771693953,-1.29720758149546,1.2502061242811102,1.4116251330360292,22.705284185774246,-39.95187187063864,1.2737068528882851,2,0.5650005340576136,-0.7299995422363317,-3.762498855590824,-3.9649991989135778,2.140001296997063,0,0.014229273565519174,-1.1025663597794224,25.65999984741211,6.391261081211106,25.489999771118164,-1.067798253965438,25.71999931335449,0.014229273565519174
1649,2007-02-27,23.43000030517578,24.78000068664551,23.40999984741211,24.78000068664551,254700.0,-0.07391300348916663,1.0296302994253883,4.499984105488704,40.78794927116306,61.433035495226896,2.503917005257925,1.7850168137622546,-1.085873987387842,-2.4139450930809474,50.36708227802815,1.889999389648441,1.4829946423988432,-1.9494997024536147,-4.255815488712187,0.3568160838049579,-3.102657595582901,-0.7963418093243284,3.1687265981373685,0.5865237143295026,-61.17754972884577,1.1531578931292858,2,1.7249994277954102,1.1399993896484375,-1.880000114440918,-2.0950002670288086,3.10000038146973,1,0.06060606307291705,2.153853771975865,25.29999923706055,-1.1025663597794224,25.65999984741211,6.391261081211106,25.489999771118164,0.06060606307291705
1650,2007-02-28,23.59000015258789,23.8799991607666,22.76000022888184,23.18000030517578,239100.0,0.006828845297828012,1.2626289871378849,-0.30370350485808545,30.09576401692243,56.89894321274533,2.1656284935704306,1.758493070310692,-1.1629192332153693,-2.4986847374216765,50.58770743435148,1.119998931884762,1.3193998788774906,-1.8169998168945298,-4.016503022738018,0.3825033889489582,-2.9167514198162756,-0.717248213972784,2.753628586253175,25.30487042534439,-32.061841084518306,1.0997516029217445,2,1.239999771118164,0.9799995422363281,-1.9350004196166992,-2.15000057220459,3.530000686645508,2,0.15303097019927447,1.0296302994253883,23.43000030517578,2.153853771975865,25.29999923706055,-1.1025663597794224,25.65999984741211,0.15303097019927447
1651,2007-03-01,23.54999923706055,24.04999923706055,22.88999938964844,23.0,126200.0,-0.0016956725421195529,-2.0129848254405753,1.3414620530522328,33.53658997537312,52.52542935100308,2.05663888796202,1.8865551387179629,-1.0358167682360921,-2.3911950903942056,50.53664489275608,1.1599998474121094,1.076894836316903,-1.8515007019042926,-4.069866884074727,0.3668654802661422,-2.96068379298951,-0.7423176108190752,2.435266650784591,24.085330573105836,-30.90127048606277,1.109183091085217,3,1.2800006866455043,1.0200004577636683,-1.8399991989135778,-2.1099996566772496,3.150001525878899,3,0.14989387690044387,1.2626289871378849,23.59000015258789,1.0296302994253883,23.43000030517578,2.153853771975865,25.29999923706055,0.14989387690044387
1652,2007-03-02,22.15999984741211,23.32999992370605,22.1200008392334,23.21999931335449,146300.0,-0.05902333055964626,-1.122810099600621,-1.9272744297019488,25.61448459883742,47.34273066694354,3.06507833948535,3.342383539631747,0.413065785866916,-0.9446173507100184,50.28848938505038,1.429998397827152,0.8175665696266421,-3.1745000839233413,-5.695038717530057,-0.6539614503166256,-4.434769400726701,-1.9142307671199816,3.5027394745367033,1.1141790454007638,-51.76273711100095,1.2602693168033583,3,2.3500003814697266,2.4099998474121094,-0.3524999618530238,-0.6700000762939453,4.440000534057621,4,0.20938625548728562,-2.0129848254405753,23.54999923706055,1.2626289871378849,23.59000015258789,1.0296302994253883,23.43000030517578,0.20938625548728562
1653,2007-03-05,22.76000022888184,23.13999938964844,21.15999984741211,21.71999931335449,260200.0,0.027075829675143215,1.2000004238554267,-0.9811334334991868,27.307204665987314,42.442150868490856,2.1223335275528115,2.7444785928461357,-0.09278547235752299,-1.4726393536375575,49.85680541803359,1.9799995422363317,0.523550184713713,-2.4864996910095165,-5.238993509611337,0.2659941275923039,-3.8627466003104267,-1.1102527817086063,2.477610475141123,44.19889531872479,-3.707453652339055,1.3762469093009104,3,1.2299995422363246,1.3549995422363246,-0.7000002861022985,-1.2700004577636754,3.0900001525878906,0,0.201669600458233,-1.122810099600621,22.15999984741211,-2.0129848254405753,23.54999923706055,1.2626289871378849,23.59000015258789,0.201669600458233
1654,2007-03-06,23.649999618530273,23.65999984741211,22.809999465942386,23.01000022888184,196700.0,0.03910366347532146,1.5757593272259522,0.6153834867769429,35.34182541901447,39.58815014083335,0.8200508040609549,1.7720645755573052,-0.8908598062157331,-2.286031693675284,47.97884851146571,0.8999996185302699,0.1291361931243742,-1.4865002632141113,-4.312308234829715,1.339307708401492,-2.899404249021913,-0.0735962774063097,1.0167455655671702,86.15917982671493,40.02766771836452,1.412903985807801,3,-0.049999237060546875,0.4650001525878906,-1.5899996757507324,-2.1599998474121094,1.970001220703125,1,0.16025374108495938,1.2000004238554267,22.76000022888184,-1.122810099600621,22.15999984741211,-2.0129848254405753,23.54999923706055,0.16025374108495938
1655,2007-03-07,22.920000076293945,23.75,22.920000076293945,23.709999084472656,127700.0,-0.030866788753110885,-1.1012682677148244,-1.2343746274706218,33.66445981177452,36.59821740765912,1.2416773324633859,2.462947311871517,-0.07036450867677502,-1.4895984873375134,45.96833981422255,0.8299999237060547,-0.2879027644583694,-2.111499786376953,-5.1065291766478325,0.8835296038939262,-3.609014481512393,-0.6139850912415135,1.255800760667551,60.89967476069032,14.142145778299039,1.4975146951354397,3,0.6800003051757812,1.1949996948242188,-0.8274998664855957,-1.4300003051757812,3.090000152587894,2,0.15750438910710884,1.5757593272259522,23.649999618530273,1.2000004238554267,22.76000022888184,-1.122810099600621,22.15999984741211,0.15750438910710884
1656,2007-03-08,23.489999771118164,23.670000076293945,23.07999992370605,23.1299991607666,80700.0,0.02486909655003733,-1.5652231602341655,-0.4556975472431535,32.16703730095,33.876902233181994,0.40023141047100097,1.7453697923115428,-0.550405815551791,-1.9925286365761359,43.58914966225228,0.75,-0.7434314276659499,-1.3910000801086433,-4.377819539379068,1.5958193791617816,-2.884409809743854,0.10240964952656739,0.2635889273064187,89.96138171567104,47.162410532246874,1.493409729635212,3,-0.05500030517578125,0.625,-1.2749996185302734,-2.0,2.9300003051757812,3,0.15453389116582517,-1.1012682677148244,22.920000076293945,1.5757593272259522,23.649999618530273,1.2000004238554267,22.76000022888184,0.15453389116582517
1657,2007-03-09,23.88999938964844,23.979999542236328,23.59000015258789,23.770000457763672,95600.0,0.01702850670190692,1.6000025431379779,0.3333298012122338,36.19152504032941,32.74520445559464,-0.3098283727920048,1.2669884372580782,-0.8439504687198145,-2.3160649745812627,40.998439898546415,0.48999977111816406,-1.0290087815633804,-0.9000004768371532,-3.891370591806705,2.0913696381323987,-2.395685534321931,0.5956845806476245,-2.7299995422363317,96.80850488200151,55.36667425785189,1.4956850574847762,3,-0.9199991226196325,0.225000381469723,-1.5124998092651403,-2.2550001144409215,2.319999694824215,4,0.11762249665475433,-1.5652231602341655,23.489999771118164,-1.1012682677148244,22.920000076293945,1.5757593272259522,23.649999618530273,0.11762249665475433
1658,2007-03-12,22.940000534057614,23.790000915527344,22.76000022888184,23.78000068664551,178500.0,-0.03976554541070698,1.3953487340536814,-7.000063578853525,29.461454830064667,31.48670507325037,0.3019531829818902,2.0885813121601693,0.19205348203415795,-1.3270834078387317,38.48536010739371,1.1299991607666016,-1.3401225335020612,-1.7004993438720746,-4.750272195834292,1.3492735080901426,-3.225385769853183,-0.175612917890966,-1.7236006927490202,14.75413167904566,-19.197364983694936,1.524886425981109,3,-0.3350009918212855,1.1749992370605504,-0.537500381469723,-1.2800006866455043,3.0599994659423864,0,0.1595466330516575,1.6000025431379779,23.88999938964844,-1.5652231602341655,23.489999771118164,-1.1012682677148244,22.920000076293945,0.1595466330516575
1659,2007-03-13,22.15999984741211,23.04999923706055,22.100000381469727,22.709999084472656,116900.0,-0.03400177281981687,-1.8358252294518314,0.6547608775618584,30.52516167079615,31.534415923680783,0.9866119655114929,2.6757709833723453,1.0459331506009235,-0.5234169320874003,35.948845647639146,0.9499988555908239,-1.6581200717798126,-2.2710000038146987,-5.400922714705452,0.8589227070760543,-3.835961359260075,-0.7060386483693222,-0.8883280120849619,3.191462379053245,-32.48721068467757,1.5649613554453772,3,0.44499969482421875,1.9549999237060547,0.6175003051757812,-0.1700000762939453,3.6300010681152344,1,0.16651627073402464,1.3953487340536814,22.940000534057614,1.6000025431379779,23.88999938964844,-1.5652231602341655,23.489999771118164,0.16651627073402464
1660,2007-03-14,22.57999992370605,22.78000068664551,21.75,22.11000061035156,188700.0,0.018953072165430962,1.3678153863692362,-0.8545453914925197,34.405142196652776,31.63092172604519,0.4562570660711991,2.0788216612756365,0.6923534024643843,-0.9140349127714309,33.370127177372325,1.0300006866455114,-1.861470985159471,-1.6709999084472678,-4.7914646121378865,1.449464795243351,-3.231232260292579,-0.11076755660195658,-1.254161534240719,37.2197351607389,1.017236826255207,1.5602323518453098,3,-0.010000228881832385,1.4499998092651403,1.467499732971195,0.644999504089359,4.030000686645508,2,0.1346324590699286,-1.8358252294518314,22.15999984741211,1.3953487340536814,22.940000534057614,1.6000025431379779,23.88999938964844,0.1346324590699286
1661,2007-03-15,23.0,23.01000022888184,22.38999938964844,22.479999542236328,54900.0,0.01860053488543212,1.296295511380464,1.106385569060325,36.11690815138858,32.79785767632866,-0.05583680723946571,1.5093833327763093,0.3447011486019953,-1.2877015680460033,30.440848126528806,0.6200008392333984,-1.8633256836558303,-1.1069998741149902,-4.176332626986088,1.9623328787561078,-2.6416662505505393,0.4276665023205588,-1.6210783874792476,56.053823165651984,19.503519371335962,1.5346663764355482,3,-0.43000030517578125,1.0299997329711914,1.047499656677246,0.22499942779541016,3.4400005340576136,3,0.13086957516877562,1.3678153863692362,22.57999992370605,-1.8358252294518314,22.15999984741211,1.3953487340536814,22.940000534057614,0.13086957516877562
1662,2007-03-16,22.63999938964844,23.09000015258789,22.43000030517578,22.959999084472656,203800.0,-0.015652200450067766,1.2758543579490147,-0.6153834867769437,36.11690815138858,33.77671361915101,0.424000247636112,1.6375177423523617,0.7798384472598947,-0.8885790447644268,27.300009195158033,0.6599998474121094,-1.8066304866352425,-1.2665004730224574,-4.15495496714108,1.6219540210961654,-2.710727720081767,0.17772677403685222,-1.2090562185333766,43.627401481747604,5.105792688584444,1.4442272470593107,3,0.225000381469723,1.3900003433227504,1.407500267028805,0.5850000381469691,3.9500007629394496,4,0.16696116557201912,1.296295511380464,23.0,1.3678153863692362,22.57999992370605,-1.8358252294518314,22.15999984741211,0.16696116557201912
1663,2007-03-19,23.31999969482422,23.88999938964844,22.729999542236328,22.729999542236328,179200.0,0.03003534997826418,-2.932201855623456,-1.8437522351763311,49.34445400265892,35.33256123955596,-0.1879783153227379,0.7560671285274196,0.16927384831363312,-1.5314929484198956,23.831482087880694,1.25,-1.7791907488662275,-0.4340001106262221,-3.087302899233052,2.2193026779806075,-1.760651504929637,0.8926512836771927,-1.8380753962867296,73.36449264511884,28.80324958133197,1.326651394303415,3,-0.4549999237060547,0.7100000381469727,0.7274999618530273,-0.0950002670288086,3.4099998474121094,0,0.12392793428251458,1.2758543579490147,22.63999938964844,1.296295511380464,23.0,1.3678153863692362,22.57999992370605,0.12392793428251458
1664,2007-03-20,23.479999542236328,23.520000457763672,23.0,23.36000061035156,73000.0,0.006861057011403826,4.199984741269145,0.20338796754275973,49.34445400265892,37.074782816320884,-0.4186546441271837,0.3501793304866574,0.08683620905004119,-1.637132345809011,20.0620326906746,0.5200004577636719,-1.5367973225053788,-0.10650024414062642,-2.3304014539437112,2.1174009656624584,-1.2184508490421706,1.0054503607609178,-1.948113738824862,80.8411231612796,32.446014495019355,1.1119506049015424,3,-0.6149997711181641,0.5500001907348633,0.632500171661377,-0.25500011444091797,3.5400009155273438,1,0.10732540489324283,-2.932201855623456,23.31999969482422,1.2758543579490147,22.63999938964844,1.296295511380464,23.0,0.10732540489324283
1665,2007-03-21,24.51000022888184,24.540000915527344,23.229999542236328,23.479999542236328,182900.0,0.043867151053079256,1.4036677019992125,8.583415456019104,55.11727653365179,39.6248093977322,-1.340346909118665,-0.8170077796272075,-0.8526791799458593,-2.6300223486029815,16.411258954602214,1.3100013732910156,-1.3098415463815982,0.9840003967285185,-1.0535459477776357,3.0215467412346726,-0.0347727755245586,2.0027735689815955,-2.929152150693877,98.60462021610704,45.187411030288004,1.0187731722530766,3,-1.3649997711181676,-0.4800004959106481,-0.21500062942505238,-1.235000610351566,1.539999008178711,2,0.05222360973857487,4.199984741269145,23.479999542236328,-2.932201855623456,23.31999969482422,1.2758543579490147,22.63999938964844,0.05222360973857487
1666,2007-03-22,24.81999969482422,24.920000076293945,24.40999984741211,24.63999938964844,110300.0,0.01264787690932323,1.6842041861165487,0.17475746133917602,66.02409693927966,42.93953960872667,-1.6112900876962577,-1.2435321509638158,-1.0573764899046232,-2.920531004691547,14.08035260880286,0.5100002288818359,-1.1976117677480431,1.3274998664855957,-0.5927397914067001,3.2477395243778915,0.3673800375394478,2.2876196954317436,-3.120785503142681,95.9839200537428,34.465641769949,0.9601198289461482,3,-1.484999656677246,-0.7899999618530273,-0.5124998092651367,-1.489999771118164,0.9400005340576207,3,0.07211929643579373,1.4036677019992125,24.51000022888184,4.199984741269145,23.479999542236328,-2.932201855623456,23.31999969482422,0.07211929643579373
1667,2007-03-23,24.899999618530273,24.959999084472656,24.520000457763672,24.93000030517578,68500.0,0.003223204056796769,8.777937903994914,-0.16667019878777933,63.7532116029576,46.74973480571477,-1.7131063138094724,-1.4581487856198052,-1.0173679393974382,-2.985965556482782,11.399707240688873,0.4399986267089844,-0.9923014402821124,1.4454998016357408,-0.31780397206126665,3.208803575332748,0.5638479147872388,2.3271516884842427,-3.007538273771992,97.3094404368257,32.21237978626756,0.8816518868485033,3,-1.5450000762939453,-0.869999885559082,-0.5924997329711914,-1.5699996948242188,0.8500003814697266,4,0.06184742727390602,1.6842041861165487,24.81999969482422,1.4036677019992125,24.51000022888184,4.199984741269145,23.479999542236328,0.06184742727390602
1668,2007-03-26,25.65999984741211,25.729999542236328,24.959999084472656,24.959999084472656,103400.0,0.03052209801305583,-1.1999989100876836,-23.332824718672516,63.137257053014075,50.373300959294546,-2.2872254663935934,-2.3081351051351753,-1.7002137660340253,-3.7138997967246112,9.350603968589427,0.8299999237060547,-0.7853413850930622,2.1875,0.3395552984524315,4.0354447015475685,1.2635276492262157,3.1114723507737843,-3.522135483476678,97.43590818455313,33.55712349288227,0.9239723507737848,3,-1.9200000762939453,-1.630000114440918,-0.9274997711181641,-2.3299999237060547,1.5400009155273402,0,0.03624319215534122,8.777937903994914,24.899999618530273,1.6842041861165487,24.81999969482422,1.4036677019992125,24.51000022888184,0.03624319215534122
1669,2007-03-27,24.85000038146973,25.46999931335449,24.51000022888184,25.46999931335449,113600.0,-0.0315666200607585,2.0967765752573513,-0.8857117944861235,62.48383194999147,53.493155376332176,-1.1795654737601922,-1.4612154929063088,-0.8428032019581657,-2.87589955898801,9.053855205657465,1.1499996185302699,-0.6609412975778817,1.306500530242925,-0.6410028482717713,3.254003908757621,0.3327488409855768,2.280252219500273,-2.35292249970421,64.80003356933608,0.5219224293159357,0.9737516892573479,3,-0.7900009155273473,-0.8200006484985387,-0.0875005722045934,-1.5200004577636754,2.889999389648434,1,0.07565388860792477,-1.1999989100876836,25.65999984741211,8.777937903994914,24.899999618530273,1.6842041861165487,24.81999969482422,0.07565388860792477
1670,2007-03-28,27.20000076293945,27.28000068664551,26.10000038146973,26.1299991607666,739100.0,0.09456741832575899,-1.0884976664500634,-1.7258120089338043,69.50578813107717,57.203030929630906,-3.1349765264294476,-3.7174946387303613,-3.0806789376191617,-5.174848491823429,9.908714996073417,2.4300003051757812,-0.3054456663426812,3.4760008811950662,0.9324068175337992,6.019594944856333,2.2042038493644327,4.7477979130257,-4.379630715126847,97.21254702742769,34.68850634538366,1.2717970318306342,3,-2.345000267028805,-2.980000495910641,-2.060000896453854,-3.870000839233395,0.11999893188476918,2,-0.006617658092900935,2.0967765752573513,24.85000038146973,-1.1999989100876836,25.65999984741211,8.777937903994914,24.899999618530273,-0.006617658092900935
1671,2007-03-29,27.07999992370605,27.399999618530273,26.75,27.0,351600.0,-0.004411795436303878,-1.241378289765758,0.07476617188572018,67.28060689633509,60.66566412351385,-2.6545152740186246,-3.4988639482876813,-2.8524717813760567,-4.9947147735514115,10.675237837528393,0.6499996185302734,0.11688181864207081,3.1795000076293896,0.229342083999164,6.129657931259615,1.7044210458142786,4.654578969444501,-3.724474199233498,88.9273438613719,29.47021726486375,1.4750789618151123,3,-2.0150003433227504,-2.8000001907348597,-1.9400000572204554,-3.7499999999999964,0.05999946594238992,3,-0.03803547598033152,-1.0884976664500634,27.20000076293945,2.0967765752573513,24.85000038146973,-1.1999989100876836,25.65999984741211,-0.03803547598033152
1672,2007-03-30,26.79999923706055,27.1200008392334,26.38999938964844,26.95000076293945,2138600.0,-0.010339759506438728,1.9795875470023443,-1.875020861645561,72.54671275496585,63.24369287377017,-1.9247725492395666,-3.0076252412927467,-2.4775378132729635,-4.645379921444228,11.793533354840461,0.7300014495849574,0.4952796251560301,2.667499351501469,-0.432333480485962,5.7673321834889,1.1175829355077518,4.217415767495186,-2.878247167419918,79.23873674095438,13.54341088154655,1.5499164159937158,3,-1.5999994277954137,-2.519999504089359,-1.7174992561340368,-3.4699993133544957,0.32999992370605113,4,-0.038805934245719764,-1.241378289765758,27.07999992370605,-1.0884976664500634,27.20000076293945,2.0967765752573513,24.85000038146973,-0.038805934245719764
1673,2007-04-02,27.35000038146973,27.8700008392334,26.6299991607666,26.649999618530273,540900.0,0.02052243134576681,-2.3513482862253654,-4.6666242815729015,81.1524502091787,66.7779146744946,-2.059588640538294,-3.368846230476631,-2.950692443212791,-5.1237414973898225,12.290334766854292,1.2400016784667969,0.8726135231280736,2.988000488281255,-0.35416162622636094,6.330162602788871,1.316919431027447,4.659081545535063,-2.9412936549845483,84.5237987111776,10.47097154965168,1.671081057253808,4,-1.8000001907348668,-2.835000038146976,-2.1500005722045934,-4.020000457763675,0.19000053405761363,0,-0.058500927208533726,1.9795875470023443,26.79999923706055,-1.241378289765758,27.07999992370605,-1.0884976664500634,27.20000076293945,-0.058500927208533726
1674,2007-04-03,27.440000534057614,27.559999465942386,26.90999984741211,27.3700008392334,370500.0,0.0032906819500031492,3.1935789525496414,0.09999945504383614,80.37498933077379,69.58432720750815,-1.7084516003908163,-3.3311399430749695,-2.9702424415917683,-5.156179914579138,13.336856721104795,0.649999618530277,1.3152367711123034,2.8885005950927685,-0.704084291804719,6.481085481990256,1.092208151644023,4.684793038541514,-2.4774867495327157,75.7062037306434,-2.8815969301178512,1.7962924434487442,4,-1.3000001907348597,-2.9250001907348597,-2.2225008010864222,-4.110000610351559,-0.9800014495849574,1,-0.008746347173728575,-2.3513482862253654,27.35000038146973,1.9795875470023443,26.79999923706055,-1.241378289765758,27.07999992370605,-0.008746347173728575
1675,2007-04-04,26.53000068664551,27.399999618530273,26.5,27.309999465942386,355000.0,-0.03316325909989104,-1.1428558453412836,-11.142888283379312,70.78915898541688,70.11377854596785,-0.5384000100135573,-2.25229743763877,-1.996335156909506,-4.193485233522839,14.363166737715655,0.9400005340576136,1.560451239125129,1.798000717163088,-1.8121525815726933,5.4081540158988695,-0.007075932204802626,3.6030773665309788,-1.102288973367255,9.459537829258979,-69.00529526090546,1.8050766493678907,4,-0.3400001525878942,-2.0150003433227575,-1.6675009727478063,-3.1750011444091832,0.7099990844726527,2,0.04560870912761539,3.1935789525496414,27.440000534057614,-2.3513482862253654,27.35000038146973,1.9795875470023443,26.79999923706055,0.04560870912761539
1676,2007-04-05,27.1200008392334,27.21999931335449,26.190000534057614,26.3799991607666,187000.0,0.022238979921507473,1.1914899661140923,-0.9487215853515396,75.68807249147116,71.43987420024712,-0.8580701671048239,-2.6945544692179837,-2.5216690930860395,-4.728261807824559,15.323056606275461,1.029998779296875,1.8361591431512494,2.2065008163452156,-1.5043331306477938,5.917334763338225,0.3510838428487091,4.061917789841722,-1.301522865802319,55.357150966616956,-26.377792149336486,1.8554169734965056,4,-0.9300003051757812,-2.6050004959106445,-2.4200010299682617,-3.7650012969970703,-0.020000457763668322,3,0.007374588842250063,-1.1428558453412836,26.53000068664551,3.1935789525496414,27.440000534057614,-2.3513482862253654,27.35000038146973,0.007374588842250063
1677,2007-04-09,26.70000076293945,27.15999984741211,26.65999984741211,27.15999984741211,243000.0,-0.01548672799767592,1.1739173701756422,-0.621618974467366,69.97635880507136,72.19977439492015,-0.17420843756249837,-2.164201970699242,-2.0050882966466297,-4.25555846263731,16.65857573779626,0.5,1.9822336279603796,1.646000671386716,-2.114125214728393,5.406126557501825,-0.2340622716708367,3.5260636144442685,-0.5532791309799983,30.357150966616796,-50.27049607200301,1.8800629430575542,4,-0.5100002288818324,-2.1850004196166957,-2.000000953674313,-3.3450012207031214,0.3599987030029368,0,0.01647934884405422,1.1914899661140923,27.1200008392334,-1.1428558453412836,26.53000068664551,3.1935789525496414,27.440000534057614,0.01647934884405422
1678,2007-04-10,26.60000038146973,26.739999771118164,26.3700008392334,26.57999992370605,203700.0,-0.0037453325322942543,1.4666658189540074,-0.04347934254392568,68.57142597639759,72.87617373118749,0.08175031991390114,-1.8719188458332425,-1.8125135988386631,-4.102422230193618,17.168745441016586,0.3699989318847656,2.0124074273337627,1.3630002975463889,-2.319374209565691,5.0453748046584685,-0.478186956009651,3.2041875511024287,1.2700004577636683,29.927019493953928,-48.580349103987494,1.84118725355604,4,0.3850002288818324,-2.085000038146976,-2.0600004196167028,-3.245000839233402,0.9599990844726562,1,0.019924765853239768,1.1739173701756422,26.70000076293945,1.1914899661140923,27.1200008392334,-1.1428558453412836,26.53000068664551,0.019924765853239768
1679,2007-04-11,25.85000038146973,26.84000015258789,25.520000457763672,26.65999984741211,397900.0,-0.028195488317453887,1.256409587605169,-40.4990463474964,58.251229675703904,71.62566723614603,1.1046874217550595,-0.8762234661345261,-0.9702980573499644,-3.297679344430687,16.84092706143545,1.3199996948242188,2.062283993344021,0.42850027084351083,-2.9630208368205615,3.820021378507583,-1.267260282988527,2.1242608246755488,1.9900004577636672,17.553195266932732,-55.999066441994245,1.6957605538320362,4,0.845000267028805,-1.039999961853031,-1.797500610351566,-2.495000839233402,1.4899997711181605,2,0.06537719571056844,1.4666658189540074,26.60000038146973,1.1739173701756422,26.70000076293945,1.1914899661140923,27.1200008392334,0.06537719571056844
1680,2007-04-12,25.6200008392334,25.68000030517578,24.8700008392334,25.68000030517578,254200.0,-0.008897467653470659,26.000222525987855,0.07407346358256856,54.975129748294144,70.25839199747482,1.2147370318933177,-0.4287810956395326,-0.6723880328327567,-3.0407030513741695,16.13225280219214,0.9799995422363317,2.065456026479307,0.04650068283081055,-3.070166640192017,3.163168005853638,-1.5118329786806015,1.6048343443422226,2.1271999847412104,31.914914339699873,-37.19710987496532,1.5583336615114136,4,0.75,-0.8100004196166992,-1.7625007629394531,-2.2650012969970703,2.659999847412113,3,0.0327868156800728,1.256409587605169,25.85000038146973,1.4666658189540074,26.60000038146973,1.1739173701756422,26.70000076293945,0.0327868156800728
1681,2007-04-13,26.01000022888184,26.06999969482422,25.54999923706055,25.54999923706055,159300.0,0.015222458113709925,-1.260866680764415,-7.6667514384715645,56.646708419697035,68.4917248491116,0.7342061760453085,-0.6131533340006676,-1.0085324228341115,-3.404377431401432,15.652519857747905,0.5200004577636683,2.1531918918144584,0.2860000610351605,-2.588728169626272,3.160728291696593,-1.1513640542955557,1.7233641763658767,1.5645685960082965,49.78165429665879,-15.1124089109015,1.4373641153307162,4,0.36000061035155895,-1.1999998092651403,-2.152500152587894,-2.6550006866455114,2.6000003814697195,4,0.047289486021246496,26.000222525987855,25.6200008392334,1.256409587605169,25.85000038146973,1.4666658189540074,26.60000038146973,0.047289486021246496
1682,2007-04-16,26.420000076293945,26.75,25.88999938964844,26.06999969482422,102300.0,0.015763162007082165,-1.4225335464546343,0.7608687539649961,54.75000029802318,65.55811930342766,0.29573448152891757,-0.7646490228923923,-1.3536446006658842,-3.7905103661024953,15.446482467619482,0.860000610351559,1.9664082717454505,0.5069998741149888,-1.9856516928903716,2.999651441120349,-0.7393259093876914,1.753325657617669,0.9922946694567862,78.68019174185528,17.162921197527098,1.24632578350268,4,-0.2049999237060547,-1.609999656677246,-2.645000457763672,-3.0550003051757812,1.989999771118164,0,0.02573808869084493,-1.260866680764415,26.01000022888184,26.000222525987855,25.6200008392334,1.256409587605169,25.85000038146973,0.02573808869084493
1683,2007-04-17,26.209999084472656,26.40999984741211,25.53000068664551,26.309999465942386,115000.0,-0.007948561363166573,4.866638692326742,-0.2857150642230934,59.18917616238026,63.20414006249506,0.36545154813256886,-0.3447086993165662,-1.1127410202326828,-3.5400574357955534,15.991642259724232,0.889999389648434,1.8050475441408445,0.1524989128112786,-2.0220032368739105,2.3270010624964677,-0.934752162031316,1.2397499876538731,1.0497580268870337,68.02023920290226,6.6324317324020114,1.087251074842595,4,-0.07499885559082031,-1.399998664855957,-2.66749906539917,-2.844999313354492,-0.1699981689453125,1,0.0324303857749193,-1.4225335464546343,26.420000076293945,-1.260866680764415,26.01000022888184,26.000222525987855,25.6200008392334,0.0324303857749193
1684,2007-04-18,26.0,26.32999992370605,25.5,26.29999923706055,130000.0,-0.008012174429913088,3.6111028694952605,2.99998092658636,38.593153273893684,59.62680609454804,0.3908025279944951,0.06720826205131658,-0.916518843025468,-3.2939296634098767,16.555896408587184,0.8299999237060511,1.6078698407662735,-0.18350019454955913,-1.9900648177693654,1.6230644286702471,-1.0867825061594623,0.719782117060344,1.1163717350321107,60.106365170175145,3.1158861261238897,0.9032823116099038,4,0.04500007629394531,-1.1899995803833008,-2.640000343322754,-2.635000228881836,-0.21999931335448863,2,0.05999997945932245,4.866638692326742,26.209999084472656,-1.4225335464546343,26.420000076293945,-1.260866680764415,26.01000022888184,0.05999997945932245
1685,2007-04-19,25.790000915527344,25.95000076293945,25.399999618530273,25.729999542236328,94300.0,-0.008076887864332916,1.8947347287055516,-0.20000508627595354,37.943935362633276,55.43301308023271,0.5417662702346888,0.39844718923859546,-0.6962634514579307,-3.0540850424275234,16.98252429229828,0.6000003814697266,1.2664517984631445,-0.4574993133544929,-2.097446630511506,1.18244800380252,-1.2774729719329976,0.3624743452240118,1.1915885657568452,28.888976799582927,-23.06773947634126,0.8199736585785061,4,0.22499942779541016,-0.9800004959106445,-2.4300012588500977,-2.335000991821289,0.10999870300292969,3,0.06010078255279705,3.6111028694952605,26.0,4.866638692326742,26.209999084472656,-1.4225335464546343,26.420000076293945,0.06010078255279705
1686,2007-04-20,26.61000061035156,26.68000030517578,25.739999771118164,26.15999984741211,250700.0,0.03179525652248105,2.1864416642420714,7.499841057918435,48.387108264875955,53.03420746465544,-0.400278392835844,-0.29573686198288485,-1.5439790167256149,-3.830865050548379,17.33098153588917,0.9400005340576172,0.9380850676235646,0.27300033569335724,-1.228453191809507,1.7744538631962214,-0.4777264280580731,1.0237270994447876,0.24489355240958233,89.62967777119991,39.42516549855766,0.7507267637514321,4,-0.7550001144409144,-1.480000495910641,-3.310000896453854,-3.0850009918212855,-0.6200008392333949,4,0.06275836294585835,1.8947347287055516,25.790000915527344,3.6111028694952605,26.0,4.866638692326742,26.209999084472656,0.06275836294585835
1687,2007-04-23,26.440000534057614,26.76000022888184,26.25,26.60000038146973,130400.0,-0.006388578443993431,1.1250029802350643,-0.3555546136566117,41.74228562052534,50.053191869558525,-0.3028900004442612,-0.004688634460077168,-1.3787736806399664,-3.5859414071774047,17.687413338130657,0.5100002288818395,0.741742126388413,0.026000213623042612,-1.3144852309807327,1.366485658226818,-0.6442425086788468,0.696242935924932,-1.5699996948242152,76.47062123439015,29.342913221003542,0.6702427223018881,4,-0.5850000381469691,-1.2899999618530238,-3.1400008201599086,-2.91500091552734,-0.12000083923339488,0,0.08207261847437364,2.1864416642420714,26.61000061035156,1.8947347287055516,25.790000915527344,3.6111028694952605,26.0,0.08207261847437364
1688,2007-04-24,26.59000015258789,26.65999984741211,26.28000068664551,26.34000015258789,129800.0,0.00567320784797487,-1.054055447300341,-1.5625014901174712,42.36983196491574,48.28859212391539,-0.5078647311254194,-0.08584385484850543,-1.539016269857001,-3.6735953319330044,17.415221235268803,0.379999160766598,0.43284680445096413,0.12949981689452983,-1.1645753479599783,1.423574981749038,-0.517537765532726,0.7765373993217857,-1.6821993255615233,87.49999999999977,42.1702103509941,0.6470375824272547,4,-0.7749996185302734,-1.2899999618530273,-3.142500400543213,-3.065000534057617,-0.1900005340576172,1,0.06844677263557997,1.1250029802350643,26.440000534057614,2.1864416642420714,26.61000061035156,1.8947347287055516,25.790000915527344,0.06844677263557997
1689,2007-04-25,26.729999542236328,27.09000015258789,26.1299991607666,26.65999984741211,214800.0,0.005265114285259331,1.430379441219929,0.279998779296875,52.083322571377565,47.96728021536911,-0.5698329465834178,-0.08198002798575388,-1.701382942240528,-3.7568275463540566,17.772053014655388,0.9600009918212891,0.2126231061284436,0.17549924850463938,-0.8764858330327314,1.2274843300420102,-0.35049329226404424,0.701491789273323,-1.785154727172852,78.69819546818623,27.640078848530884,0.525992540768685,4,-0.4849996566772461,-1.294999122619629,-3.2824997901916504,-3.2049999237060547,-0.2700004577636719,2,-0.025813641546035604,-1.054055447300341,26.59000015258789,1.1250029802350643,26.440000534057614,2.1864416642420714,26.61000061035156,-0.025813641546035604
1690,2007-04-26,27.020000457763672,27.239999771118164,26.36000061035156,26.6299991607666,131800.0,0.010849267508183491,1.120480100377112,5.571471389645777,48.88888417938409,47.105299744223224,-0.7156139933418579,-0.4070259751029752,-2.0053620203974276,-3.997538604369108,16.90461106470618,0.8799991607666051,0.013001863254377355,0.4745001792907715,-0.5571152577699934,1.5061156163515363,-0.041307539239610946,0.9903078978211539,-1.989349429199219,85.33337910970053,33.38072191146628,0.5158077185303817,4,-0.7000007629394531,-1.4700002670288086,-3.572500705718994,-3.4950008392333984,-0.2800006866455078,3,-0.04589192265397879,1.430379441219929,26.729999542236328,-1.054055447300341,26.59000015258789,1.1250029802350643,26.440000534057614,-0.04589192265397879
1691,2007-04-27,26.04999923706055,27.0,25.90999984741211,26.86000061035156,119200.0,-0.03589937839636159,1.0,-2.076919691108343,43.564340355650764,45.86244863951518,0.2912900268156058,0.507893655623203,-1.0512272474664677,-2.978118477702683,15.719860503482202,1.1100006103515625,-0.048337876931441315,-0.4440010070800753,-1.4660609278671615,0.5780589137070109,-0.9550309674736184,0.06702895331346781,-0.8867872839428763,10.526270502206625,-42.33394855044611,0.5110299603935428,4,0.2700004577636683,0.09000110626220348,-2.462499141693119,-2.524999618530277,1.230001449584961,4,-0.005758142914525588,1.120480100377112,27.020000457763672,1.430379441219929,26.729999542236328,-1.054055447300341,26.59000015258789,-0.005758142914525588
1692,2007-04-30,25.76000022888184,27.309999465942386,25.709999084472656,26.09000015258789,270600.0,-0.0111323998722479,-6.441823948191371,0.40740662249160453,41.98472810078958,43.950843299338445,0.5339758257680387,0.7546762926906965,-0.8056148466575834,-2.627271121042927,14.975154229124055,1.6000003814697301,-0.06494947702523035,-0.6820000648498485,-1.7435700570741695,0.37956992737447237,-1.212785060962009,-0.15121506873768809,-0.472181006684135,3.1250707804990103,-50.46170310798559,0.5307849961121612,4,0.5949993133544886,0.4300003051757777,-2.0775003433227575,-2.235000610351566,1.369998931884762,0,0.008928553578910758,1.0,26.04999923706055,1.120480100377112,27.020000457763672,1.430379441219929,26.729999542236328,0.008928553578910758
1693,2007-05-01,25.75,26.53000068664551,25.540000915527344,26.020000457763672,276900.0,-0.0003882076394792211,-1.8695702652049262,0.8181833945033755,48.88888417938406,45.09481339994848,0.5273161081451754,0.6731766139976081,-0.8320060058146694,-2.56831733703865,13.639935466223257,0.9899997711181676,-0.12990290957496953,-0.6120002746582038,-1.6255216727669293,0.4015211234505216,-1.1187609737125683,-0.10523957560383934,-0.30040635830271967,11.864364771565157,-44.36861828970251,0.506760699054363,5,0.6049995422363281,0.4400005340576172,-2.0575003623962402,-2.2250003814697266,0.9899997711181641,1,0.02213591047861052,-6.441823948191371,25.76000022888184,1.0,26.04999923706055,1.120480100377112,27.020000457763672,0.02213591047861052
1694,2007-05-02,27.20000076293945,27.239999771118164,25.6200008392334,25.709999084472656,163700.0,0.05631070924036696,1.063693307999203,-5.518515378855297,63.81118980221923,47.968952782124695,-0.8208888679253512,-0.8387282640224321,-2.317128747021023,-3.953569996172533,12.460608081697227,1.6199989318847656,-0.17014282137081693,0.8500004768371561,-0.11426657293941389,1.814267526613726,0.36786695194887287,1.3321340017254393,-1.6599998474121058,93.78537892151701,33.052142346081524,0.4821335248882848,5,-0.7750005722045863,-1.0100002288818324,-3.315001010894772,-3.5650005340576136,2.449998855590824,2,-0.02941180595477022,-1.8695702652049262,25.75,-6.441823948191371,25.76000022888184,1.0,26.04999923706055,-0.02941180595477022
1695,2007-05-03,27.739999771118164,27.8700008392334,26.739999771118164,27.03000068664551,185000.0,0.01985290415559371,1.3298961774421898,0.4765089158847387,64.73594426771768,49.78549011577378,-1.179196723758313,-1.3527873745450165,-2.8509149248241172,-4.426939537910435,11.871245951654553,1.1300010681152344,-0.21774683674112794,1.329499530792237,0.1830546354717626,2.4759444261127115,0.7562770831320016,1.9027219784524725,-2.1999988555908203,94.42055483381917,30.967653762009213,0.5732224476602364,5,-1.034998893737793,-1.3699989318847656,-3.695000171661377,-4.010000228881836,2.7700004577636754,3,-0.04614277927926291,1.063693307999203,27.20000076293945,-1.8695702652049262,25.75,-6.441823948191371,25.76000022888184,-0.04614277927926291
1696,2007-05-04,27.31999969482422,28.10000038146973,27.040000915527344,27.84000015258789,160500.0,-0.015140594079284475,1.038458716942369,-0.732395955341124,57.65305907299599,51.55335383271497,-0.7240315798965042,-0.9665933847612749,-2.422039653537027,-3.931856874190167,11.660760397580047,1.0599994659423864,-0.09516884901212563,0.8994995117187514,-0.27612070052319027,2.075119723960693,0.3116894055977788,1.487309617839724,-1.6999988555908203,69.53121682162626,7.673809392386353,0.5878101061209713,5,-0.4999990463256836,-0.8349990844726562,-2.782499313354492,-3.09999942779541,4.0,4,-0.02122986567294638,1.3298961774421898,27.739999771118164,1.063693307999203,27.20000076293945,-1.8695702652049262,25.75,-0.02122986567294638
1697,2007-05-07,27.13999938964844,27.90999984741211,27.03000068664551,27.35000038146973,109900.0,-0.006588591039035752,-3.0930346029816684,0.40384770568169315,57.94872263035512,53.28434168443045,-0.48533211880867455,-0.7925750760628247,-2.240553234392422,-3.6783357920042405,11.43394910497352,0.879999160766598,0.055794741786456825,0.6974992752075231,-0.5160012975864916,1.9109998480015378,0.09074898881051752,1.3042495616045287,-1.222398605346683,62.49995343386161,1.363357177714036,0.6067502863970067,5,-0.3199987411499059,-0.6549987792968786,-2.467499732971195,-2.8599996566772496,4.920001983642575,0,0.005158485635429644,1.038458716942369,27.31999969482422,1.3298961774421898,27.739999771118164,1.063693307999203,27.20000076293945,0.005158485635429644
1698,2007-05-08,27.1299991607666,27.149999618530273,26.51000022888184,26.989999771118164,88600.0,-0.0003684682795407346,6.111092273131821,-0.6666606116202396,59.99999324832297,54.163971759646614,-0.4365897121697593,-0.7808683337951692,-2.2175467833522404,-3.5985973521123498,11.28048429232336,0.639999389648434,0.08467593900760306,0.6609991073608406,-0.5895650567032185,1.9115632714248996,0.03571702532881105,1.28628118939287,-0.950510424804687,60.887040332740014,-0.3641810559041403,0.6252820820320303,5,-0.3099985122680664,-0.6449985504150391,-2.3899993896484375,-2.84999942779541,5.039999008178704,1,0.0,-3.0930346029816684,27.13999938964844,1.038458716942369,27.31999969482422,1.3298961774421898,27.739999771118164,0.0
1699,2007-05-09,27.540000915527344,27.670000076293945,26.88999938964844,26.95000076293945,74700.0,0.015112486820628268,-1.1971760609919366,4.214305177111742,64.95725910522236,55.94934675140642,-0.8041774982978431,-1.1149308513344174,-2.5492250215955075,-3.930339926566756,12.184883998401219,0.7800006866455043,0.18587770850742658,0.9865008354187026,-0.31529170384951755,2.2882933746869227,0.3356045657845925,1.6373971050528127,-1.1300507821044903,64.77991118233989,-0.5415803799799335,0.6508962696341094,5,-0.7200002670288086,-1.0550003051757812,-2.507500648498535,-3.02500057220459,5.180000305175781,2,-0.02904869708839153,6.111092273131821,27.1299991607666,-3.0930346029816684,27.13999938964844,1.038458716942369,27.31999969482422,-0.02904869708839153
1700,2007-05-10,26.459999084472656,27.399999618530273,26.45000076293945,27.290000915527344,139900.0,-0.03921575145793732,-1.2352954376138698,-1.4067824006724126,48.77249249391743,56.52803032232493,0.2101319867524154,0.032915797680175274,-1.4069925908750633,-2.7796402864449306,13.196784973710004,1.0900001525878942,0.25151016783652835,-0.13550090789794922,-1.3625379788017966,1.0915361630058982,-0.7490194433498729,0.4780176275539745,1.6400012969970739,0.6059590208943548,-59.094396302547025,0.6135185354519235,5,0.3600015640258789,0.02500152587890625,-1.1324987411499023,-1.9449987411499023,6.150001525878899,3,0.12055935920003802,-1.1971760609919366,27.540000915527344,6.111092273131821,27.1299991607666,-3.0930346029816684,27.13999938964844,0.12055935920003802
1701,2007-05-11,27.239999771118164,27.32999992370605,26.459999084472656,26.59000015258789,76600.0,0.02947848502017636,1.0963877571186718,-0.7831303428623955,55.95237081554422,58.079990623964335,-0.4283622564530418,-0.685349914727837,-2.1131263952125217,-3.4822527141397863,14.257234162131823,0.8700008392333949,0.26286129822522497,0.5829998016357436,-0.6437734516878777,1.809773054959365,-0.030386825026067044,1.1963864282975543,0.8270006179809606,54.10955503880031,-3.3261540236359295,0.6133866266618101,5,-0.4199991226196289,-0.7549991607666016,-1.8874993324279785,-2.72499942779541,5.329999923706055,4,0.12004407067693035,-1.2352954376138698,26.459999084472656,-1.1971760609919366,27.540000915527344,6.111092273131821,27.1299991607666,0.12004407067693035
1702,2007-05-14,27.10000038146973,27.32999992370605,26.82999992370605,27.32999992370605,82600.0,-0.005139478370953299,3.347834740351419,-0.35384565725804173,53.8002970458858,58.62570316468675,-0.08749560002161871,-0.5183717430102668,-1.8545532626466006,-3.271759373095616,14.784628129251121,0.5,0.2681275779734804,0.4090003967285192,-0.8277679146787946,1.645768708135833,-0.20938375897513595,1.0273845524321743,0.9346600151061999,53.27868724311403,-0.3394640674669134,0.6183841557036561,5,-0.23999977111816762,-0.6149997711181676,-1.7474999427795446,-2.585000038146976,4.309999465942379,0,0.1557195296661329,1.0963877571186718,27.239999771118164,-1.2352954376138698,26.459999084472656,-1.1971760609919366,27.540000915527344,0.1557195296661329
1703,2007-05-15,27.059999465942386,28.07999992370605,26.8799991607666,27.20000076293945,182300.0,-0.0014760485226670284,-3.7999847412691308,0.6087025027780882,52.49621488324934,57.36848372924565,0.17642334910496515,-0.43365982880412446,-1.7133414495760526,-3.1473690336641234,15.930660061290988,1.2000007629394496,0.38396608436252677,0.3264994621276891,-0.8990405078124155,1.5520394320677937,-0.286270522842365,0.9392694470977432,-0.6099987030029368,37.42325258106572,-12.484498178379113,0.6127699849700529,5,0.21500110626220348,-0.5749988555908239,-1.7074990272522008,-2.5449991226196325,4.850000381469723,1,0.18477464915110642,3.347834740351419,27.10000038146973,1.0963877571186718,27.239999771118164,-1.2352954376138698,26.459999084472656,0.18477464915110642
1704,2007-05-16,27.559999465942386,27.649999618530273,27.0,27.0,178000.0,0.018477457866519886,-1.3214294229243089,-3.999959128622454,53.95893386567525,56.17103812901871,-0.29853469642161556,-0.854612663764577,-2.132925488992761,-3.5664006251601528,17.16832761640931,0.6499996185302734,0.5589317781516883,0.7484994888305714,-0.47904862138433657,1.9760475990454793,0.13472543372311563,1.3622735439380271,-1.077398719787606,68.09811500031053,21.734933019681733,0.6137740551074546,5,-0.2849988937377965,-1.0749988555908239,-1.8099989891052282,-3.0449991226196325,4.0,2,0.1672713640179777,-3.7999847412691308,27.059999465942386,3.347834740351419,27.10000038146973,1.0963877571186718,27.239999771118164,0.1672713640179777
1705,2007-05-17,27.34000015258789,29.309999465942386,27.18000030517578,28.690000534057614,385500.0,-0.007982558694399233,-1.5508970819851544,-2.410717265949345,60.626031051743446,56.50136834887955,-0.15784095284620037,-0.540235510744246,-1.8098749557478193,-3.2633354399422565,18.99489297320141,2.129999160766605,0.6998475736774488,0.4510002136230469,-0.698221989677382,1.6002224169234758,-0.1236108880271658,1.0256113152732595,-0.825451422882086,30.877226327296924,-19.192116230430628,0.574611101650214,5,0.5399999618530273,-0.25,-1.5874996185302734,-2.8249998092651367,4.170000076293949,3,0.19678131082987527,-1.3214294229243089,27.559999465942386,-3.7999847412691308,27.059999465942386,3.347834740351419,27.10000038146973,0.19678131082987527
1706,2007-05-18,28.28000068664551,28.540000915527344,27.34000015258789,27.440000534057614,204600.0,0.03438187742543386,-1.3076917433884752,-0.6222221594288763,68.7499893563214,57.701509096209136,-1.058675666646831,-1.421594840737324,-2.65215229385306,-4.118431556356878,20.25366697260096,1.2000007629394531,0.659369544268749,1.307500743865969,0.010461371287082244,2.6045401164448556,0.6589810575765256,1.9560204301554123,-1.6536339274902438,58.46778349127938,2.3586735584710325,0.6485196862894426,5,-0.4000005722045934,-0.9250011444091832,-2.6900000572204625,-3.7650003433227575,4.300001144409183,4,0.1531117333300056,-1.5508970819851544,27.34000015258789,-1.3214294229243089,27.559999465942386,-3.7999847412691308,27.059999465942386,0.1531117333300056
1707,2007-05-21,28.61000061035156,28.75,28.0,28.190000534057614,147500.0,0.011669021064129037,1.1428606461562558,0.4999999999999958,70.31249068678049,58.847342144926635,-1.2943410877959067,-1.666110639865824,-2.891474709197574,-4.355796324513765,21.556584759396667,0.75,0.5760862203267472,1.5290006637573192,0.066962743157017,2.9910385843576215,0.7979817034571681,2.2600196240574704,-1.876288542924808,71.1934663506065,9.095766877758969,0.7310189603001502,5,-0.730000495910641,-1.2550010681152308,-3.01999998092651,-4.095000267028805,4.279998779296886,0,0.13841310730485867,-1.3076917433884752,28.28000068664551,-1.5508970819851544,27.34000015258789,-1.3214294229243089,27.559999465942386,0.13841310730485867
1708,2007-05-22,28.40999984741211,29.11000061035156,28.25,28.440000534057614,230100.0,-0.006990589258047297,-3.91428384586458,-0.07143019332336428,60.44903364375768,58.34642820476389,-0.998702119537942,-1.3942530639913109,-2.570624902294689,-4.069131133595231,23.006853136929028,0.860000610351559,0.5703511296652017,1.2379999160766602,-0.3188474840949027,2.794847316248223,0.4595762159908787,2.0164236161624416,-1.5732362840447323,61.038968545254036,2.8277046493429197,0.778423700085781,5,-0.5299997329711914,-1.0550003051757812,-2.8974995613098145,-3.8949995040893555,4.790000915527337,1,0.10559662147528215,1.1428606461562558,28.61000061035156,-1.3076917433884752,28.28000068664551,-1.5508970819851544,27.34000015258789,0.10559662147528215
1709,2007-05-23,26.040000915527344,27.70000076293945,26.040000915527344,27.70000076293945,815100.0,-0.08342129336901949,1.0000000000000042,55.332061796687725,38.845158679044225,57.24339111422243,1.2696644684738096,0.9711961746353737,-0.07967927501162109,-1.6277644337296806,23.177649490463587,2.3699989318847656,0.5185051184905447,-1.0974990844726555,-2.7245841890196125,0.5295860200743014,-1.911041636746134,-0.28395653219917705,3.2699985504150426,0.0,-51.41558949915162,0.8135425522734784,5,1.6349992752075195,1.3149986267089844,-0.5675005912780762,-1.5250005722045898,6.869998931884766,2,0.2254223780915674,-3.91428384586458,28.40999984741211,1.1428606461562558,28.61000061035156,-1.3076917433884752,28.28000068664551,0.2254223780915674
1710,2007-05-24,25.78000068664551,26.229999542236328,25.06999969482422,26.20000076293945,1225200.0,-0.00998464745547678,3.8333565130316263,0.25301211740995444,39.678297480230455,55.43516074363201,1.590300155164769,1.194793248420261,0.2872001534276514,-1.3040496646614024,22.913551524258175,1.1599998474121094,0.44426835290683186,-1.2954993247985804,-3.0322413730054656,0.4412427234083047,-2.163870348902023,-0.42712830069513785,3.4645988082885744,17.57427799316764,-30.246516522956682,0.868371024103443,5,1.4099988937377894,1.4099988937377894,-0.3525004386901891,-1.2650003433227575,7.7399997711181605,3,0.22420475660774564,1.0000000000000042,26.040000915527344,-3.91428384586458,28.40999984741211,1.1428606461562558,28.61000061035156,0.22420475660774564
1711,2007-05-25,25.899999618530273,26.10000038146973,25.79999923706055,25.88999938964844,329400.0,0.004654729584507855,-2.1578979069418436,-0.02381006444111619,41.62162705526382,54.08197518911845,1.4083342514603068,1.1204253237262165,0.26413850741753464,-1.3591491009706616,23.200758142770674,0.31999969482421875,0.2955842433217093,-1.168000411987304,-2.9245712828513355,0.5885704588767275,-2.0462858474193197,-0.2897149765552882,3.177615884399419,20.544547911264893,-24.369381221110828,0.8782854354320164,5,1.2899999618530273,1.2899999618530273,-0.4874992370605469,-1.3849992752075195,7.910001754760742,4,0.2166023433582549,3.8333565130316263,25.78000068664551,1.0000000000000042,26.040000915527344,-3.91428384586458,28.40999984741211,0.2166023433582549
1712,2007-05-29,25.989999771118164,26.09000015258789,25.79999923706055,25.79999923706055,278700.0,0.003474909417508165,-2.052632635647319,18.999618539010783,42.379686644179664,52.9579164958885,1.278801845045468,1.1052040319221277,0.28572575845511494,-1.3803531224881667,23.21089067660964,0.2900009155273402,0.3440660631547843,-1.0895002365112312,-2.8127100263763225,0.6337095533538601,-1.9511051314437786,-0.22789534157868374,2.9273110994873086,22.772273955632457,-19.289979504566602,0.861604894932546,5,1.1999998092651367,1.1999998092651367,-0.4974994659423828,-1.4749994277954102,7.710000991821282,1,0.25355914266916546,-2.1578979069418436,25.899999618530273,3.8333565130316263,25.78000068664551,1.0000000000000042,26.040000915527344,0.25355914266916546
1713,2007-05-30,26.31999969482422,26.31999969482422,25.8700008392334,25.899999618530273,416100.0,0.012697188403701931,1.142851304035858,2.210520503940211,41.75675020851954,51.60211831176007,0.9306632513274948,0.8644156066702209,0.0515267606685228,-1.6464440986916884,23.511754567506948,0.4499988555908203,0.2830289156287016,-0.788000297546386,-2.4358328373725584,0.8598322422797864,-1.6119165674594704,0.03591597236669841,2.4434187287500038,47.52849780763787,7.9953636195597255,0.8239162699130855,5,0.869999885559082,0.869999885559082,-0.8174991607666016,-1.8049993515014648,6.799999237060554,2,0.24962005208975002,-2.052632635647319,25.989999771118164,-2.1578979069418436,25.899999618530273,3.8333565130316263,25.78000068664551,0.24962005208975002
1714,2007-05-31,26.399999618530273,26.399999618530273,26.18000030517578,26.29999923706055,358000.0,0.0030395108143479455,3.39996948253829,0.23809610310579032,49.53125414438571,50.36936532205366,0.7474114449981393,0.7603944135200678,0.06507451408996445,-1.6590259967667293,23.201689570683882,0.2199993133544922,0.2486128608678584,-0.6680003166198745,-2.3450103547370453,1.0090097214972964,-1.5065053356784617,0.17050470243871274,2.21568205589395,100.0,53.24842252922353,0.8385050190585859,5,0.6900005340576172,0.7899999618530273,-0.8424992561340332,-1.8849992752075195,6.629999160766602,3,0.25757580464646,1.142851304035858,26.31999969482422,-2.052632635647319,25.989999771118164,-2.1578979069418436,25.899999618530273,0.25757580464646
1715,2007-06-01,26.459999084472656,26.6200008392334,26.29999923706055,26.399999618530273,421000.0,0.002272707076111713,-1.461548619007486,0.5999923706345938,43.13379483571779,47.52312148643104,0.6140280981918274,0.6319859475969167,0.0680435938962276,-1.6508934522825882,22.43595733210832,0.320001602172848,0.22748931904664005,-0.5440008163452141,-2.210695234062367,1.1226936013719389,-1.3773480252037906,0.28934639251336236,2.0138553107675676,80.48762900745949,33.23473703474026,0.8333472088585767,6,0.6300010681152344,0.7300004959106445,-0.6199989318847656,-1.9449987411499023,4.5800018310546875,4,0.24376420960363765,3.39996948253829,26.399999618530273,1.142851304035858,26.31999969482422,-2.052632635647319,25.989999771118164,0.24376420960363765
1716,2007-06-04,26.739999771118164,26.920000076293945,26.520000457763672,26.559999465942386,387200.0,0.010582036898475033,-2.076940006162243,3.0000317894267776,46.907211089102645,44.92253486446683,0.10348835011227564,0.3228583079845144,-0.15443037787573033,-1.8558117607940972,21.551125246965814,0.46000099182128906,0.158298005111579,-0.2350001335144043,-1.8987248098026583,1.4287245427738497,-1.0668624716585313,0.5968622046297227,1.59770043610542,83.92855622331624,35.89136633960109,0.8318623381441278,6,0.35000038146972656,0.4499998092651367,-0.804999828338623,-2.22499942779541,6.39000129699707,0,0.2535527578414034,-1.461548619007486,26.459999084472656,3.39996948253829,26.399999618530273,1.142851304035858,26.31999969482422,0.2535527578414034
1717,2007-06-05,27.28000068664551,27.51000022888184,26.65999984741211,26.65999984741211,356800.0,0.020194499631619456,-1.741933002931787,3.444443267070829,51.740516070620195,43.95492180078489,-0.7208145720602346,-0.21725506098895053,-0.6320226756977618,-2.3110798152443337,20.815310397598175,0.8500003814697301,0.06617554426220806,0.29800071716308807,-1.3698200905563844,1.9658215248825606,-0.5359096866966482,1.1319111210228243,0.9269915000820994,85.97563244912962,35.08411402917123,0.8339104038597359,6,-0.8950004577636754,-0.09000110626221058,-1.050000667572025,-2.7650003433227575,5.940000534057614,1,0.23936952061156513,-2.076940006162243,26.739999771118164,-1.461548619007486,26.459999084472656,3.39996948253829,26.399999618530273,0.23936952061156513
1718,2007-06-06,27.1299991607666,27.489999771118164,27.0,27.21999931335449,421900.0,-0.0054985895199166634,-1.8000108991825614,-0.14516133994135794,46.39865814696482,44.794199519442735,-0.8621385249765723,-0.07088799971607784,-0.44456965986054087,-2.10318223937416,20.762679796708145,0.48999977111816406,-0.1882380078793915,0.14799919128417827,-1.5198216164352942,1.8158199990036508,-0.685911212575558,0.9819095951439145,0.951513326284875,71.42848948018275,21.775218971942863,0.8339104038597359,6,-0.8399991989135742,0.06000041961669922,-0.8574991226196289,-2.6149988174438477,6.460000991821289,2,0.24216740897190636,-1.741933002931787,27.28000068664551,-2.076940006162243,26.739999771118164,-1.461548619007486,26.459999084472656,0.24216740897190636
1719,2007-06-07,26.739999771118164,27.45000076293945,26.68000030517578,27.040000915527344,464500.0,-0.014375208319667987,-2.666668180435131,3.3333403975756837,45.11400444033153,45.39816695945397,-0.4049912821448025,0.2699444983095205,0.00523426023079665,-1.6678245210291323,20.128628609530967,0.7700004577636683,-0.5205440644174395,-0.20200014114379883,-1.8517480402460365,1.4477477579584388,-1.0268740906949176,0.62287380840732,1.2210522042442236,36.36365069381691,-15.017572051567285,0.824873949551119,6,-0.0850000381469691,0.4499998092651367,-0.4674997329711914,-2.22499942779541,7.120000839233391,3,0.23859383752342578,-1.8000108991825614,27.1299991607666,-1.741933002931787,27.28000068664551,-2.076940006162243,26.739999771118164,0.23859383752342578
1720,2007-06-08,29.649999618530273,29.729999542236328,27.1299991607666,27.729999542236328,940600.0,0.10882572446972105,1.5000004584972844,-6.399975840342813,58.446355294573614,47.267581208266165,-3.0265784470836756,-2.517909435375085,-2.8856726912828705,-4.497041181226145,20.636862038578773,2.989999771118164,-0.6850741480570015,2.548499679565431,0.5213130856503199,4.575686273480542,1.5349063826078755,3.5620929765229867,-4.579999923706055,97.50778982794641,45.08049899802612,1.0135932969575547,6,-1.885000228881836,-2.25,-3.342499256134033,-5.1349992752075195,4.280000686645508,4,0.11399660048070337,-2.666668180435131,26.739999771118164,-1.8000108991825614,27.1299991607666,-1.741933002931787,27.28000068664551,0.11399660048070337
1721,2007-06-11,30.51000022888184,30.57999992370605,29.540000915527344,29.57999992370605,822200.0,0.02900507998030788,-1.0594073990142132,0.48437513969838436,60.99536651221712,49.33599008249254,-3.535697533572634,-3.2889975257247563,-3.7123248917661194,-5.272832682113371,21.33651377858984,1.0399990081787074,-0.4665515889254692,3.2450002670288107,0.7075293780372824,5.782471156020339,1.9762648225330466,4.513735711524575,-5.346800537109377,98.2142935341371,46.17132482355498,1.2687354444957635,6,-2.284999847412113,-2.6850004196167028,-3.9724993705749547,-5.994999885559086,3.5300006866455043,0,0.017371376029810204,1.5000004584972844,29.649999618530273,-2.666668180435131,26.739999771118164,-1.8000108991825614,27.1299991607666,0.017371376029810204
1722,2007-06-12,31.31999969482422,32.0,30.149999618530273,30.15999984741211,722000.0,0.02654865486286062,-2.1355930559596548,1.2473112545837783,65.72972890493033,51.99965438209374,-3.9226334921923467,-3.9701887837136205,-4.469849471263391,-5.999125526815291,22.30413630156028,1.8500003814697266,-0.19348624403509618,3.8439997673034654,0.7283522905580959,6.959647244048835,2.2861760289307824,5.401823505676148,-5.940127993774414,87.21803864317233,34.812950696753276,1.5578237383726845,6,-2.229999542236328,-2.7849998474121094,-4.66749906539917,-6.689999580383301,2.7299995422363352,1,0.05779059358005445,-1.0594073990142132,30.51000022888184,1.5000004584972844,29.649999618530273,-2.666668180435131,26.739999771118164,0.05779059358005445
1723,2007-06-13,32.060001373291016,32.200000762939446,30.770000457763672,31.40999984741211,380400.0,0.023627129172325123,2.075268464359286,0.5603462167077186,89.50130110165614,56.440770710679345,-4.204989497324693,-4.5496600201566295,-5.165426354142106,-6.663360791764749,22.675303730046082,1.4300003051757741,0.10070501120069508,4.334001350402833,0.6149326182425803,8.053070082563085,2.4744669843227065,6.193535716482959,-6.282921974304198,97.46377938335989,36.84230484944857,1.859534366080127,6,-2.8100013732910156,-3.4250011444091832,-5.407500743865967,-7.430001258850098,1.5699996948242188,2,0.03618215214358966,-2.1355930559596548,31.31999969482422,-1.0594073990142132,30.51000022888184,1.5000004584972844,29.649999618530273,0.03618215214358966
1724,2007-06-14,32.169998168945305,32.459999084472656,31.85000038146973,32.009998321533196,367000.0,0.0034309666544782846,-1.5416838859396347,0.24615303355751963,92.77107141680776,61.95602366413378,-3.8112300779310324,-4.528771575423512,-5.231705656601605,-6.700653134457802,23.10473399599796,0.6099987030029261,0.4184926072538744,4.213498210906977,-0.0007246255861446116,8.427721047400098,2.106386792660416,6.320609629153537,-5.879085060842279,94.55908218239321,27.31543403531316,2.1071114182465616,6,-2.6799983978271413,-3.404998779296868,-5.517497539520257,-7.539998054504387,2.1400032043457102,3,0.04414056774841102,2.075268464359286,32.060001373291016,-2.1355930559596548,31.31999969482422,-1.0594073990142132,30.51000022888184,0.04414056774841102
1725,2007-06-15,32.720001220703125,33.15999984741211,32.419998168945305,32.59000015258789,414800.0,0.017096769756386188,-2.148909576410749,0.8125074505877024,93.16454834366154,67.09572780352921,-3.7770677880008563,-4.906617314090759,-5.701362268363113,-7.172738011694179,22.454378696079967,0.990001678466804,0.7660281886597957,4.494501209259035,-0.21209223407214495,9.201094652590214,2.141204487593445,6.847797930924624,-5.812179514963134,87.8453382172713,14.087550515804537,2.3532967216655902,6,-2.8100013732910156,-3.605001449584961,-6.067500591278076,-8.090001106262207,-0.7500019073486364,4,0.03484105584100994,-1.5416838859396347,32.169998168945305,2.075268464359286,32.060001373291016,-2.1355930559596548,31.31999969482422,0.03484105584100994
1726,2007-06-18,32.610000610351555,33.02000045776367,32.330001831054695,33.02000045776367,423300.0,-0.0033618767190621845,2.3658482122088618,-3.1538190674609545,91.7929140588141,71.54599424666188,-3.0696486526864106,-4.6963770349739455,-5.529657243545099,-6.988340271203956,21.72988069155104,0.6899986267089773,1.0704062934376033,4.168000602722159,-0.9311331514735599,9.267134356917879,1.6184337256242998,6.717567479820019,-4.9519175276109095,81.72760148709791,1.4576793545405167,2.549566877097859,6,-2.69000053405761,-3.4950008392333913,-5.957499980926507,-7.980000495910637,-1.1200008392333913,0,0.04047837074879457,-2.148909576410749,32.720001220703125,-1.5416838859396347,32.169998168945305,2.075268464359286,32.060001373291016,0.04047837074879457
1727,2007-06-19,32.56999969482422,32.900001525878906,32.060001373291016,32.43000030517578,276000.0,-0.001226645654052505,1.0999923706345724,-0.3414620530522182,90.956723462123,76.49689039279058,-2.458931129650459,-4.579273282267142,-5.413604587005562,-6.855855695320557,20.715869824669355,0.8400001525878906,1.4534267438929618,3.92999973297119,-1.4937998971698363,9.35379936311222,1.2180999179006768,6.641899548041703,-4.251686600322998,75.31379484265567,-8.721880778163523,2.7118998150705145,6,-2.6499996185302734,-3.4549999237060547,-5.91749906539917,-7.939999580383301,-2.9899997711181676,1,0.04513359639167347,2.3658482122088618,32.610000610351555,-2.148909576410749,32.720001220703125,-1.5416838859396347,32.169998168945305,0.04513359639167347
1728,2007-06-20,31.40999984741211,32.759998321533196,31.290000915527344,32.759998321533196,241000.0,-0.03561559282410576,1.1777763963220749,-9.642888283378696,78.7600313672178,80.23533782911126,-0.701764679246974,-3.3550103225723795,-4.186240471597621,-5.611573683906805,19.106066587894063,1.4699974060058523,1.801732830020896,2.619999885559082,-2.9412118499866438,8.181211621104811,-0.16060598221378086,5.400605753331945,-2.510684342561582,6.4170588463288105,-72.47631060433426,2.7806058677728642,6,-1.265000343322754,-2.2950000762939453,-4.737499237060547,-6.779999732971191,-2.7199993133544957,2,0.08404964668810577,1.0999923706345724,32.56999969482422,2.3658482122088618,32.610000610351555,-2.148909576410749,32.720001220703125,0.08404964668810577
1729,2007-06-21,31.90999984741211,31.989999771118164,31.15999984741211,31.31999969482422,164600.0,0.015918497371186557,1.2133331298828125,-0.43703764404030815,79.7814075515953,82.60589919100256,-0.43725963933806966,-3.5760421099079984,-4.587498813816055,-6.020334953195565,20.130900021616757,0.8299999237060547,2.123337795942607,2.8264999389648438,-2.7432051652772103,8.396205043206894,0.04164738684381675,5.611352491085871,-2.4994022214541936,37.5,-39.49011944003479,2.7848525521210257,6,-0.5599994659423828,-2.7950000762939453,-5.029999256134033,-7.279999732971191,-2.450000762939453,3,0.053901636757375915,1.1777763963220749,31.40999984741211,1.0999923706345724,32.56999969482422,2.3658482122088618,32.610000610351555,0.053901636757375915
1730,2007-06-22,31.559999465942386,32.169998168945305,31.3799991607666,31.78000068664551,321700.0,-0.010968360487100037,-1.7241259109204652,-0.37288332848414313,76.13881270301772,84.28850432331373,0.2371000942204411,-2.920554630986654,-4.133373263398891,-5.591860844257045,22.139407332910782,0.7899990081787038,2.5277504023710122,2.1874996185302784,-3.2589322343715033,7.63393147143206,-0.5357163079206124,4.910715544981169,-1.6994735734099677,21.505348778066917,-52.35134189049329,2.7232159264508904,6,0.09500026702880504,-2.4449996948242223,-4.67999887466431,-6.929999351501468,-2.2899990081787145,4,0.08713567661229726,1.2133331298828125,31.90999984741211,1.1777763963220749,31.40999984741211,1.0999923706345724,32.56999969482422,0.08713567661229726
1731,2007-06-25,31.51000022888184,32.720001220703125,31.06999969482422,31.440000534057614,358800.0,-0.001584259756230444,-3.074070934410866,-0.318178665556975,74.2267921860348,85.23262246565866,0.49602955614866673,-2.55996976541768,-3.990255787025646,-5.472781557224831,24.364863707097214,1.6500015258789062,3.0177402268060973,1.857000350952152,-3.4113608115513294,7.125361513455633,-0.7771802302995887,4.491180932203893,-1.2535374617638588,24.04372097289294,-46.28560785777444,2.6341805812517407,6,0.45499992370605113,-2.3950004577636754,-4.025000095367435,-5.980000495910648,-2.7399997711181676,0,0.014598510984808577,-1.7241259109204652,31.559999465942386,1.2133331298828125,31.90999984741211,1.1777763963220749,31.40999984741211,0.014598510984808577
1732,2007-06-26,32.580001831054695,32.860000610351555,31.54999923706055,31.6200008392334,432700.0,0.033957524417663976,-1.381811592820763,13.714359673023232,78.2383457581076,83.98118298304216,-0.42068420279725416,-3.279070735101058,-4.966003284139553,-6.4642250466382265,26.73755002930949,1.350000381469716,3.2316373602404553,2.5975018501281824,-2.528645849898652,7.723649550155013,0.03442800011476521,5.1605757001415995,-1.9751146143014182,84.35761809572188,13.582088084365779,2.563073850013416,6,-0.46500205993653054,-3.4650020599365305,-4.962502002716072,-7.050002098083503,-4.320001602172855,1,-0.03345616938847318,-3.074070934410866,31.51000022888184,-1.7241259109204652,31.559999465942386,1.2133331298828125,31.90999984741211,-0.03345616938847318
1733,2007-06-27,32.889999389648445,32.900001525878906,32.09999847412109,32.43000030517578,263900.0,0.009514964431287076,2.333322737026176,0.4791652179441623,82.13165406959772,82.79902550001881,-0.6711429686319548,-3.2376177039223215,-5.169431228087753,-6.70935083332181,29.033844321377106,0.8000030517578196,3.3771859608293937,2.5789994239807186,-2.3988251551607505,7.556824003122191,0.09008713440998406,5.067911713551453,-1.9784986572161074,99.45343572554258,23.320192334316587,2.488912289570736,6,-0.7749996185302805,-3.7749996185302805,-5.272499561309822,-7.359999656677253,-5.930000305175788,2,-0.1006384775727347,-1.381811592820763,32.580001831054695,-3.074070934410866,31.51000022888184,-1.7241259109204652,31.559999465942386,-0.1006384775727347
1734,2007-06-28,33.200000762939446,33.450000762939446,32.610000610351555,32.900001525878906,272700.0,0.009425399180413851,1.1000023841881021,0.6521735524853376,75.46628085518141,80.83255133463214,-0.9160007606600544,-3.1748349578016217,-5.360293575179483,-6.9732555073816656,31.48662068506367,0.8400001525878906,3.421069111535438,2.5490007400512624,-2.2289619271042866,7.326963407206808,0.1600194064734879,4.937982073629037,-2.0186801367095377,89.49580303348435,15.402613898513081,2.388981333577773,6,-0.9400005340576101,-3.9400005340576136,-5.582500934600823,-7.670001029968255,-6.040000915527337,3,-0.13584337726631213,2.333322737026176,32.889999389648445,-1.381811592820763,32.580001831054695,-3.074070934410866,31.51000022888184,-0.13584337726631213
1735,2007-06-29,32.90999984741211,33.580001831054695,32.40999984741211,33.360000610351555,273300.0,-0.008734967134430338,1.6292084745980393,-1.5000063578449567,68.74998696149099,78.27222610159625,-0.6662807945772755,-2.50528746570831,-4.945297146879415,-6.625123518783152,33.76647576014967,1.1700019836425852,3.2124461021006425,1.9364997863769524,-2.509571697310548,6.3825712700644495,-0.2865359554667961,4.159535528220701,-1.4110640020428669,73.30671659711035,2.1711331455686604,2.2230357418437485,6,-0.5849990844726562,-3.5849990844726527,-5.394999980926514,-7.380000114440918,-7.780000686645508,4,-0.10483138191842756,1.1000023841881021,33.200000762939446,2.333322737026176,32.889999389648445,-1.381811592820763,32.580001831054695,-0.10483138191842756
1736,2007-07-02,33.52000045776367,33.549999237060554,32.77000045776367,33.0,281600.0,0.018535418206619303,1.6896601619278342,-1.1555546136566113,67.74192853723702,75.69280444327558,-1.2668454070951896,-2.7208005894525336,-5.447071932834383,-7.196487146937567,35.88727217507752,0.7799987792968821,2.9820458960278344,2.207500362396239,-1.9005043877943848,6.315505112586862,0.15349798730093056,4.261502737491551,-1.6880940546847576,97.04427110248334,26.78871314948819,2.054002375095311,7,-1.1949996948242188,-3.8299999237060476,-6.330000877380371,-7.9900007247924805,-9.23999977111816,0,-0.12678997440215267,1.6292084745980393,32.90999984741211,1.1000023841881021,33.200000762939446,2.333322737026176,32.889999389648445,-0.12678997440215267
1737,2007-07-03,33.810001373291016,33.93000030517578,33.25,33.720001220703125,112300.0,0.008651578507367752,3.121238743685482,0.17307706415288118,65.21738120874745,74.18806553677888,-1.5225688408440377,-2.631421175692502,-5.617765356890487,-7.433158426708051,37.67952241109448,0.6800003051757812,2.6826839647096747,2.1710012435913093,-1.6127313909086212,5.954733878091243,0.2791349263413423,4.062867560841276,-1.6983997017359798,93.44268787886371,25.528779229869798,1.8918663172499666,7,-1.3100013732910156,-3.9450016021728516,-6.620001792907715,-8.280001640319824,-10.540000915527344,1,-0.1490683440051206,1.6896601619278342,33.52000045776367,1.6292084745980393,32.90999984741211,1.1000023841881021,33.200000762939446,-0.1490683440051206
1738,2007-07-05,33.700000762939446,34.47999954223633,33.259998321533196,34.080001831054695,340200.0,-0.003253493223412507,1.0678048291624895,-4.222226931717192,63.304352729661076,72.35728166767508,-1.177385347586707,-2.112272807339405,-5.392111285615805,-7.273439207997445,39.67744485649656,1.220001220703132,2.3907786577892693,1.7325005531310964,-1.504209696954753,4.969210803216946,0.11414542808817174,3.350855678174021,-1.2610873373326754,62.31889399562842,-2.1326843204939294,1.618355125042924,7,-0.9250011444091726,-3.5250005722045827,-6.510001182556145,-7.850001335144032,-6.090000152587887,3,-0.16142434453710997,3.121238743685482,33.810001373291016,1.6896601619278342,33.52000045776367,1.6292084745980393,32.90999984741211,-0.16142434453710997
1739,2007-07-06,33.11999893188477,33.779998779296875,32.75,33.759998321533196,223400.0,-0.017210736436911733,2.0294068148414097,1.6842041861164483,53.460183976441385,69.83743403138882,-0.45560703109724443,-1.085441391560714,-4.705324431038935,-6.653292901486225,41.92011272520198,1.029998779296875,2.1002834111560205,0.8334987640380902,-1.3052990245689244,2.972296552645105,-0.23590013026542067,1.9028976583415975,1.3600006103515554,34.29947773653925,-26.069634682266987,1.0693988943035078,7,-0.3449993133544993,-2.789999008178718,-5.929999351501472,-7.249999046325691,-7.519998550415043,4,-0.18599033955529076,1.0678048291624895,33.700000762939446,3.121238743685482,33.810001373291016,1.6896601619278342,33.52000045776367,-0.18599033955529076
1740,2007-07-09,33.029998779296875,33.380001068115234,32.709999084472656,32.880001068115234,321300.0,-0.0027173959991059204,-1.7346926065192174,-0.23437164723553913,53.64581367209937,67.55065864095154,-0.15104262782708844,-0.7686456056475777,-4.516732415338744,-6.52054964879386,42.55964273258961,0.6700019836425781,1.9675960192115127,0.5744986534118652,-1.1882206113341596,2.33721791815789,-0.30686097896114717,1.4558582857848776,1.4500007629394531,18.079074127953966,-37.95297986526691,0.8813596323730131,7,-0.0149993896484375,-2.6399993896484375,-5.889998912811279,-7.0099992752075195,-6.829998016357425,0,-0.17771720099378474,2.0294068148414097,33.11999893188477,1.0678048291624895,33.700000762939446,3.121238743685482,33.810001373291016,-0.17771720099378474
1741,2007-07-10,31.040000915527344,33.009998321533196,30.979999542236328,32.97999954223633,664400.0,-0.060248196709497215,1.0300026512196638,-12.933521527936726,40.07783265904087,63.31060162994414,1.9727280909772063,1.33135364068022,-2.417963064038549,-4.494156326133378,42.03167869305817,2.049999237060547,1.719796496079752,-1.4419992446899386,-3.0940298522086636,0.21003136282878643,-2.268014548449301,-0.6159839409305761,3.3691986083984347,1.714324951171875,-49.73566215470711,0.826015303759362,7,1.6899986267089844,-0.5400009155273438,-3.900001049041748,-4.885001182556152,-5.980001449584957,1,-0.190399535452473,-1.7346926065192174,33.029998779296875,2.0294068148414097,33.11999893188477,1.0678048291624895,33.700000762939446,-0.190399535452473
1742,2007-07-11,33.130001068115234,33.27000045776367,31.1200008392334,31.13999938964844,464300.0,0.06733247715667412,-1.1182274989100858,-1.0257747871928313,59.95370707639328,60.84638529736587,-0.034699080389898995,-0.649387509959169,-4.363314147132261,-6.547532988840306,40.888025926056045,2.229999542236328,1.58507349824216,0.5575008392333984,-1.02327706422831,2.1382787426951104,-0.23288811249745578,1.3478897909642527,1.0734464569091742,61.42861502511161,4.105369394130719,0.7903889517308559,7,-0.40000152587890625,-2.5600013732910156,-5.990001201629639,-6.860001564025879,-8.230001449584961,2,-0.26712949279036047,1.0300026512196638,31.040000915527344,-1.7346926065192174,33.029998779296875,2.0294068148414097,33.11999893188477,-0.26712949279036047
1743,2007-07-12,33.220001220703125,33.380001068115234,32.450000762939446,33.0,240500.0,0.002716575601759086,2.444439734949658,0.11055328399151203,57.958692824756696,58.90109773842978,-0.08154055891631629,-0.6830477429027297,-4.304314683535981,-6.595543713996737,39.629858911039896,0.9300003051757884,1.4981306053122765,0.589500999450685,-0.9972136918781231,2.1762156907794896,-0.20385634621371906,1.382858345115089,0.7900394253539957,80.0000817435351,19.336154689401056,0.7933573456644025,7,-0.4900016784667969,-2.6400012969970703,-6.432501316070557,-6.360001564025879,-7.9600009918212855,3,-0.29951837439242734,-1.1182274989100858,33.130001068115234,1.0300026512196638,31.040000915527344,-1.7346926065192174,33.029998779296875,-0.29951837439242734
1744,2007-07-13,33.59000015258789,33.700000762939446,32.72999954223633,33.150001525878906,191700.0,0.011137836191715156,1.9393983180649494,1.999982660563185,62.30303162013392,58.18476936716789,-0.43627977244858585,-0.9920732094621627,-4.564687540198481,-6.928320281544686,38.28423007201338,0.9700012207031179,1.2656388609721638,0.8884998321533217,-0.7380340594054857,2.515033723712129,0.075232886373918,1.7017667779327255,0.23823802723998,95.95586172850612,29.08538004370361,0.8132669457794045,7,-0.8600006103515625,-3.010000228881836,-6.850000381469727,-6.680000305175778,-8.960000991821289,4,-0.17802916091310617,2.444439734949658,33.220001220703125,-1.1182274989100858,33.130001068115234,1.0300026512196638,31.040000915527344,-0.17802916091310617
1745,2007-07-16,33.860000610351555,34.130001068115234,33.169998168945305,33.650001525878906,326500.0,0.008038120170799301,1.5600077311198106,0.47727213615042213,63.87248827386362,57.7548315601264,-0.6228504415996099,-1.2356406860773461,-4.737072687058792,-7.141426901859532,36.699945708061485,0.960002899169929,0.9665450078439761,1.1015003204345604,-0.6056647710090175,2.8086654118781382,0.24791777471277499,1.9550828661563493,-2.8800010681152273,91.42856104844762,18.350096193755206,0.8535825457217888,7,-1.1300010681152273,-3.0550012588500906,-6.937500953674309,-6.9500007629394425,-8.9000015258789,0,-0.24394566095656267,1.9393983180649494,33.59000015258789,2.444439734949658,33.220001220703125,-1.1182274989100858,33.130001068115234,-0.24394566095656267
1746,2007-07-17,33.93000030517578,34.279998779296875,33.84000015258789,33.86999893188477,447400.0,0.002067327039646516,-6.333375719235782,0.2857220708446625,59.0361328883024,57.06802619118807,-0.7024451286501474,-1.2666190799138093,-4.693091122839135,-7.149875680052752,35.18173754682875,0.4399986267089844,0.8000281276493837,1.1055000305175753,-0.6778557804871426,2.888855841522293,0.2138221250152128,1.9971779360199342,-2.8870007324218747,88.92409170007043,16.55886033874762,0.8916779055023595,7,-1.2000007629394531,-1.9200000762939453,-6.347500801086426,-6.810000419616699,-8.489999771118168,1,-0.2278219709021687,1.5600077311198106,33.860000610351555,1.9393983180649494,33.59000015258789,2.444439734949658,33.220001220703125,-0.2278219709021687
1747,2007-07-18,34.040000915527344,34.139999389648445,33.25,33.880001068115234,253800.0,0.003241986718602652,3.944485064267469,2.66660308983438,57.90922180221513,56.46856719924963,-0.867629852719972,-1.328981827809983,-4.6796793751605215,-7.199775265029061,33.67492006169985,0.8899993896484446,0.7272407258693292,1.142000579833983,-0.7167667728650784,3.0007679325330443,0.21261690348445228,2.0713842561835136,-2.8675213745117176,86.88534841981732,17.205237498111998,0.9293836763495315,7,-1.4100017547607422,-1.725001335144043,-6.015000820159912,-6.315000534057617,-8.660001754760742,2,-0.2638073210359031,-6.333375719235782,33.93000030517578,1.5600077311198106,33.860000610351555,1.9393983180649494,33.59000015258789,-0.2638073210359031
1748,2007-07-19,34.049999237060554,34.240001678466804,33.75,33.90999984741211,169500.0,0.0002937227163424261,-1.1304463204684103,0.8749970197649635,56.09754896165829,56.76160775316262,-0.9194497847259484,-1.1921808413200168,-4.563282275226051,-7.143256080669467,33.03476580351516,0.490001678466804,0.6200133916147053,1.0199989318847713,-0.7674310088073852,2.8074288725769314,0.12628396153868948,1.9137139022308531,-2.7532189265136786,85.1613125518373,17.24469787504391,0.89371497034608,7,-1.4200000762939524,-1.424999237060554,-5.237499237060554,-5.614998817443855,-7.069999694824226,3,-0.2687224617782451,3.944485064267469,34.040000915527344,-6.333375719235782,33.93000030517578,1.5600077311198106,33.860000610351555,-0.2687224617782451
1749,2007-07-20,33.630001068115234,33.97999954223633,33.09999847412109,33.97999954223633,277000.0,-0.012334748263024498,4.028599455040912,-2.499999999999873,55.07043222141151,56.91989870308619,-0.4687991351035805,-0.6711265409487339,-4.032380704667471,-6.628648824780921,32.25069930421395,0.9500007629394673,0.5029831908844997,0.514000701904294,-1.2109543514457215,2.238955755254306,-0.34847682477071373,1.3764782285793018,-2.2138920188183597,44.91546245110433,-21.397351646739864,0.8624775266750061,7,-1.0000019073486328,-0.9000015258789062,-4.687500953674316,-5.095000267028812,-7.500001907348633,4,-0.24888494122496574,-1.1304463204684103,34.049999237060554,3.944485064267469,34.040000915527344,-6.333375719235782,33.93000030517578,-0.24888494122496574
1750,2007-07-23,34.310001373291016,34.740001678466804,33.700000762939446,33.900001525878906,253200.0,0.020220050061803052,-1.5678991414590857,-1.171433242506812,55.509073342228966,58.6344810012182,-1.0595608853403462,-1.1958521054416664,-4.5564723435619,-7.211680125634729,31.550322107023465,1.1100006103515696,0.4183855586853653,1.0565009117126465,-0.5824882681186878,2.695490091543981,0.23700632179697578,1.8759955016283172,-2.7793367347941427,73.78052042603551,10.885964424639532,0.8194945899156676,7,-1.380000114440918,-1.4500007629394531,-5.182501792907715,-5.645001411437988,-9.320001602172852,0,-0.2821335419723974,4.028599455040912,33.630001068115234,-1.1304463204684103,34.049999237060554,3.944485064267469,34.040000915527344,-0.2821335419723974
1751,2007-07-24,31.96999931335449,34.18000030517578,31.65999984741211,34.18000030517578,352300.0,-0.0682017477783643,1.2805423772112505,-5.39024832758028,40.021680059827034,56.41981133271084,1.5938443866296588,1.2441680480223631,-2.1096837473592984,-4.786692910148641,30.256789470884303,2.6500015258789062,0.3870163040727803,-1.3065011024475162,-2.8527603204050287,0.23975811550999993,-2.0796307114262724,-0.5333714934687599,2.7700023651123153,10.06491174182923,-46.94279627398529,0.773129608978758,7,1.2300014495849645,0.8900012969970739,-2.457499504089352,-2.9549989700317347,-5.590000152587887,1,-0.21926807567848838,-1.5678991414590857,34.310001373291016,4.028599455040912,33.630001068115234,-1.1304463204684103,34.049999237060554,-0.21926807567848838
1752,2007-07-25,31.489999771118164,32.639999389648445,31.270000457763672,32.240001678466804,290200.0,-0.015014061699895609,-1.3025181799093752,0.3393672265868772,38.477573533872196,54.25524252261256,2.030247359617242,1.7268572655221988,-1.5217603091481067,-4.201442273221666,28.918063817587374,1.3699989318847727,0.3455336512776128,-1.7320005416870146,-3.449031486059539,-0.014969597314493654,-2.590516013873277,-0.8734850695007523,3.25000190734864,6.3400356184864215,-47.9305663844369,0.8585154721862611,7,1.5150012969970703,1.3700008392333984,-1.9724998474121094,-2.47499942779541,-6.030000686645508,2,-0.19212446113160841,1.2805423772112505,31.96999931335449,-1.5678991414590857,34.310001373291016,4.028599455040912,33.630001068115234,-0.19212446113160841
1753,2007-07-26,29.57999992370605,31.43000030517578,29.190000534057614,31.40999984741211,348900.0,-0.060654171524126776,1.3957206051698343,2.439993693049875,33.79120778352214,51.08726209632237,3.765607455288876,3.5586178979129848,0.47748377243825146,-2.20580965247726,27.938407133399366,2.2999992370605504,0.5325118218206839,-3.476500415802004,-5.843379991671558,-1.1096208399324503,-4.6599402037367845,-2.293060627867227,5.021201705932629,7.027014580732195,-47.71386121515072,1.1834397879347773,7,2.385001182556156,2.385001182556156,-0.06249999999999645,-0.5649995803832972,-4.1399993896484375,3,-0.14198785577323403,-1.3025181799093752,31.489999771118164,1.2805423772112505,31.96999931335449,-1.5678991414590857,34.310001373291016,-0.14198785577323403
1754,2007-07-27,28.690000534057614,29.709999084472656,28.6299991607666,29.309999465942386,346700.0,-0.030087876671533453,-1.9189120920474052,0.3387972446628142,31.484642013145432,47.488612511798124,4.34429565639876,4.314628578742759,1.4321065878267696,-1.2486941843189392,26.698959584442438,1.0799999237060547,0.338428420664485,-4.140999794006351,-7.206556770201647,-1.0754428178110587,-5.673778282103999,-2.608221305908703,5.586529029846201,0.982018798146036,-55.98403625664353,1.5327784880976463,7,2.994999885559089,2.994999885559089,0.9399991035461461,0.32499980926514027,-4.100000381469723,4,-0.05960268246741096,1.3957206051698343,29.57999992370605,-1.3025181799093752,31.489999771118164,1.2805423772112505,31.96999931335449,-0.05960268246741096
1755,2007-07-30,29.459999084472656,29.5,27.790000915527344,28.26000022888184,469300.0,0.026838568702743038,1.6718721361846194,-1.9354853595358088,42.47617902344442,45.648617637925014,3.223506359161888,3.4497845441685087,0.7441036291344751,-1.9347617652740823,25.808581603394774,1.7099990844726562,0.16406371653643248,-3.1985012054443374,-6.613670806686976,0.2166683957983011,-4.906086006065657,-1.4909164048230181,4.364808047180183,26.134559130798163,-36.2581436637186,1.7075848006213186,7,1.8050022125244176,1.8050022125244176,0.7725009918212891,-0.44499874114990234,-4.519998550415043,0,-0.11303462414094856,-1.9189120920474052,28.690000534057614,1.3957206051698343,29.57999992370605,-1.3025181799093752,31.489999771118164,-0.11303462414094856
1756,2007-07-31,29.270000457763672,30.1299991607666,28.96999931335449,29.209999084472656,387600.0,-0.006449376531349804,-3.2962884471382323,0.050001192094032525,27.558122049984163,42.27627322101046,2.9982688423909423,3.48366797145669,0.9852769553505496,-1.6701861879706996,24.66703895859811,1.159999847412113,-0.10807652889592845,-3.175999832153323,-6.881974943503536,0.5299752791968899,-5.02898738782843,-1.3230122764782166,3.9513260522766203,30.515464079698052,-30.67733583024363,1.852987555675107,7,1.995000839233402,1.995000839233402,1.1149992942810059,-0.25500011444091797,-4.979999542236328,1,-0.14622482472528509,1.6718721361846194,29.459999084472656,-1.9189120920474052,28.690000534057614,1.3957206051698343,29.57999992370605,-0.14622482472528509
1757,2007-08-01,28.770000457763672,29.36000061035156,27.959999084472656,29.25,299700.0,-0.01708233659652636,3.0000000000000306,-7.999809269502194,25.30519713656207,38.85490079599977,2.9861277083847106,3.780554834966466,1.5210582111155553,-1.1041464464503363,23.403393428861598,1.4000015258789027,-0.4611140530096449,-3.423999786376953,-7.413989631961428,0.5659900592075218,-5.418994709169191,-1.4290048635847157,3.908193492825326,26.923068861585154,-30.573362958900855,1.9949949227922381,8,2.495000839233402,2.495000839233402,1.7699995040893555,0.24499988555908203,-5.280000686645508,2,-0.08307268887623953,-3.2962884471382323,29.270000457763672,1.6718721361846194,29.459999084472656,-1.9189120920474052,28.690000534057614,-0.08307268887623953
1758,2007-08-02,28.26000022888184,29.51000022888184,28.04999923706055,28.65999984741211,273100.0,-0.01772680642221569,-2.560971071160278,0.8333333333333259,20.874303999826637,35.055330993601444,2.892636359051508,4.070820532505547,2.0680987893419065,-0.5152328809866482,21.711471520930107,1.460000991821289,-0.8040928288406377,-3.6619999885559054,-7.950263736441112,0.6262637593293015,-5.806131862498507,-1.5178681146133002,3.9293744182009895,20.085455803683296,-31.201670275973377,2.144131873942604,8,3.0050010681152344,3.0050010681152344,2.3549995422363246,0.8549995422363246,-5.110000610351566,3,-0.09908001138469813,3.0000000000000306,28.770000457763672,-3.2962884471382323,29.270000457763672,1.6718721361846194,29.459999084472656,-0.09908001138469813
1759,2007-08-03,26.959999084472656,28.40999984741211,26.88999938964844,28.28000068664551,278100.0,-0.0460014555513194,-1.0821909934013674,3.3000071525642323,16.11000046840614,30.677656229843354,3.5168308502005203,5.14969537728318,3.467201686552592,0.8693776875152004,20.845682267265783,1.5200004577636683,-1.214482441935278,-4.654001140594481,-9.436374539078372,0.12837225788940998,-7.045187839836423,-2.2628144413525355,4.789438189454625,2.1604845607769136,-42.22940038539095,2.391186699241945,8,3.575000762939453,3.855001449584968,3.655000686645508,2.155000686645508,-3.0999984741210973,4,-0.05637977010505435,-2.560971071160278,28.26000022888184,3.0000000000000306,28.770000457763672,-3.2962884471382323,29.270000457763672,-0.05637977010505435
1760,2007-08-06,27.15999984741211,27.32999992370605,26.35000038146973,26.8700008392334,533700.0,0.007418426176974302,2.111113802259164,-0.21969595165744002,17.1677882594617,28.138334918691655,2.4540079644145933,4.729884501052396,3.3790518330799273,0.7493021112507456,20.067350196417514,0.979999542236321,-1.6484686152033348,-4.16050043106079,-9.28521712911099,0.9642162669894141,-6.722858780085893,-1.598142082035686,4.006304880401711,21.428564220146377,-16.612239496538137,2.562358349025102,8,2.3350000381469798,3.3850011825561594,3.6000003814697266,2.100000381469723,-3.600000381469723,0,-0.09462443701262013,-1.0821909934013674,26.959999084472656,-2.560971071160278,28.26000022888184,3.0000000000000306,28.770000457763672,-0.09462443701262013
1761,2007-08-07,25.1299991607666,27.020000457763672,24.56999969482422,26.979999542236328,477500.0,-0.0747422937426464,1.5388579837272711,-6.379333478029242,13.573166484743382,25.371178579899563,3.812661586108348,6.634579189344802,5.495752251209833,2.841528842209506,21.56879219946422,2.5900001525878906,-2.1432861381828694,-5.895001029968263,-11.721350325262797,-0.06865173467373253,-8.80817567761553,-2.981826382320996,5.362022958559045,11.33602035225713,-19.678357630718818,2.9131746476472657,8,2.8700008392333984,4.52500152587891,5.695001602172852,4.195001602172855,-2.4899997711181605,1,-0.007560630045925998,2.111113802259164,27.15999984741211,-1.0821909934013674,26.959999084472656,-2.560971071160278,28.26000022888184,-0.007560630045925998
1762,2007-08-08,24.28000068664551,25.34000015258789,22.25,25.31999969482422,1093700.0,-0.0338240550142207,4.722222909024762,0.5621615101249242,12.62432974634011,23.019303242434894,3.9474876154733245,7.154371061489847,6.421459543112544,3.7551905753608317,23.170617612492823,3.0900001525878906,-2.7769098731998234,-6.302499485015865,-12.765234905628464,0.160235935596738,-9.533867195322163,-3.0711317747095634,5.264497844759905,27.961441083289955,3.6394654980166976,3.231367710306301,8,1.9099988937377894,4.215000152587891,6.727499961853027,5.045000076293945,-2.5400009155273473,2,0.00041187102961370847,1.5388579837272711,25.1299991607666,2.111113802259164,27.15999984741211,-1.0821909934013674,26.959999084472656,0.00041187102961370847
1763,2007-08-09,23.270000457763672,23.989999771118164,21.899999618530273,23.84000015258789,887500.0,-0.04159803131461026,3.80460395062811,0.5480771523257774,12.079060299864267,20.863127496514768,4.434634740336055,7.7795850866286855,7.48635473918732,4.812769617189517,24.80026845392028,2.380001068115238,-3.157655271873118,-6.814999675750734,-13.922580844407001,0.2925814929055335,-10.368790260078868,-3.2612090914226,4.961488337988769,21.044559002553388,-0.6446995800790916,3.5537905843281328,8,2.7449989318847656,5.050000190734867,7.91249942779541,6.229999542236328,-2.1700000762939453,3,0.009454203224181335,4.722222909024762,24.28000068664551,1.5388579837272711,25.1299991607666,2.111113802259164,27.15999984741211,0.009454203224181335
1764,2007-08-10,27.61000061035156,27.979999542236328,22.899999618530273,23.09000015258789,725500.0,0.18650623408732736,-1.0734687109285592,-7.92982961009757,30.658196071037935,19.550018279580712,-0.08344985538757754,3.1290349202673475,3.2502335188253646,0.5435134548595855,25.256677312745225,5.079999923706055,-3.4178837675677016,-2.1759995460510275,-9.164888481280482,4.81288938917843,-5.670444013665755,1.3184449215636995,-5.7100009918212855,93.91449117553216,75.55868420581025,3.4944444676147284,8,-1.5950012207031214,0.7100000381469798,3.8649992942810094,2.1649990081787145,-5.8500003814697195,4,-0.16153570783149995,3.80460395062811,23.270000457763672,4.722222909024762,24.28000068664551,1.5388579837272711,25.1299991607666,-0.16153570783149995
1765,2007-08-13,25.60000038146973,28.04999923706055,25.51000022888184,27.71999931335449,284200.0,-0.07279971693040233,-1.2086955223732136,-0.46902626486318033,31.253679420794626,19.960635765226318,1.476721372251415,4.731051357649093,5.3409638021651595,2.596841653538206,25.389393689625656,2.539999008178711,-3.529932358776481,-3.772999763488766,-10.724340941700358,3.1783414147228264,-7.248670352594562,-0.2973291743829698,-3.7000007629394567,60.162617763278504,39.07439454788116,3.4756705891057966,8,0.10499954223632457,2.7200002670288086,5.952499389648434,4.174999237060543,-3.6300010681152415,0,-0.06796874004649045,-1.0734687109285592,27.61000061035156,3.80460395062811,23.270000457763672,4.722222909024762,24.28000068664551,-0.06796874004649045
1766,2007-08-14,26.20000076293945,28.420000076293945,25.57999992370605,25.57999992370605,334300.0,0.023437514551914784,-8.161278414072534,-0.2924533733996717,34.54120570082135,20.986858939032903,0.4419174016539955,3.7125924563461687,4.821303370803658,2.0391482813433903,25.33678645734816,2.840000152587894,-3.528479322520397,-2.7864994049072287,-9.527410866118107,3.9544120563036493,-6.156955135512671,0.5839563256982103,-4.0540011596679655,65.95093316732765,41.22099494047717,3.37045573060544,8,-0.4950008392333949,2.119999885559089,5.502498626708988,3.574998855590824,-4.2100009918212855,1,-0.10076340534811778,-1.2086955223732136,25.60000038146973,-1.0734687109285592,27.61000061035156,3.80460395062811,23.270000457763672,-0.10076340534811778
1767,2007-08-15,25.059999465942386,26.6299991607666,25.0,26.25,278800.0,-0.04351149861833681,-1.488549351574,-1.9193531020522372,36.16890937712811,22.686259536510846,1.1178670897651557,4.369359436156234,6.012645632061929,3.213979674121777,26.07018304181153,1.6299991607666016,-3.804987810763471,-3.4775006294250446,-9.99366646139077,3.038665202540681,-6.735583545407909,-0.21941771344217997,-2.537559834289553,48.466251925632186,20.60899348782764,3.2580829159828633,8,0.10000038146972301,3.2600011825561523,6.555000305175778,4.715000152587887,-3.6199989318847727,2,-0.09656824133547282,-8.161278414072534,26.20000076293945,-1.2086955223732136,25.60000038146973,-1.0734687109285592,27.61000061035156,-0.09656824133547282
1768,2007-08-16,24.899999618530273,24.959999084472656,23.209999084472656,24.86000061035156,403300.0,-0.00638467082290084,20.87528163557251,-0.03361259682995903,37.86034347425311,25.102964314938287,0.839400217850244,4.014544581801555,6.228021508349947,3.3960977913358903,26.988418610134435,1.8500003814697301,-3.960561914427192,-3.180000495910644,-9.341760663809296,2.9817596719880086,-6.260880579859972,-0.09912041196131582,-2.0237063601989718,36.23188105332629,4.769569895768388,3.080880083949327,8,0.26000022888183594,3.4200010299682653,6.75,4.875,-2.6099987030029297,3,-0.12690762633829422,-1.488549351574,25.059999465942386,-8.161278414072534,26.20000076293945,-1.2086955223732136,25.60000038146973,-0.12690762633829422
1769,2007-08-17,25.26000022888184,26.10000038146973,24.79999923706055,25.82999992370605,456100.0,0.014457856058907703,1.342343116365371,-14.250345715510454,36.18421671793293,27.21590081032398,0.23791441942432812,3.1572047351818284,5.941294668727682,3.073466767754507,28.453851130657775,1.3000011444091797,-4.059760790118936,-2.40149984359741,-8.095294486302574,3.292294799107758,-5.248397164949992,0.44539747775517213,-2.0510845614727806,39.34742330428143,6.913300635808142,2.8468973213525834,8,-0.10000038146973012,3.060000419616699,6.394999504089352,4.514999389648434,-2.85000038146973,4,-0.16468724504030852,20.87528163557251,24.899999618530273,-1.488549351574,25.059999465942386,-8.161278414072534,26.20000076293945,-0.16468724504030852
1770,2007-08-20,24.6299991607666,25.81999969482422,24.270000457763672,25.479999542236328,174100.0,-0.024940659636055962,1.0261418842352097,1.4912295378190814,35.16624111098386,29.6151313243507,0.5266798226756322,3.188286058037061,6.544947241060608,3.7000305749999,29.40696636094423,1.5499992370605469,-4.104185124964047,-2.547500801086425,-7.452792656715104,2.3577910545422505,-5.000146728900763,-0.0948548732720873,-1.4200000762939453,27.255274586762564,-5.197587037715611,2.452645927814338,8,0.5300006866455078,3.690001487731937,7.02500057220459,5.145000457763672,-1.6999988555908203,0,-0.1165245241443782,1.342343116365371,25.26000022888184,20.87528163557251,24.899999618530273,-1.488549351574,25.059999465942386,-0.1165245241443782
1771,2007-08-21,24.959999084472656,25.31999969482422,24.770000457763672,24.770000457763672,224200.0,0.01339829212141086,-4.789507498945931,-0.2235276958116887,37.68584313782542,32.39974392340462,0.19001112577149115,2.4308165393065124,6.164165568790807,3.370393499377208,31.112701738145265,0.6900005340576172,-3.9596099559484834,-1.86700086593628,-6.310475652367931,2.5764739204953706,-4.088738259152105,0.3547365272795453,-1.437399940490721,51.169589501774894,17.27297242408973,2.221737393215825,8,0.20000076293945312,3.3600015640258825,6.80750036239624,4.815000534057617,-2.2399997711181676,1,-0.11979166189065338,1.0261418842352097,24.6299991607666,1.342343116365371,25.26000022888184,20.87528163557251,24.899999618530273,-0.11979166189065338
1772,2007-08-22,25.440000534057614,25.81999969482422,25.01000022888184,25.25,444200.0,0.019230828012472223,-1.4179085782283445,1.0000100387495547,40.86788033615768,35.59850170521501,-0.12084867191394721,1.553999081354572,5.611800320901867,2.898020579199944,32.50737091271173,0.8600006103515625,-3.833047894607869,-1.084499454498296,-4.981496931867618,2.8124980228710257,-3.032998193182955,0.8639992841863631,-1.623557334136958,77.16264528677182,39.803901751473305,1.9484987386846604,8,0.21999931335449574,2.880000114440925,6.929999351501468,4.33499908447266,-2.9099998474121023,2,-0.1356132346900224,-4.789507498945931,24.959999084472656,1.0261418842352097,24.6299991607666,1.342343116365371,25.26000022888184,-0.1356132346900224
1773,2007-08-23,25.3799991607666,26.209999084472656,25.170000076293945,25.85000038146973,203000.0,-0.0023585444980901427,-1.3370780256142096,-2.473683682176444,44.436622527684406,37.12943797817572,0.3016538775941342,1.3525601249742714,5.573392574203925,2.956597073107041,32.589843193702656,1.039999008178711,-3.418529333711625,-0.9345007896423354,-4.582949669260312,2.7139480899756414,-2.758725229451322,0.8897236501666512,-1.287342548263549,57.216468492347985,14.769001483046054,1.8242244398089877,8,0.4350004196166992,2.940001487731937,7.09250020980835,4.395000457763672,-2.969999313354492,3,-0.1552402977538152,-1.4179085782283445,25.440000534057614,-4.789507498945931,24.959999084472656,1.0261418842352097,24.6299991607666,-0.1552402977538152
1774,2007-08-24,26.979999542236328,26.989999771118164,25.18000030517578,25.45000076293945,400700.0,0.06304178228433788,1.335484331430906,-3.255308096876809,49.42307617067144,39.148259839273145,-1.5612972276950892,-0.4027679093138232,3.8880001660756918,1.3630242249386697,32.21875694023738,1.8099994659423828,-2.8224735745463008,0.7509996414184563,-2.739793748820251,4.2417930316571635,-0.9943970537008973,2.49639633653781,-2.627702321905822,99.63234443359094,52.27370949644685,1.7453966951193531,8,-1.1649999618530273,1.3400011062622106,5.647500038146973,2.7950000762939453,-4.619998931884769,4,-0.17383242054422354,-1.3370780256142096,25.3799991607666,-1.4179085782283445,25.440000534057614,-4.789507498945931,24.959999084472656,-0.17383242054422354
1775,2007-08-27,26.1299991607666,26.979999542236328,26.09000015258789,26.979999542236328,211300.0,-0.0315048330575054,1.0941152711238766,-0.5555562481300476,53.46740498577029,41.25117087093414,-0.7020369962743338,0.19496164082782386,4.6232398885961175,2.22910478544658,31.422098725914903,0.8899993896484375,-2.0940742154726983,0.06749925613403462,-3.074668392932665,3.2096669052007343,-1.5035845683993152,1.6385830806673845,-1.5336397690782881,61.261221786052126,8.959896057597874,1.5710838245333492,8,-1.0299997329711914,2.190001487731937,6.550000190734863,3.645000457763672,-3.7099990844726562,0,-0.14236507588335323,1.335484331430906,26.979999542236328,-1.3370780256142096,25.3799991607666,-1.4179085782283445,25.440000534057614,-0.14236507588335323
1776,2007-08-28,24.989999771118164,26.04999923706055,24.85000038146973,25.920000076293945,242300.0,-0.04362799182022603,1.0168071267602805,1.0941175150624376,52.41332005580709,43.05610539078736,0.27745055185849665,1.0517998726585915,5.636411801599184,3.3692979422672096,31.369142754663866,1.2799987792968714,-1.9259251590292301,-0.8585000991821303,-3.6435753503497104,1.9265751519854497,-2.251037724765922,0.5340375264016615,-0.1642219383535135,6.5420294195239705,-46.820675330106866,1.39253762558379,8,0.1099996566772461,3.0500001907348633,7.905001163482666,4.915000915527347,-2.4799995422363246,1,-0.08243295257342087,1.0941152711238766,26.1299991607666,1.335484331430906,26.979999542236328,-1.3370780256142096,25.3799991607666,-0.08243295257342087
1777,2007-08-29,26.3799991607666,26.51000022888184,24.899999618530273,24.899999618530273,240900.0,0.055622224985168334,-1.1756771734115565,-1.5913968350328556,60.30482933154726,45.54993715270892,-1.012043030559532,-0.554882115114566,4.134411488188945,1.9942832692760604,30.72394179572949,1.610000610351566,-1.591195045637793,0.6509993553161628,-1.790129815586397,3.0921285262187226,-0.5695652301351188,1.8715639407674445,2.0400009155273438,71.49529045184563,13.464391429744062,1.22056458545128,8,-0.7499990463256836,0.8900003433227575,6.650001525878906,3.52500152587891,-3.179998397827152,2,-0.13874146944081078,1.0168071267602805,24.989999771118164,1.0941152711238766,26.1299991607666,1.335484331430906,26.979999542236328,-0.13874146944081078
1778,2007-08-30,25.459999084472656,26.36000061035156,25.25,26.040000915527344,142600.0,-0.034874909232832985,-1.220001220703118,-0.39189325030350053,40.788344226081,46.061506875836486,-0.004753125958281146,0.152407390191879,4.966806926586997,2.925667155431359,30.181996931636963,1.1299991607666016,-1.3816555110795967,-0.12900066375732422,-2.260477945483302,2.0024766179686537,-1.1947393046203132,0.9367379771056648,2.889600982666014,28.504620419688003,-23.95504818869498,1.065738640862989,8,0.17000102996826172,1.205000877380371,7.472501754760742,4.445001602172855,-2.6399993896484375,3,-0.11508242353449527,-1.1756771734115565,26.3799991607666,1.0168071267602805,24.989999771118164,1.0941152711238766,26.1299991607666,-0.11508242353449527
1779,2007-08-31,25.440000534057614,26.309999465942386,25.28000068664551,25.8799991607666,116800.0,-0.0007854890469041198,-1.7105290896405898,0.7586159269685152,49.17355485890943,47.61787507005044,0.04857141019286004,0.05554034415667175,4.881043275795445,2.9690241573405913,29.0893307132184,1.029998779296875,-1.1270448368539618,-0.07299928665161559,-2.104706889325538,1.9587083160223067,-1.088853087988575,0.9428545146853438,2.84060752410889,27.699548593978758,-22.803184006300018,1.0158538013369602,8,0.43999958038330433,0.5749988555908239,6.525000572204593,4.465000152587898,-2.7600002288818324,4,-0.1191037980753622,-1.220001220703118,25.459999084472656,-1.1756771734115565,26.3799991607666,1.0168071267602805,24.989999771118164,-0.1191037980753622
1780,2007-09-04,24.59000015258789,25.440000534057614,24.31999969482422,25.25,320600.0,-0.033411963979001924,1.1538458716942455,1.500004334896774,41.89325305953577,48.085365061351595,0.9971636624214568,0.741128834830608,5.624507074565152,3.841349856062781,27.884685074238156,1.1200008392333949,-0.9147408820424445,-0.7944996833801277,-2.709333431609288,1.1203340648490325,-1.751916557494706,0.16291719073445066,3.6229957367858887,12.328785019217166,-34.7236492931504,0.9574168741145798,9,1.0649995803833008,1.4249992370605469,7.095000267028812,5.315000534057621,-2.079999923706051,1,-0.09068725206988837,-1.7105290896405898,25.440000534057614,-1.220001220703118,25.459999084472656,-1.1756771734115565,26.3799991607666,-0.09068725206988837
1781,2007-09-05,24.940000534057614,25.149999618530273,23.809999465942386,24.3799991607666,472500.0,0.01423344364773782,1.7346954663469514,-0.8484871253937466,49.34355093099027,49.02710623855521,0.7197137494303583,0.3964927914912124,5.171452463318435,3.509709499763286,26.058869458395467,1.340000152587887,-0.685954817006877,-0.4349993705749533,-2.3570212450197623,1.4870225038698557,-1.3960103077973578,0.5260115666474512,3.1172755075341847,41.851879585582445,-4.8142743865538264,0.9610109372224053,9,0.4599990844726598,1.0749988555908239,6.32500076293946,4.965000152587898,-2.54000091552734,2,-0.10104251819571541,1.1538458716942455,24.59000015258789,-1.7105290896405898,25.440000534057614,-1.220001220703118,25.459999084472656,-0.10104251819571541
1782,2007-09-06,24.290000915527344,25.0,24.06999969482422,24.979999542236328,205000.0,-0.026062534266695025,1.5479476393279858,-1.2321373832603397,46.83282183527286,49.29335060606504,1.329211708594542,1.1038763288807623,5.674225417513078,4.167929293453664,23.485756893617488,0.9300003051757812,-0.3862836568807353,-1.0854990005493157,-3.006326285395687,0.8353282842970557,-2.0459126429724996,-0.12508535812613175,3.51243853152549,18.823577810439463,-27.957771134119508,0.9604136424231855,9,1.1099987030029297,1.414999008178711,6.97500038146973,5.614999771118168,-1.3500003814697301,3,-0.07328121117968511,1.7346954663469514,24.940000534057614,1.1538458716942455,24.59000015258789,-1.7105290896405898,25.440000534057614,-0.07328121117968511
1783,2007-09-07,23.489999771118164,24.15999984741211,23.32999992370605,23.82999992370605,254900.0,-0.03293541022049862,-1.5151518654451763,0.4927548250487844,41.21152015443644,48.38095549315004,2.0483258776016164,2.025028613167862,6.30467464267246,4.974935215305607,20.81212364960395,0.9600009918212926,-0.1706414266006071,-1.8965001106262207,-3.7684569122694533,-0.024543308982988066,-2.832478511447839,-0.9605217098046026,4.072893277068044,5.369123221141213,-40.60302645234772,0.9359784008216168,9,1.6649999618530273,2.2150001525878906,7.77500152587891,6.415000915527347,-0.7899990081787145,4,-0.012345636909510738,1.5479476393279858,24.290000915527344,1.7346954663469514,24.940000534057614,1.1538458716942455,24.59000015258789,-0.012345636909510738
1784,2007-09-10,23.149999618530273,23.709999084472656,22.399999618530273,23.690000534057614,373800.0,-0.01447425099620192,3.5172549870760244,1.5882372740634423,42.43354217950211,47.15497073689802,1.998019977598048,2.122591029124351,6.457682451439528,5.323387261533,21.01305066234215,1.3099994659423828,-0.05705827977210731,-2.013500213623047,-3.8320278577511004,-0.1949725694949933,-2.9227640356870737,-1.10423639155902,4.074261979697521,24.671045201639345,-22.69093522599512,0.9092638220640273,9,1.3050003051757812,2.010000228881836,8.1150016784668,6.755001068115238,-0.9400005340576172,0,-0.014254856550490302,-1.5151518654451763,23.489999771118164,1.5479476393279858,24.290000915527344,1.7346954663469514,24.940000534057614,-0.014254856550490302
1785,2007-09-11,23.86000061035156,24.059999465942386,23.209999084472656,23.31999969482422,457200.0,0.030669589784916074,-1.2368368217638,-1.0,44.58662363369305,46.28533780110757,1.0417034175412958,1.344482136663597,5.57443303893432,4.629405676388753,21.163166684119414,0.9099998474121129,0.0002079839783490911,-1.2164992332458517,-3.1119592271695566,0.6789607606778532,-2.1642292302077024,-0.26876923628400107,2.8818347899064847,53.09094515713766,5.954048121081634,0.9477299969618522,9,0.5949993133544957,1.2999992370605504,6.814999580383308,6.045000076293952,-1.360000610351559,1,-0.04945516659642668,3.5172549870760244,23.149999618530273,-1.5151518654451763,23.489999771118164,1.5479476393279858,24.290000915527344,-0.04945516659642668
1786,2007-09-12,23.559999465942386,24.03000068664551,23.07999992370605,23.68000030517578,301500.0,-0.0125733921515081,1.3170705043066424,-0.22222339959592022,40.581160141548935,44.09381900221887,1.248857851422315,1.514193583565465,5.674462564472183,4.9307513105564595,21.565938853769733,0.9500007629394602,-0.16866716540986815,-1.384500312805173,-3.317846990293834,0.548846364683488,-2.351173651549505,-0.4178269740608407,2.747652356142879,44.615372200691326,1.2237982298217958,0.9666733387443307,9,0.8200006484985316,1.600000381469723,6.460000991821293,6.345001220703125,1.110000610351559,2,-0.04456703144575169,-1.2368368217638,23.86000061035156,3.5172549870760244,23.149999618530273,-1.5151518654451763,23.489999771118164,-0.04456703144575169
1787,2007-09-13,22.63999938964844,23.78000068664551,22.51000022888184,23.6299991607666,282200.0,-0.03904924011665911,-1.0320038330136727,8.249940395772288,37.36162707364739,43.713072651948465,1.7685273669292876,2.3648442863266546,6.370328532406653,5.849474187073284,21.847891141059954,1.2700004577636719,-0.3922170733636392,-2.1835003852844217,-4.372431938160869,0.005431167592025332,-3.277966161722645,-1.0890346088461982,3.2768872120813235,13.636348858354658,-26.849550591123865,1.0944657764382226,9,1.715000152587887,2.5200004577636683,6.187500953674313,7.01500129699707,0.5500011444091726,3,-0.010600696889943473,1.3170705043066424,23.559999465942386,-1.2368368217638,23.86000061035156,3.5172549870760244,23.149999618530273,-0.010600696889943473
1788,2007-09-14,21.739999771118164,22.5,21.51000022888184,22.3799991607666,625400.0,-0.03975263439900001,1.2499967488414958,0.6464641794064122,24.16174013375135,40.9339821269309,2.330420958789972,3.1789528470160135,7.034660999595943,6.74055511934862,21.634804618514604,1.1299991607666016,-0.5535840229284723,-2.925500011444093,-5.511376284617619,-0.3396237382705678,-4.218438148030856,-1.6325618748573305,3.82519813229165,9.01959259021,-22.993896988948993,1.292938136586763,9,1.7350006103515625,3.2250003814697266,5.6025004386901855,6.755001068115238,0.9899997711181641,4,0.0551978277632581,-1.0320038330136727,22.63999938964844,1.3170705043066424,23.559999465942386,-1.2368368217638,23.86000061035156,0.0551978277632581
1789,2007-09-17,21.100000381469727,21.799999237060547,20.670000076293945,21.739999771118164,375400.0,-0.029438794681989067,1.9736885694351727,1.0,24.672715887656565,39.02058910783322,2.559174242751787,3.679990915783769,7.445395496204377,7.36558832217321,22.218232374213372,1.1299991607666016,-1.0111019877811316,-3.3574994087219245,-6.375207383075349,-0.33979143436850023,-4.8663533958986385,-1.8486454215452106,3.978573800996731,12.68437706770131,-14.983833761391738,1.5088539871767128,9,1.8099994659423828,3.4449996948242188,6.06749963760376,7.220000267028812,1.5699996948242188,0,0.07582940059445975,1.2499967488414958,21.739999771118164,-1.0320038330136727,22.63999938964844,1.3170705043066424,23.559999465942386,0.07582940059445975
1790,2007-09-18,21.76000022888184,22.040000915527344,21.26000022888184,21.26000022888184,596500.0,0.031279613055918754,-2.120002746582017,-0.7812507450587702,32.910056711828105,37.194645305704086,1.626574276966231,2.9449422750855447,6.561974484016037,6.689677727420008,22.557666087423573,0.9400005340576172,-1.0880020478752215,-2.553999614715572,-5.801381390683769,0.6933821612526252,-4.177690502699669,-0.9303087267314751,2.7013735787204673,32.44047483889726,2.013197617083602,1.6236908879840979,9,1.0749998092651332,2.784999847412106,5.407499790191647,6.560000419616699,0.860000610351559,1,0.020680094248966885,1.9736885694351727,21.100000381469727,1.2499967488414958,21.739999771118164,-1.0320038330136727,22.63999938964844,0.020680094248966885
1791,2007-09-19,21.96999931335449,22.290000915527344,21.76000022888184,21.8799991607666,427400.0,0.009650693118739895,-2.2121446819333017,0.18000030517577414,23.337366364519823,34.58403914228708,1.0627335569697571,2.634528190247078,6.190541376168543,6.480315654740256,22.83308991095701,0.5300006866455043,-1.3035185713029875,-2.1945005416870167,-5.588646847181462,1.1996457638074283,-3.891573694434239,-0.4974273889397942,1.9605821718646474,41.80061035144255,15.883746980254848,1.6970731527472234,9,0.4450006484985387,2.5750007629394567,5.042500972747806,6.35000133514405,0.2300014495849645,2,0.02412383719663347,-2.120002746582017,21.76000022888184,1.9736885694351727,21.100000381469727,1.2499967488414958,21.739999771118164,0.02412383719663347
1792,2007-09-20,21.989999771118164,22.190000534057614,21.71999931335449,21.86000061035156,431300.0,0.0009103531355834082,-1.2926790690317291,1.4444326707075097,26.458623349930065,32.94482838623081,0.7623355901973881,2.4694183645192815,5.938633622228252,6.465705434818133,23.447923532144877,0.470001220703125,-1.3854257279321018,-2.0020000457763665,-5.473008144428931,1.4690080528761982,-3.7375040951026506,-0.2664959964500824,1.4841003168514462,72.13113387190747,44.619018696053004,1.7355040493262832,9,0.375,1.8400001525878906,5.022500514984131,6.330000877380375,0.7299995422363246,3,0.12187359404594966,-2.2121446819333017,21.96999931335449,-2.120002746582017,21.76000022888184,1.9736885694351727,21.100000381469727,0.12187359404594966
1793,2007-09-21,21.440000534057614,22.100000381469727,21.3700008392334,22.100000381469727,328200.0,-0.025011334369494764,1.2121203363870185,-5.076954678169409,24.68354919365038,30.972606943358407,1.1074186411153981,2.855511829341264,6.242651680033227,7.018111088888961,24.398375724700816,0.7299995422363281,-1.6198139303302987,-2.354999351501469,-5.939688738365906,1.2296900353629674,-4.147344044933689,-0.5626546580692491,1.641525552277404,47.53086783140438,19.21452830285507,1.7923446934322191,9,0.9249992370605504,2.389999389648441,5.299999713897709,6.880000114440925,1.5199985504150426,4,0.0816231322951746,-1.2926790690317291,21.989999771118164,-2.2121446819333017,21.96999931335449,-2.120002746582017,21.76000022888184,0.0816231322951746
1794,2007-09-24,22.290000915527344,22.60000038146973,21.25,21.450000762939453,343600.0,0.039645539192944446,-1.1774170227558747,-1.272727798167782,35.44304561507876,29.95665383017904,0.13700614323358806,1.7245517028492579,5.139547602576997,6.152331887772547,25.70574436973203,1.3500003814697301,-1.7769646986497314,-1.2704990386962898,-4.581039946392064,2.0400418689994844,-2.925769492544177,0.3847714151515973,0.4539115294019247,77.03708308549562,44.76936164995407,1.6552704538478868,9,0.05999946594238281,1.539999008178711,4.4499993324279785,6.029999732971195,0.3699989318847656,0,0.019739731208466615,1.2121203363870185,21.440000534057614,-1.2926790690317291,21.989999771118164,-2.2121446819333017,21.96999931335449,0.019739731208466615
1795,2007-09-25,22.40999984741211,22.56999969482422,21.690000534057614,22.190000534057614,299700.0,0.0053835319406010385,2.2592621372940456,0.26190389689420546,33.50716648318489,29.17065453480526,-0.23502058995910602,1.3824491806588242,4.753916669404063,6.008469490008949,27.083764840866287,0.8799991607666051,-1.8127055519748545,-0.9645001411437981,-4.0794180605163675,2.1504177782287712,-2.521959100830081,0.5929588185424848,-1.739999771118164,85.92589034302574,52.60385668241914,1.557458959686284,9,-0.1849994659423828,1.4200000762939453,4.330000400543213,5.910000801086429,-0.18000030517578125,1,0.011601973701568902,-1.1774170227558747,22.290000915527344,1.2121203363870185,21.440000534057614,-1.2926790690317291,21.989999771118164,0.011601973701568902
1796,2007-09-26,22.93000030517578,23.270000457763672,22.46999931335449,22.6299991607666,445400.0,0.02320394740313758,-1.5806453597654397,1.3636458215929659,40.98142940837797,29.57285479421977,-0.9541203357619246,0.7380457382953907,3.9665932600288407,5.47409328072338,27.70366719260692,0.8600006103515625,-1.8348199249679915,-0.3414997100830064,-3.366429473238604,2.683430053072591,-1.8539645916608052,1.1709651714947924,-2.2220002365112315,83.16831309215135,46.02898276699685,1.5124648815777995,9,-0.9600000381469727,0.8999996185302734,3.809999942779541,5.3900003433227575,-1.8800010681152344,2,-0.013519383419825282,2.2592621372940456,22.40999984741211,-1.1774170227558747,22.290000915527344,1.2121203363870185,21.440000534057614,-0.013519383419825282
1797,2007-09-27,22.71999931335449,23.1200008392334,22.40999984741211,23.07999992370605,408300.0,-0.009158351026008926,2.227259328616954,-1.1999974568781908,44.46042896952138,31.828264664860882,-0.8175523233337962,0.6954455912090687,3.8977732592001324,5.671225521674113,28.668543483571106,0.7100009918212891,-1.9481695239849834,-0.36850070953369496,-3.0216044127280526,2.2846029936606627,-1.695052561130872,0.9580511420634821,-1.9095192291259728,72.77222674404314,30.308229768439446,1.3265518515971786,9,-0.74999904632568,1.110000610351566,4.020000934600834,5.60000133514405,-2.090000152587887,3,-0.022887260833207357,-1.5806453597654397,22.93000030517578,2.2592621372940456,22.40999984741211,-1.1774170227558747,22.290000915527344,-0.022887260833207357
1798,2007-09-28,22.53000068664551,23.10000038146973,22.26000022888184,22.75,176700.0,-0.008362615864926481,-1.210526051613863,0.6111081676768434,45.44118381289135,34.13587221210919,-0.5629025049788119,0.6900610068485129,3.800672082649154,5.847279593808455,29.71769773117101,0.8400001525878906,-2.008211333236133,-0.4119994163513141,-2.8265921427575584,2.0025933100549302,-1.619295779554438,0.7952969468518098,-1.6211397874755882,63.36635626620556,17.881189284846684,1.2072963632031222,9,-0.2700004577636754,1.2999992370605433,4.459999561309811,5.789999961853027,-2.3000011444091832,4,0.008433138966640108,2.227259328616954,22.71999931335449,-1.5806453597654397,22.93000030517578,2.2592621372940456,22.40999984741211,0.008433138966640108
1799,2007-10-01,22.40999984741211,23.07999992370605,22.290000915527344,22.53000068664551,304400.0,-0.00532626877834641,-3.388899190963354,0.5454600625959346,38.32527393953247,34.737563015187455,-0.2654514923568243,0.6023031913805461,3.6397991902110434,5.945949952574328,30.82354957798167,0.7899990081787074,-1.9553512777233806,-0.38050022125244,-2.496986812094864,1.735986369589984,-1.4387435166736537,0.6777430741687738,-1.4066933658984375,45.56957899502049,1.0032623041763884,1.0582432954212124,10,-0.14999961853027344,1.4200000762939453,4.657500267028809,5.910000801086429,-2.1599998474121094,0,0.024542581026570698,-1.210526051613863,22.53000068664551,2.227259328616954,22.71999931335449,-1.5806453597654397,22.93000030517578,0.024542581026570698
1800,2007-10-02,22.36000061035156,22.68000030517578,22.270000457763672,22.479999542236328,242800.0,-0.0022311127800531683,-1.7333392673219485,0.9999841055392196,39.93289073863389,36.581510167866796,-0.13565758957565066,0.5024303264398462,3.380630896012768,5.991355964649305,31.50954694158436,0.4099998474121094,-1.6753197380440028,-0.3189994812011747,-2.264368227598034,1.6263692651956845,-1.2916838543996043,0.6536848919972549,-1.2660263697878875,9.901025624561443,-33.22735478833099,0.9726843731984292,10,-0.10000038146972301,1.4649991989135778,4.707499504089359,5.96000003814698,-2.5100002288818324,1,0.013416781255438215,-3.388899190963354,22.40999984741211,-1.210526051613863,22.53000068664551,2.227259328616954,22.71999931335449,0.013416781255438215
1801,2007-10-03,22.420000076293945,22.51000022888184,22.26000022888184,22.280000686645508,391100.0,0.0026833391907248316,-1.777773068283075,-1.1666719649044381,47.843142534763295,38.95756785507049,-0.1398145963468842,0.25714262208924765,3.081223534873562,5.91461114939429,31.992205318198508,0.25,-1.341380651759554,-0.1329999923706069,-1.7625702165620822,1.4965702318208685,-0.9477851044663446,0.6817851197251308,-1.2389847870422734,18.604620216106547,-27.087147695901635,0.8147851120957372,10,-0.15999984741210938,1.1700000762939453,4.289999961853027,5.900000572204593,-2.659999847412106,2,-0.008474600062937432,-1.7333392673219485,22.36000061035156,-3.388899190963354,22.40999984741211,-1.210526051613863,22.53000068664551,-0.008474600062937432
1802,2007-10-04,22.51000022888184,22.63999938964844,22.25,22.479999542236328,154900.0,0.004014279762784456,1.6896601619278342,0.21429155313354037,58.97437037445414,42.767659097382015,-0.16572318303090228,0.028408360079623662,2.7633994119185523,5.810454382972512,32.44437537021104,0.38999938964844105,-1.1497495446507457,0.04600019454956339,-1.3637312260043686,1.4557316151034954,-0.6588655157274026,0.7508659048265294,-1.245425532889687,30.58824849375653,-18.926768790682615,0.7048657102769662,10,-0.25000000000000355,1.0799999237060511,4.059999465942379,5.810000419616699,-3.2800006866455114,3,-0.06486010559644573,-1.777773068283075,22.420000076293945,-1.7333392673219485,22.36000061035156,-3.388899190963354,22.40999984741211,-0.06486010559644573
1803,2007-10-05,23.20000076293945,23.78000068664551,22.729999542236328,22.78000068664551,218400.0,0.030653066505627713,-3.0384475719929274,13.999682115835094,74.19356256391698,47.073272091697376,-0.6479521126014767,-0.7214196949008844,1.9104699616236793,5.110804534353068,32.11613563016981,1.2700004577636719,-0.8706693533602845,0.7505006790161097,-0.6202228611817127,2.121224219213932,0.06513890891719853,1.435862449115021,-1.8552090364764346,62.09152526737114,7.590608515305419,0.6853617700989111,10,-0.4650001525878871,0.31499958038330433,3.249999046325687,5.119999885559089,-4.270000457763668,4,-0.11077592748523801,1.6896601619278342,22.51000022888184,-1.777773068283075,22.420000076293945,-1.7333392673219485,22.36000061035156,-0.11077592748523801
1804,2007-10-08,22.81999969482422,23.40999984741211,22.489999771118164,23.059999465942386,205600.0,-0.016379355845636767,-1.044445480535499,-0.571427922670669,63.05418233221784,50.35627385270102,-0.20658960878422405,-0.3872642460085629,2.1484589566866887,5.470865064124975,31.428750885612516,0.9200000762939453,-0.6462234576885777,0.38699960708618164,-0.9558817983888268,1.72988101256119,-0.2844410956513208,1.058440309823684,-1.3290954307502538,37.25486529512146,-19.208859822864582,0.6714407027375034,10,0.19500064849853516,0.6700000762939453,3.327500343322754,5.50000095367432,-3.039999008178711,0,-0.11349694071973748,-3.0384475719929274,23.20000076293945,1.6896601619278342,22.51000022888184,-1.777773068283075,22.420000076293945,-0.11349694071973748
1805,2007-10-09,22.68000030517578,23.0,22.350000381469727,22.809999465942386,209000.0,-0.006134942660853349,1.5490169679154184,0.5416636864315925,58.89725604698868,52.3469212569911,-0.027114303198892742,-0.35858504145019054,2.117068334319079,5.593420147280533,31.040821743528358,0.6499996185302734,-0.33464790669339095,0.3060002326965332,-0.8656722838301896,1.477672749223256,-0.27983602556682996,0.8918364909598964,-1.0517502557475247,28.104582496531176,-28.965821823748076,0.5858362582633617,10,0.33500003814697266,0.375,3.2674994468688965,5.6400003433227575,-2.2100009918212926,1,-0.10714286915689475,-1.044445480535499,22.81999969482422,-3.0384475719929274,23.20000076293945,1.6896601619278342,22.51000022888184,-0.10714286915689475
1806,2007-10-10,22.51000022888184,23.11000061035156,22.450000762939453,22.71999931335449,230800.0,-0.007495594091995961,-3.0000231195163183,1.6153880012323498,56.28019969113851,53.66022911494858,0.08609751961562395,-0.28594198178420527,2.116294452823734,5.729801148559947,30.52824702249253,0.6599998474121058,-0.18188244711573276,0.18850011825561808,-0.8454147586008673,1.2224149951121035,-0.32845732017262463,0.7054575566838608,-0.7526451412205475,16.993471385420328,-36.59501210761534,0.5169574384282435,10,0.5050001144409144,0.3999996185302699,3.324999332427975,5.810000419616699,-1.6000003814697301,2,-0.1181696943742877,1.5490169679154184,22.68000030517578,-1.044445480535499,22.81999969482422,-3.0384475719929274,23.20000076293945,-0.1181696943742877
1807,2007-10-11,22.399999618530273,22.989999771118164,22.26000022888184,22.670000076293945,594700.0,-0.004886744079656946,-1.6545474722393905,1.2857220708447301,62.97295792595987,55.608204016400634,0.16308246782475422,-0.20537303456461586,2.0668408601654917,5.799932570364341,29.78549793089481,0.7299995422363246,-0.018771330196297953,0.09049949645996236,-0.9333729521416778,1.1143719450616025,-0.42143672784085595,0.6024357207607807,-0.521285794929927,9.210483387249145,-43.27938543992039,0.5119362243008196,10,0.6150007247924805,0.4350004196166992,3.307499885559082,5.920001029968265,-1.9499988555908203,3,-0.11785711761639983,-3.0000231195163183,22.51000022888184,1.5490169679154184,22.68000030517578,-1.044445480535499,22.81999969482422,-0.11785711761639983
1808,2007-10-12,22.940000534057614,23.07999992370605,22.43000030517578,22.46999931335449,110500.0,0.024107184139442017,-1.3636382552244262,-1.740742310572345,59.5870113546277,57.970619284744544,-0.3493854420843405,-0.6860368622297521,1.3868143463401843,5.225991227320041,28.536779105467215,0.6800003051757777,0.05042437278331846,0.5705003738403285,-0.45349544086174376,1.5944961885424007,0.058502466489294136,1.0824982811913628,-0.9472094986745567,59.13048093397045,9.34308606148182,0.511997907351036,10,0.07499980926514027,-0.5250005722045863,2.6124992370605504,5.380000114440925,-2.7800006866455043,4,-0.16172628184176696,-1.6545474722393905,22.399999618530273,-3.0000231195163183,22.51000022888184,1.5490169679154184,22.68000030517578,-0.16172628184176696
1809,2007-10-15,22.70000076293945,23.54999923706055,22.520000457763672,22.940000534057614,193600.0,-0.010462064757228329,-2.4333270814723975,-0.5106364846438542,54.13106465853584,59.548194164733644,-0.07143514490251235,-0.337317512775801,1.5230220106699122,5.468152539454088,26.69928826648559,1.0299987792968786,0.09433298187872907,0.25050058364867667,-0.589336015073691,1.0903371823710444,-0.1694177157125054,0.6704188830098587,-0.5999771484806438,34.108594756117384,-10.648683147662197,0.41991829936118336,10,0.31499958038330433,-0.3350009918212855,2.7299990653991735,5.619999885559089,-2.3400001525878906,0,-0.16607930973811502,-1.3636382552244262,22.940000534057614,-1.6545474722393905,22.399999618530273,-3.0000231195163183,22.51000022888184,-0.16607930973811502
1810,2007-10-16,22.209999084472656,22.729999542236328,22.209999084472656,22.71999931335449,406500.0,-0.021585976299471343,-1.039216566250416,2.1250029802350663,39.65516485395641,58.63841886686621,0.44147722865278993,0.19829204734543993,1.8949501428178266,5.961639829794514,25.09602356838525,0.5200004577636719,0.1324989264130103,-0.26200103759765625,-1.0463374086357682,0.5223353334404557,-0.654169223116714,0.1301671479214015,-0.009176845682649315,0.0,-38.25037273917616,0.3921681855190564,10,0.7850008010864258,0.1550006866455078,2.597500801086426,6.1100015640258825,-1.539999008178711,1,-0.10941010796916228,-2.4333270814723975,22.70000076293945,-1.3636382552244262,22.940000534057614,-1.6545474722393905,22.399999618530273,-0.10941010796916228
1811,2007-10-17,22.5,22.71999931335449,22.299999237060547,22.65999984741211,246700.0,0.013057223209436586,2.000013623978252,0.31372505020812747,46.91012485085463,57.297947142021826,0.1832929013199447,-0.05266694048809484,1.5532540981683454,5.6749302131453945,23.64207360379812,0.5100002288818324,0.2412165694056938,0.0014998435974113988,-0.746389252283489,0.7493889394783118,-0.3724447043430388,0.3754443915378616,-0.29000091552734375,21.641856903320154,-11.73604009517235,0.37394454794045,10,0.49499988555908203,-0.14999961853027344,2.307499885559082,5.820000648498539,-2.0300006866455114,2,-0.09022225273980056,-1.039216566250416,22.209999084472656,-2.4333270814723975,22.70000076293945,-1.3636382552244262,22.940000534057614,-0.09022225273980056
1812,2007-10-18,24.670000076293945,25.209999084472656,22.70000076293945,22.82999992370605,491800.0,0.09644444783528638,-1.390476328878001,-11.500011920940347,69.31405742285054,56.75577990412555,-1.841771528522365,-2.120302570501998,-0.6168891746040188,3.5194362484065955,22.392007537732596,2.7099990844726562,0.3997831171757724,2.0374999046325684,0.8450168558977076,3.229982953367429,1.4412583802651362,2.6337414290000005,-2.460000991821289,82.00003306070963,50.25024529231218,0.5962415243674307,10,-0.9600009918212891,-1.7300004959106445,0.09999990463256836,3.6500005722045934,-3.5699996948242188,3,-0.15241184504473992,2.000013623978252,22.5,-1.039216566250416,22.209999084472656,-2.4333270814723975,22.70000076293945,-0.15241184504473992
1813,2007-10-19,23.190000534057614,24.70000076293945,23.10000038146973,24.70000076293945,396700.0,-0.05999187424642538,1.1192054820475479,-0.8206522302501306,55.652176076386766,55.93333476458877,-0.4060390390973936,-0.5296296093614821,0.878326802454346,5.000213888109837,20.915750032140213,1.6000003814697195,0.4672367577586094,0.4700003623962381,-0.6050958556337918,1.545096580426268,-0.06754774661877505,1.0075484714112513,-0.8900012969970668,32.666714986165246,2.554947899180217,0.5375481090150146,10,0.5199985504150426,-0.25000095367431285,1.5674991607666051,5.130000114440925,-1.3900012969970668,4,-0.11815436429568449,-1.390476328878001,24.670000076293945,2.000013623978252,22.5,-1.039216566250416,22.209999084472656,-0.11815436429568449
1814,2007-10-22,22.729999542236328,23.36000061035156,22.54999923706055,23.059999465942386,621400.0,-0.019836178578164,-1.347828250299236,0.2185429627056581,52.530770651796175,55.22594749845628,0.04453633232981602,-0.036864963594432254,1.2086001248169573,5.457048622790904,19.656676646616194,0.8100013732910085,0.4595226926316158,-0.012000560760498047,-1.0678835395405208,1.0438824180195247,-0.5399420501505077,0.5159409286295116,-0.19720031738281207,17.333348592122398,-14.701470755089389,0.527941489390011,10,0.9799995422363281,0.21000003814697266,1.4900007247924805,5.395001411437995,-0.11999893188476918,0,-0.1130664208790989,1.1192054820475479,23.190000534057614,-1.390476328878001,24.670000076293945,2.000013623978252,22.5,-0.1130664208790989
1815,2007-10-23,22.670000076293945,23.06999969482422,22.1299991607666,23.06999969482422,322700.0,-0.0026396597954563283,3.7000071525641944,1.2121203363870054,51.709985106514004,54.71814587794243,0.11506880204920122,0.04596862971568427,1.2002982475330057,5.5125427727618295,18.179023431526787,0.9400005340576172,0.3127753770131214,-0.08500003814697266,-1.1300184903994186,0.9600184141054733,-0.6075092642731974,0.4375091879792521,2.539999008178711,17.53249769167461,-15.531898664614719,0.5225092261262237,10,0.9999990463256836,0.5599994659423828,1.057499885559082,5.035000801086429,-0.07999992370605469,1,-0.10189675598448522,-1.347828250299236,22.729999542236328,1.1192054820475479,23.190000534057614,-1.390476328878001,24.670000076293945,-0.10189675598448522
1816,2007-10-24,22.6200008392334,22.709999084472656,21.649999618530273,22.450000762939453,356700.0,-0.0022055243446086337,5.057199221794124,-0.4250005960470162,50.7565374532739,53.360765825421765,0.2037377519429171,0.07541949447593055,1.1606641551687957,5.5532293992629675,17.160630426063577,1.0599994659423828,0.251645559110667,-0.11949930191040181,-1.1627832558355031,0.9237846520146995,-0.6411412788729542,0.4021426750521506,2.5283982467651356,27.247229388174972,-5.8771432207199155,0.5216419769625511,10,0.8099985122680664,0.6099987030029297,1.0699992179870605,5.085000038146976,-0.12000083923339844,2,-0.08620692708186206,3.7000071525641944,22.670000076293945,-1.347828250299236,22.729999542236328,1.1192054820475479,23.190000534057614,-0.08620692708186206
1817,2007-10-25,22.200000762939453,22.70000076293945,22.049999237060547,22.6200008392334,349000.0,-0.01856764194126259,1.2413848668308893,-2.4705875753121878,42.85714674968898,51.501891980428574,0.662001001676213,0.4790249980888426,1.5210536912390609,5.95275776665304,16.05148575808321,0.6500015258789027,0.2097949963224366,-0.513499450683593,-1.584382614258633,0.557383712891447,-1.048941032471113,0.021942131103926954,2.8084623443603505,18.03281764065442,-10.955350660826163,0.5354415817875199,10,1.2299985885620117,1.029998779296875,1.2799992561340332,5.5050001144409215,0.399999618530277,3,-0.07792799054642463,5.057199221794124,22.6200008392334,3.7000071525641944,22.670000076293945,-1.347828250299236,22.729999542236328,-0.07792799054642463
1818,2007-10-26,22.71999931335449,23.06999969482422,21.989999771118164,22.149999618530273,294900.0,0.023423357321821214,-1.426967785073808,-1.357141884005968,49.29971734380645,50.965075612125304,0.12014830589656,-0.027415084504994525,0.9514160514378496,5.417498537377323,14.913382200089181,1.0799999237060547,0.20452071424880813,-0.00300083160400888,-1.0703952243216541,1.0643935611136364,-0.5366980279628315,0.5306963647548137,2.1541252543945326,62.57304527552241,33.200005895483955,0.5336971963588222,10,0.7100000381469762,0.5100002288818395,0.37750053405762074,4.985001564025886,0.23999977111816762,4,-0.07130277204421176,1.2413848668308893,22.200000762939453,5.057199221794124,22.6200008392334,3.7000071525641944,22.670000076293945,-0.07130277204421176
1819,2007-10-29,22.959999084472656,23.11000061035156,22.43000030517578,22.739999771118164,327900.0,0.010563370526912808,1.6153738936511477,0.3859639142830397,51.93369277889567,52.32935649267412,-0.08838704136039865,-0.2362081188423204,0.6519368874788825,5.169705923189625,13.727108766413437,0.6800003051757777,0.1881176067350232,0.20949897766113423,-0.8522667417300092,1.2712646970522776,-0.32138388203443924,0.7403818373567077,1.785160485307614,89.72592986448711,57.7059516451951,0.5308828596955717,10,0.4700002670288086,0.2700004577636719,0.13750076293945312,4.745001792907718,-0.8699989318847656,0,-0.05052264345239421,-1.426967785073808,22.71999931335449,1.2413848668308893,22.200000762939453,5.057199221794124,22.6200008392334,-0.05052264345239421
1820,2007-10-30,22.65999984741211,23.040000915527344,22.399999618530273,22.84000015258789,219300.0,-0.01306616938253402,1.2068940569835047,-0.8181857589970782,51.01763637347069,52.78574666185368,0.31531655800166547,0.09214289592399894,0.9080543028475745,5.413624321424571,12.451550493940958,0.6400012969970703,0.14306350816838176,-0.1055002212524414,-1.1524100667407247,0.9414096242358418,-0.6289551439965848,0.417954701491702,1.9613533243181607,69.17805087391797,33.80087705413047,0.5234549227441421,10,0.7699995040893555,0.7699995040893555,0.43000030517578125,5.045001029968265,-1.3799991607666016,1,-0.0022064976786070334,1.6153738936511477,22.959999084472656,-1.426967785073808,22.71999931335449,1.2413848668308893,22.200000762939453,-0.0022064976786070334
1821,2007-10-31,22.229999542236328,22.78000068664551,21.86000061035156,22.78000068664551,224900.0,-0.018976183056986673,2.345447861866614,3.0555567329292783,48.894667981224146,50.516925612784085,0.7856042703786201,0.5345875806572877,1.2776328856100676,5.770742255578426,10.974668218056694,0.9200000762939524,0.12587481894889407,-0.5260004997253418,-1.5894290785446792,0.5374280790939956,-1.0577147891350123,0.005713789684328674,2.272499487365941,29.599914550781538,-8.711788023569365,0.5317142894096687,10,0.9450006484985352,1.1999998092651367,0.7975006103515625,5.4750013351440465,-1.4599990844726562,2,0.01619435977349304,1.2068940569835047,22.65999984741211,1.6153738936511477,22.959999084472656,-1.426967785073808,22.71999931335449,0.01619435977349304
1822,2007-11-01,21.049999237060547,22.32999992370605,21.049999237060547,21.88999938964844,370700.0,-0.05308143632364082,-2.04762012888224,1.52726982684778,38.655454295873525,48.62840097050483,1.5624105524372602,1.686044413281497,2.3667797478452677,6.857325247359853,9.856221552138084,1.2800006866455043,0.1800276509231722,-1.6330007553100572,-2.940068531845178,-0.32593297877493654,-2.2865346435776175,-0.9794668670424969,3.3383998160988426,0.0,-34.20443471437389,0.6535338882675604,11,1.1550006866455078,2.0799999237060547,1.8500008583068848,6.655001640319828,-0.7899990081787074,3,0.06888364919209056,2.345447861866614,22.229999542236328,1.2068940569835047,22.65999984741211,1.6153738936511477,22.959999084472656,0.06888364919209056
1823,2007-11-02,20.6299991607666,21.25,20.38999938964844,21.25,281500.0,-0.019952498409334662,1.774191762110867,0.7380961031057957,37.83782875147563,46.99585187046922,1.7668935573190545,2.006509155581117,2.691107061974698,7.168701622434124,10.164160322680916,0.860000610351559,0.17088306610804693,-1.924500751495362,-3.496110822674975,-0.352890680315749,-2.7103057870851686,-1.1386957159055555,3.5580959034268567,8.823517037103416,-24.34408046596471,0.785805035589807,11,1.1200008392333984,2.1700000762939453,2.27000093460083,7.075001716613773,-1.0199985504150426,4,0.09549206499482588,-2.04762012888224,21.049999237060547,2.345447861866614,22.229999542236328,1.2068940569835047,22.65999984741211,0.09549206499482588
1824,2007-11-05,20.229999542236328,20.440000534057614,19.43000030517578,20.440000534057614,366600.0,-0.019389221270109336,8.619004368716288,0.33871081865137753,38.242280446455595,45.499440241573836,1.9835679968904216,2.321550724428672,2.937232636666458,7.454892457012733,10.535256675633493,1.1999988555908203,-0.17512576286813797,-2.1950003623962395,-4.0717112770381405,-0.31828944775433854,-3.1333558197171882,-1.2566449050752908,3.6542478679935293,22.160639939133926,-14.574438650427187,0.9383554573209496,11,1.0400009155273438,2.0900001525878906,2.815000534057617,7.4750013351440465,-0.3599987030029297,0,0.1349480773114511,1.774191762110867,20.6299991607666,-2.04762012888224,21.049999237060547,2.345447861866614,22.229999542236328,0.1349480773114511
1825,2007-11-06,20.25,20.36000061035156,19.600000381469727,20.34000015258789,201900.0,0.0009886533967493616,10.692215147158658,0.42857013106148717,36.19631514182486,43.881637762523944,1.7703629536283998,2.224202510683593,2.7878202379116814,7.311262127205744,10.806785122169634,0.7600002288818324,-0.3516596923773747,-2.0534998893737786,-4.161133265467399,0.05413348671984153,-3.107316577420587,-0.9996832013269703,3.188822699724451,24.47760004327116,-13.581459074451175,1.0538166880468094,11,1.0200004577636719,2.0699996948242188,2.7950000762939453,7.455000877380375,-1.25,1,0.09086420506606863,8.619004368716288,20.229999542236328,1.774191762110867,20.6299991607666,-2.04762012888224,21.049999237060547,0.09086420506606863
1826,2007-11-07,19.850000381469727,20.170000076293945,19.61000061035156,19.989999771118164,432800.0,-0.01975306758174189,1.2399978637695455,1.5555461365659307,12.225691459020695,40.47814273022746,1.9401435769460882,2.545197476671543,3.087842901430328,7.585807176650931,11.217223219453995,0.639999389648441,-0.4948648873632777,-2.3204995155334487,-4.692409699053982,0.051410667987084935,-3.5064546072937155,-1.1345444237731819,3.1879400787998584,14.48276315659665,-17.27375087651562,1.185955091760266,11,1.4200000762939453,2.469999313354492,3.1924996376037598,7.855000495910648,-0.7299995422363281,2,0.07204031625665408,10.692215147158658,20.25,8.619004368716288,20.229999542236328,1.774191762110867,20.6299991607666,0.07204031625665408
1827,2007-11-08,19.76000022888184,20.0,19.149999618530273,19.989999771118164,287700.0,-0.004534012637697704,5.8000030517578125,1.6428610354223179,15.631244753833457,36.73720133134157,1.841259224160403,2.5584475245201403,3.02994829048383,7.549194474660819,11.594557027250785,0.8500003814697266,-0.6443506019760079,-2.278499698638914,-4.879416897294025,0.32241750001619707,-3.5789582979664694,-0.9780410993113584,2.9171462158783648,29.047642835409636,-2.4865923028206716,1.3004585993275564,11,1.3699998855590785,2.4199991226196254,3.164999961853024,7.945000648498535,-0.7800006866455114,3,0.05111337131492455,1.2399978637695455,19.850000381469727,10.692215147158658,20.25,8.619004368716288,20.229999542236328,0.05111337131492455
1828,2007-11-09,19.229999542236328,19.6200008392334,19.06999969482422,19.450000762939453,232700.0,-0.0268218967867645,-1.0370378219528391,0.9565289502927519,15.41500307588386,32.67956914211805,2.0385130872879245,2.947366184645116,3.4325051795370243,7.966736869966159,12.121776738306675,0.6900005340576207,-0.8120441831845042,-2.6230003356933587,-5.470692827420116,0.22469215603339876,-4.046846581556739,-1.1991540898299782,3.0238892833762847,11.678813824788586,-20.75732699419688,1.4238462458633794,11,1.8250007629394531,2.9099998474121094,3.695000648498535,8.195000648498535,0.3000011444091797,4,0.0535621794677239,5.8000030517578125,19.76000022888184,1.2399978637695455,19.850000381469727,10.692215147158658,20.25,0.0535621794677239
1829,2007-11-12,18.93000030517578,19.8700008392334,18.649999618530273,19.1299991607666,410900.0,-0.015600584721889077,-2.21052856128234,0.9090806630600639,14.71696551475948,28.646161268927916,1.9073142961618679,3.109890625097435,3.599591698321653,8.1434080616121,13.340395946542442,1.220001220703125,-0.9039206087080309,-2.734499549865724,-5.834085102326462,0.3650860025950138,-4.284292326096093,-1.1847067736353551,2.8781440421264577,16.374299663258384,-17.205677582173827,1.5497927762303696,11,1.7849998474121094,2.9999990463256836,4.195000171661377,7.724999427795414,1.2700004577636719,0,0.03592183276351313,-1.0370378219528391,19.229999542236328,5.8000030517578125,19.76000022888184,1.2399978637695455,19.850000381469727,0.03592183276351313
1830,2007-11-13,19.780000686645508,19.790000915527344,18.86000061035156,19.149999618530273,324000.0,0.04490229095439169,1.8615326830757062,-3.1500233651544485,26.721304401661456,26.18245420453206,0.6770197413412689,2.1802912865734463,2.6512175501784654,7.179358802948155,14.310750745205805,0.9300003051757848,-1.0882148139519323,-1.762999248504638,-4.9614797572055735,1.4354812601962976,-3.362239502855104,-0.16375899415417194,1.5228405040532174,74.34215314499107,38.31037299629014,1.5992402543504678,11,0.7099990844726562,2.149998664855957,3.472499370574951,6.2699995040893555,0.7099990844726562,1,0.004550058112417377,-2.21052856128234,18.93000030517578,-1.0370378219528391,19.229999542236328,5.8000030517578125,19.76000022888184,0.004550058112417377
1831,2007-11-14,20.46999931335449,20.899999618530273,19.950000762939453,20.0,355600.0,0.034883650291015034,-2.3333422566364277,0.7460293912843341,36.42070441382235,25.934148662081927,-0.32283961070903544,1.4023094894102606,1.857551462475854,6.378964105925764,14.812531786161841,1.1199989318847656,-1.320535303197957,-0.9715005874633817,-4.170949701309347,2.2279485263825833,-2.5712251443863643,0.6282239694596008,-1.8199996948242152,80.88887532552067,40.82139723833895,1.599724556922983,11,-0.5199995040893519,1.4600000381469762,2.565001010894779,4.930000305175785,0.9800014495849645,2,-0.07181237726742229,1.8615326830757062,19.780000686645508,-2.21052856128234,18.93000030517578,-1.0370378219528391,19.229999542236328,-0.07181237726742229
1832,2007-11-15,20.90999984741211,21.229999542236328,20.34000015258789,20.40999984741211,418200.0,0.0214948973530531,-1.7812507450587702,1.063831341436203,35.612084647478596,25.68684376163781,-0.877014982285381,0.7021770365690898,1.33781355001544,5.812920445770359,14.345430678331073,0.8899993896484375,-1.535307153885352,-0.3435000419616685,-3.1635654887605646,2.4765654048372276,-1.7535327653611184,1.0665326814377813,-2.2150002288818342,87.59691068654942,48.29524516583491,1.4100327233994487,11,-0.9700002670288086,1.0199995040893555,2.0525002479553223,4.489999771118164,1.0499992370605469,3,-0.0856049268886172,-2.3333422566364277,20.46999931335449,1.8615326830757062,19.780000686645508,-2.21052856128234,18.93000030517578,-0.0856049268886172
1833,2007-11-16,20.450000762939453,20.96999931335449,20.170000076293945,20.950000762939453,387300.0,-0.021998999896195026,1.962976044985438,-1.0,30.72197412685307,24.851254170570872,-0.4975572412760805,0.9975205753841152,1.7368763882966505,6.137972140077558,13.90723635957977,0.7999992370605433,-1.7307332692970654,-0.666499137878418,-3.353538185334166,2.02053990957733,-2.010018661606292,0.6770203858494561,-1.653601147460936,69.76748828052516,35.32215911791455,1.3435195237278748,11,-0.5100011825561523,1.4799985885620117,2.47499942779541,4.94999885559082,1.5999984741210938,4,-0.07188269759711385,-1.7812507450587702,20.90999984741211,-2.3333422566364277,20.46999931335449,1.8615326830757062,19.780000686645508,-0.07188269759711385
1834,2007-11-19,20.15999984741211,20.549999237060547,19.739999771118164,20.270000457763672,356000.0,-0.014180973335360392,1.4179154615226948,0.220001220703125,30.769230769230774,24.24824479583819,-0.2442114389156309,1.1437523153178475,1.9722757463576812,6.285019473673657,14.177658612460819,0.8099994659423828,-1.7523750287107234,-0.8280000686645508,-3.434757111826741,1.7787569744976395,-2.131378590245646,0.47537845291654435,-1.266256234863281,54.85231320449208,23.775959163153985,1.303378521581095,11,-0.2200002670288086,1.7699995040893555,2.5550003051757812,4.930000305175781,1.010000228881836,0,-0.031249958607885264,1.962976044985438,20.450000762939453,-1.7812507450587702,20.90999984741211,-2.3333422566364277,20.46999931335449,-0.031249958607885264
1835,2007-11-20,20.36000061035156,20.68000030517578,19.979999542236328,20.1200008392334,253400.0,0.009920672839941691,-1.692298381328609,-2.18180399500621,35.08772890463436,26.788471178684155,-0.47714453554291936,0.8029885322548616,1.69598273050336,5.94640731823241,14.836382235653645,0.7000007629394531,-1.7315264030419542,-0.5124993324279821,-3.007782020864287,1.9827833560083228,-1.7601406766461345,0.7351420117901704,-1.37280676061523,41.61080097133961,9.920234977073711,1.2476413442181522,11,-0.42000102996825817,1.569998741149906,2.3299994468689,4.729999542236332,1.8199996948242223,1,-0.007858538438881846,1.4179154615226948,20.15999984741211,1.962976044985438,20.450000762939453,-1.7812507450587702,20.90999984741211,-0.007858538438881846
1836,2007-11-21,20.670000076293945,21.25,20.1200008392334,20.34000015258789,301900.0,0.01522590651518807,-1.9350682807325224,1.375000993411714,46.48148900360454,30.21627609532539,-0.7359922103378338,0.35775156135359865,1.321391664762345,5.488451910860057,15.756742339676672,1.1299991607666016,-1.679113988018205,-0.10499982833862376,-2.461298943311018,2.2512992866337704,-1.2831493858248209,1.0731497291475733,-1.593093998857615,61.58941484826476,24.820707709203297,1.1781495574861978,11,-0.7200002670288086,1.2599992752075195,2.0099997520446777,3.875,2.180000305175785,2,-0.008708287591262298,-1.692298381328609,20.36000061035156,1.4179154615226948,20.15999984741211,1.962976044985438,20.450000762939453,-0.008708287591262298
1837,2007-11-23,20.46999931335449,21.01000022888184,20.3799991607666,20.82999992370605,97600.0,-0.009675895607220375,-1.3333333333333772,-1.0909111926711557,48.45560001944166,33.88745353349847,-0.4745955125804251,0.44427794174853474,1.4828039525696006,5.5332011720024035,16.726839847353027,0.6300010681152379,-1.6144005203156695,-0.21850051879883026,-2.4796340901237564,2.042633052526096,-1.3490673044612933,0.9120662668636328,-1.2627076005643367,48.34433321754484,7.708592489254741,1.1305667856624626,11,-0.5199995040893519,1.4600000381469762,2.2025008201599157,4.075000762939457,0.7300014495849645,4,0.04787501135603933,-1.9350682807325224,20.670000076293945,-1.692298381328609,20.36000061035156,1.4179154615226948,20.15999984741211,0.04787501135603933
1838,2007-11-26,21.100000381469727,21.899999618530273,20.459999084472656,20.459999084472656,235900.0,0.0307767996701509,-3.499992549434502,-1.7777783664646294,58.040670582664845,38.70119854104351,-0.9068012127769087,-0.3302439908542567,0.8497535827034994,4.7517922797626895,17.265901159403885,1.4400005340576172,-1.3372787436493176,0.4925004959106438,-1.5695152073845904,2.554516199205878,-0.5385073557369715,1.5235083475582591,-1.770146171446985,62.96299566784581,19.164501139470723,1.0310078516476162,11,-0.7200002670288086,0.5749998092651367,2.224998950958252,3.4449996948242188,-0.0400009155273402,0,0.04075823163293357,-1.3333333333333772,20.46999931335449,-1.9350682807325224,20.670000076293945,-1.692298381328609,20.36000061035156,0.04075823163293357
1839,2007-11-27,21.799999237060547,21.93000030517578,20.90999984741211,21.209999084472656,286200.0,0.033175300613054404,1.3999946145595383,0.9218733701887973,62.72577338443815,42.70169509468536,-1.2928329419694933,-1.1822157977236998,0.17540885305251663,3.91217991260498,17.806786949097287,1.0200004577636719,-1.107402005566005,1.2504993438720717,-0.5858063784762848,3.0868050662204283,0.33234648269789346,2.16865220504625,-2.2645333943572012,93.33328116655353,45.14555008599913,0.9181528611741778,11,-0.9649991989135742,-0.7949991226196289,1.5250000953674316,2.7450008392333984,-2.0999984741210938,1,0.01146789030960127,-3.499992549434502,21.100000381469727,-1.3333333333333772,20.46999931335449,-1.9350682807325224,20.670000076293945,0.01146789030960127
1840,2007-11-28,22.61000061035156,22.6200008392334,21.799999237060547,22.07999992370605,202500.0,0.03715602759811065,1.9818178035018463,0.8983060162286232,71.23076476148022,46.56947957775847,-1.8541681210161975,-2.104029747404738,-0.6202741980750339,2.9672948080949517,18.650848397160956,0.8200016021728516,-0.7935151093782764,2.0630006790161097,0.23869593729693506,3.8873054207352844,1.1508483081565224,2.975153049875697,-2.8350813214009705,99.59999084472642,45.201139377660176,0.912152370859587,11,-1.4300003051757777,-1.730000495910641,0.7149987220764196,1.9349994659423864,-2.7399997711181605,2,-0.0636886552492324,1.3999946145595383,21.799999237060547,-3.499992549434502,21.100000381469727,-1.3333333333333772,20.46999931335449,-0.0636886552492324
1841,2007-11-29,22.59000015258789,22.81999969482422,22.450000762939453,22.60000038146973,174700.0,-0.0008845845742485592,-1.5517254987076023,-0.01886833193581911,72.0062126743421,50.6132715807433,-1.678313164832062,-2.1667673836870662,-0.5926625463449824,2.8827004585217217,19.9649631502892,0.3699989318847656,-0.4144450449387733,2.0250001907348647,0.1252329364360989,3.9247674450336305,1.0751165635854818,2.9748838178842476,-2.4736710776033632,90.57379131578104,31.606300844048235,0.9498836271493823,11,-1.3100004196166992,-1.7100000381469727,0.8599991798400879,1.9549999237060547,-3.2900009155273438,3,-0.018149616850053008,1.9818178035018463,22.61000061035156,1.3999946145595383,21.799999237060547,-3.499992549434502,21.100000381469727,-0.018149616850053008
1842,2007-11-30,22.5,23.20000076293945,21.86000061035156,23.20000076293945,277100.0,-0.00398407047277427,2.8285676917292393,69.99847415599233,77.29548866003542,55.78810652887467,-1.4964170312593197,-2.068626549065698,-0.49658485627466575,2.833149246867549,20.31345084348973,1.3400001525878906,-0.12992579142374794,1.8625000000000007,-0.2173367819287897,3.942336781928791,0.8225816090356055,2.902418390964396,-2.0051570382379147,74.45254254985913,9.11077882796674,1.0399183909643952,11,-1.0299997329711914,-1.5749998092651367,0.8299994468688965,2.0450000762939453,-2.75,4,0.015555572509765803,-1.5517254987076023,22.59000015258789,1.9818178035018463,22.61000061035156,1.3999946145595383,21.799999237060547,0.015555572509765803
1843,2007-12-03,22.60000038146973,22.68000030517578,22.0,22.43000030517578,243600.0,0.004444461398654731,3.1212149235615407,-0.24285698715538967,81.69255860976425,61.446254066711724,-1.4073672227650356,-2.1222826405753743,-0.5714895494261469,2.5913251996620694,20.114681711706723,0.6800003051757812,0.05545267911111296,1.8640003204345739,-0.3933610260869287,4.121361666956076,0.7353196471738208,2.992680993695327,-1.6723321715192654,73.79912045443214,2.1698071899249953,1.1286806732607517,12,-1.0100002288818395,-1.6750001907348668,0.7299990653991664,1.9449996948242152,-3.1599998474121165,0,-0.0619468847300626,2.8285676917292393,22.5,-1.5517254987076023,22.59000015258789,1.9818178035018463,22.61000061035156,-0.0619468847300626
1844,2007-12-04,22.959999084472656,23.68000030517578,22.40999984741211,22.40999984741211,314600.0,0.0159291458817008,-3.6181898889574766,3.235288177809624,79.99997840737862,66.43650401146108,-1.484531636456559,-2.3897960931573046,-0.929094174232052,2.084248555980942,19.520047178313067,1.2700004577636719,0.2355545311088605,2.087499046325682,-0.3629347042301667,4.537932796881531,0.8622821710477595,3.312715921603605,-1.6687576660439554,61.70208448738006,-9.18816461693038,1.225216875277924,12,-1.0599985122680664,-1.794999122619629,0.37000036239624023,0.8700008392333984,-4.5,1,-0.08275259992563322,3.1212149235615407,22.60000038146973,2.8285676917292393,22.5,-1.5517254987076023,22.59000015258789,-0.08275259992563322
1845,2007-12-05,22.09000015258789,23.5,21.84000015258789,23.5,214800.0,-0.037891941052956124,1.354609967453324,-2.5636396423889747,64.78102564513094,68.46978586051958,-0.38367239456327695,-1.4491813385772616,-0.07062978314169044,2.7963062440738966,18.661148287388166,1.6599998474121094,0.4879837311461337,1.125500106811522,-1.3643737703978012,3.615373984020845,-0.11943683179314135,2.3704370454161854,-0.3687821345447162,13.586955394997357,-53.72364067205078,1.2449369386046623,12,-0.06000041961669922,-0.9250001907348633,1.2399992942810059,1.739999771118164,-4.3899993896484375,2,-0.10819372445176034,-3.6181898889574766,22.959999084472656,3.1212149235615407,22.60000038146973,2.8285676917292393,22.5,-0.10819372445176034
1846,2007-12-06,21.280000686645508,22.190000534057614,21.1200008392334,22.09000015258789,226800.0,-0.03666815121535838,1.1188107967239014,0.5744677685100765,53.162400129112825,68.99276365048304,0.5832949917945314,-0.5550126288158665,0.7014213264699727,3.4409332126059553,17.492101385437174,1.0699996948242152,0.7607078610199807,0.24400062561035085,-2.1926786397209526,2.6806798909416543,-0.9743390070553026,1.4623402582760043,2.3999996185302734,6.249995343386155,-56.07817014286082,1.2183396326656524,12,0.7899990081787109,-0.11500072479248047,2.149998664855957,2.549999237060547,-3.4200000762939453,3,-0.06625938918775365,1.354609967453324,22.09000015258789,-3.6181898889574766,22.959999084472656,3.1212149235615407,22.60000038146973,-0.06625938918775365
1847,2007-12-07,20.770000457763672,21.399999618530273,20.709999084472656,21.280000686645508,307800.0,-0.02396617539593837,-1.1904675404098661,0.6296303273342078,52.711861119193095,68.40067371009728,1.274335631005627,0.03640020852144232,1.1735345343071089,3.7791600272655472,16.031205397625637,0.6900005340576172,0.9848050993948902,-0.31649961471557475,-2.6826758747391892,2.0496766453080397,-1.499587744727382,0.8665885152962325,2.8587998580932634,2.0202474286125294,-56.91450861371825,1.183088130011807,12,1.4249992370605469,0.39499950408935547,2.532499313354492,3.059999465942383,-2.659999847412113,4,-0.0707752136882428,1.1188107967239014,21.280000686645508,1.354609967453324,22.09000015258789,-3.6181898889574766,22.959999084472656,-0.0707752136882428
1848,2007-12-10,20.26000022888184,20.8799991607666,20.020000457763672,20.8799991607666,365600.0,-0.024554656602869596,1.7741941438143347,1.2156836345820783,50.81699646860062,67.07747627500423,1.8468692355241316,0.6614340677908608,1.6450655073627019,4.112517693159656,14.648363602072589,0.8599987030029297,1.0931710965559773,-0.8779998779296854,-3.1153721922433277,1.359372436383957,-1.9966860350865048,0.24068627922713404,3.2520480377197245,6.557371068959612,-50.70879877555596,1.1186861571568207,12,1.590000152587887,0.9049997329711879,2.4074993133544886,3.569999694824215,-2.800001144409187,0,-0.02517276520830458,-1.1904675404098661,20.770000457763672,1.1188107967239014,21.280000686645508,1.354609967453324,22.09000015258789,-0.02517276520830458
1849,2007-12-11,19.61000061035156,20.34000015258789,19.600000381469727,20.26000022888184,388200.0,-0.0320829028226598,-1.2089542891141647,1.0483882876286867,44.29223717779742,64.08430654348392,2.406631429527195,1.4387553943991982,2.2521182425761985,4.587007895669306,13.01148245804381,0.7399997711181641,1.1954624272869872,-1.5619995117187528,-3.6753214147389386,0.5513223913014329,-2.6186604632288457,-0.50533856020866,3.69252478771973,0.25641615025595826,-56.55323434601273,1.0566609515100922,12,2.029999732971195,1.5549993515014684,2.6649990081787145,4.079998970031742,-2.329999923706051,1,-0.00866905002563878,1.7741941438143347,20.26000022888184,-1.1904675404098661,20.770000457763672,1.1188107967239014,21.280000686645508,-0.00866905002563878
1850,2007-12-12,19.8700008392334,20.229999542236328,19.61000061035156,20.229999542236328,169400.0,0.01325855281945243,2.44445092003414,0.553844483504353,43.865036956339864,60.95750924148367,1.9188791544109591,1.2499279189643993,1.9529187555131031,4.140370667154176,11.286142223016626,0.6199989318847692,1.1975024303599433,-1.3064992904663093,-3.4076894126484305,0.7946908317158119,-2.357094351557368,-0.2559042293752505,3.1363225575097644,10.42472748481855,-43.88917737884903,1.0505950610910597,12,1.7699995040893555,1.294999122619629,1.9249992370605469,3.339999198913574,-1.710000991821289,2,-0.07096133342766087,-1.2089542891141647,19.61000061035156,1.7741941438143347,20.26000022888184,-1.1904675404098661,20.770000457763672,-0.07096133342766087
1851,2007-12-13,19.0,19.799999237060547,18.84000015258789,19.700000762939453,319800.0,-0.04378464028625395,1.1333367241839707,1.944453569138988,39.777474240847475,56.78884097268501,2.487692368637621,2.112460399741714,2.7708683889655816,4.854143879535805,11.174068467690098,1.0300006866455078,1.0786840126524275,-2.1030001640319824,-4.401796836774757,0.19579650871079224,-3.2523985004033698,-0.9536018276605951,3.733817555521288,6.249995343386155,-46.80235681974995,1.1493983363713867,12,2.260000228881836,2.1649999618530273,2.7950000762939453,4.210000038146973,-1.3899993896484375,3,-0.06842101247687093,2.44445092003414,19.8700008392334,-1.2089542891141647,19.61000061035156,1.7741941438143347,20.26000022888184,-0.06842101247687093
1852,2007-12-14,19.1200008392334,19.34000015258789,18.6299991607666,18.790000915527344,189300.0,0.006315833643863122,-1.1846068975231008,-0.4714279486215334,35.17964482200554,51.620739440711816,2.053796423624938,1.951537844488314,2.5962361632632565,4.584691382830432,11.499153578670956,0.7100009918212891,0.8096954882603669,-1.8934993743896484,-4.357387895230989,0.5703891464516921,-3.125443634810317,-0.6615551139689799,3.224434975994548,21.777852376302086,-28.780738862491795,1.23194426042067,12,2.034998893737793,2.034998893737793,2.674999237060547,4.084999084472656,-1.810001373291012,4,-0.06589959066823736,1.1333367241839707,19.0,2.44445092003414,19.8700008392334,-1.2089542891141647,19.61000061035156,-0.06589959066823736
1853,2007-12-17,18.979999542236328,19.32999992370605,18.76000022888184,18.959999084472656,139800.0,-0.007322243245397431,-1.7142960944595942,0.06060746178077046,26.960797146707463,45.72749707841502,1.817420743406494,2.0825364145269702,2.656608682870605,4.603406910522388,11.68665852769414,0.5699996948242116,0.5095356840962353,-1.960000610351564,-4.57757661739365,0.6575753966905218,-3.2687886138726086,-0.6512126068305193,2.9187038744562557,20.467846693875185,-23.6605272016342,1.3087880035210429,12,2.0850000381469727,2.1750001907348633,2.6750001907348633,3.8500003814697266,-1.6800003051757812,0,-0.045837668749609484,-1.1846068975231008,19.1200008392334,1.1333367241839707,19.0,2.44445092003414,19.8700008392334,-0.045837668749609484
1854,2007-12-18,19.530000686645508,19.559999465942386,18.75,19.36000061035156,259100.0,0.028977932438051912,6.043546046357155,8.499809269502371,23.720148460662955,41.165177391251916,0.8154621653126384,1.5630560216323488,2.0439784939819816,3.948297662164144,11.39675917072588,0.8099994659423864,0.1754918420109881,-1.3784995079040527,-4.050201027468596,1.2932020116604903,-2.7143502676863243,-0.04264874812178121,1.9764582193359566,56.250081956367026,18.347903068599216,1.3358507597822706,12,0.8799991607666016,1.6249990463256836,2.0674991607666016,3.2599992752075195,-2.2900009155273438,1,-0.10599086172015904,-1.7142960944595942,18.979999542236328,-1.1846068975231008,19.1200008392334,1.1333367241839707,19.0,-0.10599086172015904
1855,2007-12-19,20.200000762939453,20.239999771118164,19.209999084472656,19.729999542236328,231400.0,0.034306198296863766,2.745462237912595,2.7647118221902507,31.643635903379803,38.774203588392695,-0.16855342878289292,0.9280354164641835,1.322356846684123,3.1637237400780727,10.965476835446747,1.0300006866455078,-0.20274433795028557,-0.7004994392395005,-3.380062932716296,1.9790640542372948,-2.0402811859778964,0.6392823074988954,0.9612829736162283,97.51559049595785,63.538222472684666,1.339781746738397,12,-0.18500137329101562,0.9549989700317383,1.1224989891052246,2.304999351501465,-2.4099998474121094,2,-0.1445544537627549,6.043546046357155,19.530000686645508,-1.7142960944595942,18.979999542236328,-1.1846068975231008,19.1200008392334,-0.1445544537627549
1856,2007-12-20,20.489999771118164,20.540000915527344,19.780000686645508,20.489999771118164,233300.0,0.014356386001270094,14.199656685103948,0.0,35.02235520283983,36.80870293102011,-0.6508418099815252,0.6575739694260747,0.988522205392055,2.76270777621059,11.08704749891225,0.7600002288818359,-0.6018766214591693,-0.40150041580200124,-3.085529113560156,2.2825282819561536,-1.743514764681077,0.9405139330770744,0.36752981634282733,97.38214144125521,65.6939297969779,1.3420143488790772,12,-0.7350006103515625,0.6649999618530273,0.7199997901916504,1.989999771118164,-3.369998931884762,3,-0.11371400437936185,2.745462237912595,20.200000762939453,6.043546046357155,19.530000686645508,-1.7142960944595942,18.979999542236328,-0.11371400437936185
1857,2007-12-21,21.450000762939453,21.600000381469727,20.18000030517578,20.809999465942386,456600.0,0.04685217191531965,2.021275041545682,100.0,42.40423133992345,35.873951250055974,-1.6810179006992776,-0.2374157676368469,-0.0015167289407784779,1.7041286959356228,11.164623791071596,1.4200000762939453,-0.8427577607608328,0.5095005035400391,-2.177908246608741,3.196909253688819,-0.8342038715343527,1.8532048786144308,-2.8200016021728516,94.73685619463252,65.55087441812202,1.3437043750743907,12,-1.335000991821289,-0.2950010299682617,-0.5100011825561523,0.5949993133544922,-3.8700008392333984,4,-0.17902097976716658,14.199656685103948,20.489999771118164,2.745462237912595,20.200000762939453,6.043546046357155,19.530000686645508,-0.17902097976716658
1858,2007-12-24,21.959999084472656,22.489999771118164,21.32999992370605,21.520000457763672,260000.0,0.023776144680347056,-1.829268973473872,0.6874964609813923,43.523317086283306,35.78851568433219,-2.150678624764751,-0.7164125123434246,-0.5536545921436655,1.1056603665878484,11.885255326564522,1.159999847412113,-0.9474007817095504,0.9764988899230964,-1.7489077019053418,3.7019054817515347,-0.3862044059911227,2.3392021858373155,-3.270599899291991,85.8288577785915,58.246178922769786,1.362703295914219,12,-1.3999996185302734,-0.8049993515014648,-1.0249996185302734,-0.029999732971191406,-4.459999084472656,0,-0.21174862533660865,2.021275041545682,21.450000762939453,14.199656685103948,20.489999771118164,2.745462237912595,20.200000762939453,-0.21174862533660865
1859,2007-12-26,22.049999237060547,22.25,21.46999931335449,21.809999465942386,141400.0,0.0040983677750481284,1.4374972060379494,0.5454557276991154,49.71180906732334,36.438157029997015,-2.0765364888857505,-0.8292384659306933,-0.6778802091434386,0.9475726993014355,12.613602686211028,0.7800006866455114,-1.0142933148132407,1.0539990425109877,-1.6894091222385867,3.7974072072605622,-0.3177050398637995,2.425703124885775,-3.20857602844238,86.58535237967861,54.86810099962872,1.371704082374788,12,-1.489999771118164,-0.8949995040893555,-1.114999771118164,-0.11999988555908203,-4.69999885559082,2,-0.21541950858739423,-1.829268973473872,21.959999084472656,2.021275041545682,21.450000762939453,14.199656685103948,20.489999771118164,-0.21541950858739423
1860,2007-12-27,21.170000076293945,22.15999984741211,21.149999618530273,22.06999969482422,125700.0,-0.03990926037256015,-1.148935436285461,-3.7500019868234427,49.215402447717985,37.48681571964929,-1.109405661829527,-0.06603772925751628,0.17275880059263926,1.7504825133562605,12.570295281034715,1.010000228881836,-1.0524236947374597,0.24599990844726705,-2.392638825214398,2.884638642108932,-1.0733194583835655,1.5653192752780996,-2.1826338051757794,51.29150772089357,15.677301614940582,1.319319366830833,12,-0.6100006103515625,-0.015000343322753906,-0.2350006103515625,0.7599992752075195,-3.239999771118164,3,-0.18564007043044728,1.4374972060379494,22.049999237060547,-1.829268973473872,21.959999084472656,2.021275041545682,21.450000762939453,-0.18564007043044728
1861,2007-12-28,22.18000030517578,22.32999992370605,21.31999969482422,21.32999992370605,154400.0,0.04770903284090333,-1.3218373668967824,-0.9444452686077872,59.38747966934557,40.17657514713152,-1.8113704031650286,-1.1682245097927328,-0.8648196577629115,0.7008967364183718,12.390400882706773,1.1599998474121058,-0.9591932513899337,1.2765001296997056,-1.3135636225850646,3.866563881984476,-0.01853174644267952,2.5715320058420907,-3.0525286940576137,86.58010659686815,44.78668061130854,1.2950318761423842,12,-1.5600004196166992,-1.0250005722045898,-1.2450008392333984,-0.2500009536743164,-3.6700000762939418,4,-0.19792602927169556,-1.148935436285461,21.170000076293945,1.4374972060379494,22.049999237060547,-1.829268973473872,21.959999084472656,-0.19792602927169556
1862,2007-12-31,22.85000038146973,22.989999771118164,22.0,22.100000381469727,313700.0,0.03020739707283071,-1.0842083706437196,0.8823525451873132,66.88396012224929,44.612482144413946,-2.1195180486090806,-1.9085092571765223,-1.6251373987010496,0.008377301574483909,13.098369855764384,0.9899997711181641,-0.8536829752892956,1.9290001869201703,-0.7107354455029089,4.5687358193432495,0.6091323707086289,3.2488680031317116,-3.5880276439515626,92.39133815007949,44.23475982904646,1.3198678162115398,12,-1.980000495910648,-1.6950006484985387,-1.9100008010864293,-0.9200010299682653,-1.7500000000000036,0,-0.25076584011276803,-1.3218373668967824,22.18000030517578,-1.148935436285461,21.170000076293945,1.4374972060379494,22.049999237060547,-0.25076584011276803
1863,2008-01-02,21.200000762939453,22.75,21.1299991607666,22.75,354200.0,-0.0722100477454849,1.0903246924244998,-2.0666656494140527,59.1695489550504,48.551304421568105,-0.13577249990465035,-0.3887007412225145,-0.038778630664602076,1.6421610971553662,13.51362706764646,1.7200012207031286,-0.6649954852227324,0.34900054931640767,-2.1749800051186163,2.8729811037514317,-0.9129897279011026,1.610990826533918,-1.7143464034052869,3.763525763554476,-48.367976677568436,1.2619902772175113,1,-0.10000133514404297,-0.04500102996826172,-0.26000118255615234,0.7299985885620117,0.5999984741210938,2,-0.17075475042254074,-1.0842083706437196,22.85000038146973,-1.3218373668967824,22.18000030517578,-1.148935436285461,21.170000076293945,-0.17075475042254074
1864,2008-01-03,21.059999465942386,21.549999237060547,20.540000915527344,21.290000915527344,225800.0,-0.006603834526355712,1.6933357069287793,0.14838810502974006,56.959053812643575,51.364128633708525,0.27276713312619094,-0.41986787461570785,0.04947232774164334,1.6956704163619314,12.80235077496535,1.0099983215332031,-0.4368626775885005,0.3039992332458539,-2.020926312081226,2.6289247785729337,-0.8584635394176878,1.4664620059093956,-1.3640843817131802,21.22444054324443,-34.68801889906935,1.1624627726635406,1,0.3250007629394496,0.09500026702880504,-0.03249931335449574,0.8699998855590785,0.600000381469723,3,-0.16904081463532383,1.0903246924244998,21.200000762939453,-1.0842083706437196,22.85000038146973,-1.3218373668967824,22.18000030517578,-0.16904081463532383
1865,2008-01-04,19.700000762939453,21.100000381469727,19.700000762939453,20.81999969482422,190800.0,-0.0645773379625334,-1.5000017029914747,4.86952988298912,53.87168524362156,53.45849863823983,1.7370516672549883,0.7925309489079702,1.3427846665754402,2.992484704408106,12.934210672268264,1.3999996185302734,-0.15759022203076611,-0.9364995002746568,-3.2180063199225692,1.3450073193732557,-2.077252910098615,0.20425390954930123,3.289999008178711,0.0,-59.625239520171064,1.1407534098239567,1,1.6449995040893555,1.4549989700317383,1.2199993133544922,2.2299985885620117,2.1700000762939453,4,-0.11928935484564318,1.6933357069287793,21.059999465942386,1.0903246924244998,21.200000762939453,-1.0842083706437196,22.85000038146973,-0.11928935484564318
1866,2008-01-07,19.8700008392334,20.06999969482422,19.309999465942386,19.82999992370605,247300.0,0.008629445162954275,2.4545572769912187,-0.035715137210026296,54.125412472003525,54.760852097359844,1.642592062857112,0.539122125381148,1.1083105849425365,2.750066999323355,13.938191360034672,0.7600002288818324,0.12122785829717131,-0.6959994316101081,-2.9809189668510037,1.5889201036307874,-1.838459199230556,0.44646033601033963,3.0541989517211903,15.217427360084503,-47.16304697688052,1.1424597676204484,1,1.279998779296875,1.284998893737793,1.1599993705749512,2.0599985122680664,2.809999465942383,0,-0.097634647816777,-1.5000017029914747,19.700000762939453,1.6933357069287793,21.059999465942386,1.0903246924244998,21.200000762939453,-0.097634647816777
1867,2008-01-08,19.299999237060547,20.25,19.299999237060547,20.0,235400.0,-0.02868654142416449,-1.7142849357769168,-17.49961853900283,51.680670585279515,55.66722470835941,2.09595560026769,1.0470300508853967,1.61942532835781,3.2618038133782363,14.618292924886935,0.9500007629394531,0.3081223068784631,-1.1925009727478013,-3.54340984307764,1.1584078975820375,-2.3679554079127207,-0.017046537582881882,3.4796325408935544,0.0,-64.88626047281096,1.1754544351649185,1,1.8450002670288086,1.8550004959106445,1.7800006866455078,2.630000114440918,2.190000534057617,1,-0.04093259271542993,2.4545572769912187,19.8700008392334,-1.5000017029914747,19.700000762939453,1.6933357069287793,21.059999465942386,-0.04093259271542993
1868,2008-01-09,19.75,19.96999931335449,18.850000381469727,19.32999992370605,240600.0,0.023316102628405666,1.604652606972492,-0.5999994550438468,51.16772458371914,55.82899309907006,1.452214898203703,0.5869558409608544,1.0977889631396778,2.7581182205269528,14.847391007808747,1.119998931884762,0.4698423643134504,-0.7170001983642571,-3.0894923263569787,1.6554919296284645,-1.903246262360618,0.4692458656321037,2.820853825500489,33.33333333333333,-31.296800086035248,1.1862460639963615,1,1.1700000762939453,1.4049997329711914,1.447500228881836,2.179999351501465,2.2099990844726562,2,0.06835444969466975,-1.7142849357769168,19.299999237060547,2.4545572769912187,19.8700008392334,-1.5000017029914747,19.700000762939453,0.06835444969466975
1869,2008-01-10,19.440000534057614,19.61000061035156,18.540000915527344,19.530000686645508,187800.0,-0.01569617549075375,7.559997558593965,-0.21428603866468118,45.805738003965836,55.45014149420871,1.5120609716478164,0.9313153357144728,1.3233365413027194,3.006337022504095,14.827385788452652,1.2099990844726562,0.5008938011736142,-1.0184996604919476,-3.4050959938735694,1.3680966728896742,-2.2117978271827603,0.17479850619886506,2.8331850159204137,35.15624243300237,-24.26840239930612,1.1932981666908111,1,1.3249998092651403,1.6700000762939489,1.8174996376037633,2.489998817443851,2.9200000762939453,3,0.12139910690168798,1.604652606972492,19.75,-1.7142849357769168,19.299999237060547,2.4545572769912187,19.8700008392334,0.12139910690168798
1870,2008-01-11,18.459999084472656,19.59000015258789,18.399999618530273,19.32999992370605,245700.0,-0.050411595815959886,-1.4040420387442323,9.666659602424026,39.58974210499649,53.250392875947696,2.310160633865056,1.8975554718843988,2.2154285373960008,3.928291258750207,14.844838880139086,1.1900005340576172,0.4514403397399782,-1.9280010223388686,-4.466277259899151,0.6102752152214137,-3.1971391411190098,-0.6588629035587275,3.439868002060301,3.2432137065137487,-49.25760567774282,1.2691381187801403,1,2.2350006103515625,2.4900007247924805,3.0725011825561523,3.4700002670288086,4.680000305175785,4,0.17334782890813272,7.559997558593965,19.440000534057614,1.604652606972492,19.75,-1.7142849357769168,19.299999237060547,0.17334782890813272
1871,2008-01-14,17.700000762939453,18.61000061035156,17.510000228881836,18.61000061035156,381700.0,-0.04117000862543185,1.4175836613554444,1.0459758271198407,30.36649057809646,49.19289625993073,2.646107463812342,2.6932519104363877,2.890735971956346,4.6199645491459975,14.480069716936919,1.100000381469723,0.29931140298716485,-2.6229993820190423,-5.369013373688272,0.12301460965018762,-3.996006377853657,-1.2499923861844273,3.7798822274331805,6.9343266397456675,-38.56230957561878,1.3730069958346154,1,2.429999351501465,2.549999237060547,3.8974990844726562,4.229998588562012,4.25,0,0.23559321449438353,-1.4040420387442323,18.459999084472656,7.559997558593965,19.440000534057614,1.604652606972492,19.75,0.23559321449438353
1872,2008-01-15,17.860000610351562,18.25,17.290000915527347,17.5,285600.0,0.009039539012174469,-1.4615399663523745,-0.3956051326550732,27.71740144502381,45.6982132032611,1.9040717200621273,2.56555327637313,2.6841990638864246,4.384212158160487,13.991671810969454,0.9599990844726527,0.20292740871057546,-2.3999995231628404,-5.31484700858946,0.5148479622637794,-3.8574232658761503,-0.9425757804495305,3.0640987934123594,21.268658044212007,-18.33613883444256,1.4574237427133097,1,1.5599994659423828,2.2799997329711914,3.7574992179870605,4.069998741149902,3.979999542236328,1,0.2698767933989079,1.4175836613554444,17.700000762939453,-1.4040420387442323,18.459999084472656,7.559997558593965,19.440000534057614,0.2698767933989079
1873,2008-01-16,18.11000061035156,18.31999969482422,17.790000915527344,17.790000915527344,331400.0,0.013997759879979865,-2.3124955296473786,0.8888865341414728,28.953000161391017,42.586429464233035,1.30711777295301,2.36846572112103,2.4031474610131376,4.060102348457956,13.446528297337569,0.529998779296875,-0.07938766203752579,-2.1064995765686056,-5.125870263161538,0.9128711100243265,-3.61618491986507,-0.5968142332721413,2.2326430352945117,35.34481908138112,1.6132339880138105,1.5096853432964659,1,1.0850000381469762,2.029999732971195,3.569999217987064,3.819998741149906,3.869998931884769,2,0.1866371643761635,-1.4615399663523745,17.860000610351562,1.4175836613554444,17.700000762939453,-1.4040420387442323,18.459999084472656,0.1866371643761635
1874,2008-01-17,17.459999084472653,18.1200008392334,17.40999984741211,18.1200008392334,231600.0,-0.03589185554788821,1.1515124367469967,-2.0625074505877365,29.682367016792796,39.89872743902984,1.5564319856686026,3.009747855496432,3.0267992488547044,4.605914515999018,13.26674894275299,0.7100009918212891,-0.5380527251030145,-2.65300102233887,-5.904449875479052,0.5984478308013124,-4.278725448908961,-1.0272765957687788,2.3942217243544235,7.391227188517129,-23.122808756804048,1.6257244265700908,1,1.3100013732910192,2.680001258850101,4.047501087188724,4.470000267028812,5.120000839233398,3,0.25773197227724354,-2.3124955296473786,18.11000061035156,-1.4615399663523745,17.860000610351562,1.4175836613554444,17.700000762939453,0.25773197227724354
1875,2008-01-18,17.280000686645508,18.0,16.950000762939453,17.440000534057614,291500.0,-0.010309187128607511,-1.5609747020348161,0.2424233666925729,20.481934078823116,36.160563173120906,1.5165328509909735,3.1197203978745236,3.177168263838439,4.693191205147116,14.019132806244667,1.0499992370605469,-0.8532948035193364,-2.68699941635132,-6.175585765244641,0.8015869325420013,-4.43129259079798,-0.9427062419046592,2.1639449392536108,19.879515303601714,-3.3962011073155587,1.74429317444666,1,1.3199996948242188,2.689999580383301,4.122499465942383,4.649998664855957,4.649999618530273,4,0.2939814653845485,1.1515124367469967,17.459999084472653,-2.3124955296473786,18.11000061035156,-1.4615399663523745,17.860000610351562,0.2939814653845485
1876,2008-01-22,18.15999984741211,18.38999938964844,16.940000534057614,17.139999389648438,192600.0,0.05092587533556592,-1.0422545427192915,-6.375008940705384,22.444180917055846,32.912064321096054,0.41176247318390224,2.167333691790816,2.290049649814147,3.7428486985896328,14.97605106972556,1.4499988555908274,-1.1411806423563426,-1.690500259399414,-5.26022356221355,1.8792230434147221,-3.4753619108064804,0.09436139200765226,0.8350357031542686,84.13795008530442,66.72958858091687,1.7848616514070674,1,0.29500007629394176,1.8050003051757812,3.2425003051757812,3.7699995040893555,2.8899993896484375,1,0.27422905198680425,-1.5609747020348161,17.280000686645508,1.1515124367469967,17.459999084472653,-2.3124955296473786,18.11000061035156,0.27422905198680425
1877,2008-01-23,17.610000610351562,18.100000381469727,17.030000686645508,17.770000457763672,275800.0,-0.03028630185472847,1.609756324491296,-0.15686252510406265,25.775976879124528,30.09075902058554,0.7787152131672848,2.5454034954419384,2.829293024543915,4.19639790460873,16.129557981171022,1.1299991607666016,-1.3324328318767762,-2.048499488830565,-5.668707298064952,1.5717083204038218,-3.8586033934477584,-0.2383955842133716,0.974027936913064,46.20693828209579,25.954255774657476,1.810103904617193,1,0.6649999618530238,2.354999542236328,3.602499485015869,4.319998741149902,3.4699993133544886,2,0.24645088030472517,-1.0422545427192915,18.15999984741211,-1.5609747020348161,17.280000686645508,1.1515124367469967,17.459999084472653,0.24645088030472517
1878,2008-01-24,17.309999465942386,17.739999771118164,17.209999084472653,17.6299991607666,172100.0,-0.017035839523641405,-1.038462384917273,1.9999999999999778,25.23117469500056,27.80469643070051,0.778020993474918,2.6131542828646452,3.131916624850799,4.411915124235168,16.589477837443916,0.5300006866455114,-1.5659222061079774,-2.116000652313229,-5.711040497992872,1.4790391933664147,-3.9135205751530506,-0.3184807294734071,1.0799999237060547,25.51718785557318,5.164877184952726,1.7975199228398218,1,0.9550008773803675,2.6550006866455043,3.845000267028805,4.6099996566772425,4.200000762939453,3,0.2616984879495998,1.609756324491296,17.610000610351562,-1.0422545427192915,18.15999984741211,-1.5609747020348161,17.280000686645508,0.2616984879495998
1879,2008-01-25,17.299999237060547,17.600000381469727,17.149999618530273,17.5,147700.0,-0.000577713991355977,1.2499952316466079,0.6250029802350879,30.707387018747184,26.81776808778392,0.5057206766623459,2.37059195342124,3.15414852719082,4.33683489982937,17.09127305692719,0.4500007629394531,-1.7492966941847357,-1.8885008811950676,-5.379748975274673,1.6027472128845393,-3.634124928234872,-0.1428768341552633,0.8000011444091797,24.82751635388329,1.8222561955244245,1.7456240470398032,1,0.4750013351440394,2.6650009155273438,3.810000419616699,4.619999885559082,4.210000991821293,4,0.2705202607841828,-1.038462384917273,17.309999465942386,1.609756324491296,17.610000610351562,-1.0422545427192915,18.15999984741211,0.2705202607841828
1880,2008-01-28,17.239999771118164,17.389999389648438,16.879999160766598,17.149999618530273,161700.0,-0.003468177375051562,1.6153898822332824,-0.4499990463293216,28.47789848286193,26.607924521646755,0.41847066106664244,2.235694758887856,3.198532412932657,4.324113347455977,18.049655496647034,0.5100002288818395,-1.981241352582657,-1.752000331878662,-5.2159478627084574,1.7119471989511332,-3.483974097293558,-0.020026566463766216,0.6280006408691392,23.841096409511604,-0.1431059400437853,1.7319737654148974,1,0.39499950408935547,2.6949996948242188,3.5425000190734863,4.679999351501465,4.530000686645508,0,0.30974479254540865,1.2499952316466079,17.299999237060547,-1.038462384917273,17.309999465942386,1.609756324491296,17.610000610351562,0.30974479254540865
1881,2008-01-29,17.790000915527344,17.809999465942386,17.100000381469727,17.379999160766598,205700.0,0.03190261900876501,2.155559511547932,4.555567329292626,37.602641348937034,27.70628451097045,-0.13122064443043513,1.412354942747772,2.6167406689516213,3.698262628269788,18.69091431919318,0.7099990844726598,-2.13608613218776,-0.982499217987062,-4.138538754233064,2.17354031825894,-2.5605189861100612,0.5955205501359373,-0.9100017547607457,74.59023313405216,45.60703237319866,1.5780197681230008,1,-0.15500164031982422,2.144998550415039,2.7949986457824707,4.129998207092285,3.1299991607666016,1,0.23271496214679743,1.6153898822332824,17.239999771118164,1.2499952316466079,17.299999237060547,-1.038462384917273,17.309999465942386,0.23271496214679743
1882,2008-01-30,17.120000839233402,18.06999969482422,16.729999542236328,17.700000762939453,334300.0,-0.03766160999514945,1.0303066646051855,-1.414627905786664,29.16006827764589,27.729292079443212,0.4724553007251586,1.7192123556342302,3.2323245304532087,4.298125712743097,18.92136734321906,1.3400001525878906,-2.1676766082659817,-1.3659993171691873,-3.952436911560145,1.2204382772217706,-2.6592181143646663,-0.07278051997370838,0.6899986267089844,29.104571088583786,0.6438883818775203,1.2932187971954785,1,0.4399986267089808,2.739998817443844,3.3349986076354945,4.799998283386227,4.309999465942379,2,0.22955596992851102,2.155559511547932,17.790000915527344,1.6153898822332824,17.239999771118164,1.2499952316466079,17.299999237060547,0.22955596992851102
1883,2008-01-31,17.579999923706055,17.780000686645508,16.799999237060547,16.870000839233402,250200.0,0.02686910408429921,-1.3058795546240738,-1.224136513563554,35.603708405916905,28.387218900457,-0.07893106788141324,1.0267484750818596,2.736961930461561,3.7827262013427614,20.11256702173866,0.9800014495849609,-2.026282115826966,-0.725000190734864,-2.9996059572260485,1.5496055757563205,-1.8623030739804562,0.41230269251072826,0.48999977111816406,63.432857065587164,34.3394668326688,1.1373028832455923,1,-0.020000457763671875,2.2799997329711914,3.054999828338623,4.339999198913574,3.1299991607666016,3,0.19908987572180603,1.0303066646051855,17.120000839233402,2.155559511547932,17.790000915527344,1.6153898822332824,17.239999771118164,0.19908987572180603
1884,2008-02-01,17.5,17.850000381469727,17.15999984741211,17.6200008392334,254800.0,-0.004550621390969289,1.3793124993834,-0.1690154844671783,41.366910917174366,30.707771882496026,0.008202250310304748,0.8710252235064928,2.7892886400959824,3.811726899393399,21.90211785084228,0.6900005340576172,-1.8725915675031821,-0.6270001411437995,-2.518812030320113,1.264811748032514,-1.5729060857319546,0.3189058034443555,0.5699996948242188,57.46271418526331,24.062618066050618,0.9459059445881559,2,0.05999946594238281,2.359999656677246,3.357499599456787,4.419999122619629,3.4599990844726562,4,0.22914287022181945,-1.3058795546240738,17.579999923706055,1.0303066646051855,17.120000839233402,2.155559511547932,17.790000915527344,0.22914287022181945
1885,2008-02-04,17.350000381469727,17.549999237060547,17.020000457763672,17.420000076293945,245000.0,-0.008571406773158485,2.212133122175084,0.5833267106413415,46.46464179406409,33.37671197994139,0.18905689219336352,0.8811170918702018,2.9028538653400666,3.8980006061631123,23.214296768003553,0.529998779296875,-1.7488392790337812,-0.6594997406005874,-2.427835005600784,1.108835524399609,-1.5436673731006856,0.22466789189951086,0.6931993103027345,46.26871407708534,9.127578540424118,0.8841676325000984,2,0.06499958038330078,2.5099992752075195,3.5074992179870605,4.569998741149902,3.969999313354492,0,0.23976943838313147,1.3793124993834,17.5,-1.3058795546240738,17.579999923706055,1.0303066646051855,17.120000839233402,0.23976943838313147
1886,2008-02-05,17.93000030517578,18.059999465942386,16.930000305175778,16.930000305175778,228200.0,0.03342938968033171,-1.2599983215332013,-14.285776566757544,50.65176637567459,36.14068859066918,-0.47718004543970594,0.15634083606971672,2.282414261548766,3.2617906468052418,24.000936209873707,1.1299991607666087,-1.5721908195324659,0.01750020980835032,-1.5187270789926792,1.5537274986093799,-0.7506134345921645,0.7856138542088651,-1.2000007629394531,89.55228554429176,48.32127637288399,0.768113644400514,2,-0.5300006866455078,1.9299993515014648,2.927499294281006,3.9899988174438477,3.270000457763672,1,0.21416620676126885,2.212133122175084,17.350000381469727,1.3793124993834,17.5,-1.3058795546240738,17.579999923706055,0.21416620676126885
1887,2008-02-06,18.51000022888184,18.76000022888184,18.049999237060547,18.049999237060547,393600.0,0.032348015272405384,-2.086954178121115,0.460000991821291,53.508769288066986,39.282643545454334,-1.023747320505013,-0.5121358918301873,1.6743281377603196,2.643072481367941,24.671748365701795,0.8299999237060582,-1.2824132899115135,0.6370000839233434,-0.7854233827644812,2.059423550611168,-0.0742116494205689,1.3482118172672557,-1.7534006881713893,87.24490441366092,43.39930238318375,0.7112117333439132,2,-0.7650003433227575,1.3499994277954066,2.3774995803832972,3.4099988937377894,2.209999084472649,2,0.13019988209679734,-1.2599983215332013,17.93000030517578,2.212133122175084,17.350000381469727,1.3793124993834,17.5,0.13019988209679734
1888,2008-02-07,21.100000381469727,21.350000381469727,18.51000022888184,18.51000022888184,875600.0,0.13992437172132566,-1.1930501816767909,5.630422974379337,73.82200586734591,44.07315675085419,-3.3744592566827762,-3.1577090954210405,-0.9345511881804072,0.043392164107199704,25.50812247137125,2.840000152587887,-0.9932901961981067,3.1595002174377456,1.3008137835680031,5.018186651307488,2.2301570005028744,4.088843434372617,-4.263264813232421,94.34389150034545,43.99150926353924,0.9293432169348712,2,-2.060000419616699,-1.3600006103515625,-0.08750057220458984,0.8199987411499023,-0.7600002288818359,3,0.015639806527959266,-2.086954178121115,18.51000022888184,-1.2599983215332013,17.93000030517578,2.212133122175084,17.350000381469727,0.015639806527959266
1889,2008-02-08,21.799999237060547,22.84000015258789,21.229999542236328,21.229999542236328,445400.0,0.033175300613054404,-4.649127973123101,0.2200770892830582,77.696076540798,49.54184320173597,-3.7649270305696376,-3.8702680705731467,-1.668250924796908,-0.6520957064669481,26.466266932880366,1.739999771118164,-0.6948294433231936,3.7414991378784173,1.280063975706529,6.202934300050305,2.510781556792473,4.972216718964361,-4.692467780029297,82.40269133030955,27.03096123614806,1.2307175810859445,2,-2.0149993896484375,-2.0149993896484375,-0.6724996566772461,0.11999988555908203,-1.1700000762939453,4,-0.05000000874930599,-1.1930501816767909,21.100000381469727,-2.086954178121115,18.51000022888184,-1.2599983215332013,17.93000030517578,-0.05000000874930599
1890,2008-02-11,21.65999984741211,21.809999465942386,20.899999618530273,21.71999931335449,354300.0,-0.006421990575597558,6.5833392938033,-0.1052622773085561,73.58491148049364,53.53987321635337,-3.2765833897923713,-3.66620908168019,-1.5903868208373098,-0.5188919407324448,27.238647787082503,0.9099998474121129,-0.3422873962278352,3.441499710083008,0.5008142088808683,6.382185211285147,1.971156959481938,4.911842460684078,-4.093870894736327,80.03383526832944,27.131760091597734,1.4703427506010696,2,-1.875,-1.875,-0.3899998664855957,0.005000114440917969,-1.0699996948242188,0,-0.03231767164684851,-4.649127973123101,21.799999237060547,-1.1930501816767909,21.100000381469727,-2.086954178121115,18.51000022888184,-0.03231767164684851
1891,2008-02-12,21.8700008392334,22.450000762939453,21.670000076293945,21.700000762939453,339000.0,0.009695336717483016,-5.782571919029414,-2.8333598245225318,80.0847477033017,59.19817093031513,-3.1815469830147585,-3.7395128686127563,-1.8607191902846267,-0.7378894880744404,27.52267447650183,0.7900009155273438,-0.03993245399635725,3.443000698089598,0.09411497535772284,6.7918864208214735,1.7685578367236587,5.117443559455538,-3.8819621905646464,79.7494962848519,24.926476189763576,1.6744428613659381,2,-2.0500011444091797,-2.085000991821289,-0.6200008392333984,-0.715001106262207,-0.4200000762939453,1,-0.025148656758280152,6.5833392938033,21.65999984741211,-4.649127973123101,21.799999237060547,-1.1930501816767909,21.100000381469727,-0.025148656758280152
1892,2008-02-13,22.68000030517578,23.0,21.950000762939453,22.040000915527344,255200.0,0.037037011196144665,-1.5609747020348161,3.764700602497504,85.37550777829014,64.72837086057882,-3.48656974580598,-4.395241524377596,-2.719980253784385,-1.5525860872503543,27.773096257974846,1.1299991607666016,0.33142406796206814,4.012000179290773,0.1765335268881536,7.847466831693392,2.094266853089465,5.929733505492081,-4.303804736193499,92.87305765842994,32.92437103752615,1.9177333262013094,2,-2.7150001525878906,-2.815000534057617,-1.5275006294250488,-1.5250005722045898,-2.270000457763672,2,-0.06525571086075244,-5.782571919029414,21.8700008392334,6.5833392938033,21.65999984741211,-4.649127973123101,21.799999237060547,-0.06525571086075244
1893,2008-02-14,21.489999771118164,23.04999923706055,21.43000030517578,22.68000030517578,239800.0,-0.052469158643972724,-1.473281820339339,-1.8593776077056958,73.88826240945804,68.34185435972145,-1.8814647503634347,-3.097865681436602,-1.5973086992946293,-0.36546824808761613,27.922060421883344,1.6199989318847692,0.5929625115086985,2.652999687194825,-1.37211671962298,6.678116094012628,0.6404414837859242,4.665557890603726,-2.6514237590341097,27.441872431177927,-35.423064175812556,2.0125582034089016,2,-1.5,-1.6000003814697266,-0.3400001525878906,-0.33500003814697266,-1.2099990844726562,3,-0.035830640575368,-1.5609747020348161,22.68000030517578,-5.782571919029414,21.8700008392334,6.5833392938033,21.65999984741211,-0.035830640575368
1894,2008-02-15,21.959999084472656,22.46999931335449,21.299999237060547,21.3799991607666,283100.0,0.021870605786890485,-2.162163346418427,-0.48739467513379486,75.70806174907226,71.59112324361125,-1.846456109524464,-3.3871095063143635,-2.1421693466214613,-0.8492185814512858,27.759216138432908,1.1700000762939418,1.0168545231381358,2.8979990005493157,-1.3022995082663194,7.098297509364951,0.7978497461414982,4.998148254957133,-2.6160522853914223,49.302309489105404,-17.734710782452275,2.1001492544078175,2,-1.9699993133544922,-2.0699996948242188,-0.9224991798400879,-0.8049993515014648,-0.7999992370605469,4,-0.07377044623969153,-1.473281820339339,21.489999771118164,-1.5609747020348161,22.68000030517578,-5.782571919029414,21.8700008392334,-0.07377044623969153
1895,2008-02-19,22.36000061035156,22.809999465942386,22.0,22.34000015258789,155200.0,0.018215006491586472,-1.3142816660399772,0.034483552404404455,75.30454215177681,74.33032055206705,-1.6327544047022435,-3.5700551981683653,-2.5858806754084895,-1.2627007818430904,27.34793510567694,0.8500003814697301,1.405895673148926,3.044000530242915,-1.3140018268054057,7.402002887291236,0.8649993517187546,5.223001708767075,-2.571327518712806,60.57150704520057,-5.282466769289734,2.1790011785241603,2,-1.810001373291012,-2.4700012207031214,-1.4225001335144007,-1.2499999999999964,-1.7800006866455078,1,-0.07737036683192455,-2.162163346418427,21.959999084472656,-1.473281820339339,21.489999771118164,-1.5609747020348161,22.68000030517578,-0.07737036683192455
1896,2008-02-20,23.13999938964844,23.540000915527344,22.239999771118164,22.38999938964844,299500.0,0.03488366538486498,-1.4761944552426527,37.49914171276653,82.93216744355321,77.59958701378775,-1.783554936030768,-4.1717218079609495,-3.375314106225648,-2.0600843639178343,27.568949589129478,1.3000011444091797,1.803226202320559,3.574999332427982,-1.0648620764259356,8.2148607412819,1.2550686280010233,5.894930036854941,-2.9599671605590743,82.14280240393883,11.159428492335934,2.319930704426959,2,-2.114998817443851,-3.004999160766605,-2.3174996376037633,-2.0999994277954137,-2.7899990081787145,2,-0.1101987599101355,-1.3142816660399772,22.36000061035156,-2.162163346418427,21.959999084472656,-1.473281820339339,21.489999771118164,-0.1101987599101355
1897,2008-02-21,21.950000762939453,23.209999084472656,21.75,23.03000068664551,264900.0,-0.05142604399727546,1.0277811259475504,-1.4399998982747444,72.13780221194531,77.4124532742988,-0.060654809339467874,-2.782574242700864,-2.1923311939856127,-0.8912137008311198,27.607506495958532,1.4599990844726562,2.1870420020374013,2.1680006980895996,-2.4927856926686083,6.8287870888478075,-0.1623924972895061,4.498393893468705,-1.299572917748769,29.01790351888529,-41.1475559336382,2.3303931953791044,2,0.26999950408935547,-1.8150005340576172,-1.7600007057189941,-1.3550004959106445,-1.1000003814697266,3,-0.02277904248842688,-1.4761944552426527,23.13999938964844,-1.3142816660399772,22.36000061035156,-2.162163346418427,21.959999084472656,-0.02277904248842688
1898,2008-02-22,21.84000015258789,22.07999992370605,21.3799991607666,22.059999465942386,182300.0,-0.005011417153902298,4.384616513223169,0.20370308231093226,71.91919775741985,76.77057785392344,0.1847858618215774,-2.4409449801880214,-2.0743278165011745,-0.8001614612146284,27.506726453403914,0.7000007629394496,2.5388125031707176,1.8315000534057617,-2.7632898689529988,6.426289975764522,-0.46589490777361675,4.12889501458514,-0.7850320775500741,24.107165665025555,-45.696109286650945,2.29739496117938,2,0.38000011444091797,-1.7049999237060547,-2.059999942779541,-1.3549995422363281,0.25,4,-0.06547620399198284,1.0277811259475504,21.950000762939453,-1.4761944552426527,23.13999938964844,-1.3142816660399772,22.36000061035156,-0.06547620399198284
1899,2008-02-25,21.979999542236328,22.450000762939453,21.700000762939453,21.8799991607666,170400.0,0.006410228418970432,-2.2608895762757544,-0.4545486071976553,73.40748402137078,76.75086369179867,0.08158409432652292,-2.3319117452657494,-2.1835779977386878,-0.9565714283323601,27.434186745356513,0.75,2.867240994383888,1.7374994277954094,-2.7519774268860573,6.226976282476876,-0.5072389995453221,3.982237855136141,-0.6000003814697266,27.777772872049685,-43.14346031176278,2.2447384273407334,2,0.4400005340576172,-1.8449993133544922,-2.3124990463256836,-1.4949989318847656,0.3600006103515625,0,-0.07734298867132083,4.384616513223169,21.84000015258789,1.0277811259475504,21.950000762939453,-1.4761944552426527,23.13999938964844,-0.07734298867132083
1900,2008-02-26,22.57999992370605,22.78000068664551,21.920000076293945,21.920000076293945,193300.0,0.02729756114492976,-1.606063058116359,6.599973297220968,73.46115330524722,76.0149087586815,-0.41816474054931163,-2.6470563710823782,-2.7536049987413698,-1.5688616724931457,27.209027290027077,0.860000610351566,2.8367218818616955,2.070499801635737,-2.3007285817005325,6.441728184972007,-0.11511439003239943,4.256113993303874,-1.2000007629394496,55.5555457440992,-12.471596881894548,2.1856141916681353,2,-0.15999984741210582,-2.444999694824215,-3.1249995231628382,-2.0949993133544886,-1.100000381469723,1,-0.06288751466305931,-2.2608895762757544,21.979999542236328,4.384616513223169,21.84000015258789,1.0277811259475504,21.950000762939453,-0.06288751466305931
1901,2008-02-27,21.93000030517578,22.5,21.65999984741211,22.489999771118164,169500.0,-0.02878651996131565,1.8965526313193264,-0.8484842354709174,67.13427297987745,73.9881048921912,0.2695912381104506,-1.761298273155255,-2.0525200475151877,-0.9360144222353455,27.49188056482359,0.9200000762939418,2.6845520044358153,1.2135002136230462,-3.0049166405784185,5.431917067824511,-0.8957082134776861,3.3227086407237785,1.6100006103515625,30.054708597765174,-34.07333302819481,2.109208427100732,2,0.48999977111816406,-1.7950000762939453,-2.6449999809265137,-1.614999771118164,-0.8099994659423828,2,-0.06155952406216392,-1.606063058116359,22.57999992370605,-2.2608895762757544,21.979999542236328,4.384616513223169,21.84000015258789,-0.06155952406216392
1902,2008-02-28,21.049999237060547,22.1299991607666,21.0,21.96999931335449,218200.0,-0.04012772712581958,-1.215687777804788,1.6428588458486113,49.697695567270266,71.30026413194813,0.9991304928872324,-0.6026749184203979,-1.134474644691938,-0.07989406572540503,27.215804578370278,1.1299991607666016,2.5807264444535036,0.1369992256164565,-3.7272938336602373,4.00129228489315,-1.7951473040218922,2.069145755254805,2.4524016571044918,2.808944818710863,-55.12185345726082,1.9321465296383473,2,1.220001220703125,-0.9149990081787109,-1.8399991989135742,-0.7399988174438477,-0.2599983215332031,3,-0.033254103608631236,1.8965526313193264,21.93000030517578,-1.606063058116359,22.57999992370605,-2.2608895762757544,21.979999542236328,-0.033254103608631236
1903,2008-02-29,21.07999992370605,21.3700008392334,20.34000015258789,21.0,373700.0,0.0014252108186629808,2.121205903517315,-0.08695643159978501,45.26316264989938,67.91749756537337,1.0111929279773548,-0.37631380054726904,-1.120784643495746,-0.14486079429356025,26.692809861787083,1.0300006866455078,2.409247814256773,-0.008000087738039952,-3.539426321569298,3.523426146093218,-1.7737132046536708,1.7577130291775909,2.3223049346923865,30.327852834014397,-23.495039497248246,1.76571311691563,2,0.860000610351566,-0.9449996948242152,-1.959999561309811,-0.7699995040893519,-0.5900001525878871,4,-0.0109107942632235,-1.215687777804788,21.049999237060547,1.8965526313193264,21.93000030517578,-1.606063058116359,22.57999992370605,-0.0109107942632235
1904,2008-03-03,21.51000022888184,21.8700008392334,21.1200008392334,21.1200008392334,231900.0,0.02039849652429182,-2.8461598654094447,4.87499701976518,49.049432231479095,65.00026312978473,0.5706582786139478,-0.5169982899723209,-1.5189277058753206,-0.6016141591889514,26.386221106957596,0.7900009155273473,2.105983585659633,0.2215002059936566,-2.8815525667082973,3.3245529786956105,-1.3300261803573221,1.7730265923446353,1.7085663471679666,47.950812303646785,-2.4509626719530715,1.5515263863509778,3,0.4300003051757777,-1.3750000000000036,-2.3949999809265172,-1.1999998092651403,-2.0100002288818395,0,0.026964198862595712,2.121205903517315,21.07999992370605,-1.215687777804788,21.049999237060547,1.8965526313193264,21.93000030517578,0.026964198862595712
1905,2008-03-04,21.51000022888184,21.600000381469727,21.100000381469727,21.32999992370605,151600.0,0.0,1.7777730682829653,0.4615399663523752,47.65624611948945,61.080716315999865,0.4888094492603301,-0.19959527483148776,-1.5080130453399576,-0.6264034301791703,25.923597909437195,0.5,1.9541028162787022,0.013500213623050428,-2.4747649356685706,2.5017653629146714,-1.23063236102276,1.257632788268861,1.5358523617602522,54.16667402526547,7.168313479365047,1.24413257464581,3,0.26499938964843395,-1.3750000000000036,-2.6399998664855993,-1.1999998092651403,-1.9200000762939489,1,0.03858669990117414,-2.8461598654094447,21.51000022888184,2.121205903517315,21.07999992370605,-1.215687777804788,21.049999237060547,0.03858669990117414
1906,2008-03-05,21.770000457763672,22.0,21.15999984741211,21.600000381469727,232900.0,0.012087411720838936,1.6666707033887274,0.944443267070704,43.61851535000778,57.91190666467348,0.015687761018451596,-0.16565513440341562,-1.763201316799158,-0.9072182904782835,26.354812237646353,0.8400001525878906,1.7341365145526986,0.08150043487548686,-1.755376414220379,1.9183772839713527,-0.836937989672446,0.9999388594234198,1.1135009865951666,79.88832947068383,37.094449532382924,0.9184384245479322,3,-0.21000003814697266,-1.635000228881836,-2.9850010871887207,-1.4900007247924805,-2.8900012969970703,2,-0.013321125835067393,1.7777730682829653,21.51000022888184,-2.8461598654094447,21.51000022888184,2.121205903517315,21.07999992370605,-0.013321125835067393
1907,2008-03-06,20.920000076293945,21.84000015258789,20.8799991607666,21.61000061035156,172200.0,-0.03904457343116852,-1.4935014106905324,-4.058824849375603,45.80265377048222,55.010068443902625,0.7869765903367387,0.9213941695413865,-0.9491152806945635,-0.08143016932169189,27.67795109811924,0.9600009918212891,1.4604326377679193,-0.8889999389648438,-2.033725134047991,0.25572525611830343,-1.4613625365064173,-0.31663734142327016,1.8108912905586365,34.93975765180083,-9.391383350218362,0.5723625975415728,3,0.6400003433227539,-0.7849998474121094,-2.135000705718994,-0.6400003433227539,-2.5,3,0.009560265880022012,1.6666707033887274,21.770000457763672,1.7777730682829653,21.51000022888184,-2.8461598654094447,21.51000022888184,0.009560265880022012
1908,2008-03-07,21.43000030517578,21.920000076293945,20.450000762939453,20.65999984741211,342400.0,0.02437859593794922,-1.4705899323932283,-1.1159418286760028,46.12006854165782,51.97813339060119,0.23769825493271313,0.4610211127949597,-1.5062853693751315,-0.6215451146428741,27.492129771022267,1.4699993133544922,1.0291005349319846,-0.39549970626831055,-1.5062031552755606,0.7152037427389395,-0.9508514307719338,0.1598520182353127,1.157437588820919,63.22580803941692,18.7169913328877,0.555351724503625,3,0.13000011444091797,-1.260000228881836,-2.720000743865967,-1.2250003814697266,-2.4099998474121094,4,-0.029864646781823212,-1.4935014106905324,20.920000076293945,1.6666707033887274,21.770000457763672,1.7777730682829653,21.51000022888184,-0.029864646781823212
1909,2008-03-10,20.709999084472656,21.84000015258789,20.559999465942386,21.5,185300.0,-0.033597816633219035,-1.3486247843296546,-1.0259746050304432,38.46153025347728,48.08928638484897,0.8477553108509532,1.1543599225168926,-0.8456944437056215,0.06768099913679748,26.37647595763607,1.2800006866455043,0.7503115962617812,-1.0610009193420424,-2.278779935871448,0.15677809718736313,-1.6698904276067452,-0.45211141107733965,1.742592545039514,16.774093516734222,-24.641140567299285,0.6088895082647029,3,0.7100009918212891,-0.47499847412109375,-1.9999995231628418,-0.5049991607666016,-0.6099987030029297,0,-0.010622854808305493,-1.4705899323932283,21.43000030517578,-1.4935014106905324,20.920000076293945,1.6666707033887274,21.770000457763672,-0.010622854808305493
1910,2008-03-11,20.959999084472656,21.31999969482422,20.56999969482422,21.170000076293945,199800.0,0.012071463594966358,1.941175150624376,0.26582373221821975,33.53474772875781,44.356005801391234,0.3841940736048848,0.8951221170697536,-1.1250552849697755,-0.20412887527215773,25.56475411710652,0.75,0.47284205005345115,-0.7760008811950669,-2.046316518330663,0.494314755940529,-1.411158699762865,-0.14084306262726898,1.3658370564240556,32.90313371381881,-3.221524836396071,0.6351578185677984,3,0.27500057220458984,-0.7249984741210938,-2.249999523162842,-0.7549991607666016,-1.289999008178711,1,-0.06965644791245418,-1.3486247843296546,20.709999084472656,-1.4705899323932283,21.43000030517578,-1.4935014106905324,20.920000076293945,-0.06965644791245418
1911,2008-03-12,21.31999969482422,21.34000015258789,20.96999931335449,21.030000686645508,257800.0,0.01717560238913629,1.2424298471231034,-1.3809411358661592,44.55958071306449,43.78510415092393,-0.07982970348301777,0.5183818116741392,-1.543399162672337,-0.588697879946249,24.35362601014276,0.3800010681152344,0.160426610668285,-0.3885002136230469,-1.6703622280011636,0.8933618007550699,-1.029431220812107,0.2524307935660133,0.8866862867739655,59.18362845350285,21.244605901343995,0.640931007189059,3,-0.14999961853027344,-1.0849990844726562,-2.682499885559082,-1.114999771118164,-0.8699989318847656,2,-0.08114444498122175,1.941175150624376,20.959999084472656,-1.3486247843296546,20.709999084472656,-1.4705899323932283,21.43000030517578,-0.08114444498122175
1912,2008-03-13,21.200000762939453,21.520000457763672,20.850000381469727,21.049999237060547,201200.0,-0.005628467804992376,-1.4363672934338565,0.5172484099892793,44.482766785316834,43.69839349930364,0.07116873285808012,0.550017520773487,-1.5059402175926877,-0.5288632674562592,22.848935330219174,0.6700000762939453,-0.22107299769271194,-0.4344991683959947,-1.6493456600144434,0.780347323222454,-1.0419224142052208,0.17292407741323146,0.8946840689181137,51.020431995204376,10.863668735627485,0.6074232458092246,3,0.024999618530273438,-0.4050006866455078,-2.5700011253356934,-0.9950008392333984,-1.25,3,-0.10943403390006179,1.2424298471231034,21.31999969482422,1.941175150624376,20.959999084472656,-1.3486247843296546,20.709999084472656,-0.10943403390006179
1913,2008-03-14,20.71999931335449,21.399999618530273,20.649999618530273,21.36000061035156,173800.0,-0.022641576995793056,1.0833353201567,-4.266631910889578,39.73942035909687,42.66394773570562,0.5528744736993048,1.0217609137262542,-1.0625656518027142,-0.08879674953232453,21.753866425534582,0.75,-0.5099944995640939,-0.8760005950927763,-2.1571253509370365,0.40512416075148394,-1.5165629730149064,-0.23543821717064617,1.2694044377468963,12.49998137355798,-28.015483763903212,0.6405623779221302,3,0.5050010681152379,0.3050012588501012,-1.9174995422363246,-0.514999389648434,-0.8999996185302699,4,-0.11100382786104357,-1.4363672934338565,21.200000762939453,1.2424298471231034,21.31999969482422,1.941175150624376,20.959999084472656,-0.11100382786104357
1914,2008-03-17,20.34000015258789,21.030000686645508,19.479999542236328,20.520000457763672,262200.0,-0.018339728443990788,1.5833335982426973,0.2812499068679313,31.081095448882294,40.82226432786038,0.8375310846578152,1.3430287747733587,-0.7198508145131939,0.25599727992654664,20.7057265761445,1.5500011444091797,-0.5372114775803141,-1.1749998092651381,-2.559873217865679,0.20987359933540262,-1.8674365135654085,-0.48256310496486776,1.5504393826026863,42.15687374479687,3.3974837232357373,0.6924367043002702,3,0.39999961853027344,1.1700000762939453,-0.9500002861022949,-0.13500022888183594,-0.46000099182128906,0,-0.06489673967166976,1.0833353201567,20.71999931335449,-1.4363672934338565,21.200000762939453,1.2424298471231034,21.31999969482422,-0.06489673967166976
1915,2008-03-18,20.6299991607666,20.86000061035156,19.8799991607666,20.82999992370605,234200.0,0.014257571583243811,6.538410751489366,1.1111134658584976,38.30934912452406,40.2323569694733,0.4577096397286624,0.966320792459797,-1.0006895234569484,-0.06691991852499513,19.396267430024402,0.9800014495849574,-0.5191860149370164,-0.798500728607177,-2.177246021749088,0.580244564534734,-1.4878733751781326,-0.10912808203622149,1.0676051749876372,56.37250502081253,15.82993635939821,0.6893726465709556,3,0.07000064849853516,0.8800010681152344,-0.8449993133544922,-0.4249992370605469,-0.3099994659423828,1,-0.02569068351223236,1.5833335982426973,20.34000015258789,1.0833353201567,20.71999931335449,-1.4363672934338565,21.200000762939453,-0.02569068351223236
1916,2008-03-19,20.59000015258789,21.43000030517578,20.229999542236328,20.809999465942386,237000.0,-0.0019388758994609567,-1.5531916620504798,1.0999923706346098,45.127129602689685,40.15729872860746,0.34947396824372845,0.8490144736012866,-0.9572865915328528,-0.059607539615420535,17.411576341530257,1.2000007629394531,-0.5725121988162805,-0.710999774932862,-1.878830398436289,0.456830848570565,-1.2949150866845756,-0.12708446318114852,0.9301957996849168,54.41177020573177,8.720399249737198,0.583915311751713,3,0.1099996566772461,0.9200000762939453,-0.8050003051757812,-0.38500022888183594,-0.05999946594238281,2,-0.044681887784168595,6.538410751489366,20.6299991607666,1.5833335982426973,20.34000015258789,1.0833353201567,20.71999931335449,-0.044681887784168595
1917,2008-03-20,21.450000762939453,21.850000381469727,20.399999618530273,20.799999237060547,417400.0,0.04176787780370517,1.0,-2.954561611887973,53.33334020666035,40.95877335805219,-0.47767213058829583,-0.05308732414210482,-1.785444147698236,-0.9409195550758653,16.02862419570793,1.4500007629394531,-0.596652394648892,0.1740008354187026,-0.9561304004859679,1.304132071323373,-0.39106478253363264,0.7390664533710378,-1.970001220703125,83.12238494144763,34.02167478605538,0.565065617952335,3,-0.7850008010864258,0.05999946594238281,-1.647500991821289,-1.2450008392333984,-1.2000007629394531,3,-0.046620044961852125,-1.5531916620504798,20.59000015258789,6.538410751489366,20.6299991607666,1.5833335982426973,20.34000015258789,-0.046620044961852125
1918,2008-03-24,20.40999984741211,21.479999542236328,19.8799991607666,21.46999931335449,424200.0,-0.048484889442252155,1.9629638786996826,-1.630764580912468,41.07142801850991,41.248761998611364,0.4497186694804327,0.9215362017360818,-0.7395356337806192,0.06320314897063639,14.837069358912093,1.6000003814697266,-0.637017127666148,-0.7945000648498528,-1.9549263694989634,0.36592623979925776,-1.3747132171744099,-0.21428691252529575,-0.8826002883911137,39.240505310394724,-9.592335729644716,0.580213152324556,3,0.25500011444091797,1.1000003814697266,-0.49499988555908203,-0.2049999237060547,0.31999969482421875,0,-0.02253792689425138,1.0,21.450000762939453,-1.5531916620504798,20.59000015258789,6.538410751489366,20.6299991607666,-0.02253792689425138
1919,2008-03-25,20.280000686645508,20.799999237060547,19.6299991607666,20.6200008392334,194400.0,-0.006369385680474848,2.3428719346049047,0.32075502253731586,40.222580578645186,41.99185453748774,0.5725140615840836,0.967236293228737,-0.5950239360246208,0.1523718047505156,13.435310891634355,1.1700000762939453,-0.6428956520957563,-0.8394992828369148,-2.009753243317938,0.3307546776441086,-1.4246262630774247,-0.25437230259640486,-0.706149111175538,29.279331912846246,-18.098950747739906,0.5851269802405115,3,0.38499927520751953,1.2299995422363281,-0.34000110626220703,-0.07500076293945312,0.5999984741210938,1,-0.02268249389775423,1.9629638786996826,20.40999984741211,1.0,21.450000762939453,-1.5531916620504798,20.59000015258789,-0.02268249389775423
1920,2008-03-26,21.15999984741211,21.229999542236328,20.13999938964844,20.13999938964844,155800.0,0.043392462079455685,-1.1372542419788625,-2.9999999999999893,45.58610257726694,42.10591252239912,-0.3085822122668169,-0.025929722298990043,-1.418392466185626,-0.7589650957291205,11.675692532749288,1.090000152587887,-0.6713164795156743,0.11149988174438619,-0.8369457374933731,1.0599455009821455,-0.36272292787449345,0.5857226913632658,-1.5406252958221458,68.91891195271153,24.593235428902602,0.4742228096188801,3,-0.49499988555908203,0.35000038146972656,-1.2200002670288086,-0.9549999237060547,0.1100006103515625,2,-0.060491526270122,2.3428719346049047,20.280000686645508,1.9629638786996826,20.40999984741211,1.0,21.450000762939453,-0.060491526270122
1921,2008-03-27,20.57999992370605,21.229999542236328,20.479999542236328,21.229999542236328,121600.0,-0.027410204531593707,1.3076936620234927,-0.6372542419788603,47.43975765180081,42.43446706311956,0.1736734798994135,0.4719426080479856,-0.762833194810689,-0.20712785109720144,10.121905274014818,0.75,-0.5908813572205993,-0.40100002288818715,-1.2744906102336842,0.47249056445730986,-0.8377453165609339,0.03574527078455958,-0.9500007629394496,42.79280362911525,-2.607762805151303,0.43674529367274806,3,0.08500003814697621,0.9300003051757848,-0.36000061035155895,-0.37499999999999645,0.21000099182129262,3,-0.012633636046924357,-1.1372542419788625,21.15999984741211,2.3428719346049047,20.280000686645508,1.9629638786996826,20.40999984741211,-0.012633636046924357
1922,2008-03-28,20.350000381469727,20.989999771118164,20.299999237060547,20.88999938964844,125400.0,-0.011175876729299095,-1.156247299170007,0.8307681924486565,41.50943283057493,42.63113511550602,0.30220024094717957,0.6817655952415436,-0.4635471120708914,0.01192690323214407,9.196904519743521,0.6900005340576172,-0.4993668799444606,-0.5959996223449693,-1.5128686893415022,0.32086944465156364,-1.0544341558432357,-0.13756508884670282,-0.6756011962890618,38.91897687778434,-4.052210950898662,0.45843453349826685,3,0.3149995803833008,0.9949989318847656,0.23000001907348633,-0.21500015258789062,0.12999916076660156,4,0.008845223675754132,1.3076936620234927,20.57999992370605,-1.1372542419788625,21.15999984741211,2.3428719346049047,20.280000686645508,0.008845223675754132
1923,2008-03-31,20.850000381469727,21.020000457763672,20.21999931335449,20.309999465942386,123500.0,0.02457002410944864,-1.2222216335353586,-1.000003532133572,51.14007617593217,44.85991075184489,-0.19827004016385885,0.17249502973121622,-0.8950814697857865,-0.48951531903378864,8.919061700411133,0.8000011444091832,-0.5200969958961359,-0.08449964523315501,-1.0000606947437838,0.8310614042774738,-0.5422801699884694,0.3732808795221594,-1.1320891723632798,76.2500581145148,28.727286089919687,0.45778052475531356,3,-0.1100006103515625,0.2799997329711914,0.3274998664855957,-0.7150001525878906,-0.470001220703125,0,-0.028776996186674952,-1.156247299170007,20.350000381469727,1.3076936620234927,20.57999992370605,-1.1372542419788625,21.15999984741211,-0.028776996186674952
1924,2008-04-01,22.09000015258789,22.200000762939453,20.690000534057614,21.399999618530273,680600.0,0.059472409996702114,2.3186754222882766,1.2777766004040831,57.92427421745174,47.0393468732813,-1.3007104271699497,-1.0770453502414306,-2.029840381806352,-1.7173745625684766,8.56306063291465,1.5100002288818395,-0.5032850822492456,1.126500129699707,0.103721949221395,2.149278310178019,0.615111039460551,1.637889219938863,-2.329447160034178,94.66016810581888,43.417305042862395,0.5113890902391566,4,-1.1750001907348633,-0.9600000381469727,-0.9124999046325684,-1.9549999237060547,-2.079999923706051,1,-0.06156634680657691,-1.2222216335353586,20.850000381469727,-1.156247299170007,20.350000381469727,1.3076936620234927,20.57999992370605,-0.06156634680657691
1925,2008-04-02,22.34000015258789,22.649999618530273,21.540000915527344,22.030000686645508,267900.0,0.011317338083889128,1.387098097365188,0.44927424058558324,57.2649639994566,48.38799513958874,-1.4333724089207998,-1.3298581146461643,-2.1637218881848916,-1.9539763944307964,8.350632508778498,1.1099987030029297,-0.4017882431693991,1.3350001335144057,0.16246330936443698,2.5075369576643745,0.7487317214394196,1.9212685455893919,-2.4818692492187466,87.24282193372163,35.475798187078475,0.5862684120749847,4,-1.2000007629394531,-1.2100000381469727,-1.0625,-2.2049999237060547,-2.1399993896484375,2,-0.06535366973362178,2.3186754222882766,22.09000015258789,-1.2222216335353586,20.850000381469727,-1.156247299170007,20.350000381469727,-0.06535366973362178
1926,2008-04-03,21.479999542236328,22.229999542236328,20.989999771118164,22.229999542236328,326500.0,-0.03849599840991669,2.306666056315104,-2.4193590067003425,51.80411623621043,48.2180813650943,-0.48483441015875783,-0.5193236037583588,-1.2235712981592357,-1.0790556032892304,7.586436620609316,1.3500003814697266,-0.22172966084557544,0.489499568939209,-0.6499089773735349,1.628908115251953,-0.08020470421716297,1.059203842095581,-1.4543565159575174,51.85185475895205,-0.009210933857509929,0.5697042731563728,4,-0.3400001525878906,-0.41499996185302734,-0.2024993896484375,-1.3449993133544922,-1.2899990081787145,3,-0.0097764938988818,1.387098097365188,22.34000015258789,2.3186754222882766,22.09000015258789,-1.2222216335353586,20.850000381469727,-0.0097764938988818
1927,2008-04-04,21.1200008392334,21.540000915527344,20.799999237060547,21.5,227800.0,-0.016759716511867695,2.2173916649044463,0.5066655476888021,52.617812549462556,49.50101297964459,-0.19731916085084222,-0.15133195986845038,-0.7682224809006115,-0.7046415759484077,7.008212439716961,0.7400016784667969,-0.12078762697871781,0.11950082778930593,-1.0208127432808283,1.2598143988594401,-0.45065595774576295,0.6896576133243748,-0.9368964174195007,37.03709517903967,-18.984846293091707,0.570156785535068,4,0.019998550415039062,-0.055001258850097656,0.1574993133544922,-0.9850006103515625,-0.2600002288818395,4,-0.015624995766715721,2.306666056315104,21.479999542236328,1.387098097365188,22.34000015258789,2.3186754222882766,22.09000015258789,-0.015624995766715721
1928,2008-04-07,20.790000915527344,21.280000686645508,20.59000015258789,20.920000076293945,123300.0,-0.015624995766715721,-1.6037722268806254,0.3421038101882758,52.964433333735414,50.91677439687684,0.21484588962091067,0.13519387515753323,-0.33506974485920793,-0.3535363143556083,6.7674642641094245,0.6900005340576172,-0.0713278693270496,-0.17849912643432475,-1.3038861567366844,0.9468879038680349,-0.7411926415855064,0.38419438871685685,-0.4588827819104644,9.708777416986333,-46.0814036092313,0.56269351515118,4,0.6049985885620117,0.27499866485595703,0.41249942779541016,-0.6550006866455078,0.0,0,-0.014911080309740976,2.2173916649044463,21.1200008392334,2.306666056315104,21.479999542236328,1.387098097365188,22.34000015258789,-0.014911080309740976
1929,2008-04-08,20.489999771118164,20.90999984741211,20.270000457763672,20.6299991607666,199100.0,-0.01443006884069542,-1.2069019948304098,1.0769253341549658,49.078951198969634,51.304868688177145,0.6121412391740648,0.44045026371507134,0.06704734649961352,-0.029169926085707232,6.387005050877019,0.6399993896484375,-0.14650503345418286,-0.46750030517578267,-1.607728872026943,0.6727282616753776,-1.0376145886013646,0.10261397824979923,2.1599998474121094,9.243671887835038,-44.55310361210935,0.5701142834255805,4,0.9449996948242188,0.5749998092651367,0.5475006103515625,-0.3549995422363281,0.7800006866455078,1,-0.00536850227331942,-1.6037722268806254,20.790000915527344,2.2173916649044463,21.1200008392334,2.306666056315104,21.479999542236328,-0.00536850227331942
1930,2008-04-09,19.5,20.56999969482422,19.40999984741211,20.56999969482422,271400.0,-0.04831624119945699,1.1682246322559484,7.642888283378746,43.62572953303194,50.88108778609171,1.4996067957071304,1.3865515580847472,1.1516988483960162,0.9661135667833598,6.287186423880539,1.1599998474121094,-0.07894456555987261,-1.384500122070314,-2.6978562879913603,-0.0711439561492675,-2.0411782050308354,-0.7278220391097925,3.102399635314942,3.1914951179986093,-48.44024929155402,0.6566780829605224,4,1.5299997329711914,1.5299997329711914,1.5375003814697266,0.6350002288818359,4.180000305175781,2,0.026153857891376475,-1.2069019948304098,20.489999771118164,-1.6037722268806254,20.790000915527344,2.2173916649044463,21.1200008392334,0.026153857891376475
1931,2008-04-10,19.59000015258789,19.8700008392334,19.229999542236328,19.459999084472656,231400.0,0.004615392440404653,-1.1694953609413894,-0.12149635999344015,38.046266695432166,50.49629154885363,1.4018236701779578,1.2230028016647552,1.1416168563722522,0.8709568131389602,6.221585962694583,0.6400012969970703,0.012573954107857332,-1.2079999923706062,-2.624424056174856,0.20842407143364383,-1.9162120242727312,-0.4997879604684812,2.8847034912109386,15.584432741642761,-30.73942842109727,0.7082120319021254,4,1.3499994277954102,1.3499994277954102,1.364999771118164,0.5450000762939453,3.100000381469723,3,0.031138366799398964,1.1682246322559484,19.5,-1.2069019948304098,20.489999771118164,-1.6037722268806254,20.790000915527344,0.031138366799398964
1932,2008-04-11,18.8799991607666,19.57999992370605,18.57999992370605,19.40999984741211,295800.0,-0.036243031459471275,1.2988483571605713,-4.076894861938437,39.73153743844319,49.22867613357707,2.102473964903691,1.8448708667113785,1.9465328841429574,1.5645946779754638,6.174657611539222,1.0100002288818395,-0.0186922948299042,-1.8020009040832505,-3.4421372441982534,-0.16186456396824767,-2.6220690741407537,-0.9819327340257473,3.400022236938476,11.111079714434787,-34.61716193958849,0.8200681700575021,4,1.7350006103515625,1.7350006103515625,1.967501163482666,1.2550010681152344,3.030000686645508,4,0.06938566904246724,-1.1694953609413894,19.59000015258789,1.1682246322559484,19.5,-1.2069019948304098,20.489999771118164,0.06938566904246724
1933,2008-04-14,18.420000076293945,19.239999771118164,18.36000061035156,18.899999618530273,637200.0,-0.024364359370764865,-1.9333379957529366,0.905658340320938,38.046266695432166,47.020008631130445,2.4378993358207737,2.2384936293053457,2.4832293032525428,2.0127345153247553,6.440887324391825,0.8799991607666051,-0.04070054406696144,-2.14700002670288,-4.073459798468804,-0.22054025493695661,-3.11022991258584,-1.1837701408199202,3.564019603491211,2.3529209370097415,-43.57825681936049,0.9632298858829612,4,2.0850000381469727,2.0850000381469727,2.4275002479553223,1.7150001525878906,4.579999923706055,0,0.13246474071397163,1.2988483571605713,18.8799991607666,-1.1694953609413894,19.59000015258789,1.1682246322559484,19.5,0.13246474071397163
1934,2008-04-15,19.020000457763672,19.170000076293945,18.540000915527344,18.540000915527344,171400.0,0.03257331047690437,-1.6249990065883064,-1.0,35.73333740234375,44.62760567589569,1.5160521043972288,1.617459729377213,1.9710586773953764,1.4088739500081857,6.826300962518932,0.75,0.012635576537917359,-1.4809996604919426,-3.5269447342647915,0.5649454132809062,-2.503972197378367,-0.4580271236055182,2.6016173150781228,29.864258860975916,-12.61553523642538,1.0229725368864242,4,1.2749996185302734,1.484999656677246,1.8449997901916504,1.114999771118164,3.5399990081787145,1,0.09305995873628836,-1.9333379957529366,18.420000076293945,1.2988483571605713,18.8799991607666,-1.1694953609413894,19.59000015258789,0.09305995873628836
1935,2008-04-16,20.100000381469727,20.11000061035156,19.170000076293945,19.209999084472656,304800.0,0.05678232900700153,1.0659312559342615,1.8541711370192882,47.00000286102298,44.09381530087486,0.09486977043194855,0.5225069708642138,0.9980847379388393,0.32806135804951,6.824623325782245,1.090000152587887,-0.02252339876870124,-0.3744997978210449,-2.4271283315942114,1.6781287359521215,-1.4008140647076281,0.6518144690655383,1.1954556751230427,99.42855834960957,54.63422757466613,1.0263142668865823,4,-0.14999961853027344,0.4049997329711914,0.7274999618530273,0.034999847412109375,2.449998855590824,2,0.05820895791487524,-1.6249990065883064,19.020000457763672,-1.9333379957529366,18.420000076293945,1.2988483571605713,18.8799991607666,0.05820895791487524
1936,2008-04-17,19.670000076293945,20.15999984741211,19.440000534057614,20.049999237060547,206600.0,-0.02139304960273536,1.3999961853051714,-0.42696472696022647,45.853657061538975,43.34224246888335,0.26945746400286197,0.9276081779259613,1.5136230384193823,0.7497905062300845,7.348945097060719,0.7199993133544957,-0.2348184406503222,-0.7585000991821289,-2.84124417365166,1.324243975287402,-1.7998721364168944,0.28287193805263655,1.331910435674704,72.77777895515402,26.1149885735707,1.0413720372347648,4,0.15000057220458984,0.8350000381469727,1.065000057220459,0.4650001525878906,2.409999847412106,3,0.20386376275181828,1.0659312559342615,20.100000381469727,-1.6249990065883064,19.020000457763672,-1.9333379957529366,18.420000076293945,0.20386376275181828
1937,2008-04-18,20.450000762939453,20.540000915527344,19.850000381469727,19.989999771118164,186500.0,0.03965433063650847,1.156247299170007,-1.2105315993153607,47.64151208635789,42.7508067747303,-0.6879194878948809,0.07256941770398839,0.8112896395923457,-0.030836199962415378,7.314392041090639,0.8700008392333984,-0.46244708042369354,0.07150058746337962,-1.9552498582568276,2.098251033183587,-0.9418746353967222,1.0848758103234815,0.2877187588674879,95.87155321151968,50.763987431210644,1.0133752228601032,4,-0.8150005340576172,0.054999351501464844,0.2524995803833008,-0.3150005340576172,2.689998626708988,4,0.1095354370439734,1.3999961853051714,19.670000076293945,1.0659312559342615,20.100000381469727,-1.6249990065883064,19.020000457763672,0.1095354370439734
1938,2008-04-21,19.950000762939453,20.540000915527344,19.670000076293945,20.239999771118164,232200.0,-0.024449876838446127,-1.0470598795004993,-0.6304312671816497,36.175717535035815,41.31711414540432,-0.3571637240507606,0.565324972231533,1.3012519943870942,0.4555646286587063,7.744251023258716,0.8700008392333984,-0.6115327127248023,-0.4054994583129883,-2.4411654976775203,1.6301665810515438,-1.423332477995256,0.6123335613692795,-1.5900001525878942,70.49999237060547,30.35263502918992,1.0178330196822667,4,-0.4850006103515625,0.5549993515014648,1.0599994659423828,0.1849994659423828,3.1999988555908203,0,0.09824556438682897,1.156247299170007,20.450000762939453,1.3999961853051714,19.670000076293945,1.0659312559342615,20.100000381469727,0.09824556438682897
1939,2008-04-22,19.81999969482422,20.520000457763672,19.559999465942386,19.81999969482422,248400.0,-0.006516344017226006,-2.6923082566115615,-0.0,33.46456988552909,40.188096406792894,-0.3712363008887998,0.6947153569598186,1.3969313311516558,0.5598955282194744,7.980184729567613,0.9600009918212855,-0.7597209481223928,-0.5125004768371575,-2.562105196192121,1.537104242517806,-1.5373028365146375,0.5123018828403225,-1.4163990783691425,47.44519856600884,12.707546220218923,1.0248023596774816,4,-0.3699989318847656,0.6850004196166992,1.3050007820129395,0.3150005340576172,4.05000114440918,1,0.16044401383145357,-1.0470598795004993,19.950000762939453,1.156247299170007,20.450000762939453,1.3999961853051714,19.670000076293945,0.16044401383145357
1940,2008-04-23,19.8799991607666,20.149999618530273,19.68000030517578,19.8700008392334,107500.0,0.0030272183080835013,-1.4102566610587268,100.0,38.269794680400324,40.21293284956713,-0.4153419196318744,0.5627575132078988,1.3071129824220442,0.4613807666761822,8.446896992676423,0.4699993133544922,-0.8986327446191815,-0.3885009765625007,-2.4090407176485193,1.632038764523518,-1.39877084710551,0.6217688939805086,-1.4336705383300803,39.99986128378409,7.120237063836122,1.01026987054301,4,-0.42999839782714844,0.6250009536743164,1.2450008392333984,0.2550010681152344,4.100000381469727,2,0.13480887416055798,-2.6923082566115615,19.81999969482422,-1.0470598795004993,19.950000762939453,1.156247299170007,20.450000762939453,0.13480887416055798
1941,2008-04-24,20.31999969482422,20.540000915527344,19.8799991607666,19.93000030517578,128100.0,0.02213282457908572,-1.6938754855937284,39.00648607401755,44.20289314236638,40.70975015000304,-0.8279724599603853,0.1078070087262688,0.8350216140530371,-0.014648145946178914,8.790316692959934,0.6600017547607422,-0.9782620301500025,0.06449956893920827,-1.9509407824099867,2.0799399202884032,-0.943220606735391,1.0722197446138075,-1.83179762652588,77.55092905257455,43.33014736423902,1.0077201756745982,4,-0.8699989318847656,0.18500041961669922,0.7850003242492676,-0.1849994659423828,3.380001068115231,3,0.10974407360863991,-1.4102566610587268,19.8799991607666,-2.6923082566115615,19.81999969482422,-1.0470598795004993,19.950000762939453,0.10974407360863991
1942,2008-04-25,20.530000686645508,20.81999969482422,20.06999969482422,20.40999984741211,77500.0,0.010334694634605679,1.1428606461562776,0.3076949411166321,48.082595455280725,41.82489778998621,-0.8708904028426616,-0.09277395374492059,0.568595675433528,-0.25838509220311323,9.312309250901873,0.75,-0.9213227520958718,0.265500545501709,-1.7533213804233725,2.2843224714267905,-0.7439104174608318,1.2749115084642497,-2.000762641402588,76.98420988097232,38.02439413808263,1.00941096296254,4,-0.8500003814697266,-0.025000572204589844,0.5749993324279785,-0.3950004577636719,3.3899993896484375,4,0.07549922967459022,-1.6938754855937284,20.31999969482422,-1.4102566610587268,19.8799991607666,-2.6923082566115615,19.81999969482422,0.07549922967459022
1943,2008-04-28,20.25,20.84000015258789,20.190000534057614,20.459999084472656,54400.0,-0.013638610680984709,-2.9394153074317053,-1.7499801319240245,48.22485482574434,43.21284417036406,-0.33973177950076305,0.14753568703256903,0.8261175659920426,-0.01568776536222316,9.778028784341588,0.649999618530277,-0.8250711194715805,0.01549987792968821,-1.984431649877866,2.0154314057372424,-0.9844658859740889,1.0154656418334653,-1.6291314887738295,53.90626280567841,10.725408372877595,0.9999657639037766,4,-0.24499988555908203,0.25500011444091797,0.8375000953674316,-0.11499977111816406,4.270000457763672,0,0.14271601924189836,1.1428606461562776,20.530000686645508,-1.6938754855937284,20.31999969482422,-1.4102566610587268,19.8799991607666,0.14271601924189836
1944,2008-04-29,20.729999542236328,20.790000915527344,20.26000022888184,20.280000686645508,69600.0,0.02370368109809018,-1.1632691192327174,-2.142861035422343,59.839990332037154,44.63950944492119,-0.6164896538972222,-0.46333101924086506,0.31360159942595445,-0.5363263573885391,9.352389773899219,0.5400009155273438,-0.6747211181530055,0.5634994506835938,-1.2550516371037759,2.3820505384709634,-0.34577609321009106,1.4727749945772786,-1.9759831325284551,90.517187515415,40.53148964941333,0.9092755438936855,4,-0.5899991989135742,-0.22499942779541016,0.3575005531311035,-0.5949993133544922,3.979999542236328,1,0.1167390318250281,-2.9394153074317053,20.25,1.1428606461562776,20.530000686645508,-1.6938754855937284,20.31999969482422,0.1167390318250281
1945,2008-04-30,20.8799991607666,21.6299991607666,20.649999618530273,20.84000015258789,260800.0,0.007235871772435676,-3.666663639129704,0.08888691089268382,60.22185687396301,46.23597609074608,-0.7199179403005758,-0.7676777199907576,0.11926292937748073,-0.71261395857087,8.838455024442151,0.9799995422363281,-0.4480292361814442,0.7864991188049331,-0.7618280968077826,2.3348263344176488,0.012335510998575216,1.560662726611291,-2.000823726485926,57.14285714285714,2.6897328948387482,0.7741636078063576,4,-0.2849998474121094,-0.3749990463256836,0.20750093460083008,-0.7449989318847656,2.3500003814697266,2,0.1431993198584507,-1.1632691192327174,20.729999542236328,-2.9394153074317053,20.25,1.1428606461562776,20.530000686645508,0.1431993198584507
1946,2008-05-01,21.270000457763672,21.440000534057614,20.90999984741211,20.90999984741211,100600.0,0.01867822378699513,-1.9444432670707217,9.000238424490965,69.94991541120852,48.71468757128503,-0.9600509195030327,-1.2376744964082675,-0.33660528428887915,-1.1139688985579959,8.961289333350653,0.5600013732910121,-0.2190394587605482,1.1870003700256362,-0.32413889519464334,2.6981396352459157,0.4314307374154964,1.942570002635776,-2.170759125364121,76.9231521636799,16.285812575268366,0.75556963261014,5,-0.6750011444091797,-0.7650003433227539,-0.18250036239624023,-1.135000228881836,2.1999988555908168,3,0.12740945115887348,-3.666663639129704,20.8799991607666,-1.1632691192327174,20.729999542236328,-2.9394153074317053,20.25,0.12740945115887348
1947,2008-05-02,20.790000915527344,21.420000076293945,20.790000915527344,21.40999984741211,121200.0,-0.02256697376144745,-1.0322588584191128,-1.7222163353537066,69.71713181928249,52.44151138064577,-0.4769017445408714,-0.8260155825635103,0.10895475335985338,-0.6400861881565092,9.245588483275583,0.6299991607666016,-0.17345068184523527,0.7235008239746108,-0.7466125650743862,2.193614213023608,-0.011555870549887715,1.4585575184991093,-1.4882989568584293,41.66673289411305,-25.254983510826904,0.7350566945244986,5,-0.19500160217285156,-0.2850008010864258,0.2974991798400879,-0.6550006866455078,2.6899986267089844,4,0.13997112646775922,-1.9444432670707217,21.270000457763672,-3.666663639129704,20.8799991607666,-1.1632691192327174,20.729999542236328,0.13997112646775922
1948,2008-05-05,20.479999542236328,20.729999542236328,20.34000015258789,20.690000534057614,104000.0,-0.014911080309740976,1.6896601619278757,0.3387118606525547,62.762218524607114,55.69680567387667,-0.09366355453335373,-0.569635011744861,0.383750502039117,-0.32992313934475703,9.554140824104152,0.4500007629394531,-0.08448804082683381,0.42899951934814595,-1.015305584006839,1.873304622703131,-0.29315303232934653,1.1511520710256384,-0.9920338073995971,16.058356560309637,-53.25612948824161,0.7221525516774926,5,0.17500019073486328,0.025000572204589844,0.5250000953674316,-0.3449993133544922,1.8600006103515625,0,0.16796877983142688,-1.0322588584191128,20.790000915527344,-1.9444432670707217,21.270000457763672,-3.666663639129704,20.8799991607666,0.16796877983142688
1949,2008-05-06,20.3799991607666,20.8799991607666,20.0,20.399999618530273,221200.0,-0.004882831235591301,-1.2564116358229978,0.09523982525136172,52.953570198396214,57.32833628698732,0.10518815551355942,-0.5041459661679824,0.4421440927354574,-0.219962297753721,10.078678106715728,0.8799991607666016,-0.06951366889555999,0.3344991683959968,-1.1035914148762025,1.772589751668196,-0.38454612324010284,1.0535444600320965,-0.7206707518554794,23.312843951887984,-40.44948935998249,0.7190452916361,5,0.375,0.1250009536743164,0.5550007820129395,-0.24499893188476562,2.520000457763672,1,0.20314040566630442,1.6896601619278757,20.479999542236328,-1.0322588584191128,20.790000915527344,-1.9444432670707217,21.270000457763672,0.20314040566630442
1950,2008-05-07,20.01000022888184,20.3700008392334,19.84000015258789,20.36000061035156,69900.0,-0.01815500231212197,1.864862078386696,17.499618539004032,53.63247706496802,58.37606783394307,0.5538055937577404,-0.09905885513650148,0.7460362070804258,0.1537952267495193,9.810128918498126,0.5399990081787109,0.08577914280642318,-0.060999774932856354,-1.4762685035096652,1.3542689536439525,-0.7686341392212626,0.6466345893555498,-0.1930181598222802,10.625002235173891,-49.84899796927856,0.7076343642884052,5,0.7249994277954066,0.4949998855590785,1.0124998092651332,0.12499999999999645,2.8799991607666016,2,0.23488249884210277,-1.2564116358229978,20.3799991607666,1.6896601619278757,20.479999542236328,-1.0322588584191128,20.790000915527344,0.23488249884210277
1951,2008-05-08,20.200000762939453,20.239999771118164,19.81999969482422,20.049999237060547,117700.0,0.00949527895473845,2.6521818453220107,-0.42857532111542496,46.9437682457073,58.249531477323785,0.3855364091850966,-0.25404133794979344,0.511728335333089,-0.01741228008982887,9.36726156122711,0.4200000762939453,0.28893071052059227,0.09850072860717773,-1.2993063342526057,1.4963077914669611,-0.600402802822714,0.7974042600370694,1.4299983978271484,23.75006109474633,-30.914321744574885,0.6989035314298917,5,0.524998664855957,0.09499931335449219,0.9349989891052246,-0.06500053405761719,2.3499984741210973,3,0.14999993390376276,1.864862078386696,20.01000022888184,-1.2564116358229978,20.3799991607666,1.6896601619278757,20.479999542236328,0.14999993390376276
1952,2008-05-09,20.190000534057614,20.46999931335449,20.01000022888184,20.01000022888184,138400.0,-0.0004950608170365411,-4.111092273131984,1.1999898275773901,53.33332626908732,58.81713941547301,0.3824549118953833,-0.14847967461609457,0.5047609066713683,0.009597544444400086,8.302135629595684,0.45999908447264914,0.44115476911578,0.023000431060786752,-1.2510994206889983,1.2971002828105718,-0.6140494948141075,0.660050356935681,1.403798637390139,34.905757136816014,-17.02206506775648,0.6370499258748931,5,0.5349988937377965,-0.1950006484985316,0.9124989509582555,-0.0550003051757777,2.439998626708988,4,0.16245659695570547,2.6521818453220107,20.200000762939453,1.864862078386696,20.01000022888184,-1.2564116358229978,20.3799991607666,0.16245659695570547
1953,2008-05-12,20.86000061035156,20.940000534057614,20.299999237060547,20.299999237060547,110700.0,0.033184747824238636,-1.2857133125796019,3.1111134658586206,62.56038780882665,59.11940580178296,-0.21447084433239283,-0.6601548527471444,-0.1757383638532879,-0.6370888121338325,7.216205500026293,0.75,0.5349194164528122,0.5710004806518505,-0.4385726477617844,1.5805736090654854,0.06621391644503305,1.075787044858668,0.6983225715637218,92.85715502134694,38.69498563805755,0.5047865642068169,5,-0.1350011825561488,-0.8650007247924769,0.2424988746643102,-0.725000381469723,2.2899990081787145,0,0.12559917810283383,-4.111092273131984,20.190000534057614,2.6521818453220107,20.200000762939453,1.864862078386696,20.01000022888184,0.12559917810283383
1954,2008-05-13,20.790000915527344,20.989999771118164,20.6299991607666,20.90999984741211,123800.0,-0.0033556899700893927,1.5714441416893732,-0.2142832814490378,60.9638674931531,59.20185142613742,-0.15093758914165534,-0.4751113484744316,-0.13113005238123066,-0.5527277069875396,6.094252262265526,0.3600006103515625,0.5822678278456195,0.4125007629394517,-0.42420664006763076,1.2492081659465342,-0.005852938564089527,0.8308544644429929,0.7335557966461153,82.90608183340208,25.839096752663373,0.41835370150354123,5,-0.16000080108642578,-0.7950010299682617,0.4399986267089844,-0.6550006866455078,3.319999694824215,1,0.07455503457447676,-1.2857133125796019,20.86000061035156,-4.111092273131984,20.190000534057614,2.6521818453220107,20.200000762939453,0.07455503457447676
1955,2008-05-14,21.270000457763672,21.56999969482422,20.739999771118164,20.739999771118164,289000.0,0.023088000052844393,-2.132071126018001,-4.416711701688018,61.3365180119157,58.24480727066044,-0.6367597225310497,-0.9095987537134818,-0.6314668566718993,-1.0261268559681938,6.328624976769481,0.8299999237060547,0.6660439998956242,0.8340003013610833,-0.08096098450548084,1.7489615872276474,0.376519658427803,1.2914809442943636,-1.4500007629394531,82.85718645368304,27.208881017553736,0.4574806429332812,5,-0.5750007629394531,-1.2750005722045898,-0.020000934600830078,-1.135000228881836,2.299999237060547,2,0.07663371535902552,1.5714441416893732,20.790000915527344,-1.2857133125796019,20.86000061035156,-4.111092273131984,20.190000534057614,0.07663371535902552
1956,2008-05-15,23.68000030517578,24.6200008392334,22.75,23.040000915527344,914900.0,0.1133051149762645,-2.0655720789453937,1.2075444537612507,74.64787933619507,58.79266810587295,-2.9826026490611035,-3.166103802493126,-3.042600734503793,-3.42007572737867,7.446943379063146,3.3500003814697266,0.6886389651089786,3.043500137329101,1.38222238018923,4.704777894468972,2.2128612587591654,3.8741390158990363,-3.8250006103515624,79.60953558342517,25.55877822191229,0.8306388785699347,5,-1.4600000381469727,-2.189999580383301,-2.65000057220459,-3.5450000762939453,-0.7800006866455078,3,-0.033361524719012325,-2.132071126018001,21.270000457763672,1.5714441416893732,20.790000915527344,-1.2857133125796019,20.86000061035156,-0.033361524719012325
1957,2008-05-16,22.690000534057614,24.3700008392334,22.5,23.82999992370605,306500.0,-0.041807422228021696,-1.4605266790309783,-1.7812507450587702,67.1831014293025,59.28387731750576,-1.893909679604711,-2.1077498928008005,-2.0378600136598912,-2.43494730656316,8.937361077853105,1.8700008392333984,0.6781912842252353,1.941500377655025,0.04743986828349378,3.8355608870265563,0.9944701229692612,2.888530632340789,-2.6444007934570273,55.32408357892638,1.2032038636757676,0.9470302546857651,5,-0.47000026702880504,-1.1999998092651332,-1.7500009536743129,-2.5550003051757777,0.32999992370605824,4,-0.006170176011539574,-2.0655720789453937,23.68000030517578,-2.132071126018001,21.270000457763672,1.5714441416893732,20.790000915527344,-0.006170176011539574
1958,2008-05-19,21.90999984741211,22.690000534057614,21.5,22.690000534057614,303700.0,-0.034376406711614016,2.0512807345731274,0.6842114949605783,57.97297339094556,59.841588783344584,-0.9942919592996802,-1.236793166099286,-1.2683194741041817,-1.6725463101199836,9.865634576791187,1.1900005340576136,0.550832162932565,1.0634997367858894,-0.8592099844592909,2.9862094580310696,0.10214487616330103,2.0248545974084777,-1.6814240628662098,32.08020421528651,-16.71649164425434,0.96135486062259,5,0.3100004196166992,-0.4199991226196289,-1.2950000762939453,-1.7749996185302734,1.7900009155273402,0,0.03286167587260547,-1.4605266790309783,22.690000534057614,-2.0655720789453937,23.68000030517578,-2.132071126018001,21.270000457763672,0.03286167587260547
1959,2008-05-20,23.0,23.28000068664551,21.729999542236328,21.770000457763672,297100.0,0.049748980382427366,-1.3664114801883522,-1.5769211018596705,62.709834026405126,60.85018400128204,-1.8702367163307052,-2.188548504238021,-2.3331181998056643,-2.7754235765500184,10.857431460757663,1.5500011444091832,0.4858845074938394,1.9944998741149895,-0.08993359760648545,4.0789333458364645,0.952283138254252,3.036716609975727,-2.595767213266601,58.24741254464817,10.072439346112134,1.0422167358607373,5,-0.7799997329711914,-1.419999122619629,-2.494999885559082,-2.864999771118164,0.6800003051757812,1,0.006521722544794439,2.0512807345731274,21.90999984741211,-1.4605266790309783,22.690000534057614,-2.0655720789453937,23.68000030517578,0.006521722544794439
1960,2008-05-21,22.559999465942386,23.11000061035156,22.200000762939453,22.90999984741211,223700.0,-0.019130458002504902,1.4266600884499026,-0.28455326156737304,57.68771638116689,62.0439560163331,-1.1515803641657705,-1.620561541485575,-1.8805689649553265,-2.3369383915025423,11.902826280732368,0.9099998474121058,0.4954877763672769,1.4204993247985875,-0.7034837487599468,3.544482398357122,0.3585077880193204,2.4824908615778547,-1.9871359571089862,33.97433271853972,-10.127793425909452,1.0619915367792674,5,-0.24499893188476918,-0.6649990081787145,-2.1599993705749547,-2.389999389648441,0.970001220703125,2,0.06870572611267689,-1.3664114801883522,23.0,2.0512807345731274,21.90999984741211,-1.4605266790309783,22.690000534057614,0.06870572611267689
1961,2008-05-22,22.54999923706055,22.690000534057614,22.239999771118164,22.690000534057614,232300.0,-0.00044327256731246933,5.428522772169592,0.4000032697369334,61.11109773184519,62.90815284552842,-0.8640399767713731,-1.51247471142727,-1.8694831830597316,-2.3446538704605935,13.430235833509506,0.4500007629394496,0.5958539553932702,1.298999118804936,-0.8773317519265724,3.4753299895364442,0.21083368343917996,2.387164554170692,-1.815250235011149,36.58532857227366,-7.501621608728762,1.088165435365755,5,-0.08999919891357777,-0.5199985504150426,-2.322498798370365,-2.314998626708988,0.4500007629394496,3,0.045232837794837444,1.4266600884499026,22.559999465942386,-1.3664114801883522,23.0,2.0512807345731274,21.90999984741211,0.045232837794837444
1962,2008-05-23,22.07999992370605,22.520000457763672,21.790000915527344,22.399999618530273,141900.0,-0.020842542317343504,1.6071348287818203,2.2856909306414135,59.90099255307822,62.612664483778595,-0.10923786818773351,-0.9701389302686643,-1.3999688519264772,-1.9059811322517888,14.501601832142402,0.7599983215332067,0.7237123348065175,0.7514998435974078,-1.4271164190833154,2.930116106278131,-0.337808287742952,1.8408079749377677,-1.1898408481692897,32.584252807176505,-14.426503402257879,1.0893081313403614,5,0.5450000762939489,0.01000022888183949,-1.9174995422363246,-1.8449993133544886,1.4500007629394602,4,0.03713766746637681,5.428522772169592,22.54999923706055,1.4266600884499026,22.559999465942386,-1.3664114801883522,23.0,0.03713766746637681
1963,2008-05-27,23.13999938964844,23.46999931335449,21.93000030517578,22.25,220700.0,0.04800722235530119,-1.01307220504637,-2.7812507450587503,65.2654896664524,63.09062250303407,-0.9072107109233869,-1.899936397220909,-2.4326717641082674,-2.965115572433689,15.837635802279864,1.5399990081787074,0.9183976113220744,1.6669993400573766,-0.5922979143136686,3.926296594428422,0.5373507128718558,2.7966479672428974,-2.100646643563813,81.03448464858229,29.74444565042588,1.129648627185522,5,-0.4599990844726598,-1.0499992370605504,-3.069999217987064,-2.9049987792968786,0.12000083923339844,1,-0.005185779388501177,1.6071348287818203,22.07999992370605,5.428522772169592,22.54999923706055,1.4266600884499026,22.559999465942386,-0.005185779388501177
1964,2008-05-28,23.149999618530273,23.26000022888184,22.489999771118164,23.149999618530273,166000.0,0.0004321620201210852,5.999965321126176,0.0,68.08755345190534,63.840737551921805,-0.6115511764995034,-1.8122557510282817,-2.402446056926852,-2.971948421269083,17.245870708308413,0.7700004577636754,1.1058409028130356,1.5559995651245124,-0.793175975759663,3.905175106008688,0.3814117946824247,2.7305873355666,-1.9674209487196954,80.95238095238112,23.505654832335935,1.174587770442087,5,-0.08999919891357422,-1.0599994659423828,-3.164999485015869,-2.354999542236328,0.3199996948242152,2,0.02375814917806429,-1.01307220504637,23.13999938964844,1.6071348287818203,22.07999992370605,5.428522772169592,22.54999923706055,0.02375814917806429
1965,2008-05-29,23.8700008392334,24.0,22.959999084472656,23.03000068664551,249300.0,0.031101565121703256,-1.1224435777066741,100.0,69.92399392547837,63.3158613951755,-1.0325396231432364,-2.4208883979025195,-3.0823744579593537,-3.662848032531098,17.912509189553976,1.0400009155273438,1.2314912774138946,2.1265007019042983,-0.4048542079999109,4.6578556118085075,0.8608232469521937,3.392178156856403,-2.5499252826459085,94.11768259634272,31.069790998285775,1.2656774549521053,5,-0.9350004196166992,-1.7200002670288086,-3.892500400543213,-2.9200000762939453,0.6299991607666016,3,-0.00795980424706677,5.999965321126176,23.149999618530273,-1.01307220504637,23.13999938964844,1.6071348287818203,22.07999992370605,-0.00795980424706677
1966,2008-05-30,23.979999542236328,24.209999084472656,23.170000076293945,23.86000061035156,517400.0,0.004608240432992794,2.586215741599416,0.14285584534130663,70.35445341346795,63.668233837860555,-1.2242513262508155,-2.442688903325184,-3.148906447149514,-3.745524460215343,18.65879012787588,1.039999008178711,1.3933176459237302,2.100999450683595,-0.6075589877799068,4.809557889147097,0.746720231451846,3.4552786699153444,-2.5279269743430035,90.49587949330693,22.901400369810986,1.3542792192317503,5,-1.125,-1.7599992752075195,-4.002499103546143,-3.029998779296875,2.0900001525878906,4,-0.018765590666431242,-1.1224435777066741,23.8700008392334,5.999965321126176,23.149999618530273,-1.01307220504637,23.13999938964844,-0.018765590666431242
1967,2008-06-02,23.70000076293945,24.3799991607666,23.46999931335449,23.920000076293945,266600.0,-0.011676346315341313,-1.6764614310116874,-1.833343929808921,65.91928663435861,64.55115753157311,-0.878277702223837,-2.037991047799437,-2.8555230066620076,-3.4304529033526343,19.667213000329163,0.9099998474121129,1.5300925939039516,1.6755006790161104,-1.098593432142227,4.449594790174448,0.2884536234369399,3.062547734595281,-2.121211064192522,72.24495038944949,7.521918465037373,1.387047055579169,6,-0.6450014114379847,-1.480000495910641,-3.722500324249264,-2.7499999999999964,1.6599998474121094,0,-0.02953589621963504,2.586215741599416,23.979999542236328,-1.1224435777066741,23.8700008392334,5.999965321126176,23.149999618530273,-0.02953589621963504
1968,2008-06-03,23.920000076293945,24.31999969482422,23.65999984741211,23.82999992370605,164200.0,0.009282671150733224,-2.069764553503309,-0.40909287949854867,67.25468535994955,65.05614101307805,-0.8752124041453015,-2.094443439271579,-3.0257778174068903,-3.6209293172087094,21.40038565534555,0.6599998474121094,1.3597120275716108,1.723499965667724,-1.0738615456032257,4.5208614769386735,0.3248192100322491,3.1221807213031987,-2.219561931927558,75.66141624213849,12.69155245754935,1.3986807556354748,6,-0.8350000381469727,-1.6999998092651367,-3.8274998664855957,-2.969999313354492,1.5499992370605433,1,-0.01630432225771372,-1.6764614310116874,23.70000076293945,2.586215741599416,23.979999542236328,-1.1224435777066741,23.8700008392334,-0.01630432225771372
1969,2008-06-04,24.520000457763672,24.809999465942386,23.3799991607666,23.899999618530273,406100.0,0.02508362790785945,1.3833361148860674,6.888886534141211,67.68226597202357,66.16664652317324,-1.3822886583756357,-2.496372846738371,-3.5638451128412854,-4.182668296349036,23.800642461088163,1.4300003051757848,1.3188792390878383,2.1165002822875962,-0.7272128904891986,4.960213455064391,0.6946436958991988,3.5383568686759936,-2.702779805602603,84.32438116859602,22.884079505702843,1.4218565863883967,6,-1.2200002670288086,-2.205000877380371,-4.265000343322754,-3.5699996948242188,1.1099987030029297,2,-0.05138663153992251,-2.069764553503309,23.920000076293945,-1.6764614310116874,23.70000076293945,2.586215741599416,23.979999542236328,-0.05138663153992251
1970,2008-06-05,24.709999084472656,24.95000076293945,24.35000038146973,24.489999771118164,293300.0,0.00774872035733698,-1.400010681193095,0.3548371218763363,57.388803175230386,65.75305823910493,-1.3804013449912134,-2.441376081579456,-3.7167952703143285,-4.317264421776208,26.240469104666147,0.6000003814697195,1.4291470620829152,2.0714989662170424,-0.7156309536521555,4.85862888608624,0.6779340062824417,3.465063926151643,-2.71321170348471,86.51676483793453,26.243926424154907,1.3935649599345994,6,-1.3399982452392578,-2.3249988555908203,-4.38749885559082,-3.759998321533203,0.5500011444091832,3,-0.050182105101629126,1.3833361148860674,24.520000457763672,-2.069764553503309,23.920000076293945,-1.6764614310116874,23.70000076293945,-0.050182105101629126
1971,2008-06-06,23.229999542236328,24.520000457763672,23.1299991607666,24.520000457763672,226600.0,-0.059894763135233564,1.1550392410827819,-5.863658826283346,53.61929767101396,65.05509214109779,0.23043253169465316,-0.7617952770264722,-2.1974831318725947,-2.7777710400316096,28.18646579566655,1.5799999237060547,1.3718558232842675,0.4399994850158677,-2.1081883328226425,2.988187302854378,-0.8340944239033874,1.7140933939351228,-0.9969550906922606,5.494521617472147,-53.11560647695059,1.274093908919256,6,0.21000099182128906,-0.8449993133544922,-2.679999828338623,-2.279998779296875,1.4600009918212855,4,0.05467070524278661,-1.400010681193095,24.709999084472656,1.3833361148860674,24.520000457763672,-2.069764553503309,23.920000076293945,0.05467070524278661
1972,2008-06-09,23.46999931335449,23.95000076293945,23.01000022888184,23.51000022888184,232200.0,0.010331458280134598,1.0434750158599846,0.031008439642074788,61.27167853109816,64.61133534828065,0.23282322513975728,-0.7836443108120434,-2.3871562408088884,-2.9588321328307146,30.24077187933508,0.9400005340576101,1.4078670781666247,0.5159993171691859,-1.7321565284515579,2.7641551627899297,-0.608078605641186,1.6400772399795578,-1.0195983568987899,23.71128648663501,-36.674436417416715,1.1240779228103728,6,0.25000095367431996,-1.0849990844726527,-2.9199995994567836,-2.5199985504150355,1.8400001525878977,0,0.1107797382844542,1.1550392410827819,23.229999542236328,-1.400010681193095,24.709999084472656,1.3833361148860674,24.520000457763672,0.1107797382844542
1973,2008-06-10,23.479999542236328,23.790000915527344,23.0,23.25,255800.0,0.0004260856060676055,-1.1643874271679775,-5.749856952125624,54.1095876989,63.058228042391164,0.30857377080289083,-0.6190349550133547,-2.361794937772025,-2.9132289626279295,31.76742354892046,0.7900009155273438,1.4227338808220686,0.39499959945678853,-1.634057465905748,2.424056664819325,-0.6195289332244798,1.4095281321380568,-0.829630601261929,24.615351509543633,-34.552042802144115,1.0145285326812676,6,0.47500038146972656,-1.0949993133544922,-2.929999828338623,-2.529998779296875,0.7700004577636719,1,0.08006819015193956,1.0434750158599846,23.46999931335449,1.1550392410827819,23.229999542236328,-1.400010681193095,24.709999084472656,0.08006819015193956
1974,2008-06-11,22.34000015258789,23.399999618530273,22.26000022888184,23.399999618530273,189400.0,-0.04855193406617331,1.1509433283250345,-4.6087025027781,48.31804682690154,60.6575672536604,1.4769038539903931,0.6777911337162372,-1.2389268453119726,-1.713312047008749,32.991388369215734,1.2199993133544886,1.4632173341486165,-0.8224997520446777,-2.583120097229042,0.9381205931396863,-1.7028099246368598,0.05781042054750429,2.610000610351559,2.97397426852473,-56.92723921064747,0.880310172592182,6,1.265000343322754,0.04500007629394531,-1.760000228881836,-1.5550003051757812,1.1599998474121094,2,0.14010739209435563,-1.1643874271679775,23.479999542236328,1.0434750158599846,23.46999931335449,1.1550392410827819,23.229999542236328,0.14010739209435563
1975,2008-06-12,22.899999618530273,23.76000022888184,22.57999992370605,22.57999992370605,450700.0,0.025067120058972492,-6.375008940705124,-0.3018866566500857,52.46826979131327,58.67021351786544,0.8547230625464977,0.2594716004868083,-1.817963056233591,-2.206655261659371,33.68271114613173,1.4200000762939489,1.3695777433670564,-0.3440002441406236,-1.871191086660648,1.1831905983794009,-1.1075956654006376,0.41959517711939043,1.9962011337280252,28.318554196124257,-33.105482188862425,0.7635954212600128,6,0.7050008773803711,-0.5149993896484375,-2.2699999809265137,-2.3299989700317383,-0.2099990844726598,3,0.11921395579532068,1.1509433283250345,22.34000015258789,-1.1643874271679775,23.479999542236328,1.0434750158599846,23.46999931335449,0.11921395579532068
1976,2008-06-13,22.88999938964844,23.420000076293945,22.540000915527344,23.170000076293945,173100.0,-0.00043669122482170586,1.2564061181821515,-0.8750029802350602,56.108597545416124,57.580136952427395,0.7753870097115758,0.21845252287004868,-1.7997836404854048,-2.1434313023762606,32.062585016296055,0.8799991607666016,1.2490175960230054,-0.3145004272460916,-1.8350610064733637,1.2060601519811804,-1.0747807168597276,0.4457798623675444,1.953477352142329,37.278045069844076,-26.645887270373294,0.7602802896136363,6,0.7150011062622035,-0.5049991607666051,-2.269999504089359,-2.319998741149906,0.3199996948242152,4,0.10353870259626063,-6.375008940705124,22.899999618530273,1.1509433283250345,22.34000015258789,-1.1643874271679775,23.479999542236328,0.10353870259626063
1977,2008-06-16,22.54999923706055,22.79999923706055,22.1200008392334,22.76000022888184,262700.0,-0.014853654943374539,3.6896601619279004,0.750001702985684,45.0084555952158,55.10833364523476,1.0449969899379212,0.5770099490832798,-1.44378088561173,-1.7428622462493522,30.52854871851036,0.7699985504150426,1.0255950291948643,-0.6475005149841273,-2.1792815722765972,0.8842805423083426,-1.4133910436303623,0.11839001366210766,2.2418079744720423,25.748405879202235,-34.52357293358601,0.7658905286462351,6,0.9850015640258754,-0.0699987411499059,-2.0399994850158727,-1.9799985885620153,0.4900016784667933,0,0.09490028245677307,1.2564061181821515,22.88999938964844,-6.375008940705124,22.899999618530273,1.1509433283250345,22.34000015258789,0.09490028245677307
1978,2008-06-17,22.6299991607666,23.309999465942386,22.520000457763672,22.57999992370605,428100.0,0.0035476685770601257,-8.294206085629698,-0.2380904805587766,45.652166979242416,52.660544868259066,0.8524066157256271,0.5836397831185529,-1.4958801504327113,-1.756423000401611,30.36502952391176,0.7899990081787145,0.7744486283473115,-0.6035005569458001,-2.038672191767933,0.831671077876333,-1.3210863743568666,0.11408526046526646,2.054935795874023,31.097470203481542,-25.461469409823614,0.7175858174110671,6,0.9050016403198242,-0.0049991607666015625,-2.2699995040893555,-2.1249990463256836,-0.0999984741210902,1,0.11842688486803277,3.6896601619279004,22.54999923706055,1.2564061181821515,22.88999938964844,-6.375008940705124,22.899999618530273,0.11842688486803277
1979,2008-06-18,23.149999618530273,23.21999931335449,22.559999465942386,22.559999465942386,292800.0,0.022978368406888494,-1.2372870397310345,11.800183108261852,43.771610311835275,51.14752343899294,0.13145898008171386,0.07953068678023101,-1.9716908341911648,-2.2061263326040716,29.80995389432513,0.6599998474121023,0.6035691813807311,-0.09100008010864258,-1.5225971901301634,1.3405970299128782,-0.806798635119403,0.6247984749021178,1.4323379734140609,62.80482698945827,10.542548650096329,0.7157985550107604,6,0.17000102996826172,-0.3599996566772461,-2.7899999618530273,-2.6449995040893555,-0.5100002288818324,2,0.04751621596525801,-8.294206085629698,22.6299991607666,3.6896601619279004,22.54999923706055,1.2564061181821515,22.88999938964844,0.04751621596525801
1980,2008-06-19,24.11000061035156,24.18000030517578,23.190000534057614,23.20000076293945,443300.0,0.041468726031980596,-1.1290310672124904,1.5423722238386282,50.98040061817681,50.85431265534437,-1.031025577344586,-0.7993787223648319,-2.8435201246854263,-3.0885761492307218,29.515764453249183,1.0300006866455078,0.4122678220427076,0.7915008544921847,-0.6526350150447691,2.2356367240291384,0.06943291972370957,1.5135687892606597,0.37384351148433836,96.60195568098365,47.14456212566297,0.7220679347684764,6,-0.9600000381469691,-1.2650003433227504,-3.797500610351559,-3.605000495910641,-1.9000015258789027,3,-0.02530072977640896,-1.2372870397310345,23.149999618530273,-8.294206085629698,22.6299991607666,3.6896601619279004,22.54999923706055,-0.02530072977640896
1981,2008-06-20,23.56999969482422,24.10000038146973,23.1299991607666,24.04999923706055,360800.0,-0.02239738290572635,2.3448212359579834,-0.5274721128815261,49.05659593881427,49.497081256201724,-0.4891645992728364,-0.18871960268094767,-2.2227058739892946,-2.482158772711891,29.177825467790107,0.9800014495849574,0.14180765075486335,0.20049991607665874,-1.2007701147174892,1.6017699468708066,-0.500135099320417,0.9011349314737345,0.8192906957075792,70.3883122089788,22.829684705601196,0.7006350153970746,6,-0.4199991226196289,-0.3449993133544922,-3.2249999046325684,-3.064999580383301,-0.8199996948242188,4,-0.03733556097414148,-1.1290310672124904,24.11000061035156,-1.2372870397310345,23.149999618530273,-8.294206085629698,22.6299991607666,-0.03733556097414148
1982,2008-06-23,22.899999618530273,23.82999992370605,22.82999992370605,23.70000076293945,162400.0,-0.028425968814970837,-1.1276583656466255,1.6666706403134215,43.051768143328665,48.26843463891602,0.10222851741314543,0.5753617150813746,-1.455122770088181,-1.7382659892928523,29.263296608806804,1.0,-0.0400693180769629,-0.5105001449584954,-1.7961209960425606,0.7751207061255698,-1.1533105705005298,0.132310280583539,1.3985191899495888,22.89151781302926,-20.240168750829383,0.6428104255420332,6,0.2500009536743164,0.3250007629394531,-1.044999122619629,-1.409998893737793,0.050001144409176135,0,0.013537094808138583,2.3448212359579834,23.56999969482422,-1.1290310672124904,24.11000061035156,-1.2372870397310345,23.149999618530273,0.013537094808138583
1983,2008-06-24,23.020000457763672,23.26000022888184,22.489999771118164,22.690000534057614,205700.0,0.005240211407527617,-1.109586106168572,-0.4124993145475719,39.067056366317644,47.24054680996224,-0.10044841439498597,0.47000743617751084,-1.4593047966492136,-1.790271022812071,28.538628703760104,0.7700004577636754,-0.08862303174888098,-0.3844993591308601,-1.6765396785983953,0.9075409603366751,-1.0305195188646294,0.2615208006029093,1.191377631946331,31.360977465078037,-6.289118880328012,0.6460201597337684,6,0.13000011444091797,0.2049999237060547,-1.1649999618530273,-1.5299997329711914,0.7700004577636719,1,0.0008688295988685812,-1.1276583656466255,22.899999618530273,2.3448212359579834,23.56999969482422,-1.1290310672124904,24.11000061035156,0.0008688295988685812
1984,2008-06-25,23.70000076293945,24.020000457763672,22.86000061035156,23.06999969482422,232800.0,0.029539543512321798,-1.2095251243410479,1.909094587174491,43.129265258395016,46.202879639638006,-0.6339070321736457,-0.17568281836964772,-2.0325394581301914,-2.396353676143473,28.010924232672384,1.159999847412113,-0.20647824242699642,0.26800088882446005,-1.0246442396718436,1.5606460173207637,-0.3783216754236918,0.9143234530726119,0.4277222367514888,71.59766919813487,38.47119522229369,0.6463225642481515,6,-0.5500001907348597,-0.36000061035155895,-1.845000267028805,-2.210000038146969,0.10999870300293679,2,-0.04936709023754593,-1.109586106168572,23.020000457763672,-1.1276583656466255,22.899999618530273,2.3448212359579834,23.56999969482422,-0.04936709023754593
1985,2008-06-26,23.68000030517578,23.96999931335449,23.34000015258789,23.38999938964844,242900.0,-0.0008439011442963329,-2.2307699831761623,0.46031813310243047,53.82003835420191,45.948595285058644,-0.549403531556397,-0.17986851666353942,-1.938621439776,-2.299406375403507,26.986764962961956,0.629999160766598,-0.2637549445181051,0.2575004577636726,-1.024338570005611,1.539339485532956,-0.38341905612097094,0.8984199716483161,0.3674138080968561,73.91304862907872,35.7508526147417,0.6409195138846423,6,-0.5299997329711914,-0.3099994659423828,-1.7799997329711914,-2.189999580383301,0.4300003051757777,3,-0.04391895701538595,-1.2095251243410479,23.70000076293945,-1.109586106168572,23.020000457763672,-1.1276583656466255,22.899999618530273,-0.04391895701538595
1986,2008-06-27,23.53000068664551,24.13999938964844,23.25,23.57999992370605,663600.0,-0.0063344432684607765,-1.9180278660229748,-0.1724106179789837,50.517252945865586,46.560683879575286,-0.3342192912709052,-0.06883969011965618,-1.7010609334430704,-2.081811919854477,25.834065920473748,0.889999389648441,-0.19337930559772687,0.1300007820129423,-1.1261758913214202,1.3861774553473047,-0.49808755465423715,0.7580891186801217,-1.409999847412113,63.030373089038605,22.08846589897405,0.6280883366671806,6,-0.1950006484985387,-0.15999984741211293,-1.4250001907348668,-2.039999961853031,0.8599987030029297,4,-0.05609866398865104,-2.2307699831761623,23.68000030517578,-1.2095251243410479,23.70000076293945,-1.109586106168572,23.020000457763672,-0.05609866398865104
1987,2008-06-30,23.0,24.10000038146973,23.0,23.670000076293945,192900.0,-0.022524465413480188,-2.2835828543611485,13.40020599679751,46.202537375863955,46.621836145866574,0.2976253367644297,0.4279721704028141,-1.1129982980467474,-1.4958730332323924,24.394542570907934,1.1000003814697301,-0.20811509129584493,-0.3649998664855971,-1.6249834561702983,0.894983723199104,-0.9949916613279477,0.26499192835675345,-0.8395991897582995,30.909111926711493,-11.598239070360616,0.6299917948423499,6,0.33500003814697266,0.37000083923339844,-0.7549996376037598,-1.5099992752075195,1.9799995422363281,0,-0.010869565217391353,-1.9180278660229748,23.53000068664551,-2.2307699831761623,23.68000030517578,-1.2095251243410479,23.70000076293945,-0.010869565217391353
1988,2008-07-01,23.53000068664551,23.85000038146973,22.790000915527344,22.989999771118164,346200.0,0.023043508115022204,-1.2553213075502785,-0.8059714239352351,60.42031114141197,48.471691793597316,-0.10201209634084307,-0.13991805004217284,-1.5614623095020193,-2.007640613737184,22.77548468933619,1.0599994659423864,-0.23653001026543663,0.18450078964233896,-1.0511536188115578,1.4201551980962357,-0.4333264145846094,0.8023279938692873,-1.3300079048156768,54.814859816781414,7.00496606546249,0.6178272042269491,7,-0.1950006484985387,-0.09000015258789418,-1.172500610351566,-2.039999961853031,0.6999988555908168,1,-0.024649379803683646,-2.2835828543611485,23.0,-1.9180278660229748,23.53000068664551,-2.2307699831761623,23.68000030517578,-0.024649379803683646
1989,2008-07-02,23.26000022888184,23.63999938964844,22.96999931335449,23.520000457763672,302900.0,-0.011474732251789188,1.680010528604607,-0.4814810890235707,53.32103528802345,48.73176231246916,0.20700126781465755,0.0325133467388774,-1.2071905316683775,-1.7319689690609827,20.769914052027698,0.6700000762939524,-0.15437337131400497,-0.022499656677243962,-1.1276052461604138,1.0826059328059259,-0.5750524514188307,0.5300531380643427,-1.0212073148956335,34.81480330268403,-14.821951806555177,0.5525527947415854,7,0.05499935150146129,0.2750005722045863,-0.8750000000000036,-1.769999504089359,0.5499992370605469,2,0.022785927834489295,-1.2553213075502785,23.53000068664551,-2.2835828543611485,23.0,-1.9180278660229748,23.53000068664551,0.022785927834489295
1990,2008-07-03,23.46999931335449,23.920000076293945,23.03000068664551,23.40999984741211,73000.0,0.00902833544308801,-1.1707360757359113,-0.2307669735538904,55.16013739686491,49.4099335855859,-0.11547231494580856,-0.29001582616080057,-1.330674854345677,-1.9327827661043244,18.674284994132066,0.889999389648434,-0.06896747400314496,0.24949941635131623,-0.6356409923099768,1.1346398250126093,-0.1930707879793303,0.6920696206819628,-1.1931822698550363,50.37030862348574,-0.7954644771772266,0.44257020433064664,7,-0.15499973297118785,0.06500148773193715,-0.8949990272521937,-1.9799985885620082,0.7000007629394567,3,0.0144865855362184,1.680010528604607,23.26000022888184,-1.2553213075502785,23.53000068664551,-2.2835828543611485,23.0,0.0144865855362184
1991,2008-07-07,24.5,24.6200008392334,23.65999984741211,23.65999984741211,330500.0,0.04388584221472214,-1.2857162319880473,14.000127157708176,65.45165736671242,51.89881016596187,-1.117160630241571,-1.2859228008060057,-2.274593036753352,-2.950868627791504,18.409783107700132,1.1500015258789098,0.023191276512978476,1.2160000801086426,0.16189686518463375,2.2701032950326514,0.6889484726466364,1.7430516875706488,-2.1859193095775673,93.44257681768768,37.448080092416426,0.5270516074620046,7,-0.9449996948242188,-0.9649991989135742,-1.9574995040893555,-3.0099992752075195,0.18000030517578125,0,-0.015918342434630195,-1.1707360757359113,23.46999931335449,1.680010528604607,23.26000022888184,-1.2553213075502785,23.53000068664551,-0.015918342434630195
1992,2008-07-08,26.06999969482422,26.15999984741211,24.6200008392334,24.6200008392334,399000.0,0.064081620196907,-1.12413823947636,1.7261888002325148,72.05127145490754,55.563722953582975,-2.447598755804986,-2.794421153237355,-3.745261854361978,-4.512636446304601,18.672133320168342,1.6599998474121094,0.03395631294849011,2.6559997558593764,1.0229797305841295,4.289019781134623,1.8394897432217547,3.472509768496998,-3.6636821984493473,97.32937148031809,36.60816190350624,0.8165100126376234,7,-1.5949993133544922,-1.9299993515014648,-3.5324997901916504,-4.579998970031738,-1.2600002288818324,1,-0.06444189968706882,-1.2857162319880473,24.5,-1.1707360757359113,23.46999931335449,1.680010528604607,23.26000022888184,-0.06444189968706882
1993,2008-07-09,25.36000061035156,26.03000068664551,25.32999992370605,26.03000068664551,194400.0,-0.027234334207284938,1.0895542782963668,-0.4620693828209626,63.829787234042556,57.86378095087714,-1.5318547853847448,-2.0409986030332625,-2.933107516512873,-3.7794496084191422,18.961621576767648,0.7399997711181676,0.0885617335461113,1.852000617980952,0.0010875642857293144,3.702913671676175,0.9265440911333407,2.7774571448285634,-2.7284621729144547,74.9216582091613,13.866518796940817,0.9254565268476119,7,-0.8850002288818324,-1.220000267028805,-2.7225008010864222,-3.8699998855590785,-0.8299999237060476,2,-0.014984268886812258,-1.12413823947636,26.06999969482422,-1.2857162319880473,24.5,-1.1707360757359113,23.46999931335449,-0.014984268886812258
1994,2008-07-10,25.46999931335449,25.70000076293945,25.040000915527344,25.149999618530273,156400.0,0.0043374881843665225,-1.4444570031859827,-0.4776114304258977,59.52379871117753,58.49753210165221,-1.5247155107973427,-2.0074030999148427,-2.9530407389414144,-3.872890063200881,20.031789300084114,0.6599998474121058,0.2627079127550864,1.8054993629455538,-0.1556119681275412,3.766610694018649,0.8249436974090045,2.786055028482103,-2.6267531913188833,77.95524859218729,20.512673277035105,0.9805556655365477,7,-0.9949989318847621,-1.3299989700317347,-2.817499160766598,-3.979998588562008,-1.0699996948242152,3,-0.04868471945611719,1.0895542782963668,25.36000061035156,-1.12413823947636,26.06999969482422,-1.2857162319880473,24.5,-0.04868471945611719
1995,2008-07-11,25.6299991607666,25.690000534057614,24.739999771118164,25.190000534057614,107800.0,0.006281894453299852,2.392851547332814,1.3749970197649455,65.23668192451471,60.133024210391,-1.5410801099937572,-2.05790127710722,-3.0240946143369385,-4.021620052331148,20.684255917964805,0.9500007629394496,0.47927925535442384,1.828999233245849,-0.2823425882677597,3.9403410547594575,0.7733283224890464,2.8846701440026514,-2.587747815208406,78.79997253417969,22.045048376692193,1.0556709107568039,7,-1.154998779296875,-1.4899988174438477,-2.8224992752075195,-4.044999122619629,-1.539999008178711,4,-0.07101052494805382,-1.4444570031859827,25.46999931335449,1.0895542782963668,25.36000061035156,-1.12413823947636,26.06999969482422,-0.07101052494805382
1996,2008-07-14,25.26000022888184,25.809999465942386,25.239999771118164,25.809999465942386,102000.0,-0.01443616636754097,1.072729038209461,-1.250002167448383,68.26626118279256,62.58454907782751,-1.0056259264202723,-1.5823731466669102,-2.580188088129713,-3.6548427305885447,21.453872031903654,0.5699996948242223,0.6206699015813832,1.3405002593994162,-0.8209950838641795,3.501995602663012,0.25975258776761834,2.421247931031214,-2.0306839732124082,41.558428690505465,-18.675290388545136,1.080747671631797,7,-0.7849998474121129,-1.1199998855590856,-2.3824996948242223,-3.6049995422363352,-1.139999389648441,0,-0.04315123288643552,2.392851547332814,25.6299991607666,-1.4444570031859827,25.46999931335449,1.0895542782963668,25.36000061035156,-0.04315123288643552
1997,2008-07-15,24.690000534057614,25.309999465942386,24.01000022888184,24.84000015258789,170100.0,-0.02256530837923343,1.3853235410946643,0.27272695746260506,62.083940478559676,62.76939678195504,-0.19074844888655207,-0.8894312366198527,-1.9259062433759588,-3.072410987695278,22.21064239896301,1.2999992370605469,0.6683303010572708,0.6635004997253375,-1.423121229863451,2.750122229314126,-0.37981036506905497,1.70681136451973,-1.2848432628836228,33.663373815696936,-28.974090411828392,1.0433108647943934,7,-0.12500095367431285,-0.5500001907348597,-1.777500152587887,-3.0349998474121094,-0.3299999237060547,1,-0.0004050315376882274,1.072729038209461,25.26000022888184,2.392851547332814,25.6299991607666,-1.4444570031859827,25.46999931335449,-0.0004050315376882274
1998,2008-07-16,25.309999465942386,25.70000076293945,24.82999992370605,24.84000015258789,262000.0,0.02511133732174442,-2.551025492310216,-3.1333367241839203,61.75182124041211,63.706150776664884,-0.594186641502116,-1.3685215166814153,-2.442687068407526,-3.6744899992557656,22.644963372653702,1.010000228881836,0.775583263117678,1.149499416351322,-0.9034568433744283,3.202455676077072,0.12302128648844857,2.1759775462141953,-1.739551640194108,72.22221044846025,10.275396090233059,1.0264781298628751,7,-0.7149991989135778,-1.1699991226196325,-2.257499217987064,-3.654998779296882,-1.2999992370605469,2,-0.019755037951415533,1.3853235410946643,24.690000534057614,1.072729038209461,25.26000022888184,2.392851547332814,25.6299991607666,-0.019755037951415533
1999,2008-07-17,24.25,25.149999618530273,23.43000030517578,25.09000015258789,330700.0,-0.04188065935634422,2.5833353201567206,-1.7872369782683548,53.61216739229758,63.53415410949074,0.693993346709501,-0.23387847165700748,-1.2864348438447166,-2.60478792267752,22.67968468516187,1.8799991607666051,0.9446743893543257,0.03449993133544993,-1.9626500774539863,2.031649940124886,-0.96407507305927,1.0330749357301698,1.9099998474121094,34.4537808391535,-24.906203750531255,0.9985750043947184,7,0.5450000762939453,-0.1099996566772461,-1.0799999237060547,-2.5949993133544957,0.7099990844726562,3,0.011546420067856111,-2.551025492310216,25.309999465942386,1.3853235410946643,24.690000534057614,1.072729038209461,25.26000022888184,0.011546420067856111
2000,2008-07-18,23.5,24.28000068664551,23.31999969482422,24.040000915527344,142600.0,-0.030927835051546393,-1.1333319204848975,0.6428581159940236,49.82331742677202,61.79767189394181,1.6189459377426587,0.49337419724383125,-0.43498463100504026,-1.8589283179584797,21.91819304917587,0.9600009918212926,0.9637782220213182,-0.6850000381469741,-2.707405792841879,1.3374057165479307,-1.6962029154944247,0.32620283920047655,2.6053998565673844,7.228928583192188,-49.53247530242027,1.0112028773474517,7,1.239999771118164,0.6400003433227539,-0.5049996376037598,-1.8449993133544957,0.5100002288818395,4,0.038297856107671224,2.5833353201567206,24.25,-2.551025492310216,25.309999465942386,1.3853235410946643,24.690000534057614,0.038297856107671224
2001,2008-07-21,22.690000534057614,23.54999923706055,22.5,23.54999923706055,214600.0,-0.03446806238052713,1.441862373499335,1.5925874906398922,48.23261315836461,59.15115430543703,2.3972979514501738,1.3007564952525748,0.4630192446082795,-1.04744274820845,21.444989806402816,1.0499992370605504,1.0420748446614034,-1.4509995460510297,-3.565917590637227,0.6639184985351676,-2.5084585683441283,-0.393540523757931,3.3039833160400427,5.937515273686477,-51.85946111088544,1.0574590222930984,7,1.5749998092651403,1.4499998092651403,0.3049998283386266,-1.0349998474121094,2.1700000762939453,0,0.061701171687011724,-1.1333319204848975,23.5,2.5833353201567206,24.25,-2.551025492310216,25.309999465942386,0.061701171687011724
2002,2008-07-22,23.209999084472656,23.3700008392334,22.34000015258789,22.34000015258789,244300.0,0.02291752041321149,-1.3678205774669503,-1.0116281906553,48.173505293876715,57.41156742319639,1.5968727160438831,0.8486856694097469,0.03920437932757892,-1.548865233463033,21.392636569974258,1.0300006866455078,1.1120519978024461,-0.9465009689331048,-3.027393885449861,1.1343919475836515,-1.986947427191481,0.09394548932527158,2.57434573461914,25.89282065022414,-30.947863187018957,1.0404464582583781,7,0.8650007247924805,0.9300012588500977,-0.21499872207641602,-1.554998397827152,1.1600017547607422,1,0.039207315409569565,1.441862373499335,22.690000534057614,-1.1333319204848975,23.5,2.5833353201567206,24.25,0.039207315409569565
2003,2008-07-23,23.040000915527344,23.229999542236328,22.940000534057614,23.15999984741211,139000.0,-0.007324350523522427,1.2307760024649246,-0.13792997610330388,48.729794691089545,56.212233643186615,1.5680698165837867,1.0753951161056143,0.28379452946320427,-1.3615699679594968,21.77628942435507,0.2899990081787145,1.0174806138316441,-1.1174991607666023,-3.1961103778317863,0.9611120562985818,-2.156804769299196,-0.07819355223400848,2.468796330244139,24.911063913839413,-33.28167403423795,1.0393056085325922,7,1.034998893737793,1.2099990844726562,-0.032500267028808594,-1.3850002288818395,0.4399986267089844,2,0.0572916511446242,-1.3678205774669503,23.209999084472656,1.441862373499335,22.690000534057614,-1.1333319204848975,23.5,0.0572916511446242
2004,2008-07-24,22.53000068664551,23.399999618530273,22.34000015258789,23.15999984741211,113600.0,-0.022135425721191204,-1.0990083677820561,5.250039736783516,44.75446694663852,53.93643197897815,1.8072228408485103,1.573944563085579,0.8662550620219314,-0.8439285442533482,21.678493519017966,1.0599994659423828,0.6840959716373547,-1.568999385833738,-3.7643998621060177,0.6264010904385415,-2.6666996239698797,-0.4712991476975965,2.725292791671283,9.793839265612153,-47.34820021068079,1.0977002381361398,7,1.5449991226196254,1.7199993133544886,0.5499997138977015,-0.8750000000000071,0.2099990844726527,3,0.06569016853663867,1.2307760024649246,23.040000915527344,-1.3678205774669503,23.209999084472656,1.441862373499335,22.690000534057614,0.06569016853663867
2005,2008-07-25,22.63999938964844,23.209999084472656,22.399999618530273,22.79999923706055,108600.0,0.004882321333799622,-1.531250745058742,0.2539683500806854,38.432816877685234,50.621604833966224,1.3728605474001476,1.4567236729922044,0.8160146443583152,-0.9455688404211422,21.57541260143605,0.8099994659423828,0.45894173846449604,-1.4070006370544412,-3.6916409996573982,0.8776397255485158,-2.5493208183559197,-0.26468045575296273,2.3820706226100405,24.793344136396243,-26.610311706463094,1.1423201813014787,7,1.3800010681152308,1.610000610351559,0.4150009155273402,-0.9849987030029368,0.37000083923339844,4,0.10247348751630159,-1.0990083677820561,22.53000068664551,1.2307760024649246,23.040000915527344,-1.3678205774669503,23.209999084472656,0.10247348751630159
2006,2008-07-28,22.209999084472656,23.059999465942386,22.100000381469727,22.540000915527344,305900.0,-0.01899294685371733,-2.4909106041795397,2.0625134110578642,22.02894087818892,46.171049322813914,1.4803999151537681,1.8791049984877368,1.2243152952200376,-0.513777165333007,21.40501942714588,0.9599990844726598,0.2470848997564019,-1.771000862121582,-4.19079539312111,0.6487936688779463,-2.980898127621348,-0.5611035966218161,2.5975053390121765,8.461443658355511,-35.59899548495502,1.2098972654997648,7,1.6900014877319336,1.9200010299682617,0.787501335144043,-0.554998397827152,1.3700008392333949,0,0.08104462938351009,-1.531250745058742,22.63999938964844,-1.0990083677820561,22.53000068664551,1.2307760024649246,23.040000915527344,0.08104462938351009
2007,2008-07-29,22.75,23.1200008392334,22.100000381469727,22.200000762939453,125100.0,0.024313414578430503,-1.720001220703125,-1.6666551070421232,30.60918464574013,42.71075636785036,0.7110439978373293,1.3907171901080488,0.7003577178412215,-1.035256363121512,21.54990482332698,1.0200004577636719,-0.03077786878252553,-1.218499946594239,-3.6620974430179665,1.2250975498294885,-2.4402986948061027,0.003298801617624747,1.7867540192833218,50.0,9.436681047725152,1.2217987482118644,7,0.875,1.380000114440918,0.4375004768371582,-1.0949993133544957,0.4099998474121094,1,0.0927472795758928,-2.4909106041795397,22.209999084472656,-1.531250745058742,22.63999938964844,-1.0990083677820561,22.53000068664551,0.0927472795758928
2008,2008-07-30,22.95000076293945,23.229999542236328,22.51000022888184,22.8700008392334,220400.0,0.008791242327008675,1.250006705548905,0.14545460850747383,31.52492098619527,40.256617878283436,0.15765102115842922,1.2069155486245506,0.5442006988612427,-1.2235276270088633,21.942777088344062,0.7199993133544886,-0.31956800661363616,-0.9894991874694874,-3.4685181119238884,1.4895197369849136,-2.229008649696688,0.2500102747577131,1.343077892562512,65.38468310117436,28.330462523222252,1.2395094622271998,7,0.23999977111816762,1.1799993515014684,0.23749971389770863,-1.2950000762939453,0.46999931335449574,2,0.06187363961168235,-1.720001220703125,22.75,-2.4909106041795397,22.209999084472656,-1.531250745058742,22.63999938964844,0.06187363961168235
2009,2008-07-31,23.790000915527344,24.04999923706055,22.43000030517578,23.79999923706055,197100.0,0.03660131262149502,5.352957896075262,-0.12497913835448336,37.73333567301614,38.913286572310554,-0.8431256717769138,0.4307419488515869,-0.2764302104980416,-2.0352982738737353,22.000779849327852,1.6199989318847692,-0.522741853727144,-0.17599906921386577,-2.63568991352518,2.2836917750974486,-1.4058444913695247,1.0538463529417932,0.28376991257139395,86.66674491691275,52.62550464337137,1.2298454221556576,7,-0.715001106262207,0.3399991989135742,-0.6025004386901855,-2.1350002288818395,-0.4000015258789027,3,-0.013030742385919059,1.250006705548905,22.95000076293945,-1.720001220703125,22.75,-2.4909106041795397,22.209999084472656,-0.013030742385919059
2010,2008-08-01,23.809999465942386,24.35000038146973,22.75,23.6200008392334,122500.0,0.0008406284003961151,1.5196847319049664,-19.003052270119507,39.86012586911153,37.983010206837996,-0.9102487911204271,0.461165583120696,-0.26224307844454486,-2.030656223633695,21.653523772302552,1.6000003814697301,-0.7878248561914099,-0.1730005264282184,-2.622937796353771,2.276936743497334,-1.3979691613909928,1.051968108534556,-1.7099990844726598,75.99995930989587,41.13704179797765,1.2249686349627753,8,-0.5849990844726598,0.3200006484985316,-0.5649991035461461,-2.154998779296882,-0.9300003051757848,4,-0.044939089408831845,5.352957896075262,23.790000915527344,1.250006705548905,22.95000076293945,-1.720001220703125,22.75,-0.044939089408831845
2011,2008-08-04,24.11000061035156,24.459999084472656,23.290000915527344,23.75,125500.0,0.012599796351876913,1.2075487994472276,1.8947537494729114,45.78488142410286,37.71760755464091,-1.1037067456087968,0.13749817923918073,-0.5235452795695572,-2.309770302409447,20.584781569453643,1.1699981689453125,-0.9190972957907384,0.14650058746337535,-2.292293340046964,2.5852945149737145,-1.0728963762917942,1.365897551218545,-1.9650002288818307,85.16954803086335,48.08304927811834,1.2193969637551698,8,-0.8300008773803675,0.01999950408935902,-0.8499999046325648,-2.3649997711181605,-0.4600009918212855,0,-0.04562423698145568,1.5196847319049664,23.809999465942386,5.352957896075262,23.790000915527344,1.250006705548905,22.95000076293945,-0.04562423698145568
2012,2008-08-05,24.38999938964844,24.6200008392334,23.76000022888184,24.01000022888184,180900.0,0.011613387482730442,1.0476154794585957,1.055551434747605,42.96635510366332,37.07722537826021,-1.3395923731350763,-0.2896666774685315,-0.7456418161449072,-2.5651257464232238,18.323600404345274,0.860000610351559,-0.9565135151434703,0.5104993820190451,-1.7305103030067421,2.7515090670448323,-0.6100054604938485,1.6310042245319387,-2.1523990600585954,89.49765326500572,54.50694014088514,1.1205048425128945,8,-1.0299987792968786,-0.2599992752075231,-1.0374989509582555,-2.329998970031742,-1.139999389648441,1,-0.03321031103781691,1.2075487994472276,24.11000061035156,1.5196847319049664,23.809999465942386,5.352957896075262,23.790000915527344,-0.03321031103781691
2013,2008-08-06,24.979999542236328,25.0,23.84000015258789,24.38999938964844,112100.0,0.024190248763937827,2.6825329546899503,1.5526354095036272,56.01317988226591,38.328193482218815,-1.8164869600757214,-0.9587508943010334,-1.3038622330254555,-3.1191373030838463,16.088393197545404,1.1599998474121094,-0.8976228760927256,1.119499588012694,-1.074611577919427,3.3136107539448147,0.022444005046633464,2.2165551709787543,-2.599455182067871,99.22177197904143,61.51262738223562,1.0970555829660609,8,-1.4299993515014648,-0.8499994277954102,-1.6274991035461426,-2.7849988937377965,-1.8199996948242188,2,-0.0728582757476417,1.0476154794585957,24.38999938964844,1.2075487994472276,24.11000061035156,1.5196847319049664,23.809999465942386,-0.0728582757476417
2014,2008-08-07,24.229999542236328,24.729999542236328,23.5,24.729999542236328,174600.0,-0.030024019765568677,3.9199981689453125,-0.8474574079462114,56.01317988226591,40.28156714939444,-0.8939957309463509,-0.32297059063877853,-0.530464720127835,-2.3310770541203034,14.027265176181409,1.4799995422363281,-0.8889450400279628,0.43149957656860494,-1.637634484723879,2.500633637861089,-0.6030674540776353,1.4660666072148452,-1.6398987308813489,65.77775743272569,23.212853535713194,1.0345670306462413,8,-0.6799993515014648,-0.09999942779541016,-0.8424992561340332,-1.9749994277954102,-1.3599987030029297,3,-0.03342961127714583,2.6825329546899503,24.979999542236328,1.0476154794585957,24.38999938964844,1.2075487994472276,24.11000061035156,-0.03342961127714583
2015,2008-08-08,23.809999465942386,24.40999984741211,23.01000022888184,24.149999618530273,127700.0,-0.01733388709157102,2.2558107556643696,0.6800003051757741,59.859151618863216,44.484923898358254,-0.3247261919904787,-0.04881413283226621,-0.11467650503147908,-1.8797030709454354,12.425885742383535,1.3999996185302699,-0.8808898508974679,0.1024994850158727,-1.7790660932084954,1.9840650632402408,-0.8382833040963114,1.0432822741280567,-1.027106719495805,40.20097131021455,-6.708009958166592,0.9407827891121842,8,-0.2599992752075231,0.3200006484985316,-0.3849992752075231,-1.5549993515014684,0.04000091552734375,4,-0.017639650806994367,3.9199981689453125,24.229999542236328,2.6825329546899503,24.979999542236328,1.0476154794585957,24.38999938964844,-0.017639650806994367
2016,2008-08-11,24.170000076293945,24.559999465942386,23.1200008392334,23.709999084472656,155500.0,0.015119723579435584,1.3225788588823166,-1.3529434864073564,58.69566344133469,47.60564376453543,-0.4218215502526341,-0.5213939253074287,-0.47833870699767544,-2.2052792042176463,10.580970654056578,1.439998626708988,-0.77384523355461,0.5170001029968248,-1.233826298640615,2.2678265046342645,-0.3584130978218951,1.3924133038155446,-1.2097387495630905,58.291456323148914,8.363689660156034,0.8754132008187199,8,-0.4549999237060547,-0.039999961853027344,-0.744999885559082,-1.9149999618530273,-1.7999992370605469,0,-0.05337198640692531,2.2558107556643696,23.809999465942386,3.9199981689453125,24.229999542236328,2.6825329546899503,24.979999542236328,-0.05337198640692531
2017,2008-08-12,24.68000030517578,24.8799991607666,23.899999618530273,24.040000915527344,144900.0,0.02110054725990862,-1.1304291939810842,1.3913000211466457,63.993167396189484,51.213226698979234,-0.7032107362669038,-1.0879621445424021,-0.9771231958085451,-2.6912716031255712,10.196814939513436,0.9799995422363281,-0.5917861689047292,1.0275003433227532,-0.7220843706875684,2.7770850573330748,0.15270798631759064,1.9022927003279158,-1.6700000762939418,83.91961147591418,29.55395206089809,0.8747923570051613,8,-0.9650001525878906,-0.5500001907348633,-1.1349997520446777,-2.364999771118164,-0.8899993896484375,1,-0.04173422503684088,1.3225788588823166,24.170000076293945,2.2558107556643696,23.809999465942386,3.9199981689453125,24.229999542236328,-0.04173422503684088
2018,2008-08-13,24.809999465942386,25.11000061035156,23.95000076293945,24.6299991607666,144300.0,0.005267388944859119,1.9743486915143103,0.2812507450587758,70.80291030796721,54.88762388064046,-0.6052736988174772,-1.3252889305871989,-1.1012570911399884,-2.7796574136190557,9.539312344551542,1.1599998474121094,-0.2287341362271249,1.1824995040893604,-0.4794569957865491,2.84445600396527,0.35152125415140745,2.0134777540273134,-1.689998626708988,85.71423381365236,24.6484630715305,0.830978249937954,8,-0.8799991607666051,-0.7449989318847692,-0.5024991035461461,-1.8199996948242223,-0.8099994659423864,2,-0.0628778516534777,-1.1304291939810842,24.68000030517578,1.3225788588823166,24.170000076293945,2.2558107556643696,23.809999465942386,-0.0628778516534777
2019,2008-08-14,24.53000068664551,24.649999618530273,24.04999923706055,24.59000015258789,97500.0,-0.01128572290705765,5.6667302455203,-0.33332980121219763,66.72567632392791,57.872685042286726,-0.23385993691952933,-1.078534682503257,-0.8378684925763338,-2.4571752804065454,10.058452280766346,0.7600002288818359,0.033774457435072236,0.8885006904602086,-0.8000398457837754,2.5770412267041927,0.04423042233821661,1.7327709585822006,-1.210999870300295,72.38096103105823,6.449087984437895,0.8442702681219912,8,-0.47000026702881215,-0.5750007629394567,-0.22250032424927113,-1.5400009155273473,-1.0,3,-0.05585001226596986,1.9743486915143103,24.809999465942386,-1.1304291939810842,24.68000030517578,1.3225788588823166,24.170000076293945,-0.05585001226596986
2020,2008-08-15,24.399999618530273,25.51000022888184,24.0,25.059999465942386,127500.0,-0.00529967649719687,-1.0684947613199955,11.00009536828122,70.4672932514445,60.615175245324686,-0.0127017981115074,-0.9250801119783318,-0.7324558556452487,-2.2990665863206274,10.83341648160842,1.5100002288818395,0.2923948460005299,0.7134996414184585,-1.0068340403862024,2.4338333232231193,-0.14666719948387197,1.5736664823207889,-0.9018988227844247,53.55644795730083,-18.833531231039984,0.8601668409023305,8,-0.13999938964843395,-0.44499969482421875,-0.0924992561340332,-1.4099998474121094,-0.6499996185302734,4,-0.0627048689842985,5.6667302455203,24.53000068664551,1.9743486915143103,24.809999465942386,-1.1304291939810842,24.68000030517578,-0.0627048689842985
2021,2008-08-18,24.09000015258789,24.3700008392334,23.95000076293945,24.3700008392334,130200.0,-0.012704896343808003,1.9999931880573274,0.4242435626968737,63.085941720056304,62.85068486936835,0.32873192112122496,-0.5320994479600287,-0.40344189348225257,-1.9532158269678703,10.910774895504789,0.44999885559082387,0.4528569216194249,0.33350019454956126,-1.3290694205866629,1.9960698096857854,-0.4977846130185526,1.164785002117675,-0.3504714248657237,11.801270933439454,-60.80103849308664,0.8312848075681127,8,0.17000007629394887,-0.13500022888183594,0.2175002098083496,-1.1000003814697266,-1.1800003051757812,0,-0.009962630535408246,-1.0684947613199955,24.399999618530273,5.6667302455203,24.53000068664551,1.9743486915143103,24.809999465942386,-0.009962630535408246
2022,2008-08-19,24.1200008392334,24.3700008392334,23.8799991607666,24.09000015258789,84200.0,0.0012453585079070795,-1.1777723147869503,-0.10714504669586719,61.81818532111863,63.49568547368531,0.2865366486278731,-0.5169329597720171,-0.4214245292707446,-1.9431543613651812,10.825748841505142,0.4900016784667969,0.5975514595053184,0.31800079345703125,-1.331351150774438,1.9673527376885005,-0.5066751786587034,1.1426767655727659,1.389999389648441,14.724019705355754,-56.362664153070185,0.8246759721157347,8,0.13999938964844105,-0.2200002670288086,0.1874995231628418,-1.1300010681152344,-0.1600017547607422,1,-0.07255389465631623,1.9999931880573274,24.09000015258789,-1.0684947613199955,24.399999618530273,5.6667302455203,24.53000068664551,-0.07255389465631623
2023,2008-08-20,24.36000061035156,24.59000015258789,24.0,24.170000076293945,100300.0,0.009950238920712673,-1.226412785697063,6.333206179668011,56.551722928355545,63.55552358991749,-0.056612123727330044,-0.6882585866761666,-0.6466920316382705,-2.149273248753314,10.820242716991022,0.5900001525878906,0.6787284787444108,0.4920005798339808,-1.1344466763571042,2.118447836025066,-0.32122304826156167,1.3052242079295233,1.1173995971679744,29.44792239553442,-38.029344833707796,0.8132236280955423,8,-0.10000038146971946,-0.4600000381469691,-0.0075006484985316035,-1.3700008392333949,0.1800003051757848,2,-0.023399001664310304,-1.1777723147869503,24.1200008392334,1.9999931880573274,24.09000015258789,-1.0684947613199955,24.399999618530273,-0.023399001664310304
2024,2008-08-21,24.01000022888184,24.170000076293945,23.90999984741211,24.170000076293945,94500.0,-0.014367831391637553,2.250005960470162,-0.8421020930582714,52.13676014847975,62.69748009320821,0.28932516552569254,-0.23367598751866225,-0.24897145858581027,-1.7868825140352058,10.266590231570682,0.4500007629394496,0.7551476811256421,0.06800022125244354,-1.4318750434873628,1.56787548599225,-0.6819374111174596,0.8179378536223467,1.435451957702636,7.975520424999323,-56.010261471370015,0.7499376323699032,8,0.3050003051757777,-0.20499992370605824,0.35750007629394176,-1.0200004577636754,0.5900001525878906,3,-0.0004165026566642638,-1.226412785697063,24.36000061035156,-1.1777723147869503,24.1200008392334,1.9999931880573274,24.09000015258789,-0.0004165026566642638
2025,2008-08-22,24.959999084472656,25.0,24.149999618530273,24.170000076293945,90800.0,0.03956679910598471,-1.0481938785593312,-4.937498509882569,57.97372223697371,62.61726440383478,-0.5368463480517391,-1.0550474070849312,-1.1572803845142872,-2.7228328172444947,9.983045763700673,0.9899997711181605,0.7068117284280255,0.9019990921020522,-0.5312687367259556,2.33526692093006,0.18536517768804828,1.6186330065160561,0.4541440415954625,96.42849236124475,33.67144783266444,0.7166339144140046,8,-0.2649993896484375,-1.154998779296875,-0.49249887466430664,-1.9699993133544922,-0.07999992370605469,4,-0.05729160457849258,2.250005960470162,24.01000022888184,-1.226412785697063,24.36000061035156,-1.1777723147869503,24.1200008392334,-0.05729160457849258
2026,2008-08-25,24.01000022888184,25.76000022888184,23.920000076293945,24.82999992370605,123100.0,-0.03806085298223427,-2.6800003051757884,-1.0379756003930503,46.833339320290655,60.710616839846026,0.43367533959433757,0.03870152773177793,-0.17544872633602537,-1.7504352249472355,9.66332076948956,1.8400001525878942,0.6889555560017371,-0.13799982070922567,-1.278905794434344,1.0029061530158927,-0.7084528075717849,0.4324531661533335,-0.13000106811523793,6.914946502959609,-50.29253927644632,0.5704529868625585,8,0.8099994659423793,-0.07999992370605824,0.4299998283386195,-1.0200004577636754,0.8199996948242116,0,-0.01082883075399066,-1.0481938785593312,24.959999084472656,2.250005960470162,24.01000022888184,-1.226412785697063,24.36000061035156,-0.01082883075399066
2027,2008-08-26,24.86000061035156,24.86000061035156,24.020000457763672,24.020000457763672,154100.0,0.03540193141886139,1.0000000000000084,-1.0243908112282445,49.041541820610426,58.292687007917486,-0.43371681543913,-0.6799808233563702,-0.9721220049981163,-2.567118609729153,9.404291261560827,0.8500003814697195,0.7012917718407188,0.606500530242915,-0.36821682422939617,1.581217884715226,0.11914185300675939,1.0938592074790705,-0.9424014282226523,51.351382002674114,-0.5192070599284051,0.48735867723615567,8,-0.0400009155273402,-0.9300003051757777,-0.657500267028805,-1.8700008392333949,-0.11000061035155895,1,-0.07843928861882166,-2.6800003051757884,24.01000022888184,-1.0481938785593312,24.959999084472656,2.250005960470162,24.01000022888184,-0.07843928861882166
2028,2008-08-27,24.3700008392334,24.90999984741211,23.989999771118164,24.90999984741211,151600.0,-0.019710368426705815,2.4074139483955284,-0.6428558453413046,51.1666778458525,56.56390939924245,-0.014186337876303412,-0.08236660657053108,-0.4359685131129609,-2.0410437680971256,9.293102745645125,0.9200000762939453,0.6881003742115297,0.045500755310058594,-0.7121261590471271,0.8031276696672442,-0.33331270186853246,0.42431421248864964,-0.4500007629394531,24.86491334968493,-24.203605058567828,0.37881345717859255,8,0.4499988555908203,-0.4400005340576172,-0.2625007629394531,-1.3800010681152344,0.9099998474121129,2,-0.016824035315611385,1.0000000000000084,24.86000061035156,-2.6800003051757884,24.01000022888184,-1.0481938785593312,24.959999084472656,-0.016824035315611385
2029,2008-08-28,23.479999542236328,24.3700008392334,23.309999465942386,24.3700008392334,183200.0,-0.03652036382223889,1.3820220866363555,1.6481535771682885,47.44976847968965,54.00640664682524,0.7947896092570446,0.8255455192491787,0.47403246783328257,-1.1149863105796953,9.816156966813926,1.060001373291012,0.5693851380400048,-0.8290004730224609,-1.643239521430484,-0.014761424614437857,-1.2361199972264707,-0.4218809488184512,2.2800006866455114,6.938776463480758,-41.464755179661346,0.4071195242040111,8,1.0550003051757848,0.4500007629394531,0.6825003623962402,-0.39499950408935547,2.659999847412113,3,0.045144863456417994,2.4074139483955284,24.3700008392334,1.0000000000000084,24.86000061035156,-2.6800003051757884,24.01000022888184,0.045144863456417994
2030,2008-08-29,22.739999771118164,23.670000076293945,22.6299991607666,23.46999931335449,180700.0,-0.031516174852858736,-1.1894738532828455,0.8202230094488587,39.562039242941104,51.392639704923546,1.42434006496401,1.5613233150981003,1.1948969748360554,-0.3270599186664569,10.379422389928312,1.0400009155273438,0.3715810734249132,-1.5155002593994134,-2.572277394030241,-0.4587231247685857,-2.043888826714827,-0.9871116920839995,2.971000442504888,3.5143952975645627,-41.83572389448781,0.5283885673154141,8,1.4549999237060547,1.1900005340576172,1.4225001335144043,0.48999977111816406,2.8000011444091797,4,0.08179422291437022,1.3820220866363555,23.479999542236328,2.4074139483955284,24.3700008392334,1.0000000000000084,24.86000061035156,0.08179422291437022
2031,2008-09-02,23.01000022888184,23.46999931335449,22.739999771118164,23.04999923706055,97200.0,0.011873371173318992,-1.5172401319358833,0.054793196248008,37.36762175509003,48.675910419809256,1.100790711091694,1.2697910550610452,0.9259126610801864,-0.5485142014461779,11.097128656070925,0.7299995422363246,0.21207911004563584,-1.1904997825622523,-2.384722252885407,0.0037226877609022324,-1.7876110177238296,-0.593388547400675,2.5777599426269546,16.66670849447512,-22.82128463675323,0.597111235161578,9,1.1849994659423793,0.9200000762939418,1.1249999999999964,0.384999275207516,1.7600002288818324,1,0.0812689662444055,-1.1894738532828455,22.739999771118164,1.3820220866363555,23.479999542236328,2.4074139483955284,24.3700008392334,0.0812689662444055
2032,2008-09-03,23.57999992370605,23.82999992370605,23.0,23.0,127700.0,0.02477182482200746,-1.8620690789149035,-14.500357636736357,41.27659804719936,46.97867432190302,0.49856600924168504,0.6703668769187132,0.38517291680214427,-1.0548236590818867,12.031356054296563,0.8299999237060511,0.04676744458999593,-0.5800001144409208,-1.8017848403984082,0.6417846115165666,-1.1908924774196663,0.030892248537824685,1.8894498073730546,41.66668758057066,7.694457100536631,0.6108923629787445,9,0.6149997711181676,0.3500003814697301,0.43500041961670277,-0.13000011444091442,0.4099998474121129,2,0.05301102646498812,-1.5172401319358833,23.01000022888184,-1.1894738532828455,22.739999771118164,1.3820220866363555,23.479999542236328,0.05301102646498812
2033,2008-09-04,23.15999984741211,23.899999618530273,23.1299991607666,23.45000076293945,83200.0,-0.017811708127772108,-3.399973842246951,-0.500001644266276,40.472873870147964,45.68268695764393,0.8162862882428712,0.9982045257850203,0.8262872052689474,-0.565584155892644,12.617803300166564,0.7700004577636719,-0.061158211495545345,-0.909000205993653,-2.1446616614241947,0.32666124943688857,-1.5268309337089256,-0.29116947827838047,2.1958718608544956,30.45978019472476,1.290394116610397,0.6178307277152714,9,1.0349998474121094,0.9350004196166992,0.7175002098083496,0.6700000762939453,0.3800010681152344,3,0.06865285678167043,-1.8620690789149035,23.57999992370605,-1.5172401319358833,23.01000022888184,-1.1894738532828455,22.739999771118164,0.06865285678167043
2034,2008-09-05,23.420000076293945,23.57999992370605,22.790000915527344,23.10000038146973,101400.0,0.01122626211549349,1.468749254941246,-1.1034437399700099,43.306013776685916,44.05294157316751,0.5182978107759801,0.7108556964141144,0.5689359470659134,-0.7637104322194475,13.473240008093438,0.7899990081787074,-0.16099885430237038,-0.6085000038146973,-1.8746634199095453,0.6576634122801508,-1.2415817118621213,0.024581704232726764,1.8268367300726602,62.20477407688865,34.628099634560776,0.6330817080474234,9,0.7749996185302734,0.6750001907348633,0.24000024795532227,0.4099998474121094,1.9300003051757848,4,0.07941932554621478,-3.399973842246951,23.15999984741211,-1.8620690789149035,23.57999992370605,-1.5172401319358833,23.01000022888184,0.07941932554621478
2035,2008-09-08,23.38999938964844,23.60000038146973,22.979999542236328,23.3799991607666,222500.0,-0.0012809857620740273,1.8837099957860808,0.031250745058781684,45.02840431884362,43.85239323967339,0.33768487094890887,0.7460268906038188,0.6019363830066062,-0.6886266083633501,14.008366589558985,0.620000839233402,-0.24940787992690971,-0.6175006866455028,-1.9125257538561264,0.6775243805651208,-1.2650132202508146,0.030011846959808963,1.752163910894165,56.03445724414426,25.369170022653705,0.6475125336053118,9,0.3800001144409144,0.8050003051757777,0.2125005722045863,0.44000053405761363,2.069999694824215,0,0.11757161486789314,1.468749254941246,23.420000076293945,-3.399973842246951,23.15999984741211,-1.8620690789149035,23.57999992370605,0.11757161486789314
2036,2008-09-09,22.8799991607666,24.04999923706055,22.739999771118164,23.3700008392334,171900.0,-0.0218042001791392,-2.40259399259851,-48.99904634749356,41.75530849079523,43.042811758582815,0.7493387221598695,1.216815003839951,1.113907638165017,-0.12918529698534797,14.93681361477538,1.3099994659423864,-0.30769545892503913,-1.0630008697509759,-2.4492357620329805,0.32323402253102884,-1.7561183158919782,-0.3698834236099735,2.1616775741849636,10.686980665883313,-21.08618843738607,0.6931174461410022,9,0.8900003433227539,1.3150005340576172,0.7975010871887207,1.0650005340576172,0.1600017547607422,1,0.11625882221717787,1.8837099957860808,23.38999938964844,1.468749254941246,23.420000076293945,-3.399973842246951,23.15999984741211,0.11625882221717787
2037,2008-09-10,23.649999618530273,23.8799991607666,22.3700008392334,23.209999084472656,160600.0,0.03365386739541609,2.355553247898207,-0.8979571976862772,45.59005657834973,42.42318717330473,-0.23507065765943835,0.385455487556726,0.37195243788196564,-0.8572196084875685,15.90610588871891,1.5099983215332031,-0.4692366068495595,-0.2415003776550293,-1.5884234876090915,1.1054227322990329,-0.9149619326320604,0.4319611773220018,1.295210013453893,76.19047619047603,42.30049600570891,0.6734615549770308,9,-0.279998779296875,0.41500091552734375,0.05500030517578125,0.3250007629394531,2.6000003814697266,2,0.04735733011834187,-2.40259399259851,22.8799991607666,1.8837099957860808,23.38999938964844,1.468749254941246,23.420000076293945,0.04735733011834187
2038,2008-09-11,23.25,23.459999084472656,22.93000030517578,23.459999084472656,123400.0,-0.01691330338191066,4.0476294277929155,-0.4772700672339577,45.308640783397465,42.18528409593893,-0.011902336542274128,0.6983987736738477,0.7788413955150482,-0.4091701989973373,16.66086133401482,0.7199993133544922,-0.5031655978861131,-0.563500022888185,-1.866424660777021,0.7394246150006509,-1.214962341832603,0.08796229605623296,1.5406971044191202,52.38095238095227,14.584535334125924,0.6514623189444181,9,-0.039999961853027344,0.8150005340576172,0.49500036239624023,0.7250003814697266,2.2099990844726562,3,0.03182794714486725,2.355553247898207,23.649999618530273,-2.40259399259851,22.8799991607666,1.8837099957860808,23.38999938964844,0.03182794714486725
2039,2008-09-12,23.15999984741211,23.290000915527344,22.920000076293945,23.03000068664551,87500.0,-0.003870974304855501,-1.1142882055138663,-0.6190463215258687,37.569068924292466,41.963842949422414,0.031214866899865967,0.7172744110511005,0.8835313742716622,-0.2690800445895576,17.45103978779335,0.37000083923339844,-0.6291841755351975,-0.5850001335144057,-1.8732877828497152,0.7032875158209038,-1.2291439581820605,0.05914369115324902,1.485455481095869,47.0237953322138,15.956397434192457,0.6441438246676552,9,0.05000019073486328,0.9050006866455078,0.6800003051757812,0.8150005340576172,3.2000007629394496,4,0.01640764553621943,4.0476294277929155,23.25,2.355553247898207,23.649999618530273,-2.40259399259851,22.8799991607666,0.01640764553621943
2040,2008-09-15,22.8700008392334,23.940000534057614,22.739999771118164,22.790000915527344,139500.0,-0.012521546204203204,-12.33317792165128,0.6153880012324654,41.33739306676062,42.40492865071915,0.38173759291498754,0.9346949300649996,1.178383333284458,0.06887313851943944,17.615966992155013,1.2000007629394496,-0.7559853024436691,-0.7984992027282729,-2.1046029488906655,0.5076045434341196,-1.4515510758094692,-0.14544732964707663,1.6389272199181057,29.76193314509595,-4.180456051242988,0.6530518730811957,9,0.3399991989135742,1.1949996948242188,0.9699993133544922,1.1749992370605469,2.939998626708988,0,0.1084389790656195,-1.1142882055138663,23.15999984741211,4.0476294277929155,23.25,2.355553247898207,23.649999618530273,0.1084389790656195
2041,2008-09-16,23.85000038146973,23.940000534057614,22.06999969482422,22.559999465942386,150100.0,0.04285087478244187,1.5442167161452585,16.12502682211573,42.47391893002026,42.537964304365914,-0.5214090235292517,-0.06767650250465707,0.1815193986500745,-0.8640122929670078,17.51123956260751,1.8700008392333949,-0.7706368756139312,0.1935003280639691,-1.100653186399331,1.4876538425272692,-0.45357642916767915,0.8405770852956174,0.5305920444866885,95.1871597755657,60.82596546281941,0.6470767572316496,9,-0.7900009155273473,0.06499958038329723,-0.01000022888183949,0.27999973297118785,2.0900001525878835,1,0.06750518562900387,-12.33317792165128,22.8700008392334,-1.1142882055138663,23.15999984741211,4.0476294277929155,23.25,0.06750518562900387
2042,2008-09-17,22.3700008392334,23.899999618530273,22.3700008392334,23.709999084472656,238300.0,-0.062054487151548154,-1.2835832580119424,-1.038757592425022,37.012988299779686,42.15353257432499,0.8592627437909393,1.3433705415528472,1.5764955909755969,0.6516204295710217,17.501303604306358,1.529998779296875,-0.6957223307060438,-1.198999214172364,-2.593920869383645,0.19592244103891687,-1.8964600417780062,-0.5015383865667218,1.8257441682324433,16.042834747184653,-18.71324172275072,0.6974608276056405,9,0.6899986267089844,1.544999122619629,1.5524992942810059,1.7599992752075195,2.189998626708988,2,0.029950829287358482,1.5442167161452585,23.85000038146973,-12.33317792165128,22.8700008392334,-1.1142882055138663,23.15999984741211,0.029950829287358482
2043,2008-09-18,23.790000915527344,23.920000076293945,22.040000915527344,22.920000076293945,288900.0,0.0634778731793113,2.3274346141835953,-0.6492552078514544,51.883362032404065,43.10657126940479,-0.5162644098477749,-0.1280891952016212,0.1091085868955659,-0.7196566675608054,17.088152091404226,1.8799991607666016,-0.5861020567633766,0.2495008468627944,-1.099923594360206,1.5989252880857947,-0.42521137374870577,0.9242130674742945,0.23568446692716805,92.10528165019839,51.60682122676428,0.6747122206115008,9,-0.7450008392333984,0.1099996566772461,0.13249921798706055,0.3399991989135742,-0.6500015258789027,3,0.10340474946627909,-1.2835832580119424,22.3700008392334,1.5442167161452585,23.85000038146973,-12.33317792165128,22.8700008392334,0.10340474946627909
2044,2008-09-19,24.0,24.5,23.540000915527344,24.170000076293945,493600.0,0.008827199512026596,1.3132510185932038,-0.19540219805275238,58.18182088408348,44.56806199887588,-0.7100027814850662,-0.3571891590724299,-0.1503603629606367,-0.8868812172097691,17.045393384074483,0.9599990844726562,-0.5368377506389663,0.4599999427795396,-0.8886992214002802,1.8086991069593594,-0.21434963931037032,1.1343495248694495,-1.9599990844726562,79.67478918362346,33.0730126075825,0.67434958208991,9,-0.7299995422363281,-0.09999942779541016,-0.0024995803833007812,0.13000011444091797,-1.25,4,0.0608332951863606,2.3274346141835953,23.790000915527344,-1.2835832580119424,22.3700008392334,1.5442167161452585,23.85000038146973,0.0608332951863606
2045,2008-09-22,23.53000068664551,24.20000076293945,22.85000038146973,23.85000038146973,225600.0,-0.019583304723103656,1.6470583835414816,1.882350301248752,53.29114309126739,45.84982139892835,-0.24368154394375097,0.0001952870765613568,0.2585296280098426,-0.37880120280182794,15.904017713788383,1.3500003814697195,-0.4555440009441938,0.0615005493164098,-1.110241994487236,1.2332430931200555,-0.5243707225854131,0.6473718212182327,-1.4899997711181676,60.56911892865907,9.760200972242068,0.5858712719018231,9,-0.2600002288818395,0.3699998855590785,0.4774994850158656,0.5999994277954066,0.129999160766598,0,0.1202719864480164,1.3132510185932038,24.0,2.3274346141835953,23.790000915527344,-1.2835832580119424,22.3700008392334,0.1202719864480164
2046,2008-09-23,23.75,24.1200008392334,23.03000068664551,23.540000915527344,267100.0,0.009349736801297581,1.2947353204543828,-0.6562477648236893,51.125828718011185,46.46490719222406,-0.3657562492429385,-0.2532664190987788,-0.009354541961755558,-0.5652811357409888,14.049745036852629,1.090000152587887,-0.40906584637596666,0.29449987411499023,-0.8575507109529923,1.4465504591829728,-0.28152541841900103,0.8705251666489815,-1.6607991027832014,69.5121837754352,16.821993501039472,0.5760252925339919,9,-0.4799995422363281,0.15000057220458984,0.3575000762939453,0.38000011444091797,-1.0400009155273438,1,0.08673681961862689,1.6470583835414816,23.53000068664551,1.3132510185932038,24.0,2.3274346141835953,23.790000915527344,0.08673681961862689
2047,2008-09-24,22.90999984741211,24.11000061035156,22.770000457763672,23.82999992370605,116100.0,-0.03536842747738489,-1.2333357175213921,-4.380971843778366,48.43161805917521,46.81190466731048,0.4003356169943473,0.45656230683081844,0.7903882020221715,0.3113583568014633,12.209513648014457,1.340000152587887,-0.39729697573982037,-0.44800024032592844,-1.4147224732578039,0.518721992605947,-0.9313613567918679,0.035360876140011044,-0.7725829681396483,35.36582340116053,-19.304551804253165,0.48336111646593827,9,0.3600006103515625,0.9900007247924805,1.197500228881836,1.2200002670288086,3.1900005340576207,2,0.13225668733418905,1.2947353204543828,23.75,1.6470583835414816,23.53000068664551,1.3132510185932038,24.0,0.13225668733418905
2048,2008-09-25,23.959999084472656,24.170000076293945,23.01000022888184,23.01000022888184,169300.0,0.04583148162609674,-1.4421078837841148,-1.032607366096881,53.08218738140304,48.53558449587832,-0.6016263331220344,-0.6595432809972692,-0.30848485797474723,-0.6905740381171093,10.198319358806183,1.260000228881836,-0.2845195930406277,0.6224990844726577,-0.2682691952085783,1.5132673641538936,0.17711494463203792,1.0678832243132774,-1.775330542785646,68.78606598766508,14.44626739721678,0.44538413984061814,9,-0.6899986267089844,-0.059998512268066406,0.12000131607055664,0.17000102996826172,3.030000686645508,3,0.02504175310501422,-1.2333357175213921,22.90999984741211,1.2947353204543828,23.75,1.6470583835414816,23.53000068664551,0.02504175310501422
2049,2008-09-26,24.540000915527344,24.86000061035156,23.309999465942386,23.520000457763672,157000.0,0.02420708903242641,-1.152775717373798,1.0736859857892358,56.17616448683907,50.18433687588704,-1.0787288197358045,-1.2185356923817459,-0.8974563332216547,-1.2170516396389637,9.232803759005725,1.5500011444091726,-0.2423590743453019,1.149500846862793,0.10941018328963281,2.189591510435953,0.6294555150762129,1.669546178649373,-2.3090257446740736,84.68901093485644,29.30102549955258,0.5200453317865799,9,-1.0900001525878906,-0.6400003433227539,-0.46000051498413086,-0.4100008010864258,2.4199981689453125,4,-0.05704977480229312,-1.4421078837841148,23.959999084472656,-1.2333357175213921,22.90999984741211,1.2947353204543828,23.75,-0.05704977480229312
2050,2008-09-29,24.60000038146973,25.68000030517578,24.0,24.28000068664551,175800.0,0.0024449659211065455,-2.81817787738361,0.3137250502081253,59.7065566747539,52.09907440307966,-0.9694709521998988,-1.193220899881677,-0.9417347381281935,-1.216726765558949,9.464494859470937,1.6800003051757812,-0.16070393574419484,1.1165002822875998,-0.007894858145412798,2.2408954227206124,0.5543027120710917,1.6786978525041079,-2.263864193036529,62.88659861386229,1.7680531913539852,0.5621975702165067,9,-0.7399997711181676,-0.6999998092651403,-0.5399999618530309,-0.47000026702881215,2.8099994659423793,0,-0.07520326637325048,-1.152775717373798,24.540000915527344,-1.4421078837841148,23.959999084472656,-1.2333357175213921,22.90999984741211,-0.07520326637325048
2051,2008-09-30,24.8799991607666,25.18000030517578,24.290000915527344,24.79999923706055,369600.0,0.011382064022559257,1.6176367466348027,0.2499999999999889,57.34767180276226,54.358483681188844,-1.2158601684353982,-1.3975964038361113,-1.176322013014726,-1.4371943677615846,9.708706834902753,0.8899993896484375,0.00873955857053943,1.3029991149902358,0.04172000211283944,2.564278227867632,0.6723595585515376,1.933638671428934,-2.3432311253288454,72.50855029698272,12.74723793880679,0.6306395564386973,9,-1.019998550415039,-0.9799985885620117,-0.6299991607666016,-0.7499990463256836,0.7400016784667969,1,-0.04903534383065078,-2.81817787738361,24.60000038146973,-1.152775717373798,24.540000915527344,-1.4421078837841148,23.959999084472656,-0.04903534383065078
2052,2008-10-01,24.82999992370605,24.8799991607666,24.149999618530273,24.57999992370605,219100.0,-0.002009615705268808,3.1714441416892885,3.12500298023522,59.850380054923086,55.243707905913176,-0.8719031588092534,-1.31665428490491,-1.0973196524394062,-1.3271906493216576,9.501398174560837,0.7299995422363281,0.1716108550476818,1.1904998779296854,-0.1896826765541917,2.5706824324135624,0.5004086006877451,1.8805911551716257,-2.104637952084012,68.16478062991062,7.161328408928526,0.6900912772419393,10,-0.6049995422363246,-0.9699993133544886,-0.45499992370605113,-0.6999998092651332,1.020000457763679,2,-0.08538062205990415,1.6176367466348027,24.8799991607666,-2.81817787738361,24.60000038146973,-1.152775717373798,24.540000915527344,-0.08538062205990415
2053,2008-10-02,24.75,25.170000076293945,24.43000030517578,24.56999969482422,285100.0,-0.003221905918319057,-2.2173967127195526,0.720001220703125,59.925101391960645,55.43740574012175,-0.7167841705516018,-1.1714908912119597,-0.983167842185857,-1.1977402534058257,9.317450087131702,0.7399997711181641,0.261203134009353,1.030999946594239,-0.41451421299127134,2.4765141061797493,0.30824286680148205,1.753757026386996,-1.8473597283647365,60.75949468960522,-1.9291644803378816,0.7227570797927556,10,-0.5249996185302734,-0.8899993896484375,-0.375,-0.619999885559082,1.0900001525878906,3,0.05454546995837295,3.1714441416892885,24.82999992370605,1.6176367466348027,24.8799991607666,-2.81817787738361,24.60000038146973,0.05454546995837295
2054,2008-10-03,25.28000068664551,26.07999992370605,24.86000061035156,25.1200008392334,330600.0,0.021414169157394358,-2.5882316642169965,0.8888865341415024,64.60606643494876,56.69461944497523,-1.1690617913540606,-1.6390344098887795,-1.4557125029417648,-1.6735888132058854,9.913624561821763,1.3299999237060511,0.551242955378104,1.4680006027221708,-0.12801549062479367,3.0640166960691353,0.6699925560486903,2.2660086493956513,-2.2107188129978184,61.53849680748369,-5.095607496539394,0.7980080466734817,10,-0.8550004959106481,-1.2200002670288121,-0.9050006866455114,-1.1500005722045934,0.30999946594237926,4,0.06764236701053505,-2.2173967127195526,24.75,3.1714441416892885,24.82999992370605,1.6176367466348027,24.8799991607666,0.06764236701053505
2055,2008-10-06,26.13999938964844,26.26000022888184,24.04999923706055,24.82999992370605,319800.0,0.034018935112499316,1.8516120775687221,8.187504470352485,64.0836427986756,58.13437656504907,-1.81026661057847,-2.405792811582362,-2.2506234307086785,-2.4815489998501334,10.117188664181857,2.210000991821289,0.6306918696752675,2.190499305725101,0.3007546173140412,4.080243994136161,1.2456269615195694,3.135371649930633,-2.8298600719960803,94.57010020911781,30.244559745396586,0.9448723442055302,10,-1.6249990463256871,-1.9899988174438512,-1.9074993133544957,-2.009999275207523,-0.9200000762939524,0,0.031369537642335965,-2.5882316642169965,25.28000068664551,-2.2173967127195526,24.75,3.1714441416892885,24.82999992370605,0.031369537642335965
2056,2008-10-07,25.540000915527344,27.739999771118164,25.34000015258789,26.399999618530273,426700.0,-0.022953270395205116,-2.8095225120079683,-0.65648782717958,71.86208674628429,60.737761974727846,-1.0389064243037858,-1.6825617525673309,-1.577304931203713,-1.8709534919155288,10.227994305088407,2.3999996185302734,0.6287371693375832,1.4575007438659675,-0.48888437483770275,3.4038858625696378,0.48430818451413415,2.430693303217801,-1.9348755067520358,40.379443436783234,-28.812054066952,0.973192559351835,10,-0.16500091552734375,-0.6500005722045898,-1.4775009155273438,-1.4100008010864258,-2.070001602172855,1,0.07321843636849201,1.8516120775687221,26.13999938964844,-2.5882316642169965,25.28000068664551,-2.2173967127195526,24.75,0.07321843636849201
2057,2008-10-08,24.770000457763672,26.63999938964844,24.0,24.8700008392334,344800.0,-0.03014880306036094,-2.2195089046361374,0.11627968870249086,57.42424496387306,61.220212817224514,0.02534703822438189,-0.8689004097274449,-0.7588287274654171,-1.078918458675595,10.36326598632105,2.639999389648441,0.6963903441989352,0.631500244140625,-1.3269014250470157,2.5899019133282657,-0.34770059045319357,1.6107010787344436,2.969999313354492,20.58824879375491,-43.81679060056727,0.9792008345938202,10,0.7549991607666016,0.11999988555908203,-0.7075004577636719,-0.6400003433227539,-0.7000007629394531,2,0.034315719247526744,-2.8095225120079683,25.540000915527344,1.8516120775687221,26.13999938964844,-2.5882316642169965,25.28000068664551,0.034315719247526744
2058,2008-10-09,23.989999771118164,25.690000534057614,23.920000076293945,25.25,418800.0,-0.03148973242755959,-1.5285727715009287,12.599954223807435,49.93026336055851,60.52622380319334,0.9052472771683746,-0.03227291887634465,0.05513588508295442,-0.2687407761655578,10.477638229343741,1.7700004577636683,0.7584268800859846,-0.18550043106079173,-2.1007077708693416,1.7297069087477581,-1.1431041009650649,0.7721032388434814,3.75,1.8324528904822297,-58.136045972936294,0.9576036699042747,10,1.8400001525878906,0.9000005722045898,0.07250022888183594,0.1400003433227539,-0.6100006103515625,3,0.07753233130876658,-2.2195089046361374,24.770000457763672,-2.8095225120079683,25.540000915527344,1.8516120775687221,26.13999938964844,0.07753233130876658
2059,2008-10-10,23.540000915527344,23.75,21.71999931335449,23.03000068664551,378000.0,-0.018757768231935534,3.3656003954166205,-0.40476201288822206,50.0699317115436,59.45548769616997,1.339322817377937,0.4718461410789274,0.5074900444934229,0.19172052217570013,10.647209321431198,2.2700004577636754,0.9094990399460201,-0.6544993400573738,-2.534504340940039,1.2255056608252914,-1.5945018404987081,0.2855031603839606,4.047198867797853,30.232582454801904,-28.434720400215628,0.9400025004413329,10,1.1899986267089844,1.1899986267089844,0.6049990653991699,0.5899991989135742,-0.6800003051757848,4,0.09770599607510766,-1.5285727715009287,23.989999771118164,-2.2195089046361374,24.770000457763672,-2.8095225120079683,25.540000915527344,0.09770599607510766
2060,2008-10-13,25.35000038146973,26.309999465942386,23.479999542236328,25.90999984741211,595700.0,0.07689037364261453,3.161768562657147,-1.0980376757284391,59.15332449492884,59.656115773077374,-0.3945971958679344,-1.2045917160822945,-1.2797179161248025,-1.5901596716706194,10.000138682358745,2.8299999237060582,0.9894537176311573,1.0315001487731976,-0.807369713907832,2.870370011454227,0.11206521743268283,1.9509350801137124,1.8851673736572252,60.29901647987121,2.879445889568437,0.9194349313405143,10,-0.620000839233402,-0.620000839233402,-1.2050004005432164,-1.2200002670288121,-2.5599994659423864,0,0.009467446449965111,3.3656003954166205,23.540000915527344,-1.5285727715009287,23.989999771118164,-2.2195089046361374,24.770000457763672,0.009467446449965111
2061,2008-10-14,25.459999084472656,26.76000022888184,25.03000068664551,26.420000076293945,454300.0,0.0043391992642072275,1.1097538708097876,1.7142891202686747,65.9176091499458,60.330252339191006,-0.4622850166480106,-1.2519785315300282,-1.3748484210200402,-1.670954317939838,10.406848666190088,1.7299995422363281,0.9980410377364244,1.0609989166259766,-0.8316891741862484,2.9536870074382016,0.11465487121986584,2.0073429620320873,1.444258564147951,74.20633118529582,13.418903724360163,0.9463440454061124,10,-0.7299995422363281,-0.7299995422363281,-1.4774994850158691,-1.3299989700317383,-3.879999160766605,1,-0.009426542802373317,3.161768562657147,25.35000038146973,3.3656003954166205,23.540000915527344,-1.5285727715009287,23.989999771118164,-0.009426542802373317
2062,2008-10-15,23.040000915527344,25.540000915527344,23.020000457763672,25.459999084472656,405600.0,-0.09505099198613887,-1.0487816224564799,2.520828821597522,45.09595515734824,58.68256942423407,1.8741908164904757,1.2867609034265186,1.0231773273582974,0.7719767707319996,10.518167442662214,2.520000457763672,0.9077126619846112,-1.392499256134034,-3.1530834702017536,0.3680849579336858,-2.2727913631678938,-0.5122071491001741,3.7199993133544957,26.190503222056243,-32.19778234588247,0.8802921070338592,10,1.6899986267089844,1.6899986267089844,0.9424986839294434,1.0899991989135742,-2.5300006866455043,2,0.01866312416408622,1.1097538708097876,25.459999084472656,3.161768562657147,25.35000038146973,3.3656003954166205,23.540000915527344,0.01866312416408622
2063,2008-10-16,26.25,27.3799991607666,23.04999923706055,23.06999969482422,494000.0,0.1393228713940433,-1.689439926833664,-1.3140507071382181,57.119069149620415,57.85068083697537,-1.230005343424427,-1.8229556222323886,-2.190967109946339,-2.4131157555228597,11.30609483220941,4.339998245239258,0.9026960496695082,1.6944998741149888,-0.21455281118891278,3.6035525594188904,0.7399735314630398,2.649026216766938,-4.530000686645511,80.03534997826432,23.94228202866573,0.9545263426519504,10,-1.5200004577636719,-1.5200004577636719,-2.532499313354492,-2.119999885559082,-4.2399997711181605,3,-0.08304763067336307,-1.0487816224564799,23.040000915527344,1.1097538708097876,25.459999084472656,3.161768562657147,25.35000038146973,-0.08304763067336307
2064,2008-10-17,25.459999084472656,26.670000076293945,25.149999618530273,25.76000022888184,438200.0,-0.030095272972470277,-2.3043485472016916,-0.09433997346506545,53.37519322396762,56.66085310645226,-0.460179315003991,-0.9675750885000696,-1.3901984542822632,-1.6027089174055753,11.407693526496852,1.5200004577636719,0.8625904966680658,0.8314990043640123,-1.0996445536242696,2.762642562352294,-0.13407277463013045,1.797070783358155,-3.6267997741699247,55.963287902550206,0.6994186913918554,0.9655717789941416,10,-0.7299995422363281,-0.7299995422363281,-1.8224987983703613,-1.3299989700317383,-2.9399986267089844,4,-0.08169677920273721,-1.689439926833664,26.25,-1.0487816224564799,23.040000915527344,1.1097538708097876,25.459999084472656,-0.08169677920273721
2065,2008-10-20,26.36000061035156,26.5,25.71999931335449,25.84000015258789,446500.0,0.03534962915327777,-1.0526276163228332,-1.7333282470896827,55.53892970004217,54.84716899020313,-1.4814858854280928,-1.7335704283151792,-2.2552122068644245,-2.4883602573421904,12.192889208748133,1.0400009155273438,0.8521459836563068,1.5900005340576122,-0.41552848331788184,3.5955295514331063,0.5872360253698652,2.5927650427453592,-4.415865303039549,76.6055308752151,22.55128706757388,1.0027645086877477,10,-1.810001373291012,-1.6300010681152308,-2.722500324249264,-2.230000495910641,-4.2100009918212855,0,-0.13277693167524252,-2.3043485472016916,25.459999084472656,-1.689439926833664,26.25,-1.0487816224564799,23.040000915527344,-0.13277693167524252
2066,2008-10-21,25.809999465942386,27.07999992370605,25.51000022888184,27.07999992370605,259900.0,-0.020864989820720492,1.4724395731145066,-2.4423064226240725,53.535352701320996,54.41506984991957,-0.9936507580031773,-1.0765200534450479,-1.687498649689374,-1.9288178365423114,13.131663788682534,1.5699996948242116,0.7382737725606354,0.9369994163513233,-1.0595352247673127,2.9335340574699593,-0.06126790420799466,1.9352667369106413,-3.757146881561283,63.99082197563764,11.237264500179926,0.9982673205593176,10,-1.2600002288818395,-1.0799999237060582,-2.1724991798400914,-1.6799993515014684,-2.2199993133544957,1,-0.11700885753213919,-1.0526276163228332,26.36000061035156,-2.3043485472016916,25.459999084472656,-1.689439926833664,26.25,-0.11700885753213919
2067,2008-10-22,25.940000534057614,26.899999618530273,25.60000038146973,25.60000038146973,542500.0,0.005036848926973869,-6.647050903746394,-0.2677165590842286,54.27750075587784,54.89809622717727,-1.0507293517295722,-1.0201876187428063,-1.81435283682697,-2.0439540313242297,13.793828299455058,1.2999992370605433,0.562140640616736,0.9155004501342745,-0.9060252408979892,2.737026141166538,0.0047376046181426545,1.8262632956504063,-3.780605018148801,66.74368009049545,14.383068818070498,0.9107628455161314,10,-1.3900012969970668,-1.2100009918212855,-2.4525008201599086,-1.8250007629394496,-2.220001220703125,2,-0.16808020511129718,1.4724395731145066,25.809999465942386,-1.0526276163228332,26.36000061035156,-2.3043485472016916,25.459999084472656,-0.16808020511129718
2068,2008-10-23,24.559999465942386,26.01000022888184,23.8799991607666,25.899999618530273,393800.0,-0.05319973167708192,1.7307681962121968,-3.941175150624448,47.560971197223225,54.619322836697236,0.4678259983213202,0.4290672264381179,-0.45136664153409356,-0.6604745793897919,14.190622332701212,2.130001068115238,0.3298364330273742,-0.4945006370544398,-2.261144119872103,1.2721428457632236,-1.3778223784632715,0.3888211043543919,-2.296191877136419,21.250004470347427,-28.712476197823513,0.8833217414088318,10,0.6400003433227504,0.17000007629394176,-1.0724997520446813,-0.4449996948242223,-0.7699985504150426,3,-0.16490225265178549,-6.647050903746394,25.940000534057614,1.4724395731145066,25.809999465942386,-1.0526276163228332,26.36000061035156,-0.16490225265178549
2069,2008-10-24,23.13999938964844,24.29999923706055,22.31999969482422,23.059999465942386,316800.0,-0.05781759394022279,-1.5384618206137928,-0.059701428803238664,40.20887708955522,52.51438423610017,2.0396051380033953,1.8327721185872292,0.943793805722791,0.7452016674683115,14.723853732237435,2.2399997711181676,0.24595095624521335,-1.8445006370544412,-3.7980395058740015,0.10903823176511906,-2.8212700714642196,-0.8677312026446629,4.2399997711181605,17.22688351670201,-25.973848025722617,0.9767694344097797,10,1.710000038146969,1.590000152587887,0.3325009346008265,0.9600009918212855,1.1800003051757777,4,-0.04883315430302482,1.7307681962121968,24.559999465942386,-6.647050903746394,25.940000534057614,1.4724395731145066,25.809999465942386,-0.04883315430302482
2070,2008-10-27,22.75,23.540000915527344,21.700000762939453,22.770000457763672,247800.0,-0.01685390665234443,1.3589724779615842,-0.2500059604701619,40.76770085099807,49.71994998066153,2.25963381739286,2.1893151241016113,1.3081005641878392,1.11543024558069,14.49931461762532,1.8400001525878906,0.26996897456367464,-2.1420000076293952,-4.332963138959439,0.04896312370064848,-3.237481573294417,-1.0465184419643734,4.528799171447755,19.516717487943474,-23.047783739909008,1.0954815656650225,10,1.7899999618530273,1.9700002670288086,0.8350005149841309,1.2850008010864258,0.9300003051757812,0,-0.010109869988410014,-1.5384618206137928,23.13999938964844,1.7307681962121968,24.559999465942386,-6.647050903746394,25.940000534057614,-0.010109869988410014
2071,2008-10-28,23.65999984741211,23.95000076293945,22.559999465942386,23.040000915527344,300100.0,0.039999993292839875,1.3166673554310147,-30.999237078008775,46.36065373655225,49.86047204501754,1.1928987890606422,1.2471728626085685,0.3924463752511471,0.21438184696805251,14.168422654670543,1.3900012969970632,0.35436619201353636,-1.1710001945495598,-3.430239834304807,1.0882394452056872,-2.300620014427185,-0.04138037467193456,3.3956473876953126,37.69229838128421,-7.335952647647282,1.1296198198776242,10,0.880000114440918,1.0600004196166992,-0.07499933242797852,0.2650003433227539,-0.9599990844726598,1,-0.06382080467540652,1.3589724779615842,22.75,-1.5384618206137928,23.13999938964844,1.7307681962121968,24.559999465942386,-0.06382080467540652
2072,2008-10-29,22.709999084472656,23.60000038146973,22.31999969482422,23.290000915527344,391100.0,-0.04015218804168175,1.1333331214058355,-0.9354884359098992,45.84954383815689,48.608302565966035,2.3369178999646607,2.1399198212528674,1.3246699647575042,1.1640686154528481,14.072028578519927,1.3400001525878906,0.17923220011046936,-2.015000915527345,-4.465294203891535,0.4352923728368445,-3.2401475597094382,-0.7898542713452521,4.1314222917480485,23.433838670148553,-25.940636121701154,1.2251466441820944,10,1.6800012588500977,2.0100011825561523,0.8750014305114746,1.215001106262207,1.2300014495849574,2,0.03874949817663853,1.3166673554310147,23.65999984741211,1.3589724779615842,22.75,-1.5384618206137928,23.13999938964844,0.03874949817663853
2073,2008-10-30,26.10000038146973,26.149999618530273,22.770000457763672,23.26000022888184,682400.0,0.14927351094940788,1.2993202310098757,-4.896536528899529,56.97167514948428,49.00791166880121,-1.2031192971521527,-1.205567196508209,-2.051820014911179,-2.206696846710667,13.442268402885013,3.440000534057617,0.006872066816558942,1.3075003623962438,-1.2188899351087734,3.833890659901261,0.044305213643735186,2.5706955111487524,0.5357641702197249,98.8764213501375,45.13577382267925,1.2631951487525095,10,-1.7100000381469762,-1.3800001144409215,-2.5149998664855993,-2.175000190734867,-3.140001296997074,3,-0.09118777905478404,1.1333331214058355,22.709999084472656,1.3166673554310147,23.65999984741211,1.3589724779615842,22.75,-0.09118777905478404
2074,2008-10-31,26.989999771118164,27.38999938964844,25.18000030517578,26.0,384700.0,0.03409959297473075,1.4692740882815147,0.348591449974412,54.70183245431988,48.91490086372096,-2.071058339752483,-2.0668580928547655,-2.9064043577884213,-3.0538872727001944,12.121657767661944,2.20999908447266,0.2618684044779158,2.1119997978210456,-0.5932668437199489,4.81726643936204,0.7593664770505484,3.464633118591543,-5.289999008178711,92.9701280303888,38.40427120504587,1.3526333207704966,10,-2.4449996948242188,-2.2699995040893555,-3.404999256134033,-3.089999198913574,-3.5900001525878906,4,-0.11856238913403472,1.2993202310098757,26.10000038146973,1.1333331214058355,22.709999084472656,1.3166673554310147,23.65999984741211,-0.11856238913403472
2075,2008-11-03,26.959999084472656,28.20000076293945,26.229999542236328,26.709999084472656,395800.0,-0.0011115482363809326,-2.2562028285528672,0.2525253109075321,54.32027539646144,49.002114496514345,-2.175806767776699,-2.07885946478396,-2.871233041576531,-2.9897590646281174,12.004733133523825,1.9700012207031214,0.12242895346438942,2.0409991264343255,-0.7676783636536513,4.849676616522302,0.6366603813903353,3.4453378714783156,-5.146198348999022,78.91153991126293,25.721748445090675,1.4043387450439886,11,-2.009998321533203,-2.009998321533203,-3.2849984169006348,-3.0599985122680664,-3.779998779296875,0,-0.09792282935087038,1.4692740882815147,26.989999771118164,1.2993202310098757,26.10000038146973,1.1333331214058355,22.709999084472656,-0.09792282935087038
2076,2008-11-04,27.40999984741211,27.959999084472656,27.059999465942386,27.959999084472656,437300.0,0.01669142352451436,2.2727304253740015,-2.1999969482421875,64.1975209188583,50.104338959067725,-2.654084993480776,-2.510285079354638,-3.2801015314366637,-3.4025094291776625,10.678251804107393,1.0,0.10202008037137489,2.3974999427795396,-0.6153068396847345,5.410306725243814,0.8910965515474025,3.9039033340116767,-5.340751110839843,86.5646127207156,28.721992995068163,1.5064033912321366,11,-2.4599990844726562,-2.4599990844726562,-3.529999256134033,-3.5099992752075195,-4.8899993896484375,1,-0.13608170605621117,-2.2562028285528672,26.959999084472656,1.4692740882815147,26.989999771118164,1.2993202310098757,26.10000038146973,-0.13608170605621117
2077,2008-11-05,25.6200008392334,27.26000022888184,25.479999542236328,27.1200008392334,429200.0,-0.06530459752438533,1.0000021430898172,2.7272765104488172,47.74517234190211,50.124805752920935,-1.021693497365856,-0.6886484728681914,-1.496324381909048,-1.5798617731143878,10.459412645796096,1.9300003051757812,-0.07370024475685355,0.5650009155273423,-2.4573682749407837,3.5873701059954684,-0.9461836797067207,2.0761855107614053,-3.3055220216064463,52.48619192071053,-2.443891997547105,1.5111845952340637,11,-0.6700000762939453,-0.6700000762939453,-1.7400002479553223,-1.7200002670288086,-1.7700004577636683,2,-0.1139734574802348,2.2727304253740015,27.40999984741211,-2.2562028285528672,26.959999084472656,1.4692740882815147,26.989999771118164,-0.1139734574802348
2078,2008-11-06,25.85000038146973,26.38999938964844,24.6200008392334,25.270000457763672,407500.0,0.008977343274872984,1.1325310203063892,-0.3866666158040388,51.454142934456804,51.37427973568778,-1.1727948328984716,-0.8138850082496667,-1.7142048753081234,-1.7768211465063253,10.148105031314842,1.7699985504150426,-0.18333385490528897,0.702000427246098,-2.2967613883209346,3.7007622428131306,-0.7973804805374165,2.2013813350296125,-3.3001006860302766,34.357529844945475,-19.59742853796549,1.4993809077835158,11,-0.899999618530277,-0.899999618530277,-1.8074998855590856,-1.9499998092651403,-3.1599998474121165,3,-0.07388780732016076,1.0000021430898172,25.6200008392334,2.2727304253740015,27.40999984741211,-2.2562028285528672,26.959999084472656,-0.07388780732016076
2079,2008-11-07,25.84000015258789,26.35000038146973,25.399999618530273,26.10000038146973,296400.0,-0.0003868560438787805,1.500001254834235,-0.4482763156596666,47.92332156424474,52.169348703826294,-0.8264304465472776,-0.656393353692323,-1.6632601409978207,-1.7418063939482593,9.72357041527842,0.9500007629394567,-0.32563401470699205,0.5770002365112319,-2.3373353857985357,3.4913358588209995,-0.8801675746436537,2.0341680476661175,-3.0640964144484357,34.078193836706475,-16.308887008042547,1.4571678111548845,11,-0.5799999237060547,-0.8899993896484375,-1.797499656677246,-1.9399995803833008,-1.7299995422363317,4,-0.11145514903670772,1.1325310203063892,25.85000038146973,1.0000021430898172,25.6200008392334,2.2727304253740015,27.40999984741211,-0.11145514903670772
2080,2008-11-10,25.59000015258789,26.38999938964844,25.31999969482422,26.29999923706055,380300.0,-0.009674922543487785,1.404495345208897,2.730763305578966,49.09983937381541,52.4737026635222,-0.14663074524167996,-0.4084317827104549,-1.350520416171939,-1.483320134301163,9.400048905216751,1.0699996948242223,-0.25467660144996174,0.31500024795532156,-2.602818066313617,3.23281856222426,-1.1439089091791494,1.7739094050897926,-2.597132533456435,29.04191086738152,-18.813724980729933,1.4589091571344694,11,-0.3299999237060547,-0.6399993896484375,-1.3474998474121094,-1.5299997329711914,-1.5900001525878906,0,-0.08558032516604519,1.500001254834235,25.84000015258789,1.1325310203063892,25.85000038146973,1.0000021430898172,25.6200008392334,-0.08558032516604519
2081,2008-11-11,25.21999931335449,25.93000030517578,24.70000076293945,25.56999969482422,296100.0,-0.014458805667337371,1.2990611224106066,0.4929589194184485,47.11075018790288,52.61383670238286,0.5229175488183877,-0.06043137221297812,-0.9294899904305822,-1.098276143138154,8.91787003287182,1.2299995422363317,0.07125808206286877,-0.0430006027221701,-2.95958920192097,2.8735879964766298,-1.5012949023215683,1.415293696877228,-2.0188463684707116,22.727220183220943,-21.79987199126588,1.4582942995993997,11,0.26500129699707387,-0.2699985504150355,-0.8874988555908168,-1.0699987411498988,-1.6999988555908168,1,-0.08088814685647072,1.404495345208897,25.59000015258789,1.500001254834235,25.84000015258789,1.1325310203063892,25.85000038146973,-0.08088814685647072
2082,2008-11-12,23.46999931335449,25.059999465942386,23.26000022888184,24.989999771118164,468700.0,-0.06938937540229595,1.1686739789364256,4.3428537174184,45.752143425460865,51.367222066380265,2.6731735824830416,1.8165713181755159,0.8338809575230819,0.6674415560754063,9.577529318775714,1.9599990844726491,0.39762894497892276,-1.8145005226135282,-4.667742619244915,1.038741574017859,-3.2411215709292236,-0.38787947429783287,4.730001449584961,6.709237724562713,-39.07840301719324,1.4266210483156943,11,2.260001182556156,1.4800014495849645,1.6625008583068883,1.4200010299682653,-0.0699996948242152,2,-0.04047715736618129,1.2990611224106066,25.21999931335449,1.404495345208897,25.59000015258789,1.500001254834235,25.84000015258789,-0.04047715736618129
2083,2008-11-13,24.06999969482422,24.190000534057614,22.459999084472656,23.53000068664551,351300.0,0.025564567491415557,3.4358972477961895,-0.3552623983897935,53.87177410389567,51.27499336077758,1.9611735896403282,1.101343291002241,0.26803919016408884,0.08489134470690018,9.808628108083356,1.7300014495849574,0.5879402213301113,-1.1055001258850083,-3.969979674608595,1.7589794228385784,-2.5377399002468017,0.32673964847678505,4.031201057434078,40.966933468966964,-8.085073818573683,1.4322397743617934,11,1.260000228881836,0.8800010681152344,1.137500286102295,0.8200006484985352,-0.7600002288818324,3,-0.009139979897955564,1.1686739789364256,23.46999931335449,1.2990611224106066,25.21999931335449,1.404495345208897,25.59000015258789,-0.009139979897955564
2084,2008-11-14,23.3799991607666,24.520000457763672,23.32999992370605,24.10000038146973,295800.0,-0.02866641224785671,-1.9024414071585913,-1.3333380428447958,52.5588911164525,51.07928399633214,2.330299541322553,1.715479148700858,0.9765028816036931,0.7776492209906465,9.976752226814112,1.1900005340576207,0.8650695120239789,-1.6915006637573242,-4.6615783681690175,1.278577040654369,-3.176539515963171,-0.20646181155147758,4.49555352478027,23.40966933468965,-28.164763998174184,1.4850388522058475,11,1.8299999237060547,1.5700016021728516,1.9800009727478027,1.5100011825561523,-0.4200000762939453,4,-0.02951234608540354,3.4358972477961895,24.06999969482422,1.1686739789364256,23.46999931335449,1.2990611224106066,25.21999931335449,-0.02951234608540354
2085,2008-11-17,22.86000061035156,23.85000038146973,22.86000061035156,23.18000030517578,265000.0,-0.022241170619357375,-5.187504470352528,0.44444326707074405,46.64429906069495,49.12892601209177,2.466981363276492,2.0657333113884704,1.5102699908910928,1.297728690795335,10.23228950016722,0.9899997711181712,0.6423660980976074,-2.036499214172366,-5.097956107045203,1.0249576787004706,-3.5672276606087827,-0.5057707677359495,4.798929931152344,11.527417439866218,-40.07617327159815,1.5307284464364181,11,1.9999990463256871,2.090000152587894,1.8699989318847692,1.8699989318847692,0.019998550415042615,0,0.05468066345693656,-1.9024414071585913,23.3799991607666,3.4358972477961895,24.06999969482422,1.1686739789364256,23.46999931335449,0.05468066345693656
2086,2008-11-18,22.790000915527344,23.56999969482422,22.100000381469727,22.709999084472656,428100.0,-0.0030621038038169957,-1.2615387324046985,-0.2500059604701591,50.36232710335272,49.419720985586274,2.025744422443797,2.0004455952702145,1.6099500670147222,1.3697981479256676,10.305574196856544,1.4699993133544922,0.3857811116295373,-1.9554989814758308,-5.123307403858739,1.2123094409070774,-3.539403192667283,-0.3715947702843785,4.660972367695308,23.310836063334275,-30.54009872468615,1.5839042111914539,11,1.4549989700317383,2.1599998474121094,1.9399986267089844,1.9399986267089844,0.4299983978271449,1,0.053093419739542735,-5.187504470352528,22.86000061035156,-1.9024414071585913,23.3799991607666,3.4358972477961895,24.06999969482422,0.053093419739542735
2087,2008-11-19,21.57999992370605,23.420000076293945,21.559999465942386,22.63999938964844,189000.0,-0.053093503431888456,-2.3818181187653718,-13.249690062941154,24.49209849668216,46.423938270277986,2.90823710321423,3.0219978082841514,2.8113598540567644,2.58331641773686,10.466401172602403,1.860000610351559,0.08098637533668906,-2.947499942779544,-6.359842138777022,0.4648422532179346,-4.653671040778285,-1.2413288447808029,5.5499149854114265,0.6756909142573804,-45.5184801413396,1.7061710979987401,11,2.3949995040893626,3.300000190734867,3.149999618530277,3.149999618530277,1.5699996948242223,2,0.08989807881910572,-1.2615387324046985,22.790000915527344,-5.187504470352528,22.86000061035156,-1.9024414071585913,23.3799991607666,0.08989807881910572
2088,2008-11-20,20.51000022888184,21.61000061035156,20.270000457763672,21.3799991607666,468400.0,-0.049582933207001356,1.0150350492755007,0.8207541228441013,14.15929819704941,42.6723801183674,3.5102377641524214,3.9769235846187563,3.8730528782730715,3.642184502838777,11.924801988625845,1.340000152587887,-0.5034742320874486,-3.8149996757507303,-7.671054352160713,0.04105500065925227,-5.743027013955722,-1.886972337545739,6.174321444781629,5.647053438074532,-33.19973276473559,1.9280273382049915,11,2.819999694824215,3.725000381469723,4.219999313354489,4.219999313354489,2.5900001525878906,3,0.14090684336408654,-2.3818181187653718,21.57999992370605,-1.2615387324046985,22.790000915527344,-5.187504470352528,22.86000061035156,0.14090684336408654
2089,2008-11-21,22.01000022888184,22.07999992370605,19.979999542236328,20.75,386600.0,0.07313505525405728,2.000001362392262,-1.4482779032293525,26.45100500574658,40.15584296635976,1.575499130634057,2.516972771227561,2.3849064909834645,2.1439734471040346,12.473804559520348,2.100000381469723,-0.6446845644311665,-2.2584997177124,-6.219351600923424,1.702352165498624,-4.2389256593179105,-0.2780737761068899,4.03288932319165,52.454786729390705,17.904439328680724,1.9804259416055117,11,0.9449996948242152,2.079999923706051,2.7199993133544886,2.7199993133544886,1.2399997711181605,4,0.059064026512579026,1.0150350492755007,20.51000022888184,-2.3818181187653718,21.57999992370605,-1.2615387324046985,22.790000915527344,0.059064026512579026
2090,2008-11-24,22.520000457763672,23.21999931335449,22.13999938964844,22.13999938964844,355600.0,0.02317129593722589,-4.68419414746782,0.3015880945136452,26.86849796200606,37.906703830148984,0.6528803169208217,2.096338428244099,1.902279482990341,1.6353928640406608,12.464229022145991,1.2099990844726491,-0.877152952997168,-1.73699951171875,-5.717700710956475,2.243701687518975,-3.7273501113376106,0.2533510879001106,2.795342293129359,70.75211163142588,41.01397095076076,1.990350599618862,11,-9.5367431640625e-07,1.5699996948242188,2.2099990844726562,2.2099990844726562,0.9200000762939418,0,0.01953812689898493,2.000001362392262,22.01000022888184,1.0150350492755007,20.51000022888184,-2.3818181187653718,21.57999992370605,0.01953812689898493
2091,2008-11-25,22.149999618530273,22.8700008392334,21.790000915527344,21.90999984741211,332500.0,-0.0164298770742628,-3.5000218551441047,0.6315765697937117,31.038247857724755,36.27182654484498,0.6052541735482606,2.47427068875443,2.26432532963112,1.9882300506394373,12.780343065914163,1.0799999237060547,-1.08822828651871,-2.0315003395080566,-6.115807946286896,2.052807267270783,-4.073654142897478,0.0106534638813649,2.5251019473239538,63.0813877733427,34.724481897271964,2.04215380338942,11,0.10000038146972656,1.9400005340576172,2.489999771118164,2.5799999237060547,0.3000011444091797,1,0.03295709051054008,-4.68419414746782,22.520000457763672,2.000001362392262,22.01000022888184,1.0150350492755007,20.51000022888184,0.03295709051054008
2092,2008-11-26,23.59000015258789,23.790000915527344,21.049999237060547,21.6299991607666,370400.0,0.0650113119123008,1.3220328435385806,8.16667858760699,39.092665638736094,34.62970338204947,-0.9118219589479963,1.1632166576243819,0.8806508287528843,0.5141967293907044,12.773310406496172,2.740001678466797,-1.290005176886531,-0.6354998588561998,-4.671738026212395,3.400738308499996,-2.6536189425342975,1.382619224821898,0.5216891704321895,94.7506380354216,64.37875904528303,2.018119083678097,11,-1.3400001525878906,0.5,1.0499992370605469,1.1399993896484375,-2.649999618530277,2,-0.0156846475981397,-3.5000218551441047,22.149999618530273,-4.68419414746782,22.520000457763672,2.000001362392262,22.01000022888184,-0.0156846475981397
2093,2008-11-28,23.71999931335449,24.32999992370605,23.20000076293945,23.290000915527344,75200.0,0.005510774053654854,-2.704923158701081,0.21938682665031617,39.88549357826014,33.221548100028095,-1.2255717369156613,0.8914781469317568,0.763871773138245,0.3619118736082285,13.25823668231744,1.1299991607666016,-1.452044429655306,-0.38650064468384215,-4.329298132616817,3.5562968432491324,-2.357899388650331,1.584898099282647,-3.7399997711181605,85.9769986929182,53.75758683559583,1.9713987439664882,11,-1.5649995803832972,0.370000839233402,0.9200000762939489,1.0100002288818395,-2.569999694824215,4,-0.024030341961405632,1.3220328435385806,23.59000015258789,-3.5000218551441047,22.149999618530273,-4.68419414746782,22.520000457763672,-0.024030341961405632
2094,2008-12-01,23.790000915527344,24.959999084472656,21.65999984741211,23.309999465942386,421000.0,0.002951163752076713,1.340426827082478,1.1162866001605738,41.262142214834796,32.6235306727103,-1.3759994666515887,0.6002223623732021,0.7014063368643946,0.26804901789367364,13.433026255039254,3.299999237060547,-1.4701807376763796,-0.1564990997314446,-3.8590003306813223,3.546002131218433,-2.0077497152063835,1.6947515157434943,-3.72300136566162,70.07677200499911,35.90818256258224,1.8512506154749386,12,-1.3200016021728516,0.2999992370605469,1.1749987602233887,0.9399986267089844,-2.760000228881836,0,-0.029003804434797664,-2.704923158701081,23.71999931335449,1.3220328435385806,23.59000015258789,-3.5000218551441047,22.149999618530273,-0.029003804434797664
2095,2008-12-02,24.31999969482422,24.3700008392334,23.03000068664551,24.28000068664551,526400.0,0.02227821601095248,18.14268197980949,0.08333101538191875,45.697898980917955,32.10526088132866,-1.8742113001517886,-0.14514090633441867,0.20040953578348564,-0.28552608341671615,13.25581007264938,1.340000152587887,-1.6535689348294333,0.5054996490478523,-2.922720497302336,3.9337197953980407,-1.2086104241272402,2.2196097222229447,-4.0572801635742195,83.63172852622922,46.0323962304139,1.7141100731750933,12,-1.8500003814697266,-0.22999954223632812,0.4699997901916504,0.4099998474121094,-3.539999008178711,1,-0.04399669853005528,1.340426827082478,23.790000915527344,-2.704923158701081,23.71999931335449,1.3220328435385806,23.59000015258789,-0.04399669853005528
2096,2008-12-03,23.68000030517578,24.059999465942386,22.670000076293945,23.81999969482422,268700.0,-0.026315764707210976,3.4838767235385286,-3.5000715273476,51.122999910446424,35.06424992730246,-1.2233358366346359,0.2119554661478631,0.8554796922829055,0.332843895484185,13.128767282519046,1.6499996185302734,-1.7928224060295008,0.05200023651122976,-2.9293495123406608,3.0333499853631203,-1.4386746379147155,1.542675110937175,-3.229389591796874,67.26345705245843,24.692751365022637,1.490674874425945,12,-1.210000991821289,0.4099998474121094,0.9499998092651367,1.0399999618530273,-3.4300003051757812,2,-0.01013512533890093,18.14268197980949,24.31999969482422,1.340426827082478,23.790000915527344,-2.704923158701081,23.71999931335449,-0.01013512533890093
2097,2008-12-04,22.70000076293945,24.34000015258789,22.36000061035156,23.60000038146973,207400.0,-0.04138511527054889,-1.5063286555002195,6.428596730245283,42.959922937622814,38.26431934292173,-0.0757193538038834,1.0139660316195922,1.8665529062751425,1.2943970612924325,13.990753572936685,1.9799995422363317,-1.834108356906107,-0.7819993019104032,-3.6358762830990763,2.07187767927827,-2.208937792504738,0.6449391886839315,-2.069014514716791,31.515186544519153,-10.79331324904662,1.4269384905943359,12,-0.23000144958495738,1.389999389648441,1.9299993515014684,2.019999504089359,-1.8000011444091761,3,-0.011013215488880124,3.4838767235385286,23.68000030517578,18.14268197980949,24.31999969482422,1.340426827082478,23.790000915527344,-0.011013215488880124
2098,2008-12-05,23.940000534057614,23.940000534057614,22.200000762939453,22.65999984741211,195000.0,0.05462553874194653,1.7187481839219632,-1.4222235879785972,52.7237424114233,41.18351238799692,-0.8694374723952123,-0.3968074556999994,0.6388265918302203,0.033074565513008025,15.389063727451601,1.7399997711181605,-1.896782979689462,0.5535004615783663,-2.0865493634012324,3.193550286557965,-0.7665244509114331,1.8735253740681657,-3.135853772384955,69.0909458717451,23.384268091794148,1.3200249124897998,12,-0.9350013732910121,0.149999618530277,0.6149997711181676,0.779999732971195,-3.25,4,-0.12531328041251,-1.5063286555002195,22.70000076293945,3.4838767235385286,23.68000030517578,18.14268197980949,24.31999969482422,-0.12531328041251
2099,2008-12-08,22.959999084472656,24.399999618530273,22.6200008392334,24.270000457763672,419400.0,-0.040935732152168725,1.267514809289397,-1.02343802386867,50.46554217175584,43.80540618908023,0.28998820221394794,0.3756273317522023,1.6012687944444934,1.0027633264221194,16.739885226090344,1.779998779296875,-1.5981208440913157,-0.28250093460082937,-2.660220751849053,2.0952188826473943,-1.471360843224943,0.9063589740232842,-1.9896182298879985,34.54539622154039,-14.845069976332034,1.1888599086241118,12,0.04500007629394531,1.1300010681152344,1.595001220703125,1.7600011825561523,-1.7599983215332031,0,-0.07883273249633738,1.7187481839219632,23.940000534057614,-1.5063286555002195,22.70000076293945,3.4838767235385286,23.68000030517578,-0.07883273249633738
2100,2008-12-09,23.399999618530273,24.01000022888184,21.920000076293945,21.920000076293945,302100.0,0.019163787090705098,-1.8243254040874026,-1.1297694585756344,52.74526806826144,46.217297323584305,-0.013474079046684295,-0.2496548296306358,1.1465255663809089,0.5668793504186951,18.24962534738605,2.090000152587894,-1.0575310372094435,0.26699962615966655,-1.8420592257736281,2.3760584780929612,-0.7875297998069826,1.3215290521263157,-2.270034034750097,59.67741191200968,6.699378847715579,1.0545294259666476,12,-0.3950004577636719,0.6900005340576172,1.2325005531311035,1.3200006484985352,-2.029998779296875,1,-0.10128200728721304,1.267514809289397,22.959999084472656,1.7187481839219632,23.940000534057614,-1.5063286555002195,22.70000076293945,-0.10128200728721304
2101,2008-12-10,23.18000030517578,23.86000061035156,23.040000915527344,23.520000457763672,161500.0,-0.00940168021115162,-1.6451648628859965,-0.22972990388506417,57.90513956909382,48.307572204735166,0.41124230399287853,-0.2006085851644812,1.3398952335185577,0.8026911106008754,19.491854412636478,0.8199996948242152,-0.6982311206098402,0.14900026321411275,-1.7185721526472513,2.0165726790754768,-0.784785944716571,1.0827864711447965,-1.8968333813679052,50.806470219975786,-8.424456572532499,0.9337862079306822,12,0.12999916076660156,0.7899990081787109,1.7700004577636719,1.7700004577636719,-3.1300010681152344,2,-0.10353751453551041,-1.8243254040874026,23.399999618530273,1.267514809289397,22.959999084472656,1.7187481839219632,23.940000534057614,-0.10353751453551041
2102,2008-12-11,22.520000457763672,23.709999084472656,22.239999771118164,22.90999984741211,132100.0,-0.028472814440159477,-2.0947329111738417,1.1470565135926578,60.350154601296396,50.581423429516974,1.009679665562583,0.40535321436833627,1.9666590046646633,1.4665231748188425,20.20115712196686,1.4699993133544922,-0.3772454755335346,-0.46349964141845845,-2.332383478522459,1.4053841956855422,-1.3979415599704588,0.47094227713354186,-1.089760247529206,24.193568234640843,-40.08800885189351,0.9344419185519999,12,0.7899990081787109,1.0999994277954102,2.4300003051757812,2.4300003051757812,-1.6000003814697266,3,-0.10079930779846402,-1.6451648628859965,23.18000030517578,-1.8243254040874026,23.399999618530273,1.267514809289397,22.959999084472656,-0.10079930779846402
2103,2008-12-12,23.85000038146973,23.95000076293945,22.149999618530273,22.209999084472656,157100.0,0.05905860997651735,-1.045455579915184,-4.20513811181972,59.643605744277764,52.62380826612174,-0.33518903420943147,-0.9928790019475464,0.6207714953410921,0.15084264406008074,20.505097575998423,1.8000011444091761,-0.0648867687056871,0.8775002479553251,-0.9668866087577648,2.721887104668415,-0.04469318040122161,1.7996936763118718,-2.278569816265737,77.82260731529877,11.547453404406724,0.9221934283565453,12,-0.6900005340576207,-0.6650009155273473,1.100000381469723,1.100000381469723,-3.770000457763679,4,-0.12368975747402755,-2.0947329111738417,22.520000457763672,-1.6451648628859965,23.18000030517578,-1.8243254040874026,23.399999618530273,-0.12368975747402755
2104,2008-12-15,22.690000534057614,23.85000038146973,22.309999465942386,23.85000038146973,286900.0,-0.04863730938609878,1.6551743415535523,-0.7073164207468222,50.834151459196484,53.19450298593047,0.7290321083275408,0.11887205120360278,1.7339907696434231,1.3267051647047694,21.041680052061423,1.5400009155273438,0.04902954644952473,-0.24799966812134144,-2.086094753458319,1.590095417215636,-1.167047210789832,0.6710478745471491,-0.9830272280828751,36.842124475935236,-27.674269784625395,0.9190475426684894,12,0.46999931335449574,0.4949989318847692,2.2600002288818395,2.2600002288818395,-2.909999847412106,0,-0.08814455499893037,-1.045455579915184,23.85000038146973,-2.0947329111738417,22.520000457763672,-1.6451648628859965,23.18000030517578,-0.08814455499893037
2105,2008-12-16,24.11000061035156,24.270000457763672,22.53000068664551,23.020000457763672,257500.0,0.06258263741168846,1.4680850488200088,-0.9396554275585517,58.718865799524394,54.03848808471691,-0.8089597412525258,-1.2676738930608416,0.2550215607795643,-0.07077033184490844,21.251968357930306,1.7399997711181605,0.18238411239736152,1.1095004081726039,-0.8010076724145136,3.0200084887597214,0.1542463678790469,2.064754448466161,-2.2729062732369023,92.452840373876,26.60840002077893,0.9552540402935582,12,-0.9500007629394496,-0.9250011444091761,0.9949998855590856,0.8400001525878942,-4.45000076293945,1,-0.12069679692014212,1.6551743415535523,22.690000534057614,-1.045455579915184,23.85000038146973,-2.0947329111738417,22.520000457763672,-0.12069679692014212
2106,2008-12-17,24.0,24.5,23.6299991607666,23.85000038146973,205200.0,-0.004562447431226135,-1.9491450905340881,0.13761430966237903,52.06861682000518,55.0505651827594,-0.725039225294875,-1.1197873527811453,0.32290170955600317,0.06820976287373881,21.051728293304084,0.8700008392333984,0.29235515933438094,0.9389998435974114,-1.0194732649552307,2.8974729521500535,-0.040236710678911436,1.9182363978737342,-2.037989472991022,78.72340770909611,15.852346352300195,0.9792365542763212,12,-0.7899999618530273,-1.0450000762939453,1.1050004959106445,0.9500007629394531,-4.309999465942386,2,-0.10958329836527503,1.4680850488200088,24.11000061035156,1.6551743415535523,22.690000534057614,-1.045455579915184,23.85000038146973,-0.10958329836527503
2107,2008-12-18,23.520000457763672,24.04999923706055,23.239999771118164,24.0,229800.0,-0.019999980926513672,1.7931111593430586,-3.2000050862760316,49.025346729389824,54.639632329200126,-0.13018029724861435,-0.513313660794001,0.7791579349295148,0.5660695460758944,20.685093616689777,0.8099994659423864,0.2940863583239981,0.36200027465820384,-1.476094839952129,2.2000953892685366,-0.5570472826469626,1.2810478319633702,-1.438070388456147,58.29789858913039,-1.5822400637159788,0.9190475573051665,12,-0.3100004196166992,-1.0000009536743164,1.697500228881836,1.4300003051757812,-4.370000839233398,3,-0.14753406263466795,-1.9491450905340881,24.0,1.4680850488200088,24.11000061035156,1.6551743415535523,22.690000534057614,-0.14753406263466795
2108,2008-12-19,23.399999618530273,24.790000915527344,23.26000022888184,23.93000030517578,528800.0,-0.0051020763987182915,-2.7777819640052708,1.1041691501959008,48.108626007763704,54.37775275542323,-0.10597881139556264,-0.17465473461030712,0.8986771018978317,0.7002207060164665,19.538747434602975,1.5300006866455043,0.26753954818692094,0.09749946594238423,-1.2540980282338978,1.4490969601186663,-0.5782992811457568,0.7732982130305253,-1.202946788616142,43.95159336581456,-14.03402850575425,0.6757987470881419,12,-0.044999122619628906,-0.9300003051757812,1.9400010108947754,1.5500011444091797,-5.10999870300293,4,-0.1059828881481022,1.7931111593430586,23.520000457763672,-1.9491450905340881,24.0,1.4680850488200088,24.11000061035156,-0.1059828881481022
2109,2008-12-22,23.309999465942386,23.57999992370605,22.75,23.57999992370605,230400.0,-0.003846160429704315,5.148137159327055,0.5094341659678928,44.88348458458552,53.504221257237006,0.043460313506102466,0.018689971406061545,1.0016468691468567,0.7905790823021981,18.792795234832326,0.8299999237060511,0.4134480433214236,-0.057500648498532314,-1.2647049237913315,1.1497036267942669,-0.6611027861449337,0.546101489147869,-1.0024287858459147,34.513216827539466,-19.392732965218208,0.6036021376463996,12,0.16000080108642223,-0.8400001525878942,1.8300008773803675,1.6400012969970668,-4.729999542236335,0,-0.1385671221037822,-2.7777819640052708,23.399999618530273,1.7931111593430586,23.520000457763672,-1.9491450905340881,24.0,-0.1385671221037822
2110,2008-12-23,22.959999084472656,23.75,22.75,23.57999992370605,137900.0,-0.015015031724093575,1.0833311809456068,2.2962955113805417,46.24216553712361,52.208335253684766,0.3626158811936442,0.4251413086343945,1.3024666156520723,1.1385867692550136,18.747543918897,1.0,0.3397291775680138,-0.4295009613037095,-1.5866750829999603,0.7276731603925413,-1.008088022151835,0.14908609954441587,-0.5463312682011363,10.294068148414096,-40.190482038522035,0.5785870608481254,12,0.5100011825561523,-0.48999977111816406,2.1200008392333984,1.9900016784667969,-4.299999237060547,1,-0.13850167790196954,5.148137159327055,23.309999465942386,-2.7777819640052708,23.399999618530273,1.7931111593430586,23.520000457763672,-0.13850167790196954
2111,2008-12-24,22.8799991607666,23.15999984741211,22.729999542236328,23.040000915527344,106200.0,-0.003484317373521062,1.150003576282097,0.258066997068226,51.03685686604682,51.173524394212585,0.4420742279664971,0.5930405792686635,1.327796170627792,1.2113184096725576,18.543460079493894,0.43000030517578125,0.3631417834731252,-0.5460008621215806,-1.5778190456909371,0.4858173214477759,-1.0619099539062589,-0.030091770336902357,-0.3644780937670369,7.2815300259065925,-43.71872414441853,0.5159090917846776,12,0.590001106262207,-0.4099998474121094,2.025001049041748,2.0700016021728516,-3.9200000762939453,2,-0.14073424088563669,1.0833311809456068,22.959999084472656,5.148137159327055,23.309999465942386,-2.7777819640052708,23.399999618530273,-0.14073424088563669
2112,2008-12-26,23.21999931335449,23.34000015258789,22.8700008392334,22.959999084472656,111900.0,0.014860147074257757,-1.1363764440687518,-1.6249836089024299,45.37274434034933,49.587873127109425,0.23670293034346912,0.23599943874182117,1.0139650062460142,0.8614824868982431,18.879934795623328,0.4699993133544922,0.33031401610506705,-0.18750066757202433,-1.2202055316593743,0.8452041965153256,-0.7038530996156993,0.32885176447165065,-0.6066991256560001,23.78638079912282,-23.895874913272234,0.5163524320436756,12,0.33000087738037465,-0.7499999999999964,1.377501010894779,1.7300014495849645,-4.75,4,-0.15202406906475108,1.150003576282097,22.8799991607666,1.0833311809456068,22.959999084472656,5.148137159327055,23.309999465942386,-0.15202406906475108
2113,2008-12-29,23.149999618530273,23.489999771118164,22.82999992370605,23.239999771118164,218900.0,-0.003014629495874166,1.2372870397310436,-0.34615412830576714,51.38282758986401,49.648837141628036,0.22011249322487458,0.2752172017920742,1.0063761373411495,0.9117188918613301,19.525325712922996,0.6599998474121129,0.248590653127863,-0.22900037765503,-1.2568425187941905,0.7988417634841305,-0.7429214482246103,0.28492069291455024,-0.4428314749608191,41.17645958853647,-7.8301286519827045,0.5139210705695804,12,0.5100011825561523,-0.6800003051757812,1.2775001525878906,1.7300004959106445,-4.180000305175785,0,-0.17278617995303225,-1.1363764440687518,23.21999931335449,1.150003576282097,22.8799991607666,1.0833311809456068,22.959999084472656,-0.17278617995303225
2114,2008-12-30,23.10000038146973,23.40999984741211,22.8799991607666,23.0,261400.0,-0.0021597942930643432,-2.1176322093134146,-1.1111134658585569,47.6851909085397,48.422873264851965,0.3736831198687014,0.28551116856815284,1.0020740942462147,0.9534388166561563,19.453271365444508,0.5300006866455078,0.18983067209413562,-0.24449958801269034,-1.260507924198322,0.7715087481729412,-0.7525037561055079,0.2635045800801272,-0.30271900026414755,36.27457580211489,-10.91203703538428,0.508004168092816,12,0.6599998474121058,-0.6300010681152379,0.6824998855590785,1.1350002288818324,-3.5900001525878906,1,-0.20822508166713505,1.2372870397310436,23.149999618530273,-1.1363764440687518,23.21999931335449,1.150003576282097,22.8799991607666,-0.20822508166713505
2115,2008-12-31,23.25,23.36000061035156,22.79999923706055,23.229999542236328,390400.0,0.006493489872432923,3.6666454740523715,0.20000381468270667,50.546019473405146,48.253695781896404,0.09930657339634763,0.054008774493027545,0.7693824512872496,0.8026542767925875,19.40083022549702,0.5600013732910085,0.042237737292396105,-0.04099998474121236,-0.9475123324886212,0.8655123630061965,-0.4942561586149168,0.41225618913249207,1.7099990844726562,68.42109225792366,20.796277728272372,0.4532561738737051,12,0.5100002288818359,-0.24500083923339844,0.27250003814697266,0.8400001525878906,-3.5,2,-0.2008602183352236,-2.1176322093134146,23.10000038146973,1.2372870397310436,23.149999618530273,-1.1363764440687518,23.21999931335449,-0.2008602183352236
2116,2009-01-02,23.440000534057614,23.770000457763672,23.36000061035156,23.5,223700.0,0.008172065980972532,-2.7272829733923154,-2.999904634751274,57.74410769005008,49.22244699974755,-0.19945886103554145,-0.16326449603014836,0.5149236786942701,0.6072175132761721,19.021947494125875,0.5200004577636719,0.08813267609360409,0.1610005378723116,-0.7300522922502246,1.0520533679948478,-0.2845258771889547,0.606526952933578,1.4767985534668,65.97943212206967,14.754947649137911,0.44552641506126767,1,0.3199996948242223,-0.4350013732910121,-0.1350007057189906,0.649999618530277,-4.260000228881832,4,-0.2039249393232866,3.6666454740523715,23.25,-2.1176322093134146,23.10000038146973,1.2372870397310436,23.149999618530273,-0.2039249393232866
2117,2009-01-05,22.450000762939453,24.040000915527344,22.3799991607666,23.86000061035156,363300.0,-0.04223548415366807,-1.1419335308768372,23.500206631272988,37.50000425747426,48.043711249715386,0.6959906757653265,0.8506593351929652,1.4234413740199017,1.5778258153845854,18.760214597910718,1.6600017547607422,-0.11117805939369418,-0.8164992332458496,-1.7478543930959844,0.11485592660428523,-1.282176813170917,-0.3508216533207822,2.4244623275756823,4.216959528632605,-41.84019227089065,0.4656775799250683,1,0.7599992752075195,0.5549983978271484,0.7199993133544922,1.6399993896484375,-3.4300003051757812,0,-0.15545663963754086,-2.7272829733923154,23.440000534057614,3.6666454740523715,23.25,-2.1176322093134146,23.10000038146973,-0.15545663963754086
2118,2009-01-06,20.940000534057614,22.989999771118164,20.780000686645508,22.690000534057614,476600.0,-0.0672605869739904,-1.1352651307133006,1.2411348860866374,35.294119532722036,46.978226243952776,2.0342682379110357,2.2391876427902737,2.8772215741820197,3.0573814156327153,18.778119848456733,2.2099990844726562,-0.2587647527672736,-2.1764994621276905,-3.5243440051876895,-0.8286549190676915,-2.85042173365769,-1.502577190597691,3.834683999267579,4.907970434928006,-40.56683876642266,0.6739222715300003,1,1.4700002670288121,1.9299993515014684,2.2299995422363317,3.149999618530277,-2.220001220703125,1,-0.11795612023437252,-1.1419335308768372,22.450000762939453,-2.7272829733923154,23.440000534057614,3.6666454740523715,23.25,-0.11795612023437252
2119,2009-01-07,21.149999618530273,21.489999771118164,20.63999938964844,20.850000381469727,224400.0,0.010028609317898951,-1.3611081676768668,-0.17142813546316965,18.776359338061383,43.92646999961252,1.6602439419676038,1.9885913856607118,2.658061383914422,2.8223205392261477,19.17811733832914,0.850000381469723,-0.3415936291758328,-1.8760004043579102,-3.4857130056978,-0.26628780301802024,-2.6808567050278533,-1.071144103687967,3.3850038839941377,14.999999999999911,-23.51899589210854,0.8048563006699443,1,1.1900005340576172,1.6499996185302734,1.9725003242492676,2.940000534057617,-2.2600002288818324,2,-0.10307330234019518,-1.1352651307133006,20.940000534057614,-1.1419335308768372,22.450000762939453,-2.7272829733923154,23.440000534057614,-0.10307330234019518
2120,2009-01-08,21.030000686645508,21.31999969482422,20.76000022888184,20.899999618530273,219500.0,-0.005673708465679161,-1.7317057285609583,0.43333799575295956,18.73683677947858,40.33757887888271,1.6513378220865071,2.025795778096178,2.7798886993276426,2.9183812053692293,19.240987352529565,0.5599994659423793,-0.41774178199333534,-1.8774993896484382,-3.705433082774917,-0.049565696521959524,-2.7914662362116793,-0.9635325430851971,3.193402486848825,11.47062123439051,-21.055526879652557,0.9139668465632401,1,1.3099994659423828,1.6849994659423828,2.2499990463256836,3.059999465942383,-2.940000534057617,3,-0.07227771793316684,-1.3611081676768668,21.149999618530273,-1.1352651307133006,20.940000534057614,-1.1419335308768372,22.450000762939453,-0.07227771793316684
2121,2009-01-09,20.780000686645508,21.239999771118164,20.549999237060547,21.239999771118164,187500.0,-0.011887778974669971,2.0000082928366476,-3.5384254232811996,19.690258298129564,37.48396931863608,1.7568813241012293,2.1995467235266872,2.999513255040384,3.1476959833983713,19.352982113546624,0.6900005340576172,-0.4657418864475069,-2.007499408721923,-4.061269749261751,0.046270931817904426,-3.034384578991837,-0.9806142384520093,3.1567301841411535,6.590296245530849,-21.739180771696645,1.0268851702699135,1,1.5149993896484375,1.8899993896484375,2.4999990463256836,3.309999465942383,-3.0600013732910156,4,-0.049566922647286016,-1.7317057285609583,21.030000686645508,-1.3611081676768668,21.149999618530273,-1.1352651307133006,20.940000534057614,-0.049566922647286016
2122,2009-01-12,20.25,20.559999465942386,20.100000381469727,20.31999969482422,212100.0,-0.025505325752280594,-1.4864887156805322,0.15217355248536316,18.052731823212994,33.780625344563745,2.035318356173228,2.68861153351596,3.5229796168939913,3.653240494051449,19.163515721402614,0.6800003051757812,-0.5290440259804221,-2.4240000724792488,-4.7701088544254695,-0.07789129053302801,-3.597054463452359,-1.2509456815061384,3.34805770741405,5.190299315202298,-20.288859835715748,1.1730543909731097,1,1.8200006484985352,2.195000648498535,3.0299997329711914,3.8400001525878906,-2.510000228881836,0,-0.05283949110243058,2.0000082928366476,20.780000686645508,-1.7317057285609583,21.030000686645508,-1.3611081676768668,21.149999618530273,-0.05283949110243058
2123,2009-01-13,20.899999618530273,21.3799991607666,20.25,20.309999465942386,188100.0,0.032098746594087624,-2.183100332040275,-8.428610354223382,28.050994670539183,31.599047984785912,1.153941303258371,1.9038868235262711,2.7645774079687016,2.978484019633111,18.833792370662223,1.1299991607666016,-0.6375061623075986,-1.6265004158020027,-4.031497456537384,0.7784966249333785,-2.8289989361696932,-0.4240018954343121,2.278291209770458,57.55392721883747,31.845334301240385,1.20249852036769,1,1.1700010299682617,1.5450010299682617,2.380000114440918,3.190000534057617,-3.6000003814697266,1,-0.08995211459715835,-1.4864887156805322,20.25,2.0000082928366476,20.780000686645508,-1.7317057285609583,21.030000686645508,-0.08995211459715835
2124,2009-01-14,20.690000534057614,21.520000457763672,20.530000686645508,20.530000686645508,191500.0,-0.010047803268210198,-11.375008940705243,0.2711861119193051,28.785046662333755,29.181162116889087,1.1020201236944516,2.06209299752226,2.832806937650993,3.1678422854393276,18.43207697482411,0.9899997711181641,-0.7337735233228528,-1.736499500274661,-4.275461125545576,0.8024621249962536,-3.0059803129101184,-0.46701868763920373,2.1188954406233975,41.5493042879073,13.317059828628441,1.2694808126354575,1,1.3800001144409215,1.7550001144409215,2.8574991226196325,3.399999618530277,-3.980001449584961,2,-0.09521513629061173,-2.183100332040275,20.899999618530273,-1.4864887156805322,20.25,2.0000082928366476,20.780000686645508,-0.09521513629061173
2125,2009-01-15,21.200000762939453,21.299999237060547,20.270000457763672,20.82999992370605,288100.0,0.024649599599687377,2.6140448329055723,2.312507450587776,35.46713402233313,26.705942820476096,0.302452968608236,1.3943962526031228,2.185007579857036,2.6247885416609478,18.448565594179875,1.029998779296875,-0.8840369939176469,-1.0809992790222154,-3.5462000483422003,1.3842014902977695,-2.313599663682208,0.15160110563777707,1.2838277405562053,77.46481143442013,44.65816985231557,1.2326003846599927,1,0.869999885559082,1.244999885559082,2.347498893737793,2.8899993896484375,-4.530000686645508,3,-0.10896232500751679,-11.375008940705243,20.690000534057614,-2.183100332040275,20.899999618530273,-1.4864887156805322,20.25,-0.10896232500751679
2126,2009-01-16,21.3700008392334,21.61000061035156,21.11000061035156,21.229999542236328,254500.0,0.00801887123471845,-1.6315847592468475,0.37838102553263514,33.511590634470906,26.262785751253503,-0.21462581182044715,1.0722347766609701,1.861835581772084,2.437556699822615,18.545015217784645,0.5,-1.0117219583183363,-0.7794992446899407,-3.136834241733922,1.5778357523540407,-1.9581667432119332,0.3991682538320518,0.8277682896191472,84.1059778318125,48.08634489045538,1.178667498521991,1,0.17499923706054688,1.0749998092651367,2.1774988174438477,2.719999313354492,-5.700000762939453,4,-0.1534862217049483,2.6140448329055723,21.200000762939453,-11.375008940705243,20.690000534057614,-2.183100332040275,20.899999618530273,-0.1534862217049483
2127,2009-01-20,20.049999237060547,21.209999084472656,20.0,21.0,181200.0,-0.061768907362392156,-1.3047618355609971,-6.7856568711597935,27.40524076110455,25.386243665518226,0.8148208673589075,2.2334537725834025,3.067874501786733,3.71890376873737,18.67544076372289,1.3700008392333984,-1.2248889366328086,-1.926000785827636,-4.367892695891463,0.515891124236191,-3.1469467408595513,-0.7050548307957207,1.8960376421060587,3.105541497256269,-30.929086389784487,1.220945955031914,1,0.7550010681152344,2.345001220703125,3.5900001525878906,4.040000915527344,-5.179999351501465,1,-0.11620947692602746,-1.6315847592468475,21.3700008392334,2.6140448329055723,21.200000762939453,-11.375008940705243,20.690000534057614,-0.11620947692602746
2128,2009-01-21,20.920000076293945,20.989999771118164,19.6299991607666,19.88999938964844,205500.0,0.04339156470516392,1.3247872165264412,-1.0842103783775063,35.80729024381279,27.278569321712826,-0.06516856255464276,1.2312585468485366,2.0842560954306677,2.8227388794470016,19.55127809335008,1.3600006103515625,-1.5096183094463065,-0.9319999694824226,-3.3207152211522803,1.4567152821874352,-2.1263575953173515,0.2623576563525063,0.7535916397893345,65.15151369195968,30.103113281929993,1.1943576258349282,1,-0.3000001907348633,1.2899999618530273,2.544999599456787,3.1700000762939453,-5.61999988555908,2,-0.15200766221694628,-1.3047618355609971,20.049999237060547,-1.6315847592468475,21.3700008392334,2.6140448329055723,21.200000762939453,-0.15200766221694628
2129,2009-01-22,20.07999992370605,20.790000915527344,19.93000030517578,20.549999237060547,147000.0,-0.040152970818569056,-1.2337720243447503,-0.4563097087684327,31.063322828864372,28.648178882755694,0.6784352110531842,1.9150537916820802,2.79885764421466,3.645635582537839,20.144804159548794,0.9899997711181641,-1.6190504509202306,-1.6105001449585004,-4.020823988702833,0.7998236987858327,-2.815662066830665,-0.4053382230863356,1.2666169835265606,22.72729462060634,-7.765095094773979,1.2051619218721663,1,0.5399999618530309,2.1300001144409215,3.092499732971195,4.0100002288818395,-5.2499999999999964,3,-0.13844624986096188,1.3247872165264412,20.920000076293945,-1.3047618355609971,20.049999237060547,-1.6315847592468475,21.3700008392334,-0.13844624986096188
2130,2009-01-23,19.780000686645508,20.280000686645508,19.520000457763672,19.739999771118164,253600.0,-0.014940201105597128,-2.1666706403134413,-0.08510845524825941,28.41981105551514,29.618129189131867,0.8744309297571,2.0707697885157756,2.9754462928375602,3.9384289379756723,21.01297531613876,0.7600002288818359,-1.6108598039109694,-1.7514994621276863,-4.227857167252832,0.7248582429974597,-2.9896783146902592,-0.5133206095651133,1.2919573811525424,12.440201430602652,-13.003029488271931,1.2381788525625732,1,0.7849998474121094,2.375,3.3924989700317383,4.309999465942383,-5.630001068115234,4,-0.1552073556926401,-1.2337720243447503,20.07999992370605,1.3247872165264412,20.920000076293945,-1.3047618355609971,20.049999237060547,-0.1552073556926401
2131,2009-01-26,19.65999984741211,20.3799991607666,19.13999938964844,19.899999618530273,393600.0,-0.006066776292602327,1.0666682561253706,-5.999856952126645,31.668852222349244,31.131031455702562,0.9150828691063779,2.041854461764217,2.980025722265914,4.0461418035626835,21.99484928980905,1.2399997711181605,-1.5495256027708848,-1.7105003356933608,-4.23592034501241,0.8149196736256883,-2.9732103403528853,-0.44779033103383625,1.132605850579754,25.120798764553776,-2.8831796123536684,1.2627100046595239,1,0.7150001525878906,2.3050003051757812,3.5124998092651367,4.430000305175781,-5.069999694824219,0,-0.1520854422342096,-2.1666706403134413,19.780000686645508,-1.2337720243447503,20.07999992370605,1.3247872165264412,20.920000076293945,-0.1520854422342096
2132,2009-01-27,19.690000534057614,20.1200008392334,19.270000457763672,19.770000457763672,225600.0,0.0015259759348091873,1.179486238980792,0.33333333333334814,39.80424321211145,32.4369479603217,0.8909895857268388,1.8275341250272135,2.888988858902426,3.9948015759656847,23.202309811707895,0.8500003814697266,-1.4805841879773105,-1.5039997100830114,-3.9780622983243994,0.9700628781583767,-2.7410310042037054,-0.26696841596231735,0.7720839022655639,29.729785459407694,-1.1462901777532508,1.2370312941206933,1,0.6849994659423864,2.274999618530277,3.3924994468689,4.399999618530277,-5.240000724792479,1,-0.20416456824418616,1.0666682561253706,19.65999984741211,-2.1666706403134413,19.780000686645508,-1.2337720243447503,20.07999992370605,-0.20416456824418616
2133,2009-01-28,19.149999618530273,20.21999931335449,19.01000022888184,20.0,311900.0,-0.02742513463081453,-1.1415928904792858,10.625014901174932,34.520130786187494,33.07417952963878,1.2925756594065447,2.1634197127412804,3.341077541193634,4.516812432008383,24.677904107132587,1.2099990844726491,-1.4227223615856346,-1.8440006256103523,-4.298928517570037,0.6109272663493321,-3.0714645715901945,-0.6165366796305101,-0.010000228881832385,7.865131215891238,-23.985645474361764,1.2274639459798418,1,1.1600008010864258,2.7500009536743164,3.7150001525878906,4.940000534057617,-5.029999732971191,2,-0.22349868502502213,1.179486238980792,19.690000534057614,1.0666682561253706,19.65999984741211,-2.1666706403134413,19.780000686645508,-0.22349868502502213
2134,2009-01-29,18.290000915527344,19.38999938964844,17.40999984741211,19.06999969482422,430900.0,-0.04490854935426536,1.7887353456335002,0.9176452108741263,30.972230868571813,32.574745845887534,1.98508557454144,2.7875057625411586,4.123602373861754,5.349486124063546,26.52836224755108,1.9799995422363317,-1.3217938642396305,-2.463499355316163,-4.991084351336998,0.06408564070467193,-3.72729185332658,-1.1997068573057454,1.9299983978271449,29.62967244330132,-4.600812759383164,1.2637924980104167,1,1.2199993133544922,2.434999465942383,4.622498989105225,5.799999237060547,-5.090001106262209,3,-0.16347734145021886,-1.1415928904792858,19.149999618530273,1.179486238980792,19.690000534057614,1.0666682561253706,19.65999984741211,-0.16347734145021886
2135,2009-01-30,18.57999992370605,18.709999084472656,18.149999618530273,18.489999771118164,492000.0,0.0158556038087736,2.200010899182561,-0.11538499158808575,34.806628087651575,32.71863889624094,1.4352920975466184,2.244795226031453,3.774665638023162,5.034050051539712,28.411469305164577,0.5599994659423828,-1.3121901575841406,-1.9400003433227582,-4.356932104579716,0.4769314179341997,-3.148466223951239,-0.7315344626942775,1.6399993896484375,39.39395107039519,1.5982988715481525,1.2084658806284798,1,0.7299995422363317,2.1450004577636754,4.389999866485599,5.5100002288818395,-5.789999961853024,4,-0.20182992547892353,1.7887353456335002,18.290000915527344,-1.1415928904792858,19.149999618530273,1.179486238980792,19.690000534057614,-0.20182992547892353
2136,2009-02-02,18.65999984741211,19.290000915527344,18.5,18.5,267100.0,0.004305700970643533,-8.875020861645567,1.7777730682830355,38.291605756989775,33.92823500689485,1.0397982056258606,1.884971936793157,3.637699069129596,4.936963266543952,30.557057972371197,0.7900009155273438,-1.3009239516760225,-1.6210003852844252,-3.7504028505947034,0.5084020800258529,-2.6857016179395643,-0.5562991526292862,1.5037994766235308,44.48399421957869,2.4580686239406617,1.0647012326551397,2,0.5399999618530273,2.065000534057617,4.309999942779541,5.430000305175781,-6.409999847412109,0,-0.24169347619299753,2.200010899182561,18.57999992370605,1.7887353456335002,18.290000915527344,-1.1415928904792858,19.149999618530273,-0.24169347619299753
2137,2009-02-03,18.959999084472656,19.280000686645508,18.3799991607666,18.86000061035156,300300.0,0.01607712966311481,1.432431039193348,0.6249910592947794,34.93788530142177,33.83163445774029,0.6357816967624892,1.3809042238466738,3.322052591912332,4.609153468105994,32.02396478873766,0.9000015258789062,-1.3673763005029755,-1.146501064300537,-3.0915168661121513,0.798514737511077,-2.119008965206344,-0.17399316339473003,1.1487242500305115,55.16012568140219,14.474689030928332,0.9725079009058071,2,0.1400012969970703,1.7650012969970703,4.010000705718994,5.130001068115234,-6.069998741149901,1,-0.23048518686182784,-8.875020861645567,18.65999984741211,2.200010899182561,18.57999992370605,1.7887353456335002,18.290000915527344,-0.23048518686182784
2138,2009-02-04,18.46999931335449,18.899999618530273,18.26000022888184,18.8700008392334,204700.0,-0.025843871032644405,1.7826115801170794,-4.000076295109377,33.48213677503736,34.10039156287063,0.828865205826169,1.766962904707917,3.8248832362644016,5.07459786816802,32.530023928207626,0.6999988555908168,-1.4638167713628896,-1.5130007743835492,-3.5468215251512696,0.5208199763841712,-2.5299111497674076,-0.49609039899969076,1.5847495514068584,53.53533893978336,12.423845553619557,1.01691037538386,2,0.42500019073486683,2.255001068115238,4.540000438690189,5.620000839233402,-5.559999465942379,2,-0.217650224880233,1.432431039193348,18.959999084472656,-8.875020861645567,18.65999984741211,2.200010899182561,18.57999992370605,-0.217650224880233
2139,2009-02-05,18.96999931335449,19.13999938964844,18.40999984741211,18.96999931335449,286700.0,0.027070926832059028,3.294113027185157,-0.0,33.38300208671298,34.65185723300371,0.17305148913938595,1.1544585035718598,3.2954318163452463,4.554137727564413,32.862479299424606,0.7299995422363317,-1.3819711883587757,-0.9040007591247594,-2.907927962194183,1.099926443944664,-1.9059643606594712,0.09796284240995234,1.031854571059874,71.92971595595672,33.95364659147191,1.0019636015347115,2,-0.07499980926513317,1.755001068115238,4.09500074386597,5.120000839233402,-5.809999465942379,3,-0.25566682147326736,1.7826115801170794,18.46999931335449,1.432431039193348,18.959999084472656,-8.875020861645567,18.65999984741211,-0.25566682147326736
2140,2009-02-06,19.51000022888184,19.59000015258789,18.68000030517578,18.88999938964844,389200.0,0.028466048237924868,1.3333308880167472,100.0,36.86440586644257,35.229140971236305,-0.45737451772948745,0.5214808535730597,2.7152057670983964,4.00123949231828,32.996887322478656,0.9099998474121094,-1.4159916346517214,-0.28799982070922425,-2.221381287891802,1.6453816464733535,-1.2546905543005131,0.6786909128820646,0.4400165747924767,93.98496779735663,59.2893088725463,0.9666907335912893,2,-0.6950006484985387,1.215000152587887,3.6049995422363246,4.579999923706051,-6.0000000000000036,4,-0.3234239029006072,3.294113027185157,18.96999931335449,1.7826115801170794,18.46999931335449,1.432431039193348,18.959999084472656,-0.3234239029006072
2141,2009-02-09,19.75,19.82999992370605,19.09000015258789,19.38999938964844,238400.0,0.012301372029861701,1.8461504603308765,0.5806453597654523,47.500006357828774,36.0842257652049,-0.7635618870118606,0.2111871981192408,2.4488683833126963,3.733959253866356,32.8962072574557,0.7399997711181605,-1.3265442826813825,0.0034999847412109375,-1.8738027946781877,1.8808027641606095,-0.9351514049684866,0.9421513744509085,0.14921646454907034,94.90446246774536,53.89077062887131,0.9386513897096993,2,-0.9350004196166992,0.9750003814697266,3.6324996948242188,4.340000152587891,-6.109999656677244,0,-0.3524050652226315,1.3333308880167472,19.51000022888184,3.294113027185157,18.96999931335449,1.7826115801170794,18.46999931335449,-0.3524050652226315
2142,2009-02-10,19.18000030517578,20.1200008392334,19.11000061035156,19.709999084472656,273700.0,-0.028860744041732556,-2.014934295930198,-1.4722163353537212,34.736841048560095,36.1083046832463,-0.30565667605286606,0.7345772152401153,2.9389413710967816,4.2967183770458774,32.382841522258246,1.0100002288818395,-1.198266164627519,-0.5129997253417962,-2.390872369205688,1.3648729185220958,-1.4519360472737404,0.42593659659014804,-1.7700004577636719,49.46235346234926,11.026800732604123,0.9389363219319451,2,-0.41499996185302734,1.5450000762939453,4.2024993896484375,4.909999847412109,-5.4900007247924805,1,-0.3613138787753668,1.8461504603308765,19.75,1.3333308880167472,19.51000022888184,3.294113027185157,18.96999931335449,-0.3613138787753668
2143,2009-02-11,19.020000457763672,19.459999084472656,18.690000534057614,19.309999465942386,246000.0,-0.00834201485225905,1.6101723407763375,0.5471692002072964,39.442233346314985,37.0494160696622,-0.18554891171921284,0.786853052637305,3.01131648101871,4.425800401388635,32.91837406570048,0.7699985504150426,-1.1188996538542497,-0.5789996147155776,-2.389482975208825,1.2314837457776697,-1.4842412949621995,0.3262420655310443,-1.5558005905151369,35.67252962244557,-4.553794013104799,0.9052416802466231,2,0.11499977111816406,1.1799993515014648,4.087499141693115,5.069999694824219,-5.790000915527344,2,-0.32229232212971604,-2.014934295930198,19.18000030517578,1.8461504603308765,19.75,1.3333308880167472,19.51000022888184,-0.32229232212971604
2144,2009-02-12,18.71999931335449,19.1299991607666,18.209999084472656,18.850000381469727,206100.0,-0.015772930451572464,1.6666721952244319,0.4482810783791495,39.44221836024263,37.56448165550565,0.20323422069775887,0.9820495643667648,3.2161435100329854,4.689472260249417,33.76453867474311,0.9200000762939453,-1.148309612643697,-0.7805006980896039,-2.555063806982556,0.9940624108033482,-1.6677822525360817,0.10678085635687395,-1.2026834266662547,26.701558132637317,-16.335637966876128,0.8872815544464767,2,0.4450006484985387,0.7900009155273473,3.9200010299682653,5.370000839233402,-4.829998970031733,3,-0.3103632307185843,1.6101723407763375,19.020000457763672,-2.014934295930198,19.18000030517578,1.8461504603308765,19.75,-0.3103632307185843
2145,2009-02-13,18.88999938964844,19.229999542236328,18.780000686645508,18.809999465942386,171200.0,0.009081200989824678,-5.428670690336054,-0.6153789723876706,42.406306665563186,38.02167064534715,0.09144877597664092,0.6641689664038104,2.9338963911672487,4.491267167410999,34.421999666210084,0.5100002288818395,-1.0900031484186314,-0.49500055313109925,-2.096033474190939,1.1060323679287407,-1.2955170136610192,0.30551590739882073,-1.320629803909302,35.60207751018352,-9.300666606909559,0.80051646052992,2,0.2750005722045863,0.6200008392333949,3.6800003051757777,5.20000076293945,-5.149999618530277,4,-0.30333508350330185,1.6666721952244319,18.71999931335449,1.6101723407763375,19.020000457763672,-2.014934295930198,19.18000030517578,-0.30333508350330185
2146,2009-02-17,18.09000015258789,18.6200008392334,17.780000686645508,18.40999984741211,286900.0,-0.042350410953371664,1.2702655332573831,-4.0,36.30136248093883,38.17316810973793,0.8963515768981267,1.271004527647861,3.6306704835926347,5.254610326737058,35.71785851651288,1.1099987030029332,-0.9363560854266311,-1.1309997558593743,-2.535847089049337,0.2738475773305886,-1.8334234224543557,-0.42857608926439283,-0.46961794177886773,13.247839561016406,-32.18726696512813,0.7024236665949821,2,0.8600006103515625,1.4200000762939453,4.4375,6.0,-4.039999961853026,1,-0.25317854533300577,-5.428670690336054,18.88999938964844,1.6666721952244319,18.71999931335449,1.6101723407763375,19.020000457763672,-0.25317854533300577
2147,2009-02-18,17.719999313354492,18.309999465942386,17.270000457763672,18.299999237060547,188500.0,-0.020453335329600142,2.466661156551868,1.8125014901175405,37.38976395964363,38.60734890802752,1.19793669513653,1.5362624719776719,3.9226116051631976,5.598843819028229,36.42141736380502,1.0399990081787145,-0.8409701397149085,-1.3845005989074721,-2.883194701178642,0.1141935033636976,-2.133847650043055,-0.635153547771889,2.4000015258789062,20.54790583440023,-28.41517066303076,0.7493470511355848,2,0.975001335144043,1.720001220703125,4.762500762939453,6.370000839233398,-2.6299991607666016,2,-0.23024825779518443,1.2702655332573831,18.09000015258789,-5.428670690336054,18.88999938964844,1.6666721952244319,18.71999931335449,-0.23024825779518443
2148,2009-02-19,17.739999771118164,18.170000076293945,17.489999771118164,17.829999923706055,204500.0,0.0011286940484585006,-1.3050851841075874,0.1551726972872895,44.306406282640665,39.82106048535281,1.188477164684123,1.3342150809115623,3.7831993997394164,5.536165226836591,36.93308737666408,0.6800003051757812,-0.7867316048168824,-1.2055001258850098,-2.5611199103690794,0.15011965859905985,-1.8833100181270446,-0.527690233642975,2.32300106048584,23.97956800479562,-26.295988150193505,0.6778098922420354,2,0.9550008773803711,1.7000007629394531,4.517500877380371,6.350000381469727,-2.5500001907348633,3,-0.22829764616618087,2.466661156551868,17.719999313354492,1.2702655332573831,18.09000015258789,-5.428670690336054,18.88999938964844,-0.22829764616618087
2149,2009-02-20,17.299999237060547,17.84000015258789,17.200000762939453,17.520000457763672,151800.0,-0.024802736174437068,-2.0476294277929155,2.4444538634340693,37.148591224283926,39.85263663622408,1.527286601370843,1.6393147694433274,4.127806539338721,5.9212347924801065,37.53455232279384,0.6399993896484375,-0.7448769246648617,-1.5065006256103501,-2.940175379212185,-0.07282587200851509,-2.2233380024112677,-0.7896632488094326,2.7071415870666513,4.9260361701168085,-44.79576822947114,0.7168373768009175,2,1.360001564025879,2.105001449584961,4.957501411437988,6.790000915527344,-2.039999008178711,4,-0.2352601083418172,-1.3050851841075874,17.739999771118164,2.466661156551868,17.719999313354492,1.2702655332573831,18.09000015258789,-0.2352601083418172
2150,2009-02-23,16.709999084472653,17.450000762939453,16.670000076293945,17.270000457763672,231200.0,-0.03410405656689164,-1.4375044703526214,2.5454466638923727,32.24043563968428,38.157128778652456,1.8755745003601838,2.0949337924710782,4.599405936501061,6.451357464112721,38.017345063584685,0.7800006866455078,-0.6644657632757678,-1.9430006980896017,-3.5806901383255934,-0.30531125785361013,-2.7618454182075993,-1.1241559779716042,3.184856137207035,2.0512303861057175,-46.33653037101459,0.8188447201179962,2,1.6850013732910192,2.430001258850101,5.5475015640258825,7.380001068115238,-1.2999992370605433,0,-0.1687611547370047,-2.0476294277929155,17.299999237060547,-1.3050851841075874,17.739999771118164,2.466661156551868,17.719999313354492,-0.1687611547370047
2151,2009-02-24,16.670000076293945,16.90999984741211,16.200000762939453,16.899999618530273,272200.0,-0.002393716958122072,4.67999267578125,0.4107124610867747,28.10709011982749,37.42048978657106,1.6011029539720276,2.002092493242369,4.5251905507014065,6.426167728890931,38.38408230383481,0.7099990844726562,-0.6243379189682798,-1.833499717712403,-3.6229930662111407,-0.04400636921366541,-2.728246391961772,-0.9387530434630342,3.0313638366625995,22.274862666294197,-24.21293027441707,0.8947466742493686,2,1.1599998474121094,2.2350006103515625,5.58750057220459,7.420000076293945,-1.2799997329711896,1,-0.1757648645330525,-1.4375044703526214,16.709999084472653,-2.0476294277929155,17.299999237060547,-1.3050851841075874,17.739999771118164,-0.1757648645330525
2152,2009-02-25,15.670000076293945,16.65999984741211,15.529999732971193,16.540000915527347,313700.0,-0.059988002124971684,1.0360386212774408,3.782619872953758,25.609769875464238,35.883549400920984,2.291863179071445,2.830609101350575,5.418278238975546,7.355300570530517,38.88590707332731,1.1400003433227521,-0.6824181125841413,-2.6324996948242188,-4.736319632618535,-0.5286797570299022,-3.6844096637213752,-1.5805897259270623,3.7512547846612314,5.303042618037889,-38.62880918775895,1.0519099688971583,2,1.7099995613098145,2.6999993324279785,6.325000286102295,8.420000076293945,0.19999980926513672,2,-0.10338225128727763,4.67999267578125,16.670000076293945,-1.4375044703526214,16.709999084472653,-2.0476294277929155,17.299999237060547,-0.10338225128727763
2153,2009-02-26,14.869999885559082,16.049999237060547,14.829999923706055,15.720000267028807,407300.0,-0.051052979377142926,-1.6236535763800586,0.9770109902637559,16.059617889345844,33.28548268193245,2.72817527135879,3.471507898048081,6.056989313003868,8.080339554114353,39.36001253025084,1.2199993133544922,-0.8961307965692029,-3.2184998989105225,-5.7802286185933625,-0.6567711792276825,-4.4993642587519425,-1.9376355390691025,4.162129462597697,1.3289022860934019,-37.44782152967987,1.28086435984142,2,2.1599998474121094,3.0399999618530273,6.7300004959106445,9.09999942779541,1.4900007247924805,3,0.014794907109747957,1.0360386212774408,15.670000076293945,4.67999267578125,16.670000076293945,-1.4375044703526214,16.709999084472653,0.014794907109747957
2154,2009-02-27,15.300000190734865,15.420000076293945,14.670000076293945,14.670000076293945,325500.0,0.028917303865844346,-1.3809519484471007,-0.74117627259366,14.5025367248966,30.18506379963616,1.9691027221620505,2.9576596345697492,5.504767083601523,7.56865485181798,39.03746106296676,0.75,-0.9911228930226201,-2.638999557495117,-5.484486426192207,0.2064873112019736,-4.061742991843664,-1.2162561231465698,3.227873626487826,22.66186902281346,-8.754175204932956,1.4227434343485457,2,1.3450002670288068,2.4300003051757795,6.114999771118162,8.144999504089354,0.42000007629394176,4,-0.007189582286291518,-1.6236535763800586,14.869999885559082,1.0360386212774408,15.670000076293945,4.67999267578125,16.670000076293945,-0.007189582286291518
2155,2009-03-02,14.829999923706055,15.119999885559082,14.529999732971193,15.0600004196167,307400.0,-0.03071897131827661,2.3714349552180956,-0.365080085921498,10.064945821715696,27.269906393055816,2.0144704446022637,3.301588780033846,5.798786180505321,7.939676689777301,38.718167708675544,0.7700004577636719,-1.1488517218279952,-2.921499824523927,-6.067479795805095,0.2244801467572426,-4.494489810164513,-1.3485098388833414,3.157771569786611,12.605049424770062,-10.3348205460299,1.5729899856405847,3,1.589999675750736,2.624999523162842,6.585000038146973,8.179999351501465,0.6099996566772461,0,0.02899530056560673,-1.3809519484471007,15.300000190734865,-1.6236535763800586,14.869999885559082,1.0360386212774408,15.670000076293945,0.02899530056560673
2156,2009-03-03,14.149999618530273,14.850000381469727,13.949999809265135,14.81999969482422,827700.0,-0.045853021488475365,1.4657500960204475,2.9130375290766457,9.888366911681388,24.2141956099489,2.320871468934918,3.822361592010452,6.294821493091028,8.525319813590926,39.254826350336145,0.9000005722045916,-1.3247186284030974,-3.3760001182556145,-6.874573603620714,0.1225733671094833,-5.125286860938164,-1.6267133755730647,3.2845283932789577,7.380066658666655,-11.700716210718545,1.7492867426825491,3,1.9100003242492676,3.0149998664855957,7.210000991821289,8.805000305175781,1.1800003051757812,1,0.0890459549717435,2.3714349552180956,14.829999923706055,-1.3809519484471007,15.300000190734865,-1.6236535763800586,14.869999885559082,0.0890459549717435
2157,2009-03-04,14.59000015258789,14.779999732971193,14.18000030517578,14.270000457763672,285800.0,0.031095444941313666,-1.3999977111816377,-0.4776114304259068,16.183219533104662,21.08939708222268,1.5535627708896307,3.202372740449988,5.6876500388324125,8.00485745889572,39.752913176003155,0.6300001144409197,-1.5477033444282355,-2.7174996376037583,-6.3809456124486665,0.9459463372411498,-4.549222625026214,-0.8857766501813042,2.217312782763404,30.47621512900271,12.936746120372504,1.8317229874224543,3,1.304999828338623,2.4949994087219203,6.579999923706055,8.17499923706055,1.1599998474121094,2,0.054832089264438055,1.4657500960204475,14.149999618530273,2.3714349552180956,14.829999923706055,-1.3809519484471007,15.300000190734865,0.054832089264438055
2158,2009-03-05,14.449999809265135,14.56999969482422,14.0600004196167,14.5,443500.0,-0.00959563686487852,4.3684252794522065,-0.1562507450587758,16.58843505383193,18.80493528550579,1.3162120766182515,3.189278956992327,5.659274521082887,8.075219409086666,40.22607175401256,0.5299997329711914,-1.6882481936231706,-2.6565000057220463,-6.488631586513813,1.1756315750697208,-4.57256579611793,-0.7404342153261627,1.8429967633906497,34.01359926352997,16.904668857337114,1.9160657903958833,3,1.25000047683716,2.634999752044676,6.72000026702881,8.085000038146974,1.1199998855590856,3,0.09826990277075742,-1.3999977111816377,14.59000015258789,1.4657500960204475,14.149999618530273,2.3714349552180956,14.829999923706055,0.09826990277075742
2159,2009-03-06,14.119999885559082,14.5600004196167,14.010000228881836,14.529999732971193,331200.0,-0.022837365263801757,1.3404202649178625,8.19996566785532,13.587801708605284,16.73242040427479,1.2825673745200987,3.306842547707525,5.8164938280817005,8.340140222134334,41.073618536999106,0.5500001907348633,-1.8416671005207625,-2.74399995803833,-6.691691645326809,1.2036917292501474,-4.717845801682568,-0.7701541143940904,1.751257269686386,14.529920103290387,-0.2298476780920815,1.973845843644239,3,1.309999942779541,2.9150004386901855,6.9850006103515625,7.914999961853031,0.6999998092651385,4,0.1586402792455679,4.3684252794522065,14.449999809265135,-1.3999977111816377,14.59000015258789,1.4657500960204475,14.149999618530273,0.1586402792455679
2160,2009-03-09,13.199999809265135,14.0600004196167,13.109999656677244,14.020000457763672,310600.0,-0.06515581329677322,1.1111114643236002,2.0000023260357795,13.343341904960042,15.092003935956186,1.8464923217965268,3.931441982476782,6.560743729057693,9.16015020556254,42.709570288387006,1.0100002288818377,-2.0994650204421106,-3.348500013351442,-7.4126709023933675,0.7156708756904813,-5.380585457872405,-1.3164145688304796,2.3254310237038727,5.172420407964159,-9.374652405881262,2.0320854445209617,3,1.6849999427795428,3.4150004386901873,6.917500495910646,7.984999656677248,2.2300004959106445,0,0.1909091283467197,1.3404202649178625,14.119999885559082,4.3684252794522065,14.449999809265135,-1.3999977111816377,14.59000015258789,0.1909091283467197
2161,2009-03-10,12.789999961853027,13.600000381469727,12.68000030517578,13.40999984741211,320000.0,-0.03106059494973079,-1.1904784611314851,0.7560968234529247,13.263800878545581,13.720229602965224,1.841933561690146,3.9982745757343565,6.789184610439243,9.465004346176102,44.804981312730426,0.9200000762939471,-2.318418674049914,-3.410499858856202,-7.512173243011528,0.6911735252991242,-5.461336550933865,-1.3596631667785388,2.252344635857627,5.238080316656365,-8.196738793404831,2.0508366920776635,3,1.5749998092651367,3.6100006103515625,7.227499961853027,8.394999504089355,2.9200000762939453,1,0.20719309041704936,1.1111114643236002,13.199999809265135,1.3404202649178625,14.119999885559082,4.3684252794522065,14.449999809265135,0.20719309041704936
2162,2009-03-11,12.25,13.029999732971193,11.710000038146973,12.890000343322756,584100.0,-0.04222048189707672,1.86956729059831,1.0322588087990345,12.033204215793646,13.27285030590387,2.0627043401075937,4.208234794346836,7.126646508859061,9.934291538484942,47.496647446660646,1.3199996948242205,-2.4917421549406917,-3.6039998054504387,-7.8152746992731,0.6072750883722229,-5.7096372523617696,-1.498362358539108,2.3198757392036793,18.88111981385341,6.500059910245957,2.1056374469113304,3,1.315000057220459,3.6650004386901855,7.712500095367432,8.934999465942383,3.630000114440918,2,0.25142856520049417,-1.1904784611314851,12.789999961853027,1.1111114643236002,13.199999809265135,1.3404202649178625,14.119999885559082,0.25142856520049417
2163,2009-03-12,12.890000343322756,13.0,12.199999809265135,12.31999969482422,283900.0,0.0522449259855311,1.0253170363663935,-0.8906255355101906,20.323027277519586,13.919571478417534,1.2430215797163235,3.252184524632531,6.28962571053164,9.175327573609367,49.99601778901114,0.8000001907348651,-2.650852822296198,-2.6574994564056382,-6.790125987337364,1.4751270745260872,-4.723812721871502,-0.5911861909397746,1.1079002556695823,41.40351393803199,26.919510816688337,2.0663132654658627,3,0.5249996185302717,3.02500009536743,7.022500038146971,8.294999122619627,2.289999961853024,3,0.2218773918154917,1.86956729059831,12.25,-1.1904784611314851,12.789999961853027,1.1111114643236002,13.199999809265135,0.2218773918154917
2164,2009-03-13,12.90999984741211,13.06999969482422,12.479999542236328,12.970000267028807,293600.0,0.0015515518663049566,3.5384753639560973,-0.10526377430402456,22.303215022120824,15.279379167351436,0.9480449474807635,2.9245394082540184,6.07038788389918,9.047887064034775,52.22265051517931,0.5900001525878924,-2.723382622687481,-2.3469999790191647,-6.355601463841317,1.6616015058029898,-4.351300721430242,-0.34269923660808743,0.6303206394111562,51.06381338179351,33.561038946399535,2.0043007424110773,3,0.37000036239624023,3.005000591278076,6.900000095367432,8.274999618530273,2.3400001525878906,4,0.2060418186562043,1.0253170363663935,12.890000343322756,1.86956729059831,12.25,-1.1904784611314851,12.789999961853027,0.2060418186562043
2165,2009-03-16,13.15999984741211,13.5,12.90999984741211,13.0,231200.0,0.019364833691312144,-2.4705875753121878,-2.6666454740523715,25.176807401266416,16.97809477730533,0.48751025965473893,2.3433991250830353,5.615111044724475,8.676438575831426,54.43316917482959,0.5900001525878906,-2.660073146655181,-1.8105000019073483,-5.534795377228466,1.9137953734137678,-3.6726476895679063,0.05164768575320977,-1.4499998092651367,76.71955269150558,57.34929567215991,1.8621476876605583,3,0.08500003814697266,2.755000591278076,6.650000095367432,8.024999618530273,2.1000003814697266,0,0.12613980749692377,3.5384753639560973,12.90999984741211,1.0253170363663935,12.890000343322756,1.86956729059831,12.25,0.12613980749692377
2166,2009-03-17,13.510000228881836,13.510000228881836,13.079999923706055,13.18000030517578,169600.0,0.026595773976285653,1.6060630581163482,2.0625014901175516,33.177576479605946,18.866356660249913,0.04154804749572527,1.720915951571925,5.0535432731275165,8.214573922333287,56.05553000825041,0.43000030517578125,-2.620975469502273,-1.2314996242523186,-4.702802829759509,2.239803581254872,-2.967151227005914,0.5041519785012767,-1.7642001914978032,100.0,75.59310896487509,1.7356516027535955,3,-0.37000036239624023,2.4050002098083496,6.259999752044678,7.674999237060547,1.6499996185302734,1,0.14211695364662869,-2.4705875753121878,13.15999984741211,3.5384753639560973,12.90999984741211,1.0253170363663935,12.890000343322756,0.14211695364662869
2167,2009-03-18,13.640000343322756,13.880000114440918,13.170000076293945,13.420000076293945,174000.0,0.009622510158290298,1.0285720903048081,0.6666676299742815,39.30435535452295,21.39034780477114,-0.2652778879441069,1.3381899307811587,4.7410398544842405,7.970254065615267,57.21911354278123,0.7100000381469727,-2.5059424792678087,-0.8974995613098127,-4.101009668823975,2.3060105462043516,-2.499254615066894,0.7042554924472686,-1.8236322982788113,85.71430193323386,55.97624419484533,1.601755053757082,3,-0.5050001144409197,2.27500009536743,6.129999637603758,7.544999122619627,1.5199995040893537,2,0.15175950459836707,1.6060630581163482,13.510000228881836,-2.4705875753121878,13.15999984741211,3.5384753639560973,12.90999984741211,0.15175950459836707
2168,2009-03-19,13.6899995803833,13.829999923706055,13.34000015258789,13.739999771118164,146000.0,0.003665633123317358,3.2608583879621684,-0.22727331839245202,35.009307646761926,23.770515131232987,-0.48547307913129245,1.0215954920950914,4.554034754181409,7.827099915091125,58.44557857737745,0.48999977111816406,-2.332069993605881,-0.6450003147125241,-3.4878636644471506,2.1978630350221025,-2.066431989579838,0.7764313601547901,-1.7498136111755382,86.42853882849333,53.490540767655546,1.4214316748673135,3,-0.8049993515014648,1.8949999809265137,6.0550007820129395,7.494999885559082,1.4900007247924787,3,0.15997082550650443,1.0285720903048081,13.640000343322756,1.6060630581163482,13.510000228881836,-2.4705875753121878,13.15999984741211,0.15997082550650443
2169,2009-03-20,13.229999542236328,13.8100004196167,13.010000228881836,13.8100004196167,230100.0,-0.033601172552709,1.7586171743330457,11.599973297221004,35.074625006761124,26.185102142544217,-0.18438628433475657,1.2237919081570112,4.8620889904285605,8.2129977873172,59.62453619835648,0.8000001907348633,-2.24014679990216,-0.9015003681182865,-3.414223861238895,1.611223125002324,-2.1578621146785917,0.3548613784420187,-1.173424724314577,32.98965017859267,-2.4162169405978986,1.256361746560305,3,-0.4349994659423828,2.2400002479553223,6.437500476837158,7.954999923706055,1.9200000762939453,4,0.14739235301665277,3.2608583879621684,13.6899995803833,1.0285720903048081,13.640000343322756,1.6060630581163482,13.510000228881836,0.14739235301665277
2170,2009-03-23,13.890000343322756,13.899999618530273,13.229999542236328,13.40999984741211,174400.0,0.049886683592043735,1.680005416880449,-0.8275858100053469,47.56555036194078,29.99640764069924,-0.822737076410478,0.36015697994672813,4.058547377233181,7.488207571202684,60.49844210623435,0.6700000762939453,-2.1353206123842696,-0.10049962997436346,-2.3010974593273072,2.1000981993785803,-1.2007985446508354,0.9997992847021084,-1.7240200076098553,98.87648516124628,57.45008041123219,1.100298914676472,3,-1.0850005149841326,1.5799994468688947,5.447499752044676,7.294999122619627,2.5899991989135724,0,0.09791213988925684,1.7586171743330457,13.229999542236328,3.2608583879621684,13.6899995803833,1.0285720903048081,13.640000343322756,0.09791213988925684
2171,2009-03-24,13.739999771118164,13.81999969482422,13.43000030517578,13.6899995803833,169700.0,-0.010799176997623339,2.71427922670648,0.10416695641116792,41.58415654607568,33.27984678850836,-0.5853648552255954,0.2944932249971366,4.068364097251628,7.557358624530789,61.16589916719729,0.4600000381469762,-1.979131154144305,-0.10400018692016566,-1.9078720922243146,1.6998717183839833,-1.0059361395722402,0.7979357657319088,-1.4352978927798734,82.02247672604454,37.59118287488464,0.9019359526520742,3,-0.690000057220459,1.4250006675720215,5.597500324249268,7.444999694824219,2.530000686645508,1,0.11062594491149502,1.680005416880449,13.890000343322756,1.7586171743330457,13.229999542236328,3.2608583879621684,13.6899995803833,0.11062594491149502
2172,2009-03-25,14.050000190734865,14.43000030517578,13.739999771118164,14.34000015258789,165800.0,0.02256189408884346,1.9361708171766938,-5.799977111903682,46.168586925383984,36.15157563827107,-0.6852446928361822,-0.15082945781582247,3.6359778903717253,7.18265932653887,61.133477426396446,0.6900005340576154,-1.7327708880098207,0.2870002269744898,-1.3046371605563039,1.8786376145052834,-0.5088184667909061,1.0828189207398857,-1.617674493181216,73.23942999829434,26.354769106190616,0.7958186937653966,3,-0.5950002670288104,0.9599995613098145,5.1800003051757795,7.0500001907348615,2.5399999618530256,2,0.07900353321057052,2.71427922670648,13.739999771118164,1.680005416880449,13.890000343322756,1.7586171743330457,13.229999542236328,0.07900353321057052
2173,2009-03-26,15.09000015258789,15.130000114440918,14.020000457763672,14.25,264300.0,0.07402134859320819,1.4130425317977795,-2.896552631319344,58.1787526232069,40.13774648283619,-1.5425745598730263,-1.236920006574593,2.4621990654468533,6.029222544683307,60.39081109616748,1.109999656677246,-1.4122012144298672,1.3160001754760735,-0.3105092379607939,2.942509588912941,0.5027454687576398,2.129254882194507,-2.4579069942720277,98.1132092447034,45.188756195889155,0.8132547067184341,3,-1.070000171661377,-0.15000009536743164,3.9775004386901855,5.940000534057617,1.9099998474121094,3,0.004638813394061803,1.9361708171766938,14.050000190734865,2.71427922670648,13.739999771118164,1.680005416880449,13.890000343322756,0.004638813394061803
2174,2009-03-27,15.1899995803833,15.520000457763672,14.829999923706055,14.829999923706055,286000.0,0.006626867248789248,-2.8333399560779577,0.4285709420029882,69.47161970085612,45.059392293901716,-1.4361732801121612,-1.4182999187571248,2.233594480228149,5.801005403061069,59.341134926413,0.6900005340576172,-0.9893292858326923,1.4214996337890629,-0.18388960314269553,3.0268888707208212,0.6188050153231845,2.224194252254941,-2.2581575873324304,85.58948709833253,25.52488322584152,0.8026946184658789,3,-0.9249992370605469,-0.41499948501586914,3.8775010108947754,5.840001106262207,0.8300008773803711,4,-0.0006582801503454139,1.4130425317977795,15.09000015258789,1.9361708171766938,14.050000190734865,2.71427922670648,13.739999771118164,-0.0006582801503454139
2175,2009-03-30,15.260000228881836,15.359999656677244,14.789999961853027,14.93000030517578,175500.0,0.004608337750643177,1.1509471987102051,0.916667328941134,75.89098046287776,49.80532606982081,-1.3152778037142276,-1.5330337186230043,2.016709181066023,5.602371424962637,58.189419753827565,0.569999694824217,-0.6536660316536125,1.4700002670288086,-0.2052436421441719,3.145244176201789,0.6323783124423183,2.307622221615299,-1.9658160507711742,87.55979856939739,19.71069546685092,0.8376219545864907,3,-0.994999885559082,-0.679999828338623,3.772500514984131,5.7350006103515625,0.2799997329711914,0,-0.00720842783104092,-2.8333399560779577,15.1899995803833,1.4130425317977795,15.09000015258789,1.9361708171766938,14.050000190734865,-0.00720842783104092
2176,2009-03-31,15.40999984741211,15.75,15.029999732971193,15.449999809265135,208600.0,0.009829594775914607,1.2499996274711644,-0.12121203363869582,86.07304882201652,55.001847566208966,-1.3046134274287056,-1.669387674081241,1.713059028193566,5.316119577221549,56.54191758541241,0.7200002670288068,-0.3308658634602253,1.5569998741149895,-0.26370097907690493,3.377700727306884,0.6466494475190423,2.4673503007109368,-1.804201390150027,83.08457144917676,8.667859039030645,0.9103504265959471,3,-1.0299997329711914,-1.0999999046325684,3.3575005531311035,5.320000648498535,0.0200004577636701,1,0.06943541242175355,1.1509471987102051,15.260000228881836,-2.8333399560779577,15.1899995803833,1.4130425317977795,15.09000015258789,0.06943541242175355
2177,2009-04-01,15.390000343322756,15.600000381469727,14.859999656677244,15.149999618530273,186100.0,-0.0012978263651776123,1.242423716984491,-6.000023841880958,83.24467882736619,60.361333252942785,-1.1289970423695497,-1.6721111677237221,1.6185617682877602,5.2269484767943535,54.870484092496,0.7400007247924822,-0.022931547928344287,1.4970003604888937,-0.42425038030693507,3.4182511012847225,0.5363749900909784,2.457625730886809,-1.4411296392226056,79.1907657841411,0.5733986608375119,0.9606253703979145,4,-1.0100002288818377,-1.2050004005432147,2.9774999618530256,5.105000495910643,0.06999969482421697,2,0.05717999316502431,1.2499996274711644,15.40999984741211,1.1509471987102051,15.260000228881836,-2.8333399560779577,15.1899995803833,0.05717999316502431
2178,2009-04-02,15.869999885559082,16.209999084472653,15.260000228881836,15.59000015258789,193300.0,0.0311890533806638,-1.0212750631302168,1.1666620307638425,85.07108828017955,65.91649583887816,-1.416168849547974,-2.15053218912189,0.9992354050202366,4.635788745527286,52.76709494731286,0.9499988555908168,0.20654770168435022,1.9059998989105225,-0.19816543082989924,4.010165228650944,0.8539172340403116,2.9580825637807333,-1.632948494114956,76.0563796485777,-5.796559194701217,1.0520826648702104,4,-1.1500005722045916,-1.9100003242492694,2.0049996376037598,4.2900004386901855,-0.5900001525878888,3,0.045368637190978944,1.242423716984491,15.390000343322756,1.2499996274711644,15.40999984741211,1.1509471987102051,15.260000228881836,0.045368637190978944
2179,2009-04-03,16.360000610351562,16.459999084472653,15.699999809265135,15.789999961853027,166000.0,0.030875912307873232,-1.0266621568525083,2.035718543192973,85.87444003720611,70.17303913612986,-1.5818341487534227,-2.597277010078926,0.39980895184176646,4.036508316962379,50.418090741268486,0.7599992752075178,0.3982483417655338,2.284000587463378,-0.07781332733573976,4.645814502262496,1.1030936300638192,3.464907544862937,-1.7678186341623014,94.01206427197228,11.034329192526073,1.1809069573995585,4,-1.4150009155273473,-2.27500104904175,1.109999179840088,3.4499998092651367,-1.2200002670288068,4,0.03911976563396258,-1.0212750631302168,15.869999885559082,1.242423716984491,15.390000343322756,1.2499996274711644,15.40999984741211,0.03911976563396258
2180,2009-04-06,15.720000267028807,16.360000610351562,15.630000114440918,16.360000610351562,137000.0,-0.03911982392701163,1.2812503259627264,-1.1228063424289252,73.26315362565818,73.69292770052792,-0.7319184912814549,-1.8538525780531607,0.9303619371333358,4.5663897437825955,47.61854386726401,0.7300004959106445,0.6117037857913523,1.5180002212524393,-0.9148505610179161,3.9508510035227964,0.3015748301172607,2.734425612387618,-0.7542548691828674,53.75005736949118,-25.956057016646206,1.2164253911351783,4,-0.6200008392333984,-1.6350007057189941,1.4675002098083514,4.010000228881838,-0.9600000381469709,0,0.01908398127473876,-1.0266621568525083,16.360000610351562,-1.0212750631302168,15.869999885559082,1.242423716984491,15.390000343322756,0.01908398127473876
2181,2009-04-07,15.4399995803833,15.720000267028807,15.31999969482422,15.56999969482422,144500.0,-0.017811748211784773,-1.1621659239173876,0.20312506984915785,68.36733343402054,76.15945509037643,-0.20720281360706672,-1.438915175516513,1.0992736434623822,4.739433233030223,44.65377459821435,0.4000005722045863,0.8723115436965596,1.1054995536804206,-1.291950742101843,3.5029498494626843,-0.0932255942107112,2.3042247015715525,-0.17540344521201945,36.25000819564173,-40.932378575031514,1.1987251478911323,4,-0.1999998092651385,-1.355000019073488,1.497499942779541,4.220000743865967,-1.1899995803833008,1,0.006476708820431387,1.2812503259627264,15.720000267028807,-1.0266621568525083,16.360000610351562,-1.0212750631302168,15.869999885559082,0.006476708820431387
2182,2009-04-08,15.329999923706055,15.5600004196167,15.079999923706055,15.4399995803833,96700.0,-0.007124330289296266,1.7428495134917152,0.8461504603308397,66.53225504086858,77.08762202567216,0.11561751269656995,-1.1450456763813648,1.093648540307612,4.768692709343721,41.33344939964691,0.48000049591064453,1.016372984729358,0.8414999008178707,-1.381511680497841,3.0645114821335824,-0.27000588983998597,1.9530056914757274,1.129999160766598,18.115953046023844,-55.50519820476691,1.1115057906578558,4,0.29499959945678533,-1.245000362396242,1.2824997901916504,4.0400004386901855,-1.4600000381469727,2,0.006523182124422933,-1.1621659239173876,15.4399995803833,1.2812503259627264,15.720000267028807,-1.0266621568525083,16.360000610351562,0.006523182124422933
2183,2009-04-09,15.75,16.020000457763672,15.539999961853027,15.539999961853027,213100.0,0.027397265387096637,-3.5714324639760946,-1.9090972143953253,75.60975042430736,77.76963655050008,-0.22452756372393345,-1.4121999961154348,0.5779287165981444,4.259994747058148,37.61176057758725,0.6900005340576172,1.2354201885325349,1.118499994277954,-1.0385280974565134,3.2755280860124216,0.03998594841072034,2.197014040145188,0.682399101257321,48.55075969189402,-28.962059112271696,1.0785140458672342,4,-0.12500047683715998,-1.6650004386901873,0.7399997711181641,3.6200003623962402,-2.4099998474121094,3,-0.018412695990668415,1.7428495134917152,15.329999923706055,-1.1621659239173876,15.4399995803833,1.2812503259627264,15.720000267028807,-0.018412695990668415
2184,2009-04-13,15.56999969482422,15.710000038146973,15.329999923706055,15.5600004196167,119300.0,-0.0114285908048114,1.620690789149158,0.047615587576813286,68.91890527675986,76.99496152982032,0.016812379493877927,-1.0779694969421705,0.6858686915815912,4.36036733593769,33.9112324445684,0.4200000762939453,1.4176070668197998,0.8054996967315695,-1.2291525977583486,2.840151991221486,-0.21182645051338866,1.8228258439765277,0.8353514228820753,38.281211582964545,-35.02026158897522,1.0173261472449584,4,0.08999967575072709,-1.4850001335144078,0.8225002288818342,3.8000006675720197,-2.47999954223633,0,-0.01862555989319825,-3.5714324639760946,15.75,1.7428495134917152,15.329999923706055,-1.1621659239173876,15.4399995803833,-0.01862555989319825
2185,2009-04-14,14.81999969482422,15.56999969482422,14.6899995803833,15.56999969482422,170500.0,-0.04816955778421206,1.3466669718424527,-75.00543633761185,60.71428301112774,74.17732088416601,0.7798435079894528,-0.20788854549315516,1.3442586028115056,5.033872904116633,31.05743188610316,0.8800001144409197,1.4283659648894087,-0.027500295639036665,-1.9168040836229938,1.8618034923449187,-0.9721521896310144,0.917151598352941,1.558844399002071,9.77443824676069,-59.84522026280323,0.9446518939919778,4,0.7549996376037562,-0.7350001335144078,1.4125003814697248,4.55000066757202,-2.0399999618530273,1,0.021592486848045933,1.620690789149158,15.56999969482422,-3.5714324639760946,15.75,1.7428495134917152,15.329999923706055,0.021592486848045933
2186,2009-04-15,15.43000030517578,15.539999961853027,14.779999732971193,14.779999732971193,192000.0,0.04116063582407481,-1.3384601841323478,-0.8666674296061151,62.92134670929744,71.91917287104725,0.19330656857298223,-0.702700161418834,0.6452683312707723,4.351266094692642,28.067597769195295,0.7600002288818342,1.3842190612483343,0.4865003108978261,-1.3094634564890786,2.2824640782847307,-0.41148157279562625,1.3844821945912784,0.8812900081127939,55.639115535774465,-12.964058832046561,0.8979818836934526,4,0.14499902725219727,-1.3450007438659668,0.3199996948242205,3.1449999809265154,-2.9400005340576154,2,-0.043421909464849584,1.3466669718424527,14.81999969482422,1.620690789149158,15.56999969482422,-3.5714324639760946,15.75,-0.043421909464849584
2187,2009-04-16,15.710000038146973,15.81999969482422,15.270000457763672,15.59000015258789,146900.0,0.018146450254914903,2.235297252569995,0.18461504603308615,56.768556405972845,68.7744471072465,-0.04082033258637452,-0.8639652638621413,0.26802643269865456,4.018871500754177,25.44348779366078,0.5499992370605487,1.3118343436014896,0.6630000591278069,-1.053497221644765,2.379497339900377,-0.195248581258479,1.5212486995140928,0.5364386458253882,76.69171314929582,11.3330315502904,0.8582486403862852,4,-0.13500070571899592,-1.62500047683716,-0.3274998664855957,2.65000057220459,-3.520000457763672,3,-0.09293443886707864,-1.3384601841323478,15.43000030517578,1.3466669718424527,14.81999969482422,1.620690789149158,15.56999969482422,-0.09293443886707864
2188,2009-04-17,15.880000114440918,15.970000267028807,15.5,15.789999961853027,119200.0,0.010821137866400488,2.4814775569025036,0.7500019868233873,57.419358146632,65.61277134162717,-0.2338438811175827,-0.9080392924519511,0.016551257701042488,3.814018026926611,22.601453564136445,0.4700002670288068,1.1879488933357436,0.7235001087188717,-0.9056978129287323,2.3526980303664757,-0.09109885210493118,1.5380990695426746,0.30418100538788195,92.96874185093196,28.922865815308455,0.814598960823802,4,-0.35500001907348633,-1.550000667572025,-1.1399998664855957,1.9950003623962402,-3.630000114440918,4,-0.12657432080582842,2.235297252569995,15.710000038146973,-1.3384601841323478,15.43000030517578,1.3466669718424527,14.81999969482422,-0.12657432080582842
2189,2009-04-20,15.18000030517578,15.760000228881836,14.8100004196167,15.5600004196167,151100.0,-0.04408059220532212,1.4358977807501996,-4.2222163353537265,49.24242506342474,62.943801501379,0.3142132022414632,-0.05740294867981177,0.6091431087327503,4.4507894122570075,19.704205685086542,1.0699996948242188,1.0863637184298405,-0.07399973869323873,-1.4278932237378346,1.279893746351357,-0.7509464812155358,0.6029470038290583,0.9444135530751989,38.28128608873032,-21.848795709725557,0.6769467425222978,4,0.17499971389770685,-0.7100009918212891,-0.515000104904173,2.6950001716613787,-3.1599998474121076,0,-0.12121212882719912,2.4814775569025036,15.880000114440918,2.235297252569995,15.710000038146973,-1.3384601841323478,15.43000030517578,-0.12121212882719912
2190,2009-04-21,15.25,15.420000076293945,15.0,15.18000030517578,128600.0,0.004611310501775989,1.0487816224564799,-0.18420966774499137,48.4615401544512,60.73204669253796,0.19057363255717874,-0.021387315652674488,0.41292583191246024,4.309183181357753,16.823037550214377,0.4200000762939453,0.9156182372077559,-0.07200002670288086,-1.2644254025846209,1.1204253491788592,-0.6682127146437509,0.5242126612379892,0.817037287136273,39.495803033484336,-16.998253679611267,0.59621268794087,4,0.10500001907348633,-0.565000534057619,-0.6524996757507324,2.625000476837158,-3.25,1,-0.14163933425653175,1.4358977807501996,15.18000030517578,2.4814775569025036,15.880000114440918,2.235297252569995,15.710000038146973,-0.14163933425653175
2191,2009-04-22,15.260000228881836,15.649999618530273,14.65999984741211,15.020000457763672,398300.0,0.0006557527135631069,-1.0624973922994851,3.428583106266943,48.74759077865187,58.755972885625,0.17026003133820566,0.0930990196062762,0.26648479776338974,4.2328154619744325,13.916871299082082,0.9899997711181641,0.6809358132257266,-0.13799982070922923,-1.0715297275006357,0.7955300860821772,-0.6047647741049325,0.328765132686474,0.7519555499843165,45.801541166321535,-7.4984349718789005,0.4667649533957031,4,0.07999992370605469,-0.5250005722045916,-0.6800000667572021,2.6150002479553223,-2.8500003814697266,2,-0.16251641275973705,1.0487816224564799,15.25,1.4358977807501996,15.18000030517578,2.4814775569025036,15.880000114440918,-0.16251641275973705
2192,2009-04-23,15.15999984741211,15.670000076293945,15.0,15.350000381469727,155200.0,-0.00655310484730276,-1.6274501004162507,-0.7916696469017476,42.61954579349531,55.090394593312546,0.2722387530736867,0.29568131621439697,0.244444852147506,4.242200377043645,12.004364709466287,0.6700000762939453,0.541060522028669,-0.2935001850128174,-0.9919882405217315,0.40498787049609675,-0.6427442127672744,0.05574384274163968,0.7708385755668008,38.16792670542034,-11.747337269175205,0.3492440277544568,4,0.1550002098083496,-0.42500019073486506,-0.6324996948242188,2.715000629425049,-2.4399995803833026,3,-0.17612137883693502,-1.0624973922994851,15.260000228881836,1.0487816224564799,15.25,1.4358977807501996,15.18000030517578,-0.17612137883693502
2193,2009-04-24,15.15999984741211,15.359999656677244,14.75,15.199999809265135,176100.0,0.0,2.388890213437837,0.21052552326455923,36.11110743181341,51.44508372165183,0.20086952957510107,0.31747132422712454,0.12504638034643278,4.148589248597336,11.23412443213061,0.6099996566772443,0.44103951241277883,-0.2970001697540283,-0.9884854705253296,0.394485131017273,-0.642742820139679,0.04874248063162234,0.6945882610327931,45.45452969133908,1.071063411895274,0.3457426503856511,4,0.1550002098083496,-0.42500019073486506,-0.6349995136260986,2.715000629425049,-1.9700002670288086,4,-0.19591030982337398,-1.6274501004162507,15.15999984741211,-1.0624973922994851,15.260000228881836,1.0487816224564799,15.25,-0.19591030982337398
2194,2009-04-27,15.18000030517578,15.649999618530273,15.010000228881836,15.119999885559082,157900.0,0.001319291422491986,-3.5714285714285716,-1.500011920940346,42.70270660377916,49.44379745416865,0.13380041788329677,0.3127164722324114,-0.006910466767786616,4.033025879416053,10.821007328909388,0.6399993896484375,0.35552118428169877,-0.27649974822998225,-0.9688118521015294,0.41581235564156493,-0.6226558001657558,0.06965630370579134,0.6029125076071562,51.485182170637614,7.944218801004325,0.34615605193577376,4,0.1349997520446795,-0.44500064849853516,-0.9450004100799543,2.6950001716613787,-1.7400007247924787,0,-0.1930171440231635,2.388890213437837,15.15999984741211,-1.6274501004162507,15.15999984741211,-1.0624973922994851,15.260000228881836,-0.1930171440231635
2195,2009-04-28,15.149999618530273,15.529999732971193,15.109999656677244,15.109999656677244,171000.0,-0.001976329778812791,-20.00002384187896,0.6666613685131225,45.79710409336162,47.541103830175786,0.2408637354362515,0.35210632309257406,-0.09700352733980822,3.9578564592319267,10.345552341081705,0.42000007629394887,0.17648897865613478,-0.30100040435791087,-1.0015838547943154,0.39958304607849193,-0.6512921295761132,0.04929132086029142,0.565538416330412,48.51481782936221,3.884230344585653,0.35029172521820146,4,0.16500043869018555,-0.305000305175783,-1.0174996852874756,2.200000286102295,-1.0699996948242188,1,-0.20660060987316697,-3.5714285714285716,15.18000030517578,2.388890213437837,15.15999984741211,-1.6274501004162507,15.15999984741211,-0.20660060987316697
2196,2009-04-29,16.479999542236328,16.59000015258789,15.06999969482422,15.300000190734865,192700.0,0.08778877605246294,1.1714283378757706,29.50001192093897,62.31262451877247,48.15711139826464,-1.0331804847480548,-0.9419141978187628,-1.5083282435774557,2.5395715711101374,9.944204521129215,1.52000045776367,0.08858135762903885,0.975499534606934,0.1380478120136246,1.8129512572002433,0.5567736733102802,1.3942253959035877,-1.8199996948242188,94.02170645492335,44.13544695530889,0.41872586129665423,4,-0.8549995422363281,-1.4699993133544922,-2.3424997329711914,0.18000078201293945,-2.219999313354492,2,-0.27184463996826025,-20.00002384187896,15.149999618530273,-3.5714285714285716,15.18000030517578,2.388890213437837,15.15999984741211,-0.27184463996826025
2197,2009-04-30,16.270000457763672,16.860000610351562,15.739999771118164,16.639999389648438,387900.0,-0.01274266324671025,1.7654294823794252,-0.31355858917546775,55.8296002480408,47.980471631754504,-0.821814114189781,-0.6984155361201587,-1.37184284253415,2.6748160687786395,9.455174928357538,1.1200008392333984,0.09086014674218745,0.7215004444122322,-0.18059726851346625,1.6235981573379306,0.27045158794938295,1.1725493008750814,-1.5714006042480477,72.03791554877388,21.074640639854223,0.45104885646284887,4,-0.5100002288818359,-0.9700002670288086,-2.1625003814697266,0.3899998664855957,-2.25,3,-0.23724649672702736,1.1714283378757706,16.479999542236328,-20.00002384187896,15.149999618530273,-3.5714285714285716,15.18000030517578,-0.23724649672702736
2198,2009-05-01,16.59000015258789,16.700000762939453,16.25,16.319999694824222,389200.0,0.01966808148868382,-1.1951264898259195,-0.7297330735207599,61.0869605780095,49.296531133375034,-1.1516133868813547,-1.013680857940436,-1.7637982624569126,2.261364385673815,9.776373704472768,0.4500007629394531,0.040237217459047514,1.0055001258850105,-0.0019350438077871956,2.012935295577808,0.5017825410386116,1.5092177107314093,-1.8049442687988293,85.40538367083087,31.4814127283261,0.503717584846399,5,-0.8299999237060547,-1.1499996185302734,-2.3575003147125244,0.07000017166137695,-1.6700000762939453,4,-0.23327304701413154,1.7654294823794252,16.270000457763672,1.1714283378757706,16.479999542236328,-20.00002384187896,15.149999618530273,-0.23327304701413154
2199,2009-05-04,17.0,17.020000457763672,16.5,16.629999160766598,264800.0,0.024713673516642665,1.536576742541601,1.3703711552862037,75.58685666723528,52.310455190351036,-1.4262857673357079,-1.4474886522665678,-2.228288469594812,1.7749957649436041,10.575634425577842,0.5200004577636719,0.02696119051012502,1.3835000038146976,0.2407741990079444,2.526225808621451,0.8121371014113201,1.9548629062180751,-2.131946327148439,98.97433590059099,37.83545673803786,0.571362902403377,5,-1.1599998474121094,-1.1599998474121094,-2.5199999809265137,-0.3399996757507324,-2.5900001525878906,0,-0.2241176717421588,-1.1951264898259195,16.59000015258789,1.7654294823794252,16.270000457763672,1.1714283378757706,16.479999542236328,-0.2241176717421588
2200,2009-05-05,16.020000457763672,16.84000015258789,15.859999656677244,16.84000015258789,300400.0,-0.05764703189625464,1.3902460015444922,-2.2162103646120404,56.37149308349123,53.157555446444306,-0.3638365407787667,-0.4678482968542248,-1.2962700621959353,2.6651270194968646,11.02495175601618,1.1400003433227557,-0.027709244988754378,0.388500452041626,-0.7677417434320617,1.5447426475153136,-0.18962064569521786,0.9666215497784698,-1.0228299778173842,48.71796878209475,-12.574760544063743,0.5781210977368435,5,-0.13500022888183594,-0.18000030517578125,-1.500000238418579,0.6399998664855957,-1.570000648498537,1,-0.16104873930450114,1.536576742541601,17.0,-1.1951264898259195,16.59000015258789,1.7654294823794252,16.270000457763672,-0.16104873930450114
2201,2009-05-06,15.539999961853027,16.239999771118164,15.380000114440918,16.239999771118164,164100.0,-0.02996257691603399,1.4571425457389138,0.853658621684236,48.24016481387949,53.78206867093143,0.17886875024877114,0.021110447243458452,-0.8695281310129985,3.0550684494061606,11.322102673245771,0.8599996566772461,0.0065853935787458795,-0.09650006294250524,-1.2501173405915154,1.0571172147065067,-0.6733087017670094,0.4803085758820007,-0.4214596832376962,9.756086214466189,-47.54031406983855,0.5768086388245058,5,0.3450002670288086,0.3000001907348633,-1.117499589920044,1.1200003623962402,-1.1999998092651367,2,-0.09395109663648149,1.3902460015444922,16.020000457763672,1.536576742541601,17.0,-1.1951264898259195,16.59000015258789,-0.09395109663648149
2202,2009-05-07,15.43000030517578,15.760000228881836,15.329999923706055,15.760000228881836,230800.0,-0.007078485003041868,1.6060630581163482,0.47142859089132044,45.283020376843325,54.8011701092681,0.3701174895739552,0.1464969851027309,-0.7829253998178309,3.083993415739803,11.367018445444788,0.43000030517578125,0.0418231300188463,-0.2114997386932398,-1.3603807255257099,0.9373812481392303,-0.7859402321094766,0.36294075472299525,-0.1973724158115484,5.917180465595964,-44.93088487450274,0.5744404934162352,5,0.5850000381469744,0.40999984741211115,-1.08500027656555,1.230000019073488,-1.579999923706053,3,-0.07582631582330446,1.4571425457389138,15.539999961853027,1.3902460015444922,16.020000457763672,1.536576742541601,17.0,-0.07582631582330446
2203,2009-05-08,15.460000038146973,15.81999969482422,15.15999984741211,15.56999969482422,225600.0,0.0019442470756874108,1.163935143856373,0.3333323700257239,53.41463136644571,55.9913839717866,0.43264528568198557,0.09871857147390095,-0.8106655096441724,2.951034046556984,12.123674195070693,0.6599998474121112,0.07897366799659977,-0.16700000762939382,-1.3174343184558879,0.9834343031971002,-0.7422171630426391,0.4082171477838532,1.5600004196166992,16.12903721994799,-34.80876866487483,0.5752171554132467,5,0.5850000381469727,0.38000011444091797,-1.1775000095367432,1.200000286102295,-1.4600000381469727,4,-0.09314356900583154,1.6060630581163482,15.43000030517578,1.4571425457389138,15.539999961853027,1.3902460015444922,16.020000457763672,-0.09314356900583154
2204,2009-05-11,15.279999732971193,15.420000076293945,15.010000228881836,15.289999961853027,127200.0,-0.011642969258191194,2.0370307577106206,0.09091145539822935,50.356291362225235,56.49796033499366,0.7021620878012342,0.26970685415626683,-0.64431292797269,3.0445046460472636,12.721981572374968,0.4499998092651367,0.16024427416556541,-0.3325003147125223,-1.4932238567497098,0.828223227324667,-0.9128620857311152,0.24786145630607237,1.7028007125854483,14.754071876820806,-36.07656971499338,0.5803617710185943,5,0.7350006103515607,0.5600004196166974,-0.9400002956390416,1.1799998283386213,-1.1999998092651385,0,-0.023560187367048235,1.163935143856373,15.460000038146973,1.6060630581163482,15.43000030517578,1.4571425457389138,15.539999961853027,-0.023560187367048235
2205,2009-05-12,15.140000343322756,15.5,15.010000228881836,15.279999732971193,125300.0,-0.009162263880564514,-1.4500011920940106,13.999618539006873,48.61751258399863,54.9762812311299,0.9393797311984553,0.45841212121536934,-0.5047176219368854,3.07360842132284,12.565347754950833,0.48999977111816406,0.27532679573825014,-0.48849973678588654,-1.6114334003394521,0.6344339267676791,-1.0499665685626685,0.07296709499089715,1.7638880935668926,10.569118928659076,-39.20822948156176,0.561466831776783,5,0.8749999999999982,0.6999998092651349,-0.6250007152557426,1.2099995613098127,-1.050000190734865,1,-0.04821667631154325,2.0370307577106206,15.279999732971193,1.163935143856373,15.460000038146973,1.6060630581163482,15.43000030517578,-0.04821667631154325
2206,2009-05-13,14.760000228881836,15.829999923706055,14.6899995803833,15.029999732971193,328400.0,-0.025099082286911045,-4.5609664190995005,1.9285762942779419,45.670998798617795,53.84754773674957,1.1731044611406176,0.8281010412416396,-0.1076237607818431,3.341133801188718,12.216954618178995,1.140000343322754,0.3451454091607218,-0.8349998474121101,-2.0210680877800087,0.3510683929557885,-1.4280339675960612,-0.2419657272281608,2.0681326796875013,6.140405913782848,-43.242196393064894,0.5930341201839496,5,1.0949997901916504,1.0799999237060547,-0.1675007343292254,1.4900002479553223,-0.7700004577636719,2,-0.021002738130728726,-1.4500011920940106,15.140000343322756,2.0370307577106206,15.279999732971193,1.163935143856373,15.460000038146973,-0.021002738130728726
2207,2009-05-14,14.25,15.890000343322756,13.779999732971193,15.890000343322756,693400.0,-0.03455286049954698,1.5731709373627947,6.07408650195147,41.13060432473713,51.630174819719315,1.5270165363784294,1.2892120722090148,0.3997117011233122,3.7422160274021614,12.65275876463943,2.1100006103515625,0.3935309719800184,-1.2720000743865967,-2.599547880625,0.0555477318518065,-1.9357739775057965,-0.6082261712673951,2.4498449088781733,22.274887728610498,-26.46427223507145,0.6637739031192016,5,1.1500000953674316,1.1500000953674316,0.4124996662139875,1.794999599456787,-0.7399997711181641,3,0.006315800181606379,-4.5609664190995005,14.760000228881836,-1.4500011920940106,15.140000343322756,2.0370307577106206,15.279999732971193,0.006315800181606379
2208,2009-05-15,13.869999885559082,14.279999732971193,13.789999961853027,14.270000457763672,238000.0,-0.026666674697608306,1.3333371177631181,0.24390273687026226,38.06921036618151,47.461547452935555,1.6546090505299063,1.5925583870648072,0.777089792356886,4.011898771218931,13.330194965703573,0.48999977111816584,0.23791252145464448,-1.5515001773834225,-3.0572963922937717,-0.04570396247307329,-2.304398284838598,-0.798602069928247,2.596257409246533,4.26540884141703,-42.3035818061667,0.7528981074551746,5,1.440000057220459,1.5300002098083496,0.9849996566772443,2.174999713897705,-0.8900003433227539,4,-0.001441925324756399,1.5731709373627947,14.25,-4.5609664190995005,14.760000228881836,-1.4500011920940106,15.140000343322756,-0.001441925324756399
2209,2009-05-18,13.34000015258789,13.970000267028807,13.279999732971193,13.970000267028807,251100.0,-0.03821194933988481,1.1904774879920326,1.5749980330495317,34.891484879400764,45.07487987470328,1.800144481557389,2.0845162485381294,1.3088933099825901,4.4288162930607555,13.425291750912068,0.6900005340576136,0.10901524609948154,-1.9894999027252194,-3.7591442535370447,-0.219855551913394,-2.874322078131133,-1.1046777273193058,2.911356537270972,2.2988661143882068,-42.20540484607892,0.8848221754059127,5,1.419999599456787,1.809999942779541,1.5149993896484357,2.62499952316284,-0.18000030517578125,0,0.0494752503645266,1.3333371177631181,13.869999885559082,1.5731709373627947,14.25,-4.5609664190995005,14.760000228881836,0.0494752503645266
2210,2009-05-19,13.09000015258789,13.529999732971193,12.920000076293945,13.31999969482422,271400.0,-0.018740629470795134,-1.1403508184872437,0.36507857215302164,15.478606803604805,41.43470676245054,1.7777671024123158,2.281364093953343,1.5874881527975848,4.568720819329393,13.648272909555415,0.6099996566772479,-0.09935229718992922,-2.1314999103546146,-4.165477343763648,-0.09752247694558314,-3.1484886270591304,-1.1145111936500989,2.864220841582206,5.723907778096379,-31.173507603715205,1.016988716704516,5,1.315000057220459,1.880000114440918,1.7824993133544886,2.87499952316284,0.0,1,0.07563023373398825,1.1904774879920326,13.34000015258789,1.3333371177631181,13.869999885559082,1.5731709373627947,14.25,0.07563023373398825
2211,2009-05-20,12.779999732971193,13.170000076293945,12.600000381469727,12.600000381469727,299700.0,-0.023682231933008113,-5.333352760102361,-0.7826074336987727,15.169648406307232,38.08877654350209,1.8495939793286311,2.52552791548729,1.9362882897150477,4.76698278758345,13.6117150690505,0.5699996948242188,-0.4450093013528722,-2.3175003051757788,-4.625517290594841,-0.009483319756716568,-3.471508797885308,-1.1634918124662477,2.8101147510537654,5.4711049722956675,-25.866704896936252,1.1540084927095307,5,1.465000629425047,2.030000686645506,2.0499997138977015,3.1350007057189924,-0.13000011444091975,2,0.10250394733867019,-1.1403508184872437,13.09000015258789,1.1904774879920326,13.34000015258789,1.3333371177631181,13.869999885559082,0.10250394733867019
2212,2009-05-21,12.489999771118164,12.800000190734865,12.4399995803833,12.479999542236328,355700.0,-0.022691703279527964,-7.000000000000039,0.055557027280481376,8.835333751571298,33.135521252960494,1.8759766333449601,2.7460325373077232,2.279926586258842,4.936994738613748,13.656654081226646,0.3600006103515643,-0.6534010599368862,-2.474000263214112,-5.059045628577852,0.11104510214962993,-3.766522945895982,-1.181477580532242,2.6814987385490614,2.7174014450237873,-20.881464070199392,1.2925226826818708,5,1.6750001907348633,2.2400002479553223,2.3399996757507306,3.4250006675720215,-0.17999935150146484,3,0.12009607906227471,-5.333352760102361,12.779999732971193,-1.1403508184872437,13.09000015258789,1.1904774879920326,13.34000015258789,0.12009607906227471
2213,2009-05-22,12.1899995803833,12.81999969482422,12.170000076293945,12.59000015258789,224400.0,-0.024019231083461046,-1.9545465382673102,-39.99914171275987,0.6160109584427573,27.608823430317994,1.8588223211151274,2.964089650985194,2.6105527089521736,5.1151619856055,13.50989989764107,0.6499996185302752,-0.8067040430743404,-2.625500440597534,-5.489332997161522,0.23833211596645398,-4.05741671887953,-1.19358416231554,2.5444591005984964,1.1110834427851113,-12.418204868004338,1.431916278281994,5,1.8400006294250488,2.405000686645508,2.639999866485594,3.7250008583068848,0.2200002670288086,4,0.10828553682829822,-7.000000000000039,12.489999771118164,-5.333352760102361,12.779999732971193,-1.1403508184872437,13.09000015258789,0.10828553682829822
2214,2009-05-26,12.25,12.43000030517578,12.010000228881836,12.130000114440918,204700.0,0.0049221018607132905,-1.3333359824311732,-0.29999928474528587,2.2784844355553275,22.460042524935403,1.4793903691539612,2.8177959468390856,2.5818621293501636,4.93323899490516,13.903758340688244,0.42000007629394354,-0.9518240990194133,-2.4190000057220455,-5.496147869819865,0.6581478583757754,-3.957573937770956,-0.8804260736731351,2.022856132137983,15.789463777618115,6.434069723789099,1.5385739320489102,5,1.700000286102295,2.265000343322754,2.6774997711181623,3.6650004386901855,0.039999961853027344,1,0.059591799366230935,-1.9545465382673102,12.1899995803833,-7.000000000000039,12.489999771118164,-5.333352760102361,12.779999732971193,0.059591799366230935
2215,2009-05-27,12.020000457763672,12.239999771118164,12.010000228881836,12.239999771118164,191000.0,-0.018775472835618645,1.090911455398247,-1.8333293596865587,2.4324366818215424,17.655757845291372,1.363681236026899,2.952665371119572,2.833084957626305,5.036345681700553,14.318901383402952,0.23999977111816406,-1.1711769228734035,-2.492499589920044,-5.777969303465646,0.79297012362556,-4.135234446692845,-0.8497647331472429,1.8002844937230815,0.8620888101102645,-8.093864441050375,1.6427348567728017,5,1.929999828338623,2.494999885559082,2.8924992084503174,3.8949999809265137,-0.07000064849853693,2,0.09484187572656166,-1.3333359824311732,12.25,-1.9545465382673102,12.1899995803833,-7.000000000000039,12.489999771118164,0.09484187572656166
2216,2009-05-28,12.0,12.25,11.539999961853027,12.0600004196167,223400.0,-0.001663931530947127,2.22727597843827,0.2727300312979548,2.493078597544283,13.362699431158834,1.0627646402412658,2.7614053752089074,2.863230587863466,4.92501497422186,16.229565124708202,0.7100000381469727,-1.3858270389296088,-2.2885000705718994,-5.619725886270672,1.042725745126873,-3.9541129784212856,-0.6228871627225132,1.4582280069657703,35.9375104773811,25.49847112862371,1.665612907849386,5,0.9099998474121094,2.2800002098083496,3.0199997425079346,3.9150004386901855,0.06000041961669922,3,0.09083334604899096,1.090911455398247,12.020000457763672,-1.3333359824311732,12.25,-1.9545465382673102,12.1899995803833,0.09083334604899096
2217,2009-05-29,12.40999984741211,12.4399995803833,12.050000190734865,12.06999969482422,280800.0,0.03416665395100904,-1.05263289982885,-5.666629579591483,11.779453174241041,10.441615298721006,0.4071264116307578,2.1580405856183376,2.4641583850201165,4.4005422643308805,17.761304882666927,0.4399995803833008,-1.5941729594794065,-1.6855001926422126,-4.980424515244771,1.6094241299603453,-3.3329623539434916,-0.03803803134093364,0.6645825505311116,67.96875523869048,55.84323714888729,1.6474621613012794,5,0.3450002670288086,1.8700003623962402,2.627500057220459,3.505000591278076,0.1900005340576172,4,0.01933922434078128,2.22727597843827,12.0,1.090911455398247,12.020000457763672,-1.3333359824311732,12.25,0.01933922434078128
2218,2009-06-01,12.720000267028807,12.960000038146973,12.25,12.260000228881836,561100.0,0.02497988907561055,-1.958330435888317,1.3529406814841427,18.93205164469431,8.668344939309177,-0.09292895066591456,1.6266426447045088,2.1673012748320044,4.000819866668666,19.027479980797356,0.7100000381469727,-1.7704696582481851,-1.18199977874756,-4.310447308448024,1.9464477509529043,-2.7462235435977913,0.3822239861026713,-1.1800003051757795,83.09860857581496,68.36002470458297,1.564223764850232,6,-0.18500041961669744,1.5599999427795428,2.3049995899200457,3.1950001716613787,-0.3000001907348615,0,-0.0322326917299568,-1.05263289982885,12.40999984741211,2.22727597843827,12.0,1.090911455398247,12.020000457763672,-0.0322326917299568
2219,2009-06-02,13.1899995803833,13.40999984741211,12.539999961853027,12.729999542236328,631000.0,0.03694963077734892,-1.0714302744200463,1.0000000000000038,28.089882824521368,10.069597830522127,-0.6553617564442824,0.9028627195987635,1.731007135494508,3.439567636492164,19.681804318240037,0.869999885559082,-1.8820476483124953,-0.5215004444122311,-3.3000899968896533,2.2570891080651894,-1.9107952206509413,0.8677943318264791,-1.621599617004394,88.2352791180501,69.95500003874318,1.3892947762387102,6,-0.7149996757507324,1.0900006294250488,1.8350002765655518,2.7250008583068848,-0.8499994277954102,1,-0.059135690506862404,-1.958330435888317,12.720000267028807,-1.05263289982885,12.40999984741211,2.22727597843827,12.0,-0.059135690506862404
2220,2009-06-03,13.4399995803833,13.479999542236328,13.029999732971193,13.079999923706055,369000.0,0.01895375344604333,1.045455629176385,0.7826078843980968,34.72221700988267,12.242105453141622,-0.9504424245942733,0.4739655475535578,1.4970352052767844,3.1007580806314294,21.204905665158016,0.44999980926513494,-1.945379743717206,-0.1425004005432129,-2.7006402488391217,2.415639447752696,-1.4215703246911673,1.1365695236047415,-1.7979356216430666,97.93814585026229,74.89510471401407,1.2790699241479548,6,-0.929999828338623,0.8400006294250488,1.5850002765655518,2.1449999809265137,-1.2699995040893555,2,-0.08556545047879205,-1.0714302744200463,13.1899995803833,-1.958330435888317,12.720000267028807,-1.05263289982885,12.40999984741211,-0.08556545047879205
2221,2009-06-04,14.079999923706055,14.140000343322756,13.5,13.600000381469727,200200.0,0.04761907465063331,1.1333331214058355,1.3333333333333333,48.08988711069735,16.603722493044515,-1.54960233501005,-0.2962093757116442,0.8856659623313199,2.3787599272515294,21.851794990539258,0.7000007629394549,-1.9273619130067061,0.5704999446868904,-1.8309687970585173,2.971968686432298,-0.6302344261858135,1.7712343155595942,-2.3276598299560547,97.12916673511211,70.93255176901542,1.200734370872704,6,-1.239999771118164,0.20000028610229492,0.9999997615814209,1.3899998664855957,-1.4600000381469727,3,-0.15127841803853315,1.045455629176385,13.4399995803833,-1.0714302744200463,13.1899995803833,-1.958330435888317,12.720000267028807,-0.15127841803853315
2222,2009-06-05,14.260000228881836,14.4399995803833,14.06999969482422,14.140000343322756,324000.0,0.012784112652779234,-1.846140020760687,0.2499999999999963,54.58823830363592,22.600636642510423,-1.622776527048197,-0.5990721601210751,0.7269849190042557,2.1254386468358817,22.362493696439962,0.36999988555908025,-1.7856664270742115,0.8090002536773682,-1.4481512661698694,3.0661517735246058,-0.31957550624625064,1.937576013600987,-2.3166473151660156,91.78084995477667,60.215465092356496,1.1285757599236186,6,-1.2700004577636719,0.019999980926513672,1.057499885559082,1.2099995613098145,-1.9099998474121094,4,-0.1542776840079788,1.1333331214058355,14.079999923706055,1.045455629176385,13.4399995803833,-1.0714302744200463,13.1899995803833,-0.1542776840079788
2223,2009-06-08,14.020000457763672,14.18000030517578,13.859999656677244,14.050000190734865,175300.0,-0.01683027820939831,1.2069013144264906,-0.2499980131766312,58.58586028867425,28.857011737301413,-1.224680479617044,-0.49801862303297995,0.952427253944979,2.27959884615273,22.75518915133259,0.4000005722045916,-1.6124247724103267,0.6410004615783684,-1.4305604565665568,2.7125613797232937,-0.3947799974940942,1.676780920650831,-1.8269828773811039,77.89477858187597,40.866482998387944,1.0357804590724624,6,-1.0300006866455078,0.25999975204467773,1.5099997520446777,1.1449999809265137,-1.580000877380371,0,-0.10128388230598173,-1.846140020760687,14.260000228881836,1.1333331214058355,14.079999923706055,1.045455629176385,13.4399995803833,-0.10128388230598173
2224,2009-06-09,14.920000076293945,15.329999923706055,14.5600004196167,15.329999923706055,307800.0,0.06419397925425119,2.756096539789168,13.666783227897591,69.84815272688758,36.34764685341986,-1.906611665842906,-1.5034542436980143,0.04480435697492169,1.3014747360237209,23.30797267412495,1.3099994659423828,-1.3444550275834626,1.5590000629425056,-0.4482700543810374,3.5662701802660486,0.5553650042807341,2.562635121604277,-2.502284295911304,82.17392115601902,39.484486853084334,1.0036350586617715,6,-1.4850001335144043,-0.6399998664855957,0.6800003051757812,0.0899996757507342,-2.4300003051757812,1,-0.16756032085899208,1.2069013144264906,14.020000457763672,-1.846140020760687,14.260000228881836,1.1333331214058355,14.079999923706055,-0.16756032085899208
2225,2009-06-10,14.40999984741211,15.229999542236328,14.029999732971193,14.859999656677244,308200.0,-0.03418232079583994,1.016807113290936,1.0975609188771718,66.94386665532565,43.508845526506676,-1.1420345359770963,-1.1077424704520809,0.5388412093285613,1.7214484620839805,23.77746237565981,1.199999809265135,-1.002328318937435,1.0854998588562008,-0.808940579576058,2.9799402972884597,0.1382796396400714,2.0327200780723302,-1.6428099698306582,49.726769691290926,2.23323915581404,0.9472202192161292,6,-0.7199997901916504,-0.2199997901916504,1.4300003051757812,0.5300002098083496,-1.25,2,-0.1436502232299447,2.756096539789168,14.920000076293945,1.2069013144264906,14.020000457763672,-1.846140020760687,14.260000228881836,-0.1436502232299447
2226,2009-06-11,14.449999809265135,14.949999809265135,14.3100004196167,14.3100004196167,182500.0,0.0027758474862309424,-8.14288828337872,-0.31110988663986217,71.49122651080505,50.14348700834712,-0.8917292065439586,-1.2355025337612258,0.47817786788874095,1.5880262118977146,24.797496213187525,0.6399993896484357,-0.7064240387615115,1.1409998416900624,-0.7085281563380992,2.990527839718224,0.21623584267598162,2.065763840704143,-1.3752727261487312,40.13605751109209,-12.483453588668787,0.9247639990140812,6,-0.6599998474121076,-0.5599999427795392,1.4125003814697283,0.3250002861022967,-0.9799995422363281,3,-0.15778545073123706,1.016807113290936,14.40999984741211,2.756096539789168,14.920000076293945,1.2069013144264906,14.020000457763672,-0.15778545073123706
2227,2009-06-12,14.34000015258789,14.520000457763672,14.06999969482422,14.520000457763672,148800.0,-0.007612433088525994,3.9999999999999805,-1.285722070844703,74.59954952526878,56.328764550633174,-0.535479807990205,-1.1788550915112666,0.5664546476682588,1.6240921579774028,24.650097690454505,0.45000076293945135,-0.38886625142365894,1.0265001773834221,-0.833078492648399,2.8860788474152432,0.09671084236751248,1.9562895123993318,-0.9946403286007293,32.65308902840076,-25.38795212341843,0.9297893350159103,6,-0.4050002098083496,-0.625,1.5225000381469727,0.24000024795532227,-0.7700004577636701,4,-0.11994422933938431,-8.14288828337872,14.449999809265135,1.016807113290936,14.40999984741211,2.756096539789168,14.920000076293945,-0.11994422933938431
2228,2009-06-15,13.850000381469727,14.3100004196167,13.699999809265135,14.25,281400.0,-0.03417013709234418,1.3461541283057692,2.2222163353537066,66.66667328940603,60.61507460228703,0.14714056566299583,-0.7277421760215397,1.0131156357032403,2.022666871312147,24.54823407950696,0.6400003433227557,-0.06289335906373772,0.5375003814697266,-1.3208393687468991,2.3958401316863522,-0.3916694936385863,1.4666702565780394,-0.2664837455162985,9.202488446207314,-51.94484540038117,0.9291698751083126,6,0.3299994468688965,-0.13500022888183594,2.0774998664855957,0.5149998664855957,0.1099996566772461,0,-0.10830324611448305,3.9999999999999805,14.34000015258789,-8.14288828337872,14.449999809265135,1.016807113290936,14.40999984741211,-0.10830324611448305
2229,2009-06-16,14.0,14.399999618530273,13.75,14.050000190734865,193400.0,0.010830297068508576,-1.3636341567874712,0.12500059604702063,70.97457447328682,64.64311432044305,0.13870939625866363,-0.8703861870292897,0.8048300862344426,1.7945986775821545,23.85363431218287,0.6499996185302734,0.23561605375041417,0.6545000076293945,-1.2291636387925688,2.538163654051358,-0.28733181558158805,1.596331830840377,1.3299999237060547,19.607859025718763,-47.13419112521284,0.9418318232109818,6,0.41499996185302734,-0.2849998474121094,1.942500114440918,0.36500024795532227,0.2799997329711932,1,-0.11142860140119282,1.3461541283057692,13.850000381469727,3.9999999999999805,14.34000015258789,-8.14288828337872,14.449999809265135,-0.11142860140119282
2230,2009-06-17,14.079999923706055,14.329999923706055,13.90999984741211,13.960000038146973,156400.0,0.005714280264718097,-2.8181778773836412,-2.3999885559517735,71.75732693400414,67.27282985636602,0.1777309856844731,-0.9195613599391841,0.6869043886313726,1.6409929391702711,22.76981020465943,0.4200000762939453,0.5031702179963027,0.684999942779541,-1.2222770627254,2.592276948284482,-0.2686385599729295,1.6386384455320115,1.218400001525879,30.400009155273576,-38.57639269823596,0.9536385027524705,6,0.434999942779541,-0.36499977111816406,1.8475003242492676,0.2850003242492676,0.1099996566772461,2,-0.11292614781274657,-1.3636341567874712,14.0,1.3461541283057692,13.850000381469727,3.9999999999999805,14.34000015258789,-0.11292614781274657
2231,2009-06-18,14.09000015258789,14.350000381469727,13.670000076293945,14.020000457763672,266200.0,0.0007102435323880218,1.3050851841075874,0.583331346509946,69.17808935015576,68.89392441709045,0.18919426502758263,-0.8710466120863849,0.6473392821293054,1.5586138569040298,21.443511082681724,0.6800003051757812,0.7150952543509437,0.629500150680542,-1.2788248996056648,2.537825200966749,-0.3246623744625605,1.5836626758236445,1.1774317741394036,49.41175150624376,-18.878650080123393,0.9541625251431032,6,0.4099998474121094,-0.375,1.8375000953674316,0.27500009536743164,0.36999988555908203,3,-0.06600427928348673,-2.8181778773836412,14.079999923706055,-1.3636341567874712,14.0,1.3461541283057692,13.850000381469727,-0.06600427928348673
2232,2009-06-19,13.989999771118164,14.329999923706055,13.970000267028807,14.31999969482422,153100.0,-0.007097259076420892,1.0571386531953606,-4.714305177111742,65.22781500361003,69.63191938541665,0.275878995561758,-0.6881920782832296,0.7195493693310411,1.5844400578092426,19.90196639327579,0.35999965667724787,0.8799163667751397,0.45449976921081614,-1.410642848222814,2.319642386644446,-0.4780715395059989,1.3870710779276312,1.2135348815917961,43.83560212160008,-21.648835754573902,0.9325713087168154,6,0.5100002288818359,-0.27499961853027344,1.8575003147125244,0.3750004768371582,1.0500001907348633,4,-0.037169371879682056,1.3050851841075874,14.09000015258789,-2.8181778773836412,14.079999923706055,-1.3636341567874712,14.0,-0.037169371879682056
2233,2009-06-22,13.510000228881836,13.970000267028807,13.369999885559082,13.869999885559082,120400.0,-0.03431018942739861,1.142856899573068,1.0909083027483109,53.82775954718259,67.85187569878276,0.7553614443463825,-0.10986371067425438,1.1520680756937658,1.9953434895567952,18.30588014843019,0.619999885559082,0.9202234762963659,-0.09149980545043945,-1.8463279985400423,1.6633283876391634,-0.9689139019952417,0.7859142910943628,1.632193040771483,13.592269865828174,-46.989607792149485,0.8774140965448017,6,0.7899994850158691,-0.07500028610229492,1.8899998664855957,0.8550000190734863,-0.630000114440918,0,0.004441115094440784,1.0571386531953606,13.989999771118164,1.3050851841075874,14.09000015258789,-2.8181778773836412,14.079999923706055,0.004441115094440784
2234,2009-06-23,12.979999542236328,13.739999771118164,12.960000038146973,13.43000030517578,213200.0,-0.039230250012317947,-2.1836738665867395,1.2500033113723072,44.8430489438057,65.39622928639166,1.096546875151141,0.5034425872596824,1.6332531558378047,2.46619638740761,16.647056825545043,0.7799997329711914,0.8980116844592434,-0.6580004692077637,-2.3225105119775566,1.0065095735620293,-1.4902554905926593,0.17425455217713193,2.0558621243713375,1.4388128884592402,-52.16980703896923,0.8322550213848962,6,0.9750003814697266,0.4550004005432129,2.375000476837158,1.3850007057189941,0.1300001144409162,1,0.07550081128445085,1.142856899573068,13.510000228881836,1.0571386531953606,13.989999771118164,1.3050851841075874,14.09000015258789,0.07550081128445085
2235,2009-06-24,13.15999984741211,13.289999961853027,12.970000267028807,13.109999656677244,126600.0,0.013867512444054375,1.0645113656290204,-0.11111134658585613,38.49999904632567,61.73053734589394,0.8052700458135025,0.43555851528220657,1.4297008321991829,2.2228640491037197,14.898588629050918,0.3199996948242205,0.8769339065061832,-0.535000133514405,-2.036290922870201,0.9662906558413908,-1.285645528192303,0.21564526116349292,1.7097928889187006,14.388471932822924,-32.322355863812035,0.7506453946778979,6,0.5800004005432129,0.27500009536743164,1.7950000762939453,1.205000400543213,-0.2699995040893537,2,0.08510637526939857,-2.1836738665867395,12.979999542236328,1.142856899573068,13.510000228881836,1.0571386531953606,13.989999771118164,0.08510637526939857
2236,2009-06-25,13.09000015258789,13.18000030517578,12.859999656677244,13.039999961853027,170700.0,-0.005319125808195491,1.7826083350955968,0.9999999999999645,34.96143624845547,57.32630253735913,0.739871498408295,0.6233655293951603,1.4551843628433367,2.227204336000897,12.697413142772639,0.32000064849853516,0.7068849037514244,-0.6594998359680169,-1.9685369672646527,0.6495372953286189,-1.3140184016163339,-0.00498127031969986,1.6270091678882128,15.646289396635774,-24.3157443618012,0.6545185656483176,6,0.5399994850158691,0.3449997901916504,1.5975000858306885,1.2750000953674316,0.4200000762939453,3,0.08403356875270473,1.0645113656290204,13.15999984741211,-2.1836738665867395,12.979999542236328,1.142856899573068,13.510000228881836,0.08403356875270473
2237,2009-06-26,12.649999618530273,13.020000457763672,12.34000015258789,12.9399995803833,707000.0,-0.03361348578522583,2.0222120497349856,-5.799977111903718,33.25182410608774,53.61354151699044,1.0224573231896859,1.14075525964817,1.8356114519020323,2.5935301607787853,10.965239351191128,0.75,0.5631645877185214,-1.1115003585815426,-2.372348606376292,0.14934788921320674,-1.7419244824789164,-0.4810762346841688,1.8813087355659448,19.0183708084408,-15.47847495550441,0.6304241238973746,6,0.7200002670288086,0.7850003242492676,1.8775007724761963,1.7150006294250488,1.2000007629394531,4,0.14308304143862038,1.7826083350955968,13.09000015258789,1.0645113656290204,13.15999984741211,-2.1836738665867395,12.979999542236328,0.14308304143862038
2238,2009-06-29,12.3100004196167,12.640000343322756,12.149999618530273,12.600000381469727,199000.0,-0.026877407839248302,1.6486533856737295,1.0,13.031163539488162,47.17538474656836,1.252777659083641,1.5267401461561914,2.1053776609897703,2.864953510677058,10.204082827953362,0.5,0.373849015656889,-1.4309995651245124,-2.7738152454968255,-0.0881838847521994,-2.102407405310668,-0.7595917249383568,1.9583509502985201,10.062942498842395,-17.642861876781517,0.6714078401861565,6,0.9399995803833008,1.1249995231628418,2.1374995708465576,2.054999828338623,1.549999237060545,0,0.221770873206951,2.0222120497349856,12.649999618530273,1.7826083350955968,13.09000015258789,1.0645113656290204,13.15999984741211,0.221770873206951
2239,2009-06-30,12.40999984741211,12.670000076293945,12.260000228881836,12.3100004196167,265400.0,0.008123430088276429,-3.100002384188065,-0.3448256584464314,17.94870697612997,41.19664919569345,1.0096986084407433,1.439091908464233,1.9574257319702237,2.6882799557360073,10.15152994352882,0.4099998474121094,0.16744778646359038,-1.2920001506805416,-2.743135547185542,0.1591352458244586,-2.017567848933041,-0.5664324524280424,1.5617822773092183,22.807030752641218,-2.0259726226308743,0.7255676982524999,6,0.8400001525878906,1.0250000953674316,1.9025003910064697,1.955000400543213,1.199999809265135,1,0.03787270530279807,1.6486533856737295,12.3100004196167,2.0222120497349856,12.649999618530273,1.7826083350955968,13.09000015258789,0.03787270530279807
2240,2009-07-01,12.289999961853027,12.829999923706055,12.229999542236328,12.5,257700.0,-0.00966961217039064,-2.6363562802176683,-2.1000123978370544,16.24999031424177,35.31574930281412,0.9488684795705176,1.547879872860431,2.024833385814812,2.7215072348581337,10.101007478050139,0.6000003814697266,0.015046227806703172,-1.3545000553131104,-2.934739619931559,0.22573950930533826,-2.1446198376223347,-0.564380273003886,1.4267326120015529,13.592257280789333,-8.920632190571919,0.7901197823092243,7,0.9499998092651367,1.1449999809265137,1.942500352859497,2.2250003814697266,1.6899995803833008,2,0.06672088668587617,-3.100002384188065,12.40999984741211,1.6486533856737295,12.3100004196167,2.0222120497349856,12.649999618530273,0.06672088668587617
2241,2009-07-02,11.949999809265135,12.399999618530273,11.949999809265135,12.279999732971193,291900.0,-0.027664780605632266,-1.7272722018321924,1.5714279226706678,15.16033826250515,29.752696331580246,1.0654273747204197,1.813081521188499,2.3068837507309805,2.9680446520308994,11.170295217750093,0.4499998092651385,-0.19416097896189655,-1.5880002021789572,-3.3240769588579937,0.14807655450007928,-2.4560385805184755,-0.719961823839439,1.547390150844043,0.0,-20.35322383537576,0.8680383783395185,7,1.010000228881836,1.485000133514406,2.2825005054473895,2.565000534057619,2.10000038146973,3,0.0786611338126395,-2.6363562802176683,12.289999961853027,-3.100002384188065,12.40999984741211,1.6486533856737295,12.3100004196167,0.0786611338126395
2242,2009-07-06,12.0600004196167,12.279999732971193,11.8100004196167,12.010000228881836,208400.0,0.009205072142869586,-1.0888867225166918,-0.15151576452908544,20.655740165351503,26.06691640026568,0.7295899244584465,1.6124846105203297,2.142240574731435,2.7733733721966587,12.665688873507131,0.46999931335449396,-0.43019168058889434,-1.3679996013641365,-3.1882089832216156,0.4522097804933427,-2.278104292292875,-0.45789491043539776,1.1898071163574322,24.509815837920165,2.6326604532224565,0.9101046909287394,7,0.7149996757507324,1.5099997520446777,1.5349996089935303,2.2199997901916504,1.8999996185302734,0,0.12023215247211594,-1.7272722018321924,11.949999809265135,-2.6363562802176683,12.289999961853027,-3.100002384188065,12.40999984741211,0.12023215247211594
2243,2009-07-07,12.600000381469727,12.729999542236328,12.0600004196167,12.15999984741211,256400.0,0.04477611468194209,-1.0937492549412298,8.799977111903717,29.65117149445733,24.37893001700475,0.052446998460169425,1.012561793942389,1.5527462826333824,2.1535379622952906,13.743890274281329,0.6699991226196289,-0.6469954475220181,-0.7569996356964115,-2.5907085201050055,1.0767092487121825,-1.6738540779007085,0.15985480650788553,0.3906418735600674,77.45101430792663,53.00296717870461,0.9168544422042971,7,-0.05000019073486328,0.9699997901916504,0.9174997806549072,1.679999828338623,1.5,1,0.09920634620283986,-1.0888867225166918,12.0600004196167,-1.7272722018321924,11.949999809265135,-2.6363562802176683,12.289999961853027,0.09920634620283986
2244,2009-07-08,12.420000076293945,12.899999618530273,12.350000381469727,12.75,275400.0,-0.014285738073508303,-1.3404257046040218,-0.7499989162805013,26.553680535350622,23.051561293563076,0.16165766371395662,1.049472222269607,1.6794953992406327,2.2566357840823557,13.841095054451586,0.5499992370605469,-0.8525043252581277,-0.8119999408721927,-2.5345634527998477,0.9105635710554623,-1.6732816968360211,0.04928181509163565,-0.6099996566772461,55.96331238456377,30.935184496272264,0.8612817559638275,7,0.07500028610229492,1.1500000953674316,0.9874999523162842,1.8600001335144043,1.75,2,0.11594199448773157,-1.0937492549412298,12.600000381469727,-1.0888867225166918,12.0600004196167,-1.7272722018321924,11.949999809265135,0.11594199448773157
2245,2009-07-09,12.34000015258789,12.5,12.050000190734865,12.5,136500.0,-0.00644121765013117,4.625002980235059,0.4848481345548074,25.761776951201497,22.02937692720153,0.12640074088024633,1.0186692703014586,1.7051837638923324,2.255772883044962,14.771235700136298,0.44999980926513494,-0.9796768456849119,-0.7884998798370368,-2.461068293762237,0.8840685340881631,-1.6247840867996377,0.04778432712556402,-0.5081997489929204,48.62386444865772,25.57797350891768,0.8362842069626003,7,0.07500028610229492,1.2300000190734863,1.0374999046325684,1.940000057220459,1.8299999237060547,3,0.10291730051745707,-1.3404257046040218,12.420000076293945,-1.0937492549412298,12.600000381469727,-1.0888867225166918,12.0600004196167,0.10291730051745707
2246,2009-07-10,12.170000076293945,12.34000015258789,12.010000228881836,12.220000267028807,105300.0,-0.013776343127377855,1.2758618421701684,0.31250149011752937,25.271745327514566,21.142701507360062,0.17005821930325027,1.0636324152114405,1.7749006460962615,2.3558743638733315,15.768869077527903,0.3299999237060547,-1.0317516162506948,-0.8444999694824222,-2.447161885965084,0.7581619470002394,-1.645830927723754,-0.043169011241090516,-0.31683568840026943,33.02751571157717,12.09042017716505,0.8013309582413313,7,0.18499994277954102,1.4000000953674316,1.2249999046325684,2.1100001335144043,1.9700002670288104,4,0.14872633151975867,4.625002980235059,12.34000015258789,-1.3404257046040218,12.420000076293945,-1.0937492549412298,12.600000381469727,0.14872633151975867
2247,2009-07-13,12.619999885559082,12.789999961853027,11.779999732971193,12.0600004196167,245200.0,0.03697615500773055,1.2444459043909264,-11.199946594442405,37.80821638631695,23.89570737922993,-0.3180957354999645,0.5040083110867766,1.234548991535318,1.8437909201615028,16.836339720918065,1.0100002288818342,-1.0637695374963094,-0.30850014686584437,-1.7918288775401852,1.1748285838084964,-1.0501645122030148,0.433164218471326,0.2799997329711914,75.00002128737528,50.93894997371556,0.7416643653371706,7,-0.2800002098083496,0.934999942779541,0.9400002956390381,1.6600003242492676,1.6900005340576172,0,0.11331222806207109,1.2758618421701684,12.170000076293945,4.625002980235059,12.34000015258789,-1.3404257046040218,12.420000076293945,0.11331222806207109
2248,2009-07-14,12.350000381469727,12.539999961853027,12.220000267028807,12.539999961853027,94800.0,-0.02139457262581379,2.3684252794523073,-0.33928528853784556,40.70797530686376,26.424514971533682,-0.04674083926620298,0.6913137105523397,1.39888024826476,2.049187120257125,17.808209148028254,0.3999996185302752,-1.0873265828585854,-0.5034996509552006,-1.9416456459065614,0.9346463439961603,-1.22257264843088,0.215573346520479,0.5275992393493656,50.89292024471958,22.980097620658903,0.7190729974756804,7,-0.01000070571899414,1.2049994468688965,1.2849996089935303,1.929999828338623,1.9799995422363281,1,0.13036434064349778,1.2444459043909264,12.619999885559082,1.2758618421701684,12.170000076293945,4.625002980235059,12.34000015258789,0.13036434064349778
2249,2009-07-15,12.4399995803833,12.520000457763672,12.3100004196167,12.520000457763672,182300.0,0.007287384302320454,4.249943376208471,0.42105817928112876,39.09089937025675,28.962393755535345,-0.14755392954274527,0.5043069135207965,1.1888624074597125,1.9014776467644783,18.951400073152673,0.21000003814697266,-1.0668700445407104,-0.3355004310607903,-1.6778545235732487,1.006853661451668,-1.0066774773170195,0.3356766151954389,0.4156480426788338,65.3465047372108,34.24726479311594,0.671177046256229,7,-0.09999990463256836,1.1150002479553223,1.195000410079956,1.8400006294250488,1.7100000381469727,2,0.13344058336658549,2.3684252794523073,12.350000381469727,1.2444459043909264,12.619999885559082,1.2758618421701684,12.170000076293945,0.13344058336658549
2250,2009-07-16,12.489999771118164,12.5,12.260000228881836,12.350000381469727,73700.0,0.004019308072462424,2.0,-1.7499731782040124,40.85364931754111,31.81720609498379,-0.18573241416987862,0.346864214280437,1.0485432049348962,1.8028926641973744,20.183327980659126,0.23999977111816406,-0.9408466827634321,-0.20600023269653356,-1.4035836997691469,0.9915832343760798,-0.8047919662328393,0.3927915008397722,0.3441348941421509,70.29701754949185,35.704609934811145,0.5987917335363064,7,-0.15000009536743164,1.0149998664855957,1.3675003051757812,1.7900004386901855,1.489999771118164,3,0.13450763298335744,4.249943376208471,12.4399995803833,2.3684252794523073,12.350000381469727,1.2444459043909264,12.619999885559082,0.13450763298335744
2251,2009-07-17,13.15999984741211,13.31999969482422,12.109999656677244,12.529999732971193,493100.0,0.05364292142288507,1.5473690128063409,4.50002043596729,57.26496399945658,35.88489763210657,-0.7443167687811503,-0.4178024690704909,0.3096216120218038,1.0883492415393068,20.88284937205055,1.2100000381469762,-0.8384109020973654,0.5104998588562015,-0.5197064234586168,1.54070614117102,-0.004603282301207656,1.0256030000136107,-1.3800001144409162,89.61039926133576,50.856623368370705,0.5151031411574095,7,-0.6100001335144025,0.2049999237060547,0.7800002098083496,1.1200003623962402,0.7799997329711914,4,0.07674773864685491,2.0,12.489999771118164,4.249943376208471,12.4399995803833,2.3684252794523073,12.350000381469727,0.07674773864685491
2252,2009-07-20,13.470000267028807,13.65999984741211,13.279999732971193,13.279999732971193,211700.0,0.023556263161937485,-2.9999899613512584,0.3015880945136441,66.66666666666663,39.99773042901872,-0.931200873133891,-0.8103020022127208,-0.06357294437080974,0.7511230487479637,21.796960418584156,0.5,-0.7025584961926317,0.846500253677366,-0.06009020574349577,1.7530907130982278,0.39320502396693513,1.299795483387797,-1.6592005348205525,87.74196406432553,43.48525758711014,0.4532952297104312,7,-0.7500004768371564,-0.3200001716613752,0.3699996471405047,0.8099999427795428,0.1499996185302752,0,0.04974016800385228,1.5473690128063409,13.15999984741211,2.0,12.489999771118164,4.249943376208471,12.4399995803833,0.04974016800385228
2253,2009-07-21,13.56999969482422,13.970000267028807,13.210000038146973,13.8100004196167,222500.0,0.007423862346921162,1.7142844978653147,-1.2631581589118248,66.66666666666666,44.45472888805383,-0.9824512588201166,-0.9545143968043774,-0.22787456208356183,0.6369766601690223,22.147133358979865,0.7600002288818342,-0.5134005172414753,0.9434997081756613,0.024249011210907057,1.8627504051404156,0.48387435969328507,1.4031250566580376,-1.6852319580078117,78.49459994913758,30.222402822339376,0.45962534848237674,7,-0.6949996948242205,-0.4800000190734881,0.2550003528594953,0.7100005149841291,0.07000064849853516,1,0.05453211064365204,-2.9999899613512584,13.470000267028807,1.5473690128063409,13.15999984741211,2.0,12.489999771118164,0.05453211064365204
2254,2009-07-22,13.960000038146973,14.0,13.579999923706055,13.579999923706055,146000.0,0.028739893300919084,-1.2105260516138423,-1.583329028566445,72.26666768391925,49.62193896946691,-1.2639473516215087,-1.335819279693892,-0.6731681934843685,0.22808768746992136,22.0679428551306,0.4300003051757795,-0.34651263199110716,1.2845000267028812,0.19685707432427613,2.3721429790814863,0.7406785505135787,1.8283215028921838,-1.9501183495178207,97.883600286405,43.35644143805408,0.5438214761893029,7,-1.070000171661377,-0.8700003623962402,-0.01250004768371582,0.32000017166137695,-0.3000001907348633,2,0.026504289724070373,1.7142844978653147,13.56999969482422,-2.9999899613512584,13.470000267028807,1.5473690128063409,13.15999984741211,0.026504289724070373
2255,2009-07-23,14.279999732971193,14.779999732971193,13.75,13.970000267028807,306300.0,0.022922614179784473,-1.7466659545898484,0.8157878225865239,81.23324677821677,55.83988357510049,-1.430221378884239,-1.6523247371888115,-1.0413694905172584,-0.10162705104899494,22.319958678057127,1.0299997329711932,-0.22504191126507145,1.5484997272491476,0.2591871042250311,2.837812350273264,0.9038434157370894,2.193156038761206,-2.1109085794323725,81.27340877480358,19.028992182051617,0.6446563115120584,7,-1.0,-1.0,-0.2149996757507342,4.7683715642676816e-07,-0.8000001907348651,3,-0.00910364964088628,-1.2105260516138423,13.960000038146973,1.7142844978653147,13.56999969482422,-2.9999899613512584,13.470000267028807,-0.00910364964088628
2256,2009-07-24,14.1899995803833,14.390000343322756,13.670000076293945,14.270000457763672,174900.0,-0.006302531811684164,3.499992549434463,-0.25806779097883775,78.70619523440341,60.38410344711009,-1.1438378943830045,-1.5554381315827879,-0.9893601486872221,-0.011106251690868874,22.40564904940771,0.7200002670288104,-0.06533055691254397,1.4034996032714844,-0.03537804094701258,2.8423772474899813,0.6840607811622359,2.122938425380733,-1.7598175689012425,62.42036514192127,-4.4073180572137645,0.7194388221092483,7,-0.744999885559082,-0.9099998474121076,-0.07499957084655762,0.09000062942504883,-0.9199991226196289,4,-0.01479915745996807,-1.7466659545898484,14.279999732971193,-1.2105260516138423,13.960000038146973,1.7142844978653147,13.56999969482422,-0.01479915745996807
2257,2009-07-27,14.460000038146973,14.600000381469727,14.25,14.25,295100.0,0.01902751696602789,-2.333336360870296,-2.6249716881042353,77.03488202853202,64.42042641618434,-1.257640626883326,-1.7738304360190789,-1.2785559293801114,-0.286036291450543,22.018430021319368,0.4100008010864258,0.12635087363895714,1.583000040054321,-0.036123646703222434,3.2021237268118643,0.7734381966755492,2.3925618834330926,-1.7948362545160013,79.6178498709805,13.550087855926307,0.8095618433787716,7,-1.015000343322754,-1.1800003051757795,-0.35249996185302734,-0.17999982833862305,-1.2700004577636719,0,-0.03596130403816433,3.499992549434463,14.1899995803833,-1.7466659545898484,14.279999732971193,-1.2105260516138423,13.960000038146973,-0.03596130403816433
2258,2009-07-28,15.039999961853027,15.0600004196167,14.289999961853027,14.43000030517578,288200.0,0.04011064468713377,1.3692300920661702,2.9047597422355116,84.11458896007503,69.42305859283083,-1.5823357732663652,-2.2544034585245694,-1.8591568784973944,-0.8654077656780697,21.590138703743072,0.7700004577636719,0.36720540701279347,2.0264999866485596,0.16628762565055055,3.8867123476465686,1.096393806149555,2.956606167147564,-2.1633525832880345,98.64861817148476,30.009628522953577,0.9301061804990047,7,-1.4549999237060547,-1.619999885559082,-0.932499885559082,-0.7599997520446777,-2.0,1,-0.09441489892922794,-2.333336360870296,14.460000038146973,3.499992549434463,14.1899995803833,-1.7466659545898484,14.279999732971193,-0.09441489892922794
2259,2009-07-29,12.880000114440918,14.399999618530273,12.789999961853027,14.300000190734865,783300.0,-0.14361701149538986,-1.0124990910293838,-2.3278702877127557,54.56081116456378,70.94607657583335,0.7226345664272653,-0.06048824345881698,0.29221625429126874,1.2879357754770169,20.341406108483458,2.25,0.47926697101040006,-0.15699987411499094,-1.9968750088412914,1.6828752606113095,-1.076937441478142,0.7629376932481602,2.1800003051757812,3.9647636316582835,-64.4297940133535,0.9199375673631504,7,0.7049999237060547,0.5399999618530273,0.9874997138977051,1.4000000953674316,0.09999942779541016,2,0.0590062284261732,1.3692300920661702,15.039999961853027,-2.333336360870296,14.460000038146973,3.499992549434463,14.1899995803833,0.0590062284261732
2260,2009-07-30,13.109999656677244,13.43000030517578,12.890000343322756,13.039999961853027,267300.0,0.01785710715782174,-1.9189271390719007,-0.04929555708680588,57.85953011913116,71.0121394780194,0.6591471722823705,-0.23811385995269063,0.06414422831416644,1.0672395650084585,19.34226694270853,0.5500001907348615,0.6110146518060091,0.03199968338012482,-1.774020504520717,1.8380198712809666,-0.871010410570296,0.9350097773305457,1.950000762939455,14.096900012939642,-56.343566710629176,0.9030100939504212,7,0.815000534057619,0.310000419616701,0.5850002765655535,1.1700005531311053,-0.06999969482421697,3,0.0419527235040571,-1.0124990910293838,12.880000114440918,1.3692300920661702,15.039999961853027,-2.333336360870296,14.460000038146973,0.0419527235040571
2261,2009-07-31,12.890000343322756,13.25,12.84000015258789,13.109999656677244,276400.0,-0.01678103120639196,-1.5625014901175405,-3.1428610354223725,52.34783084631575,69.42115772020264,0.9351615925142944,0.058940633001270726,0.2935481569635652,1.3019039026574042,17.954874835563324,0.4099998474121094,0.7479340486539527,-0.23499965667724432,-1.9647332416619019,1.4947339283074133,-1.099866449169573,0.6298671358150845,2.1246000671386707,4.405302260081716,-62.75439201967425,0.8648667924923285,7,1.0349998474121076,0.5299997329711896,0.697499752044676,1.389999866485594,-0.09000015258789062,4,0.04577185284709495,-1.9189271390719007,13.109999656677244,-1.0124990910293838,12.880000114440918,1.3692300920661702,15.039999961853027,0.04577185284709495
2262,2009-08-03,13.510000228881836,13.539999961853027,12.970000267028807,13.100000381469727,433200.0,0.04809929162494164,1.4255341598522893,-1.8636414866962319,59.5081978490105,68.62577229601862,0.3592068337294627,-0.47100790712688756,-0.3002997617781613,0.7089454524052172,16.472470707102634,0.6499996185302717,0.9012744794341074,0.3125002384185791,-1.3495069757048643,1.9745074525420225,-0.5185033686431417,1.1435038454803,1.4601081726074217,31.718067041190317,-35.95020880776557,0.8310036070617217,8,0.41499996185302734,-0.09000015258789062,0.022499561309814453,0.7699999809265137,-0.4499998092651367,0,-0.017764601558265647,-1.5625014901175405,12.890000343322756,-1.9189271390719007,13.109999656677244,-1.0124990910293838,12.880000114440918,-0.017764601558265647
2263,2009-08-04,13.850000381469727,13.869999885559082,13.479999542236328,13.479999542236328,199900.0,0.025166554169335553,-1.1081051823060308,0.9024414071586078,61.10236951293671,67.38529472146502,0.07051731478613021,-0.7510672357373327,-0.5999865366879469,0.38801936875278287,15.945813836029968,0.3900003433227539,0.954110465152759,0.5900003910064697,-1.0714130137127444,2.251413795725684,-0.24070631135313825,1.4207070933660777,1.0765058512268055,65.83854941959132,-2.035698782635478,0.8307067023596074,8,0.07499980926513672,-0.43000030517578125,-0.44750046730041504,0.42999982833862305,-0.7000007629394531,1,-0.0476534861305461,1.4255341598522893,13.510000228881836,-1.5625014901175405,12.890000343322756,-1.9189271390719007,13.109999656677244,-0.0476534861305461
2264,2009-08-05,13.859999656677244,13.960000038146973,13.5600004196167,13.81999969482422,389700.0,0.0007219693091775614,2.3333200878967175,0.1081077597983274,60.855786121783474,65.12113242630576,0.050110938520159465,-0.6826539749433724,-0.5706593560412738,0.3970266164371594,15.745082522067916,0.39999961853027344,0.948175244776948,0.5279996871948232,-1.1047002843173566,2.160699658707003,-0.2883502985612658,1.3443496729509121,1.0237764506024174,91.07139359931183,22.532699564533445,0.8163499857560895,8,0.06500053405761896,-0.439999580383299,-0.5174996852874738,0.4200005531311053,-0.47999954223632635,2,-0.05916303861011796,-1.1081051823060308,13.850000381469727,1.4255341598522893,13.510000228881836,-1.5625014901175405,12.890000343322756,-0.05916303861011796
2265,2009-08-06,13.609999656677244,14.010000228881836,13.510000228881836,13.84000015258789,143100.0,-0.018037518484321113,-1.3255849026474482,-5.750017881411041,53.82003335108451,62.356003328159204,0.21800199535949893,-0.35060616793677823,-0.2760123886059507,0.6607805723188029,15.158483269237674,0.5,0.9302817824615879,0.21449971199035467,-1.3532471753393924,1.7822465993201018,-0.5693737316745189,0.9983731556552282,1.231900927693884,65.81191913494393,-0.05881176829400658,0.7838734436648734,8,0.31500053405761896,-0.189999580383299,-0.2674996852874738,0.6700005531311053,-0.05999946594237926,3,-0.046289502596117305,2.3333200878967175,13.859999656677244,-1.1081051823060308,13.850000381469727,1.4255341598522893,13.510000228881836,-0.046289502596117305
2266,2009-08-07,13.979999542236328,14.130000114440918,13.609999656677244,13.800000190734865,165600.0,0.027185885003131238,1.1666663355301008,-0.782604188694409,54.285709706244184,59.828317514571665,-0.20665056894157807,-0.609291456244506,-0.5955005788024827,0.3012372986585454,14.544642607051184,0.5200004577636737,0.8593388802798501,0.4939996242523197,-0.9821745836061364,1.9701738321107758,-0.24408747967690836,1.2320867281815477,0.8208630296844373,87.0689144882879,22.974788488592168,0.7380871039292284,8,-0.054999351501464844,-0.5599994659423828,-0.6424996852874756,0.3000006675720215,-0.6599998474121076,4,-0.0672388849186566,-1.3255849026474482,13.609999656677244,2.3333200878967175,13.859999656677244,-1.1081051823060308,13.850000381469727,-0.0672388849186566
2267,2009-08-10,14.050000190734865,14.18000030517578,13.739999771118164,13.859999656677244,113100.0,0.005007199627371284,-1.0465126594630956,1.055562325490247,54.05405884332498,56.48825861271055,-0.3809911214638628,-0.5972904677077988,-0.6263522192821132,0.2401307388429732,14.769794578444968,0.4400005340576154,0.7196593690800093,0.4925002574920665,-0.9450835410436529,1.9300840560277859,-0.2262916417757932,1.2112921567599262,0.7106451289845452,81.42857532111589,18.364697313551204,0.7187918992678597,8,-0.45500040054321467,-0.6300001144409197,-0.8525002002716082,0.23000001907348455,-0.32999992370605824,0,-0.08896797032247017,1.1666663355301008,13.979999542236328,-1.3255849026474482,13.609999656677244,2.3333200878967175,13.859999656677244,-0.08896797032247017
2268,2009-08-11,13.960000038146973,14.09000015258789,13.81999969482422,13.949999809265135,92100.0,-0.0064057047235659414,-1.000000000000013,0.052632635647250244,50.0,55.98150181664791,-0.5143937683092439,-0.4010508476326997,-0.5074354696418695,0.33779358290790995,15.007114042144867,0.2700004577636701,0.5891254996638615,0.32200012207031214,-1.007100905082556,1.6511011492231802,-0.342550391506121,0.9865506356467453,0.7612323744151102,67.164142988502,8.153404227918884,0.6645505135764336,8,-0.4499998092651367,-0.5399999618530273,-0.7874999046325684,0.32000017166137695,0.14999961853027166,1,-0.0644698865380331,-1.0465126594630956,14.050000190734865,1.1666663355301008,13.979999542236328,-1.3255849026474482,13.609999656677244,-0.0644698865380331
2269,2009-08-12,14.100000381469727,14.289999961853027,13.729999542236328,13.899999618530273,86000.0,0.010028677861045221,-1.0740721117845689,19.999618539000835,48.34559406814528,54.92439781098282,-0.5175653452808806,-0.4324853598552423,-0.631448002881621,0.21369270840753174,15.353641639625405,0.5600004196166992,0.44981353262492085,0.3790004253387451,-0.8376714639621046,1.5956723146395948,-0.2293355193116806,0.9873363699891708,0.5826073820781748,75.64107109888994,18.64309921675882,0.6083359446504252,8,-0.5350003242492676,-0.6800003051757812,-1.0400002002716064,0.17999982833862305,-0.10000038146972656,2,-0.06737593881117532,-1.000000000000013,13.960000038146973,-1.0465126594630956,14.050000190734865,1.1666663355301008,13.979999542236328,-0.06737593881117532
2270,2009-08-13,14.170000076293945,14.289999961853027,14.06999969482422,14.199999809265135,66100.0,0.004964517229106846,1.09524025776448,-0.14999809265863423,49.815502699936886,54.643028016940725,-0.4709130493823608,-0.3901748035045127,-0.6923763313179307,0.1496226108161025,15.641657828514276,0.22000026702880682,0.20771340310397335,0.36500010490417445,-0.718512643487621,1.44851285329597,-0.17675626929172417,0.9067564791000731,0.4747555312200582,82.352965925793,24.965168005743777,0.5417563741958978,8,-0.5399999618530273,-0.75,-1.1374998092651367,0.1100001335144043,-0.010000228881835938,3,-0.055751584869408566,-1.0740721117845689,14.100000381469727,-1.000000000000013,13.960000038146973,-1.0465126594630956,14.050000190734865,-0.055751584869408566
2271,2009-08-14,14.170000076293945,14.25,13.90999984741211,14.140000343322756,125100.0,0.0,2.578956878767649,-1.0,47.18446565984558,53.27372444036684,-0.302010418296609,-0.32741520023395765,-0.7037502135775355,0.15800748793596853,16.630716404338948,0.3400001525878906,0.2510423569063249,0.314500093460083,-0.7360831334529756,1.3650833203731416,-0.2107915199964463,0.8397917069166123,0.4376604183068391,78.5714650640409,23.004384932231076,0.5252916134565292,8,-0.2850003242492676,-0.75,-1.177499771118164,0.1100001335144043,-0.020000457763671875,4,-0.0437544024150236,1.09524025776448,14.170000076293945,-1.0740721117845689,14.100000381469727,-1.000000000000013,13.960000038146973,-0.0437544024150236
2272,2009-08-17,14.140000343322756,14.300000190734865,13.899999618530273,14.029999732971193,113600.0,-0.0021171300500822943,-1.1621603509513412,3.666719649044945,40.217392205741625,50.95317140623405,-0.19360704304767573,-0.25786813524597996,-0.6915103028334766,0.1913529531678737,17.193798592055735,0.4000005722045916,0.2584387615829016,0.2510003566741954,-0.790514706087567,1.2925154194359578,-0.2697571747066849,0.7717578880550757,0.43130694062307384,71.92988326705034,20.911283188675107,0.520757531380881,8,-0.23500013351440607,-0.7200002670288104,-1.177500247955324,0.13999986648559393,0.009999275207517755,0,-0.0579915578917054,2.578956878767649,14.170000076293945,1.09524025776448,14.170000076293945,-1.0740721117845689,14.100000381469727,-0.0579915578917054
2273,2009-08-18,14.3100004196167,14.399999618530273,14.0,14.239999771118164,106200.0,0.012022635938210735,2.2000091553083623,0.636366000832293,77.39465547493377,52.79082355658409,-0.3257502164547734,-0.3895596064808231,-0.8699238609919124,0.009115283757505921,17.413349742703048,0.39999961853027344,0.3359992376189851,0.38400039672851527,-0.6623647250192857,1.4303655184763162,-0.1391821641453852,0.9071829576024157,0.22568071788727373,86.56728527384684,28.37408255116619,0.5231825608739001,8,-0.35500049591064453,-0.7250003814697266,-1.3625006675720215,-0.03000020980834961,-0.13000011444091975,1,-0.0412299186084647,-1.1621603509513412,14.140000343322756,2.578956878767649,14.170000076293945,1.09524025776448,14.170000076293945,-0.0412299186084647
2274,2009-08-19,14.329999923706055,14.399999618530273,14.079999923706055,14.130000114440918,179500.0,0.0013975893433195719,-1.1333299424934753,2.85711366330159,75.4166863693242,55.19045166972183,-0.30404228689431,-0.4009766659666809,-0.9272920354224219,-0.024726461505741426,17.603809722839692,0.31999969482421875,0.3195726779373036,0.3854999065399163,-0.6763648654141861,1.4473646784940186,-0.1454324794371349,0.9164322925169675,0.17076759028489974,86.00006103515625,21.310716657145278,0.5309323859770508,8,-0.3250002861022949,-0.744999885559082,-1.382500171661377,-0.04999971389770508,-0.10999965667724787,2,-0.01535242625262434,2.2000091553083623,14.3100004196167,-1.1621603509513412,14.140000343322756,2.578956878767649,14.170000076293945,-0.01535242625262434
2275,2009-08-20,14.149999618530273,14.4399995803833,13.949999809265135,14.25,135500.0,-0.012561082074955765,1.0416676600783676,-0.5000023841880648,76.69490378192535,57.68036212257529,-0.044016374015646065,-0.24371015296850906,-0.7710811337530252,0.13912666957113906,16.732529349240764,0.48999977111816584,0.2590128677768817,0.21199960708618093,-0.8427859581977852,1.266785172370147,-0.31539317555580126,0.7393923897281631,0.316552544417922,46.29629956678458,-24.943770387741537,0.527392782641983,8,-0.06500005722045898,-0.5649995803833008,-1.2024998664855957,0.13000059127807617,0.07000064849853338,3,-0.01060068004057324,-1.1333299424934753,14.329999923706055,2.2000091553083623,14.3100004196167,-1.1621603509513412,14.140000343322756,-0.01060068004057324
2276,2009-08-21,13.979999542236328,14.479999542236328,13.119999885559082,14.34000015258789,812800.0,-0.012014139991305739,3.250002980235081,3.5999923706345727,62.303647929378165,58.59698313213676,0.14078918964669818,-0.09512660679879836,-0.6286258782849714,0.28943203409784424,15.669435588719788,1.359999656677246,0.19482699633118195,0.05249953269958496,-0.9958851871146006,1.1008842525137705,-0.4716928272075087,0.5766918926066786,-1.1899995803833008,63.23528483664467,-12.46686868267463,0.5241923599070931,8,-0.17999982833862305,-0.39499950408935547,-1.057499885559082,0.3000006675720215,0.1700000762939453,4,0.012875558731741288,1.0416676600783676,14.149999618530273,-1.1333299424934753,14.329999923706055,2.2000091553083623,14.3100004196167,0.012875558731741288
2277,2009-08-24,13.9399995803833,14.029999732971193,13.6899995803833,13.949999809265135,132100.0,-0.002861227694048174,2.9999999999999374,0.027778366464624404,52.79500677345847,58.90753944029881,0.1827642536246561,-0.10127357756677569,-0.613657294592354,0.3096240768092908,14.30862962348394,0.3400001525878924,0.20624125951909456,0.03849959373474121,-0.9796364646439919,1.0566356521134743,-0.47056843545462534,0.5475676229241078,-1.116199626922608,60.294110428501405,-15.967691949873561,0.5090680291893666,8,-0.1399998664855957,-0.0149993896484375,-0.9824998378753662,0.2500004768371582,0.1900005340576172,0,0.015064565600309665,3.250002980235081,13.979999542236328,1.0416676600783676,14.149999618530273,-1.1333299424934753,14.329999923706055,0.015064565600309665
2278,2009-08-25,13.619999885559082,14.25,13.579999923706055,13.890000343322756,352300.0,-0.022955502471788458,-2.8285676917292,26.999427808511555,43.75000620881698,58.39691856704011,0.5022834759371033,0.11266509062178898,-0.30712692117358564,0.600089751892547,12.24259256447968,0.6700000762939453,0.17948509611034957,-0.21050009727477992,-1.0818082500332924,0.6608080554837326,-0.6461541736540362,0.22515397910447632,-0.7630759403228762,36.76471516335534,-36.06957425136576,0.43565407637925635,8,0.17999982833862305,0.30500030517578125,-0.684999942779541,0.26999998092651367,0.4899997711181623,1,0.0389133434232356,2.9999999999999374,13.9399995803833,3.250002980235081,13.979999542236328,1.0416676600783676,14.149999618530273,0.0389133434232356
2279,2009-08-26,13.640000343322756,13.890000343322756,13.520000457763672,13.649999618530273,213300.0,0.0014684624032104132,-1.960010376016158,0.037034289831722925,50.88759399896405,58.51603982248757,0.45837279639939865,0.16076373778675013,-0.34547767737233137,0.5425478264256842,12.54981059857792,0.3699998855590838,0.14809314115677985,-0.22849965095519842,-0.9838392548135371,0.5268399529031402,-0.6061694528843677,0.1491701509739709,-0.7506148861465469,38.23533742899169,-34.02129354247645,0.37766980192916966,8,0.1599993705749494,0.2849998474121076,-0.6575005054473895,0.07499980926513494,0.7199993133544886,2,0.03958943902207257,-2.8285676917292,13.619999885559082,2.9999999999999374,13.9399995803833,3.250002980235081,13.979999542236328,0.03958943902207257
2280,2009-08-27,13.65999984741211,13.779999732971193,13.550000190734865,13.600000381469727,95200.0,0.0014662392658328915,-1.8749970197649828,-6.000381497378272,38.059714239352296,57.50217855354387,0.4005432780879268,0.19402955483434958,-0.3865524585422939,0.4949610030431746,12.873631076985442,0.22999954223632812,0.15258543701163774,-0.23600015640258754,-0.9108224948322317,0.4388221820270566,-0.5734113256174105,0.10141101281223541,-0.7388021085346974,39.705889571498595,-29.409848327380168,0.3374111692148224,8,0.1399998664855957,0.2650003433227539,-0.6700000762939453,0.05500030517578125,0.3400001525878906,3,0.04099563879005386,-1.960010376016158,13.640000343322756,-2.8285676917292,13.619999885559082,2.9999999999999374,13.9399995803833,0.04099563879005386
2281,2009-08-28,13.479999542236328,13.920000076293945,13.420000076293945,13.710000038146973,126200.0,-0.013177182078071725,-1.85714752820837,-3.8333757192357822,30.344802638718434,56.405224157207954,0.5278869315858614,0.44322166174381294,-0.23047596286805927,0.6505180366242662,13.314034743410838,0.5,0.15255228841462554,-0.44550042152404856,-0.9699943148194645,0.0789934717713674,-0.7077473681717574,-0.1832534748763397,-0.5276257672917382,7.2288519828384565,-57.83724972313605,0.2622469466477083,8,0.32000017166137695,0.44500064849853516,-0.19999980926513494,0.2350006103515625,0.5900001525878924,4,0.05489619806542767,-1.8749970197649828,13.65999984741211,-1.960010376016158,13.640000343322756,-2.8285676917292,13.619999885559082,0.05489619806542767
2282,2009-08-31,13.270000457763672,13.529999732971193,13.15999984741211,13.43000030517578,122000.0,-0.015578567626406414,1.0555623254902065,0.6956500105733152,28.025473451082803,50.919759487891184,0.672185909979687,0.6685980342323035,-0.04411034832475558,0.8363609430272891,13.461899206427208,0.3699998855590838,0.12960593260839204,-0.6434995174407963,-1.216736923511899,-0.07026211136969351,-0.9301182204763467,-0.35688081440524577,-0.28707416747324643,10.091797702082685,-52.44894700974656,0.2866187030355509,8,0.5299992561340332,0.6549997329711914,0.0924992561340332,0.44499969482421875,0.7399997711181641,0,0.06631493070158512,-1.85714752820837,13.479999542236328,-1.8749970197649828,13.65999984741211,-1.960010376016158,13.640000343322756,0.06631493070158512
2283,2009-09-01,13.1899995803833,13.399999618530273,13.09000015258789,13.25,201800.0,-0.006028701930719693,-1.3846179239919452,0.3750029802350851,19.86750867938774,44.7476286334538,0.6443694828273383,0.734264183054993,0.026314358358224155,0.8847889991664672,13.262550282304906,0.3099994659423828,0.11766034448304374,-0.6905003547668453,-1.348806939509064,-0.032193770024626644,-1.0196536471379556,-0.3613470623957351,-0.17713182505395686,12.048124938240964,-46.81817177508596,0.3291532923711098,9,0.5950002670288086,0.7350006103515625,0.1725001335144043,0.5250005722045898,0.7300004959106445,1,0.0712661534467085,1.0555623254902065,13.270000457763672,-1.85714752820837,13.479999542236328,-1.8749970197649828,13.65999984741211,0.0712661534467085
2284,2009-09-02,13.039999961853027,13.390000343322756,12.90999984741211,13.1899995803833,113000.0,-0.011372223146493443,-1.3414667051238003,2.4999761583088294,14.465387302929628,37.8332379135654,0.6617267783927829,0.8639782695627254,0.18188347794175463,1.0048971141171332,13.069385874888425,0.4800004959106463,0.13872471244087414,-0.7994999885559082,-1.5577383730145389,-0.04126160409727753,-1.1786191807852244,-0.420380796326592,1.4399995803833008,12.871295542659448,-41.24681446884195,0.37911919222931567,9,0.6549997329711914,0.5949997901916504,0.46250009536743164,0.6750001907348633,1.1599998474121076,2,0.08205519156091823,-1.3846179239919452,13.1899995803833,1.0555623254902065,13.270000457763672,-1.85714752820837,13.479999542236328,0.08205519156091823
2285,2009-09-03,12.979999542236328,13.170000076293945,12.800000190734865,13.079999923706055,212400.0,-0.004601259186520212,1.6428498443470967,0.6666709052299633,13.939369418836435,32.459429190171875,0.6015709156208686,0.9216122077034132,0.2410681839041935,1.046329027734913,12.940455136524227,0.36999988555908025,-0.005638727453016301,-0.8280004024505612,-1.673685604057649,0.017684799156526765,-1.2508430032541042,-0.4051578016470181,1.4686000061035163,16.07137231193655,-33.50965753549659,0.4228426008035439,9,0.5450005531311035,0.6600003242492676,0.5225005149841309,0.4550004005432129,1.5900001525878924,3,0.10631742396834909,-1.3414667051238003,13.039999961853027,-1.3846179239919452,13.1899995803833,1.0555623254902065,13.270000457763672,0.10631742396834909
2286,2009-09-04,13.039999961853027,13.170000076293945,12.789999961853027,13.0,98300.0,0.004622528638884793,1.5333324856233688,-0.3999980926586431,17.261899355588668,28.51130614374189,0.44053628577556303,0.8301403267092766,0.1831890871415709,0.9581805200257598,12.657282970668069,0.38000011444091797,-0.14859079819279053,-0.721000003814698,-1.6286495521770714,0.18664954454767546,-1.1748247779958856,-0.26717522963351037,1.342655612182618,33.78379423310377,-12.434468067045167,0.4538247741811869,9,0.48000001907348633,0.5949997901916504,0.632500171661377,0.39499998092651367,1.75,4,0.07361963504258728,1.6428498443470967,12.979999542236328,-1.3414667051238003,13.039999961853027,-1.3846179239919452,13.1899995803833,0.07361963504258728
2287,2009-09-08,12.800000190734865,13.229999542236328,12.699999809265135,13.15999984741211,222900.0,-0.018404890477013325,1.1200029754695495,-8.999999999999956,6.857136317661826,24.412098378057983,0.5607948676191672,1.0242030911849476,0.43674980238722405,1.1638800537622682,12.357008592521785,0.5299997329711932,-0.29812543017337134,-0.8984997749328603,-1.8905795706288337,0.09358002076311323,-1.3945396727808461,-0.4024598770848744,1.4870960465698229,14.285772673954119,-25.720347395739978,0.49603989784798636,9,0.509999752044676,0.7899994850158674,0.8724999427795392,0.634999752044676,2.319999694824217,1,0.09921870977850689,1.5333324856233688,13.039999961853027,1.6428498443470967,12.979999542236328,-1.3414667051238003,13.039999961853027,0.09921870977850689
2288,2009-09-09,13.0600004196167,13.119999885559082,12.729999542236328,12.829999923706055,147900.0,0.020312517578713107,1.228577033850044,-0.6388908757122793,18.090476343374334,20.767974194103573,0.23803711398744376,0.7307878970028767,0.20457220764803985,0.8680288368604181,12.040507013861992,0.3900003433227539,-0.38984887517311684,-0.5934995651245121,-1.616792026443866,0.42979289619484184,-1.105145795784189,-0.08185333446483511,1.100128103444824,52.173961117760705,17.242791842665035,0.5116462306596767,9,0.2499995231628418,0.5299992561340332,0.6124997138977051,0.3749995231628418,1.3399991989135742,2,0.07274117754530818,1.1200029754695495,12.800000190734865,1.5333324856233688,13.039999961853027,1.6428498443470967,12.979999542236328,0.07274117754530818
2289,2009-09-10,13.149999618530273,13.15999984741211,12.789999961853027,13.0600004196167,153900.0,0.006891209496317607,5.727291643185976,0.39130002114664575,23.68420524280046,19.170695416708924,0.079591682393648,0.5965534347073778,0.1407913102131051,0.753515025626978,11.389600516701293,0.36999988555908203,-0.4606915063809591,-0.45600032806396484,-1.4802207385157384,0.5682200823878087,-0.9681105332898507,0.05610987716192106,0.8933186074275383,84.90566716749593,49.288329189699,0.5121102052258866,9,0.16000032424926758,0.440000057220459,0.5225005149841309,0.2850003242492676,1.4500007629394531,3,0.05855516958940665,1.228577033850044,13.0600004196167,1.1200029754695495,12.800000190734865,1.5333324856233688,13.039999961853027,0.05855516958940665
2290,2009-09-11,13.380000114440918,13.43000030517578,13.1899995803833,13.25,89800.0,0.017490532515798796,1.0869583245222476,1.4444585730785942,34.69389244597507,19.653927617515215,-0.21713803250050745,0.3207800952530704,-0.05590914693835458,0.49897078633596514,10.437999364229466,0.28000068664550604,-0.48680762243124676,-0.18649983406066895,-1.1795976099729621,0.8065979418516243,-0.6830487220168155,0.31004905389547766,0.555852638181479,93.15066345640103,58.50585544327009,0.49654888795614643,9,-0.2650003433227539,0.20999956130981445,0.29250001907348633,0.05499982833862305,1.75,4,0.0612854774148468,5.727291643185976,13.149999618530273,1.228577033850044,13.0600004196167,1.1200029754695495,12.800000190734865,0.0612854774148468
2291,2009-09-14,13.550000190734865,13.729999542236328,13.210000038146973,13.270000457763672,103600.0,0.012705536236166992,-1.599993801125811,2.15384220371934,40.66987174222143,21.05886076097506,-0.4203707646862913,0.10745908923290592,-0.1789862959786923,0.3050066607398296,9.765839757810454,0.5199995040893555,-0.5304212739513599,0.01450023651123189,-0.937118330301244,0.9661188033237078,-0.4613090468950052,0.49030951991746896,0.2869843264189509,82.52433027509365,49.012107368211915,0.47580928340623796,9,-0.33500051498413264,0.039999485015867364,0.12249994277953924,-0.11500024795532404,1.929999351501463,0,0.07527671510933298,1.0869583245222476,13.380000114440918,5.727291643185976,13.149999618530273,1.228577033850044,13.0600004196167,0.07527671510933298
2292,2009-09-15,13.31999969482422,13.539999961853027,13.109999656677244,13.489999771118164,126100.0,-0.01697420610133371,2.18518204552199,-0.6071437086385844,42.49999880790771,23.573581886366174,-0.20398301019714715,0.2876239946408212,0.0926857594430075,0.5110590988865944,8.891202048454849,0.44000053405762074,-0.5633605967951478,-0.17450022697448553,-1.0862821258191833,0.7372816718702122,-0.6303911763968344,0.28139072244786334,0.4260260456985012,59.00001525878924,24.829341067629024,0.45589094942234876,9,-0.1050000190734881,0.2699999809265119,0.35250043869018377,0.11500024795532049,1.9000005722045863,1,0.11036038293604533,-1.599993801125811,13.550000190734865,1.0869583245222476,13.380000114440918,5.727291643185976,13.149999618530273,0.11036038293604533
2293,2009-09-16,13.720000267028807,13.84000015258789,13.34000015258789,13.390000343322756,152300.0,0.03003007367635413,-1.3255797448590336,-1.9411751506243753,51.68066991182918,27.70861328735501,-0.582112043472998,-0.16742838995506482,-0.2775445105322394,0.08919332731949758,8.053731020061132,0.5200004577636701,-0.5601497602039398,0.2550003528594953,-0.5806902134317511,1.0906909191507417,-0.162844930286127,0.6728456360051176,-1.0200004577636719,88.57144154658681,52.646441222607876,0.41784528314562314,9,-0.45000028610229315,-0.1300005912780744,-0.21250033378600897,-0.2850003242492658,1.8099994659423864,2,0.10204078653662152,2.18518204552199,13.31999969482422,-1.599993801125811,13.550000190734865,1.0869583245222476,13.380000114440918,0.10204078653662152
2294,2009-09-17,14.109999656677244,14.15999984741211,13.65999984741211,13.65999984741211,108900.0,0.028425610937170553,-1.2222231641231809,1.3636361009161149,58.18181187653562,32.62444022709936,-0.8988991975826401,-0.6058151841164978,-0.6268251361921973,-0.3209447643725074,7.398444689213518,0.5,-0.5232135869869285,0.6559997558593729,-0.13642205868081092,1.4484215703995567,0.259788848589281,1.0522106631294648,-1.3871998405456534,95.23807793788386,57.32141631631181,0.3962109072700915,9,-0.6799998283386213,-0.5199999809265119,-0.6449995040893537,-0.5549998283386213,0.8500003814697283,3,0.020552797229572706,-1.3255797448590336,13.720000267028807,2.18518204552199,13.31999969482422,-1.599993801125811,13.550000190734865,0.020552797229572706
2295,2009-09-18,14.0,14.279999732971193,13.869999885559082,14.029999732971193,163000.0,-0.007795865297926419,-1.8275855265105174,-0.06666610152609569,59.70149997295553,37.33995140680679,-0.7029158096920849,-0.5350622278438522,-0.47396635721367275,-0.23144887903139377,7.104491374731533,0.40999984741211115,-0.4656302261559606,0.5535000801086429,-0.21362086482345433,1.3206210250407402,0.16993960764259342,0.9370605525746925,-1.2197121826171884,76.0684004518948,32.854281539179034,0.3835604724660491,9,-0.5100002288818359,-0.4100003242492676,-0.5074999332427979,-0.44500017166137695,1.0399999618530273,4,0.04285717010498047,-1.2222231641231809,14.109999656677244,-1.3255797448590336,13.720000267028807,2.18518204552199,13.31999969482422,0.04285717010498047
2296,2009-09-21,14.15999984741211,14.199999809265135,13.880000114440918,13.9399995803833,93100.0,0.011428560529436416,1.1333299424934886,-7.333407508662185,66.92013361588195,44.0136177732757,-0.7681112733014004,-0.7176813742992714,-0.5828837588147078,-0.4324665713912168,7.652130161176991,0.319999694824217,-0.37347538737461505,0.7044999122619622,-0.09261255801215462,1.501612382536079,0.3059436771249029,1.1030561473990215,-1.2897293150939948,89.74360019366911,40.5907198198251,0.39855623513705873,9,-0.6550002098083496,-0.570000171661377,-0.6349997520446777,-0.6050000190734863,0.9099998474121112,0,0.06850284445490917,-1.8275855265105174,14.0,-1.2222231641231809,14.109999656677244,-1.3255797448590336,13.720000267028807,0.06850284445490917
2297,2009-09-22,14.149999618530273,14.220000267028807,13.880000114440918,14.170000076293945,93700.0,-0.0007062308608473122,4.666629579591651,-0.09091106130817948,68.74999767169399,49.64245347642232,-0.6106963672017027,-0.728491967885379,-0.5353711366265408,-0.46060567295004873,8.243431888886812,0.34000015258788885,-0.2652509844009021,0.6839996814727787,-0.1448840678455241,1.5128834307910815,0.2695578068136282,1.0984415561319292,-1.1951453341729739,86.17019441775604,30.988548693557235,0.41444187465915117,9,-0.6149997711181641,-0.559999942779541,-0.4974997043609619,-0.5949997901916504,0.7000007629394531,1,0.09399293000434716,1.1333299424934886,14.15999984741211,-1.8275855265105174,14.0,-1.2222231641231809,14.109999656677244,0.09399293000434716
2298,2009-09-23,14.149999618530273,14.350000381469727,13.9399995803833,14.100000381469727,179700.0,0.0,-1.216215519596674,-2.499904634751097,73.02903086540185,55.125211878933584,-0.4915072449892275,-0.7238626693302468,-0.48838109632259474,-0.5042416841244979,9.368182162870374,0.4100008010864258,-0.15831474292444625,0.6574996948242191,-0.22431349415423618,1.5393128838026744,0.21659310033499146,1.0984062893134467,-1.1156366072561408,71.01440461743869,10.047833767251106,0.44090659448922803,9,-0.4199995994567871,-0.559999942779541,-0.487499475479126,-0.5949997901916504,0.7200002670288086,2,0.07561842242718542,4.666629579591651,14.149999618530273,1.1333299424934886,14.15999984741211,-1.8275855265105174,14.0,0.07561842242718542
2299,2009-09-24,14.18000030517578,14.289999961853027,14.079999923706055,14.149999618530273,97500.0,0.0021201899260985257,-1.470587575312188,0.6000228885328095,75.21008874777014,59.627011468021934,-0.4023486416244175,-0.7497749901004749,-0.472975686299808,-0.5846934593587978,10.459396250573873,0.21000003814697266,0.0036605814238566126,0.6605003833770731,-0.27194340965300157,1.5929441764071477,0.19427848686203575,1.1267222798921104,-1.0403863042859989,64.5833540293688,-1.9769718986659512,0.4662218965150371,9,-0.45000028610229315,-0.590000629425047,-0.4100003242492658,-0.6250004768371564,-0.0200004577636701,3,0.09520447099727192,-1.216215519596674,14.149999618530273,4.666629579591651,14.149999618530273,1.1333299424934886,14.15999984741211,0.09520447099727192
2300,2009-09-25,14.220000267028807,14.289999961853027,14.0600004196167,14.1899995803833,378900.0,0.002820871720180973,1.7058757531218796,1.0,75.00000000000006,63.44147016333066,-0.34717288647735245,-0.7859669560306575,-0.46778047528546374,-0.6597763029508119,11.585312723837385,0.22999954223632812,0.14445967715963093,0.6725003242492651,-0.30999646937967995,1.6549971178782101,0.18125192743479168,1.1637487210637385,-0.98355535569263,72.34041689747563,1.5665779801048956,0.4912483968144727,9,-0.4900002479553205,-0.6300005912780744,-0.4250004291534406,-0.6650004386901838,0.07999992370605824,4,0.052039364080320505,-1.470587575312188,14.18000030517578,-1.216215519596674,14.149999618530273,4.666629579591651,14.149999618530273,0.052039364080320505
2301,2009-09-28,14.220000267028807,14.5,14.100000381469727,14.210000038146973,114900.0,0.0,-2.4782644751463687,0.33333333333329385,83.49055457938934,67.99597636016196,-0.27059461961379583,-0.7670104520944001,-0.4432528854544362,-0.6875511137292758,12.844158417794352,0.39999961853027344,0.27268589161706025,0.6355002880096414,-0.39104169344174267,1.6620422694610255,0.12222929728394938,1.1487712787353335,-0.8944709180819466,54.83874441062119,-22.127025194388978,0.513270990725692,9,-0.3000001907348615,-0.6200003623962385,-0.38500046730041326,-0.6650004386901838,-0.039999961853027344,0,0.057665237653019785,1.7058757531218796,14.220000267028807,-1.470587575312188,14.18000030517578,-1.216215519596674,14.149999618530273,0.057665237653019785
2302,2009-09-29,14.149999618530273,14.369999885559082,14.109999656677244,14.1899995803833,131800.0,-0.004922689675389114,-3.333341280626784,-3.999904634751807,78.23830279683351,70.94682445849577,-0.07875942074206321,-0.6616239792272047,-0.35902612407566714,-0.644257920852457,14.004932241544518,0.2600002288818377,0.3664502574878927,0.521499681472779,-0.523554339368129,1.566553702313687,-0.001027328947674988,1.044026691893233,-0.7070232044780997,37.499978712642815,-40.84195201639481,0.5225270104204544,9,-0.06999969482421875,-0.5499997138977051,-0.45749974250793457,-0.6449999809265137,-0.08999919891357422,1,0.06501767498913225,-2.4782644751463687,14.220000267028807,1.7058757531218796,14.220000267028807,-1.470587575312188,14.18000030517578,0.06501767498913225
2303,2009-09-30,14.130000114440918,14.329999923706055,13.960000038146973,14.270000457763672,202200.0,-0.0014133925532524572,1.8461608999776253,3.5000119209403238,76.34407720038382,72.96485393892334,0.006162783246798753,-0.5982645468449839,-0.327963365124166,-0.6518323180877914,14.892863063101824,0.36999988555908203,0.4410196788785825,0.4545001506805413,-0.5920676604521411,1.5010679618132237,-0.06878375488579991,0.9777840562468825,-0.5813213417939611,31.481497833922905,-44.128705769990376,0.5232839055663411,9,0.05499982833862305,-0.5300002098083496,-0.2675001621246338,-0.7100000381469727,-0.13000011444091797,2,0.05095543249804835,-3.333341280626784,14.149999618530273,-2.4782644751463687,14.220000267028807,1.7058757531218796,14.220000267028807,0.05095543249804835
2304,2009-10-01,14.109999656677244,14.3100004196167,14.029999732971193,14.130000114440918,151500.0,-0.0014154605521363717,-2.111113465858559,0.14286006226116896,72.12117779247143,74.34481814109178,0.0292379207292921,-0.520688210907041,-0.30947675951236064,-0.6569279073844552,15.469836221669397,0.28000068664550604,0.5343006277519375,0.38099970817565776,-0.6378107058852258,1.3998101222365413,-0.12840549885478403,0.8904049152060995,-0.4661887612949833,27.777709097523474,-43.72948757611209,0.5094052070304418,10,0.08000040054321467,-0.509999752044676,-0.24749970436096014,-0.689999580383299,-0.17000007629394354,3,0.053862526390791476,1.8461608999776253,14.130000114440918,-3.333341280626784,14.149999618530273,-2.4782644751463687,14.220000267028807,0.053862526390791476
2305,2009-10-02,14.359999656677244,14.489999771118164,13.75,13.949999809265135,217400.0,0.017717930976822727,1.2089542891141531,-20.499523173753662,73.41036957329449,75.06595546969317,-0.18363728501214815,-0.6977764971418576,-0.5684329270873683,-0.928589605591652,15.520679994011221,0.7399997711181641,0.5872723960416355,0.5619997024536119,-0.42978960469033467,1.5537890095975584,0.0661050488816386,1.0578943560255851,-0.6305698508332096,81.3332875569659,10.75621060876935,0.4958946535719734,10,-0.23499965667724432,-0.759999752044676,-0.49749970436096014,-0.939999580383299,-0.5,4,-0.013927563652283093,-2.111113465858559,14.109999656677244,1.8461608999776253,14.130000114440918,-3.333341280626784,14.149999618530273,-0.013927563652283093
2306,2009-10-05,14.0,14.359999656677244,13.829999923706055,14.359999656677244,140300.0,-0.02506961457410961,1.9444457689933885,-0.8780482698945797,68.27957209775471,75.0136859614777,0.16905784746518648,-0.27633635028701065,-0.21885590440446734,-0.5864974230596296,15.554439978388023,0.5299997329711896,0.5820283105994655,0.15400004386901855,-0.7742103074927265,1.0822103952307636,-0.31010513181185395,0.6181052195498911,-0.25,33.78379423310385,-36.67731690459715,0.46410517568087245,10,0.125,-0.40000009536743164,-0.13750004768371582,-0.5799999237060547,-0.2799997329711932,0,0.021428585052490456,1.2089542891141531,14.359999656677244,-2.111113465858559,14.109999656677244,1.8461608999776253,14.130000114440918,0.021428585052490456
2307,2009-10-06,14.06999969482422,14.199999809265135,13.8100004196167,14.020000457763672,92600.0,0.004999978201730038,1.5161294292095737,-0.13888690206550722,61.43789179347539,73.72578162015253,0.09668414155107286,-0.25962350991855665,-0.3073839762421766,-0.6660360979298954,15.383070626132989,0.3899993896484357,0.5826859746355524,0.1604997634887706,-0.6299556821064787,0.9509552090840199,-0.23472795930885404,0.5557274862863952,0.4300003051757795,43.24321537838997,-23.897349594530674,0.3952277227976242,10,0.055000305175779474,-0.46999979019165217,-0.20749974250793635,-0.6499996185302752,-0.3199996948242205,1,0.00781809614338691,1.9444457689933885,14.0,1.2089542891141531,14.359999656677244,-2.111113465858559,14.109999656677244,0.00781809614338691
2308,2009-10-07,14.010000228881836,14.1899995803833,13.899999618530273,14.0,72300.0,-0.004264354459400321,-1.7618913543019592,0.20000762951094125,45.83335651292116,70.46170026072487,0.150570345026372,-0.1315477736676307,-0.2856900931240709,-0.6099538292686226,15.202440261139943,0.28999996185302734,0.5465729739033822,0.05300030708312953,-0.629289955581692,0.735290569747951,-0.28814482424928123,0.3941454384155403,0.4761997795104982,35.135176932415405,-27.275950174300164,0.34114513133241076,10,0.11499977111816406,-0.4100003242492676,-0.14750027656555176,-0.5900001525878906,-0.6500005722045916,2,0.0035688929277664094,1.5161294292095737,14.06999969482422,1.9444457689933885,14.0,1.2089542891141531,14.359999656677244,0.0035688929277664094
2309,2009-10-08,13.920000076293945,14.119999885559082,13.779999732971193,14.119999885559082,178200.0,-0.006423993655785498,2.4000047683761117,-19.999523173755485,46.61017360100864,67.30727510528138,0.22329252786973974,0.020128655533873996,-0.1661972064795414,-0.5159714040598491,14.977130414479625,0.34000015258788885,0.5026676244896819,-0.07549986839294398,-0.6433572403759733,0.49235750359008534,-0.35942855438445775,0.2084288175985698,0.5526759403228763,22.972990388506418,-36.152798185945585,0.2839286859915143,10,0.2049999237060547,-0.32000017166137695,-0.06500005722045898,-0.5,-0.39999961853027344,3,0.0057471209243953325,-1.7618913543019592,14.010000228881836,1.5161294292095737,14.06999969482422,1.9444457689933885,14.0,0.0057471209243953325
2310,2009-10-09,14.199999809265135,14.199999809265135,13.899999618530273,13.960000038146973,182100.0,0.020114923235383886,1.5000039736467967,-1.199999999999991,51.538459845548736,63.75704235707687,-0.06687527480819178,-0.20584258673653544,-0.4202572148420405,-0.7863284636237058,15.592081848754002,0.3000001907348615,0.45416333783026275,0.16349987983703507,-0.33090133257259247,0.6579010922466626,-0.0837007263677787,0.41070048604184883,0.24496915600586178,72.413815782983,16.452072308245903,0.24720060620481393,10,-0.07999992370605291,-0.5999999046325666,-0.5350000858306867,-0.7799997329711896,-0.22999954223632812,4,-0.018309875519307406,2.4000047683761117,13.920000076293945,-1.7618913543019592,14.010000228881836,1.5161294292095737,14.06999969482422,-0.018309875519307406
2311,2009-10-12,14.56999969482422,14.619999885559082,14.199999809265135,14.3100004196167,150200.0,0.02605633031893917,1.333335982431193,1.0833313465099614,62.650605870497955,62.02507603192848,-0.42689972002824916,-0.5222864910660778,-0.752390803360921,-1.1394864273621046,16.692858545313115,0.4200000762939471,0.4052568610701126,0.48249979019165146,-0.011031994944705303,0.9760315753280082,0.2357338976234722,0.7292656827598307,-0.7899999618530273,94.04759742235524,40.17588406688735,0.24676589256817866,10,-0.3849997520446795,-0.9099998474121112,-0.9874997138977069,-1.1499996185302752,-0.5499992370605487,0,-0.04873027131216712,1.5000039736467967,14.199999809265135,2.4000047683761117,13.920000076293945,-1.7618913543019592,14.010000228881836,-0.04873027131216712
2312,2009-10-13,14.789999961853027,14.789999961853027,14.4399995803833,14.600000381469727,255500.0,0.015099538204311536,2.68422267842533,0.7307696539986526,67.02128469053524,60.98921019750085,-0.6108010405139694,-0.6603688349373407,-0.9511751374011421,-1.3365640267128676,18.24707073535935,0.35000038146972656,0.3589438985908693,0.6290000438690182,0.1809917196864994,1.077008368051537,0.4049958817777597,0.8530042059602767,-0.9932002258300763,100.0,46.30163403935451,0.2240041620912592,10,-0.5199999809265137,-1.0450000762939453,-1.2125000953674316,-1.369999885559082,-1.0799999237060547,1,-0.07234615940392208,1.333335982431193,14.56999969482422,1.5000039736467967,14.199999809265135,2.4000047683761117,13.920000076293945,-0.07234615940392208
2313,2009-10-14,15.119999885559082,15.170000076293945,14.84000015258789,15.0,764200.0,0.02231236812421944,1.9999956651220052,0.6315797398973041,71.55962981676764,60.92681597797822,-0.877924384473614,-0.9276685965027145,-1.2666479716873447,-1.636699486171434,19.461707607731928,0.38000011444091797,0.30531251542481463,0.8889999866485603,0.31215197654320015,1.4658479967539204,0.6005759815958811,1.1774239917012395,-1.2834721405029281,96.40286486438274,42.26042048841269,0.28842400505267995,10,-0.6599998474121094,-1.1700000762939453,-1.6700000762939453,-1.6999998092651367,-1.609999656677246,2,-0.09060845872542311,2.68422267842533,14.789999961853027,1.333335982431193,14.56999969482422,1.5000039736467967,14.199999809265135,-0.09060845872542311
2314,2009-10-15,14.399999618530273,14.600000381469727,14.050000190734865,14.489999771118164,573200.0,-0.04761906564010443,2.5483726081338713,-0.7500019868233873,53.146842187222326,58.67531293508131,-0.1256779514842421,-0.19481664712428426,-0.5405099199783123,-0.8916763670072747,19.241055247158194,1.069999694824217,0.25951412237589544,0.1544997215270989,-0.42411833717906333,0.7331177802332611,-0.13480930782598222,0.44380875088018,-0.4834635335998527,39.37006454946039,-11.955316906196593,0.28930902935308095,10,0.07500028610229492,-0.4199995994567871,-0.9499998092651367,-0.9799995422363281,-0.9099998474121094,3,-0.07222222148636248,1.9999956651220052,15.119999885559082,2.68422267842533,14.789999961853027,1.333335982431193,14.56999969482422,-0.07222222148636248
2315,2009-10-16,14.600000381469727,14.75,14.170000076293945,14.279999732971193,295400.0,0.01388894223872672,-1.1481480173286167,-3.555556732929239,56.20915134528837,57.33415507369615,-0.3219063077584092,-0.3663448223400927,-0.7238628437995267,-1.0615648092977246,18.89430254952656,0.5799999237060547,0.22660241542444481,0.32450046539306676,-0.26267743215622197,0.9116783629423555,0.030911516618422397,0.6180894141677111,-0.6082564570574949,49.10716490478149,-1.700525927229286,0.2935889487746447,10,-0.1250004768371582,-0.46000051498413086,-1.1500005722045898,-1.1800003051757812,-0.6300001144409197,4,-0.07397259558135272,2.5483726081338713,14.399999618530273,1.9999956651220052,15.119999885559082,2.68422267842533,14.789999961853027,-0.07397259558135272
2316,2009-10-19,15.130000114440918,15.289999961853027,14.550000190734865,14.68000030517578,220400.0,0.036301350624885265,-1.0845062855193348,1.4062465541134705,63.92046355080631,57.609996380066264,-0.7540558711771261,-0.8642595898568288,-1.2426408791881336,-1.5577452425180276,18.883315231841475,0.7399997711181623,0.22524224634958934,0.8060001850128167,0.10901717634722452,1.5029831936784088,0.4575086806800215,1.1544916893456119,-1.079999923706053,87.0967841173204,33.17622906846651,0.34849150433279585,10,-0.5950002670288086,-0.9300003051757812,-1.7775003910064697,-1.7100000381469727,-0.9899997711181623,0,-0.07666885913007648,-1.1481480173286167,14.600000381469727,2.5483726081338713,14.399999618530273,1.9999956651220052,15.119999885559082,-0.07666885913007648
2317,2009-10-20,15.479999542236328,15.5,15.010000228881836,15.220000267028807,146700.0,0.023132810650897007,2.2666630638993177,0.5777764120213894,67.53246270699378,60.02100817940766,-0.9867841601442997,-1.1694691855859176,-1.5793768937590844,-1.8780933292935238,18.950224012855116,0.48999977111816406,0.21130759906802865,1.0894996166229252,0.22803278309600472,1.9509664501498456,0.6587661998594658,1.5202330333863845,-1.3307993698120093,98.62065790382357,40.13244884494612,0.43073341676345983,10,-0.8399996757507324,-1.174999713897705,-2.0774998664855957,-2.059999465942383,-1.4799995422363281,1,-0.09431518912446535,-1.0845062855193348,15.130000114440918,-1.1481480173286167,14.600000381469727,2.5483726081338713,14.399999618530273,-0.09431518912446535
2318,2009-10-21,15.220000267028807,15.539999961853027,15.15999984741211,15.329999923706055,209500.0,-0.01679581930852958,-2.304341696624415,-0.42307678200045146,63.56969543499924,61.90539949429551,-0.6002153607360743,-0.8697927271714203,-1.3059605389543414,-1.594603392701238,18.77992656130767,0.38000011444091797,0.2300045277512126,0.7760003089904774,-0.15284499559949616,1.704845613580451,0.31157765669549065,1.2404229612854643,-0.9357201118469192,78.52350711543544,15.483460636966441,0.4644226522949866,10,-0.5000004768371564,-0.7800002098083478,-1.8175005912780744,-1.8000001907348615,-1.4200000762939418,2,-0.09921157702953254,2.2666630638993177,15.479999542236328,-1.0845062855193348,15.130000114440918,-1.1481480173286167,14.600000381469727,-0.09921157702953254
2319,2009-10-22,15.529999732971193,15.699999809265135,15.020000457763672,15.15999984741211,189500.0,0.020367901478552497,-1.0923099946740793,-3.3636458215929497,64.09639423585139,63.30072553766247,-0.7351256537128616,-1.1314794728728188,-1.6031773933264741,-1.886575632589281,18.689534870544417,0.6799993515014631,0.2779254606489552,1.0184998035430919,-0.019378028332544872,2.0563776354187286,0.4995608876052735,1.5374387194809103,-1.0950332009887696,88.88888196314849,26.99943092645278,0.5189389159378184,10,-0.6549997329711932,-0.8499999046325701,-2.09999990463257,-2.109999656677248,-1.6999998092651385,3,-0.13007080095441137,-2.304341696624415,15.220000267028807,2.2666630638993177,15.479999542236328,-1.0845062855193348,15.130000114440918,-0.13007080095441137
2320,2009-10-23,14.960000038146973,15.609999656677244,14.949999809265135,15.609999656677244,196000.0,-0.036703136163877326,1.0307699530792072,-1.756756269121807,61.00918043243025,63.11834493343273,-0.05138652780186348,-0.5303917872375017,-1.02901162806495,-1.3056720033503773,18.591992301507243,0.6599998474121094,0.35229714801926093,0.4115001201629642,-0.6353452343538457,1.4583454746797742,-0.11192255709543986,0.9349227974213683,-0.3479288473449689,35.65217247081336,-28.56175953989716,0.5234226772584046,10,-0.08500003814697266,-0.2350001335144043,-1.450000286102295,-1.5399999618530273,-0.9800004959106445,4,-0.09826204968451935,-1.0923099946740793,15.529999732971193,-2.304341696624415,15.220000267028807,2.2666630638993177,15.479999542236328,-0.09826204968451935
2321,2009-10-26,15.039999961853027,15.260000228881836,14.970000267028807,15.079999923706055,100200.0,0.005347588469388986,-2.222233407331619,0.06153843896627529,61.09840635928656,62.460247341071764,-0.06448724610850398,-0.5753057908315231,-1.1038299798831286,-1.384411078756571,18.044454970733366,0.3000001907348633,0.4432732186125552,0.4505000591278083,-0.606356748358543,1.5073568666141597,-0.07792834461536735,0.978928462870984,-0.27561876446618605,12.00002034505232,-52.600085026068314,0.5284284037431757,10,-0.16499996185302734,-0.315000057220459,-1.500000238418579,-1.619999885559082,-0.9700002670288068,0,-0.0711435969107801,1.0307699530792072,14.960000038146973,-1.0923099946740793,15.529999732971193,-2.304341696624415,15.220000267028807,-0.0711435969107801
2322,2009-10-27,15.06999969482422,15.239999771118164,14.960000038146973,15.029999732971193,86200.0,0.0019946631015481664,-2.1111193527706376,-1.0,62.211980351664245,61.42161962272694,-0.05653768558094896,-0.5616432115677288,-1.127225579636109,-1.415836807706036,17.45621278496503,0.2799997329711914,0.5156970628932012,0.43449978828430424,-0.6218987133935485,1.490898289962157,-0.09369946255462303,0.9626990391232315,-0.17463189177441762,15.999984741211412,-50.16565177503322,0.5281992508389267,10,-0.19499969482422053,-0.34499979019165217,-1.5225000381469744,-1.6499996185302752,-1.25,1,-0.06171196883440366,-2.222233407331619,15.039999961853027,1.0307699530792072,14.960000038146973,-1.0923099946740793,15.529999732971193,-0.06171196883440366
2323,2009-10-28,14.850000381469727,15.260000228881836,14.850000381469727,15.130000114440918,196500.0,-0.014598494877876678,-1.9285731315629033,-7.0,60.402694014164716,62.2278253812761,0.1353701166422283,-0.300335961437991,-0.9085228304315045,-1.1947251405585284,17.268176744703833,0.4099998474121094,0.5372883510207433,0.17850046157836985,-0.8541715878419271,1.2111725109986669,-0.33783556313177776,0.6948364862885175,0.8499994277954084,0.0,-68.67028674745677,0.5163360247101484,10,0.08499956130981445,-0.1250004768371582,-1.2875006198883057,-1.4300003051757812,-0.8100004196166992,2,-0.0572390814568855,-2.1111193527706376,15.06999969482422,-2.222233407331619,15.039999961853027,1.0307699530792072,14.960000038146973,-0.0572390814568855
2324,2009-10-29,14.869999885559082,15.100000381469727,14.68000030517578,14.90999984741211,121100.0,0.0013467679175491742,-1.000004541315747,0.14285714285714285,57.95725089715669,62.42205866481702,0.21126847832618623,-0.274555399106001,-0.9302579774648088,-1.227855129638014,16.885154790522094,0.4200000762939471,0.5313688569764228,0.16049995422363317,-0.8406251592826468,1.1616250677299131,-0.3400626025295068,0.6610625109767732,0.8129999351501453,20.430076652908642,-45.79348661741413,0.5005625567531403,10,0.25500011444091797,-0.14499998092651367,-1.2100000381469727,-1.4499998092651367,-0.5900001525878888,3,-0.07195694035366751,-1.9285731315629033,14.850000381469727,-2.1111193527706376,15.06999969482422,-2.222233407331619,15.039999961853027,-0.07195694035366751
2325,2009-10-30,14.15999984741211,14.859999656677244,14.15999984741211,14.84000015258789,367200.0,-0.04774714482926701,-1.0588220444524177,17.000023841880648,45.49450452712607,60.374729884408104,0.9524511863480019,0.44237363108431005,-0.2244767942987167,-0.5271042458402224,16.98678752746424,0.7100000381469727,0.46267882381925496,-0.5395000934600827,-1.5591485876199584,0.48014840069979314,-1.0493243405400214,-0.029675846380143867,1.4828799926757803,0.0,-60.1137721020643,0.509824247079938,10,0.7699999809265137,0.565000057220459,-0.5,-0.5749998092651367,-0.05999946594238281,4,-0.023305079608907264,-1.000004541315747,14.869999885559082,-1.9285731315629033,14.850000381469727,-2.1111193527706376,15.06999969482422,-0.023305079608907264
2326,2009-11-02,14.300000190734865,14.520000457763672,14.119999885559082,14.1899995803833,306400.0,0.009887030002217356,-2.2000045776367188,-0.16176553085976766,44.51901503947407,57.817680143572574,0.7625211424422194,0.34361842153894173,-0.3616757109853612,-0.6762722329270527,17.127074040105743,0.40000057220458984,0.4974017382159648,-0.4144997596740705,-1.399042867458686,0.5700433481105449,-0.9067713135663773,0.07777179421823632,1.253906849792477,15.789495698846629,-37.65636446179246,0.49227155389230765,11,0.6099996566772443,0.4249997138977033,-0.6400003433227557,-0.7150001525878924,-0.4000005722045916,0,-0.022377667428694847,-1.0588220444524177,14.15999984741211,-1.000004541315747,14.869999885559082,-1.9285731315629033,14.850000381469727,-0.022377667428694847
2327,2009-11-03,14.18000030517578,14.300000190734865,14.0600004196167,14.199999809265135,306200.0,-0.008391600276819178,1.181813452860315,-0.1818126647246468,38.96713425839802,55.084062235061324,0.758486458552067,0.4978045134105482,-0.23892153298188212,-0.5644744754650635,17.39551974657761,0.23999977111816584,0.5043535374994104,-0.5399996757507335,-1.510512145612985,0.4305127941115181,-1.0252559106818584,-0.05474344081960858,1.2591941629541026,9.999992052712619,-36.44185544394718,0.48525623493112574,11,0.6999998092651385,0.5449995994567889,-0.42000031471252264,-0.5950002670288068,-0.4400005340576154,1,-0.007757447671662421,-2.2000045776367188,14.300000190734865,-1.0588220444524177,14.15999984741211,-1.000004541315747,14.869999885559082,-0.007757447671662421
2328,2009-11-04,14.0600004196167,14.390000343322756,14.0600004196167,14.1899995803833,149400.0,-0.008462615160542697,-4.076954678169548,6.500119212245482,45.355198376146674,53.00170713953858,0.7785041964753052,0.6553420804935364,-0.10718885167576175,-0.4456338818885417,17.597053178936246,0.32999992370605646,0.4290635944133392,-0.662499570846558,-1.6255400880379298,0.3005409463448139,-1.144019829442243,-0.18097931225087294,1.241274643661864,0.0,-45.38096342981787,0.4815202585956859,11,0.7749996185302734,0.6649994850158691,-0.2200005054473877,-0.47500038146972656,-0.25,2,-0.017069752320748588,1.181813452860315,14.18000030517578,-2.2000045776367188,14.300000190734865,-1.0588220444524177,14.15999984741211,-0.017069752320748588
2329,2009-11-05,14.0,14.260000228881836,13.960000038146973,14.130000114440918,115300.0,-0.004267455037411327,-1.8571441546586982,1.0000073360036386,41.47725918074966,50.83149366712963,0.6690033588985536,0.7606416886270679,-0.03655571477758812,-0.3895484893459553,18.33674897341436,0.3000001907348633,0.2943241899860318,-0.7264999866485589,-1.6760764633127128,0.22307649001559504,-1.2012882249806367,-0.251711748316481,1.1771475989123772,4.444442089692056,-38.793606989583814,0.474788238332077,11,0.6100001335144043,0.7249999046325684,-0.10750007629394531,-0.11999988555908203,-0.14000034332275568,3,0.0028571401323591594,-4.076954678169548,14.0600004196167,1.181813452860315,14.18000030517578,-2.2000045776367188,14.300000190734865,0.0028571401323591594
2330,2009-11-06,13.9399995803833,14.039999961853027,13.90999984741211,13.960000038146973,127600.0,-0.004285744258335611,-2.250005960470162,0.15384953966914866,30.49177744411317,47.43075712099925,0.6359811530842716,0.8434067173823081,0.032954693164610305,-0.3351291131240668,18.89863721197732,0.13000011444091797,0.18191918452106748,-0.7735003948211663,-1.7598337430015878,0.21283295335925523,-1.2666670689113761,-0.2803337207309564,1.0910903112372274,4.91798409085224,-31.41844295869473,0.49316667409021064,11,0.6450004577636719,0.7850003242492676,-0.04499959945678711,-0.05999946594238281,-0.1699991226196289,4,0.02439025558267227,-1.8571441546586982,14.0,-4.076954678169548,14.0600004196167,1.181813452860315,14.18000030517578,0.02439025558267227
2331,2009-11-09,13.859999656677244,14.020000457763672,13.789999961853027,14.0,89000.0,-0.005738875617947281,1.5555431931971708,6.999856952126734,20.86328862152459,42.83645803987263,0.5933975697010307,0.9143680544905379,0.12753391008730652,-0.26139176346309334,18.409935585837033,0.23000049591064453,0.028839645613205178,-0.8180003166198748,-1.8746802672476885,0.2386796340079389,-1.3463402919337817,-0.28966034130596796,1.0141376287541046,11.666608386606276,-16.09765179308694,0.528339975313907,11,0.6650004386901873,0.8800001144409197,0.0025002956390398623,0.02000045776367365,-0.05999946594237926,0,0.017316070038779552,-2.250005960470162,13.9399995803833,-1.8571441546586982,14.0,-4.076954678169548,14.0600004196167,0.017316070038779552
2332,2009-11-10,13.720000267028807,13.979999542236328,13.649999618530273,13.850000381469727,218800.0,-0.010100966314309456,-1.44443110092294,0.9285699688694228,21.80448944324752,38.54776864310404,0.5830779058693594,1.0225207828741496,0.28755631517258173,-0.126935895406179,17.613507015532157,0.3299999237060547,-0.0836527494044148,-0.9044997215271007,-2.0425214522609636,0.23352200920676225,-1.4735105868940312,-0.3354888561601701,0.9806750466300098,9.459537829258695,-11.393102423476035,0.5690108653669314,11,0.6549997329711932,0.9549994468688983,0.14249968528747736,0.15999984741211115,-0.14000034332275213,1,0.013119486005698677,1.5555431931971708,13.859999656677244,-2.250005960470162,13.9399995803833,-1.8571441546586982,14.0,0.013119486005698677
2333,2009-11-11,13.75,14.0,13.630000114440918,13.84000015258789,144500.0,0.0021865694159850513,-1.2424240672774036,0.6923082566115153,12.605019456172982,33.508631816328084,0.4253657011876655,0.9324276270636087,0.2809200903322946,-0.15469675783368686,15.975915227339948,0.36999988555908203,-0.21225508702754325,-0.8059999942779541,-1.9827107561221293,0.3707107675662211,-1.3943553752000426,-0.2176446133558656,0.7615536885356793,19.047597422355032,6.520138403238413,0.5883553809220876,11,0.49499988555908203,0.9149999618530273,0.11249995231628418,0.13000011444091797,-0.19999980926513494,2,-0.0007272893732244157,-1.44443110092294,13.720000267028807,1.5555431931971708,13.859999656677244,-2.250005960470162,13.9399995803833,-0.0007272893732244157
2334,2009-11-12,13.359999656677244,13.960000038146973,13.34000015258789,13.75,87700.0,-0.028363661332564072,-1.8837247469986937,4.333329801212244,13.63633605072873,29.968835318950603,0.6466492886301936,1.3075580598570031,0.6950694845156082,0.2437599523047549,16.92334397757987,0.619999885559082,-0.37055711174406447,-1.1440003395080591,-2.4360065090561864,0.14800583004006818,-1.7900034242821228,-0.4979972547339955,0.9752433170394834,2.857072791255368,-6.466625539285305,0.6460030847740632,11,0.5700006484985369,1.1600003242492694,0.5025002956390399,0.5200004577636737,0.3600006103515625,3,0.03368269270235702,-1.2424240672774036,13.75,-1.44443110092294,13.720000267028807,1.5555431931971708,13.859999656677244,0.03368269270235702
2335,2009-11-13,13.520000457763672,13.520000457763672,13.199999809265135,13.43000030517578,68200.0,0.011976108173510358,6.111113465858557,-0.23076941887051175,16.666673637971172,26.87413071878362,0.4317171010881502,1.1199165222265108,0.5635091474863838,0.0903576739501144,17.703905901000454,0.32000064849853693,-0.5134850764510457,-0.9299995422363274,-2.2934162064407175,0.4334171219680627,-1.6117078743385225,-0.24829121013413236,0.6161939517272881,39.024438466539564,28.79838533009439,0.6817083321021954,11,0.27499961853027344,0.9299993515014631,0.3424994945526123,0.3599996566772461,0.39999961853027344,4,0.025147868890665004,-1.8837247469986937,13.359999656677244,-1.2424240672774036,13.75,-1.44443110092294,13.720000267028807,0.025147868890665004
2336,2009-11-16,13.970000267028807,14.010000228881836,13.630000114440918,13.630000114440918,171200.0,0.03328400843409218,-1.2352937876560939,3.777773068282871,29.629638786996836,25.836631221961266,-0.07824415266035523,0.6098224968774062,0.14583093134383063,-0.3492422006014042,16.994316460010705,0.48999977111816406,-0.6426029666962929,-0.4219997406005884,-1.762111154413999,0.918111673212822,-1.0920554475072937,0.24805596630611682,-0.7700004577636719,95.06173566280899,82.0314009435661,0.6700557069067056,11,-0.1750001907348615,0.4799995422363281,-0.11000037193298162,-0.37000036239623846,0.1399993896484375,0,-0.0143163783423228,6.111113465858557,13.520000457763672,-1.8837247469986937,13.359999656677244,-1.2424240672774036,13.75,-0.0143163783423228
2337,2009-11-17,14.020000457763672,14.109999656677244,13.81999969482422,13.890000343322756,68500.0,0.0035791116520500488,-1.1481366360903815,0.3823531061719498,33.59684390428889,24.530147391754838,-0.17134596508154232,0.46887402510073173,0.13713683523434383,-0.381420571796248,15.813852935786027,0.2899999618530238,-0.6570068236033144,-0.29899959564209055,-1.5453482980751865,0.9473491067910054,-0.9221739468586385,0.3241747555744574,-0.8200006484985369,90.10997648301641,72.31539905926599,0.6231743512165482,11,-0.29000043869018555,0.42999935150146307,-0.09750056266784668,-0.3600006103515625,0.18999958038330078,1,-0.01569188729284099,-1.2352937876560939,13.970000267028807,6.111113465858557,13.520000457763672,-1.8837247469986937,13.359999656677244,-0.01569188729284099
2338,2009-11-18,13.710000038146973,13.979999542236328,13.630000114440918,13.979999542236328,122700.0,-0.022111298822749648,1.5925931158716422,-2.0769174338847805,29.43263850420672,23.19185620547229,0.09363222749244215,0.695613170142451,0.47731089284259554,-0.04979122155004845,14.66496403711917,0.3900003433227539,-0.6875419545777124,-0.533500003814698,-1.7320652660603617,0.6650652584309658,-1.132782634937529,0.065782627308133,-0.4736002349853532,56.043990593206686,36.98897100245489,0.5992826311228316,11,-0.055000305175783026,0.7399997711181623,0.2974998950958252,0.034999847412109375,0.4399995803833008,2,-0.009482138153114716,-1.1481366360903815,14.020000457763672,-1.2352937876560939,13.970000267028807,6.111113465858557,13.520000457763672,-0.009482138153114716
2339,2009-11-19,13.510000228881836,13.81999969482422,13.489999771118164,13.699999809265135,89500.0,-0.014587878096911311,-1.869558366815538,0.7037034420641722,35.93075255179983,23.796186772993032,0.2422960567466781,0.7763228279054672,0.7028810528193965,0.16929740465037213,13.310366015394564,0.32999992370605646,-0.6898533118724508,-0.6324998378753666,-1.7088068170103092,0.4438071412595761,-1.170653327442837,-0.09434634830789612,-0.23865643157959227,34.065985889809916,12.080115261183202,0.5381534895674709,11,0.1449995040893537,0.939999580383299,0.6949996948242188,0.4249997138977051,0.7399997711181641,3,0.0029607669263778114,1.5925931158716422,13.710000038146973,-1.1481366360903815,14.020000457763672,-1.2352937876560939,13.970000267028807,0.0029607669263778114
2340,2009-11-20,13.489999771118164,13.869999885559082,13.350000381469727,13.460000038146973,86300.0,-0.0014804187583146167,-3.160011901900871,-0.15789368013692934,31.506852297722148,24.978804959237202,0.21428562957618347,0.717325563607055,0.7413319216275731,0.21038022712222215,12.19613013468563,0.5199995040893555,-0.7243286551173842,-0.5790002822875984,-1.6204547087784853,0.46245414420328856,-1.0997274955330418,-0.0582730690421549,-0.1851097394409198,18.420989889787812,-4.169040988891176,0.5207272132454434,11,0.16499996185302557,0.9600000381469709,0.7375001907348633,0.44500017166137695,0.7399997711181641,4,0.01704970347020085,-1.869558366815538,13.510000228881836,1.5925931158716422,13.710000038146973,-1.1481366360903815,14.020000457763672,0.01704970347020085
2341,2009-11-23,13.970000267028807,14.149999618530273,13.670000076293945,13.670000076293945,103200.0,0.035581949892861786,-2.199994913740213,10.000095368280451,45.882355581103205,27.654123418998942,-0.27767035937900353,0.16132442115847034,0.28025944292191873,-0.2401038592805005,10.746494950700505,0.6599998474121094,-0.7293250622181269,-0.045499801635743964,-0.9815266736999515,0.8905270704284636,-0.5135132376678477,0.4225136343963598,-0.6329058503515625,77.5000596047014,51.114983655929,0.4680134360321034,11,-0.29500055313110174,0.4799995422363281,0.3374996185302752,-0.0350003242492658,0.3199996948242205,0,-0.0035791116520498267,-3.160011901900871,13.489999771118164,-1.869558366815538,13.510000228881836,1.5925931158716422,13.710000038146973,-0.0035791116520498267
2342,2009-11-24,14.140000343322756,14.15999984741211,13.770000457763672,14.029999732971193,74500.0,0.01216893865744395,4.200005086276079,0.3666684680503434,51.53845871694241,31.98006111463999,-0.4267001919064892,-0.08634836269785318,0.1389677921237329,-0.38105572360221807,9.240898209991963,0.3899993896484375,-0.6893530922262805,0.17100024223327814,-0.6266252954134313,0.9686257798799875,-0.22781252659007656,0.5698130110566328,-0.7899999618530291,97.53092379313047,65.0072217150003,0.39881276882335465,11,-0.46000051498413264,0.30999946594237926,0.22749948501586736,-0.14500045776367365,0.2699995040893537,1,-0.002121689244489855,-2.199994913740213,13.970000267028807,-3.160011901900871,13.489999771118164,-1.869558366815538,13.510000228881836,-0.002121689244489855
2343,2009-11-25,14.0,14.31999969482422,14.0,14.229999542236328,66000.0,-0.00990101413886224,-1.7826115801171103,-2.0908933277847135,50.0,36.02046822011457,-0.27659490309294554,-0.014011352290264512,0.2937464633783442,-0.22114861998969815,7.858051741450539,0.3199996948242205,-0.618288830654512,0.07349991798400879,-0.6087032211147569,0.7557030570827745,-0.26760165156537497,0.41460148753339254,-0.5851996612548831,67.01031738696973,29.656894004990136,0.3411015695493829,11,-0.24000024795532227,0.44999980926513494,0.4724998474121094,0.09999990463256836,-1.0399999618530273,2,0.015000002724783856,4.200005086276079,14.140000343322756,-2.199994913740213,13.970000267028807,-3.160011901900871,13.489999771118164,0.015000002724783856
2344,2009-11-27,13.800000190734865,14.0,13.510000228881836,13.649999618530273,66100.0,-0.014285700661795353,-1.279072140026215,-0.6521776989036947,47.51774272857569,39.448364785737304,-0.008512529682368708,0.10721351620308361,0.4939325128738066,0.0006711494361368864,7.323024359631071,0.48999977111816406,-0.5461073814874275,-0.0729999065399145,-0.5919504082043083,0.4459505951244793,-0.33247515737211053,0.18647534429228152,-0.2946799163818383,46.3917657538261,4.731597960710978,0.2594752508321969,11,0.0349998474121076,0.6499996185302699,0.7799997329711896,0.319999694824217,-1.320000648498537,4,0.02536227702593763,-1.7826115801171103,14.0,4.200005086276079,14.140000343322756,-2.199994913740213,13.970000267028807,0.02536227702593763
2345,2009-11-30,13.829999923706055,13.859999656677244,13.5,13.729999542236328,115900.0,0.002173893663518278,3.5000000000000777,0.6666666666666587,49.45848885045124,41.65157034834334,0.011270797976321134,0.05399157963552881,0.4680176197741037,-0.005835285165902704,8.13714770214467,0.3599996566772443,-0.45466421976900406,-0.02650017738342214,-0.5277104748707782,0.4747101201039339,-0.27710532612710104,0.22410497136025676,0.48999977111816584,40.24390811228231,-4.995013453838013,0.25060514874367834,11,0.005000114440917969,0.5749998092651349,0.9474999904632568,0.36999988555908025,-1.5599994659423828,0,0.030368769241568838,-1.279072140026215,13.800000190734865,-1.7826115801171103,14.0,4.200005086276079,14.140000343322756,0.030368769241568838
2346,2009-12-01,13.979999542236328,14.119999885559082,13.720000267028807,13.869999885559082,87500.0,0.010845959461876609,1.0512782892565107,1.0999923706345724,54.67624319778476,43.99372582539844,-0.15328032354173615,-0.127761275513258,0.31877200788053095,-0.12851643975674776,8.653494696551816,0.3999996185302752,-0.3355603109471019,0.13949947357177805,-0.32086551495846827,0.5998644621020244,-0.090683020693346,0.3696819678369021,0.32360015869140746,58.53655132630548,8.409425232856208,0.2301824942651233,12,-0.14499950408935547,0.2500004768371582,0.820000410079956,0.22000026702880682,-1.4599990844726562,1,0.01788269014206345,3.5000000000000777,13.829999923706055,-1.279072140026215,13.800000190734865,-1.7826115801171103,14.0,0.01788269014206345
2347,2009-12-02,14.06999969482422,14.220000267028807,13.84000015258789,13.920000076293945,113000.0,0.006437779365870755,-1.4516178651194442,1.363637151799432,55.63379335773039,46.90496525356773,-0.26311117584630317,-0.23866122317293836,0.2309096041387786,-0.19758265334659342,8.96229403663747,0.3800001144409162,-0.2235630844064289,0.23499965667724787,-0.2106814409601423,0.680680754314638,0.012159107858552787,0.45784020549594295,0.2175280120849603,69.51218377543526,14.81532965980169,0.22284054881869536,12,-0.23499965667724787,0.1600003242492658,0.7300002574920637,0.13000011444091442,-1.2899999618530273,2,0.015636124506081872,1.0512782892565107,13.979999542236328,3.5000000000000777,13.829999923706055,-1.279072140026215,13.800000190734865,0.015636124506081872
2348,2009-12-03,13.81999969482422,14.3100004196167,13.789999961853027,14.039999961853027,63600.0,-0.017768301735782144,-2.7142925262516138,-1.466672176798923,58.51851380901878,49.41471650436984,0.004618914501319793,-0.007972113549426396,0.4801864068928996,0.07642119556755489,9.440707935568806,0.5200004577636719,-0.1731289823408133,-0.003000307083128817,-0.43591457232857955,0.4299139581623219,-0.21945743970585418,0.21345682553959655,-0.3199996948242205,39.50611469752667,-20.84973058025649,0.21645713262272498,12,0.01500034332275213,0.4100003242492658,0.9800002574920637,0.3800001144409144,-0.7599992752075213,3,0.04269176306920275,-1.4516178651194442,14.06999969482422,1.0512782892565107,13.979999542236328,3.5000000000000777,13.829999923706055,0.04269176306920275
2349,2009-12-04,14.039999961853027,14.34000015258789,13.729999542236328,13.979999542236328,160300.0,0.015918977705274395,-1.1785719759606132,-0.27272884904654576,59.4202768349498,52.51620811961736,-0.14784180850767292,-0.2369716958352157,0.26103729441275547,-0.11948927050571001,9.742222059260996,0.6100006103515625,-0.13697012293359379,0.21499996185302805,-0.22171025121641463,0.6517101749224707,-0.0033551446816932895,0.4333550683877494,-0.5237999534606939,64.28569806676627,1.1806982674054751,0.21835510653472104,12,-0.11999988555908203,0.1100001335144043,0.7899999618530273,0.1599998474121076,-0.4899997711181623,4,-0.0769230716980368,-2.7142925262516138,13.81999969482422,-1.4516178651194442,14.06999969482422,1.0512782892565107,13.979999542236328,-0.0769230716980368
2350,2009-12-07,14.279999732971193,14.3100004196167,13.979999542236328,14.010000228881836,128100.0,0.017094000838336898,1.0,4.499960263848078,56.07841817291049,53.649103963151504,-0.2950198102987205,-0.474522496662118,0.023405529501003386,-0.3345574497718822,9.93140809004616,0.3300008773803711,-0.04831796728609383,0.43799972534179865,-0.041894988280722245,0.9178944389643195,0.1980523685305382,0.6779470821530591,-0.730847718811038,90.32251117875737,29.96851247885334,0.23994735681126034,12,-0.35999965667724787,-0.25000000000000355,0.645000219345091,-0.07999992370605824,-0.719999313354494,0,-0.1260504358819301,-1.1785719759606132,14.039999961853027,-2.7142925262516138,13.81999969482422,-1.4516178651194442,14.06999969482422,-0.1260504358819301
2351,2009-12-08,14.100000381469727,14.329999923706055,13.949999809265135,14.170000076293945,132000.0,-0.012604996839451266,-1.0540500136606992,-0.25925860516044547,51.49253572008095,53.64400140794468,-0.10576276070590929,-0.2905158899314877,0.20373010217628007,-0.14111807428385958,9.852329611090378,0.38000011444091975,0.025239625002001276,0.24600033760070872,-0.24759658615374391,0.7395972613551614,-0.0007981242765175978,0.49279879947793503,-0.519214441772462,60.6558145933912,3.89779514909371,0.2467984618772264,12,-0.18000030517578125,-0.24000024795532227,0.7274994850158691,0.09999942779540838,-0.6200008392333984,1,-0.12978722512029484,1.0,14.279999732971193,-1.1785719759606132,14.039999961853027,-2.7142925262516138,13.81999969482422,-0.12978722512029484
2352,2009-12-09,13.899999618530273,14.210000038146973,13.760000228881836,14.140000343322756,94200.0,-0.01418445088854714,1.3684193354899752,3.428596730245257,53.69648895797562,54.0547224032753,0.06326689860271628,-0.08046403691531978,0.4039954406895596,0.06634634093649794,9.600864544456755,0.4499998092651367,0.11171375319955068,0.036999607086181996,-0.4528596997320431,0.5268589139044071,-0.20793004632293055,0.28192926049529454,-0.2888451103173839,27.86883708132176,-27.782388867170194,0.24492965340911288,12,0.020000457763671875,-0.10499954223632812,0.9175002574920654,0.3000001907348615,-0.029999732971191406,2,-0.09928051788770598,-1.0540500136606992,14.100000381469727,1.0,14.279999732971193,-1.1785719759606132,14.039999961853027,-0.09928051788770598
2353,2009-12-10,13.739999771118164,14.130000114440918,13.56999969482422,13.869999885559082,96400.0,-0.011510780705260681,-1.3829791551262098,0.5416655076909588,54.545444265101786,54.83557812955598,0.20395525549659865,0.08300385586775327,0.5630508488795591,0.23135851605858093,9.564048481646395,0.5600004196166974,0.12455273308562376,-0.12250022888183665,-0.6128653395940464,0.36786488183037314,-0.36768278423794243,0.12268232647426913,0.6000003814697266,22.077918860941804,-34.80402660204497,0.24518255535610525,12,0.18000030517578125,0.05500030517578125,1.062500238418579,0.4600000381469709,-0.13000011444091975,3,-0.06986899957341453,1.3684193354899752,13.899999618530273,-1.0540500136606992,14.100000381469727,1.0,14.279999732971193,-0.06986899957341453
2354,2009-12-11,13.8100004196167,14.0600004196167,13.630000114440918,13.779999732971193,56600.0,0.005094661547642598,-1.6060630581163482,-0.23077430950370934,56.201560846433715,55.58480835133181,0.15144877355228914,0.051062714808026044,0.49354447569884385,0.16060093828337152,8.836971262168722,0.43000030517578125,0.10727669026536546,-0.07499961853027415,-0.5059837555290194,0.3559845184684711,-0.2904916870296468,0.1404924499690985,0.5145997238159179,31.579033225501085,-28.921756959565386,0.2154920684993727,12,0.14499950408935547,-0.04000043869018555,0.9699995517730713,0.3899993896484357,-0.28000068664550604,4,-0.05430847047148868,-1.3829791551262098,13.739999771118164,1.3684193354899752,13.899999618530273,-1.0540500136606992,14.100000381469727,-0.05430847047148868
2355,2009-12-14,13.859999656677244,13.9399995803833,13.739999771118164,13.90999984741211,79400.0,0.0036205094526660098,2.6363715179941565,-1.6666348782505234,47.44184581700628,54.7809864201342,0.11862746212819175,0.029345971283442296,0.43657122007070903,0.10501834785659447,7.768228949629206,0.19999980926513672,0.10516319604284519,-0.04200034141540776,-0.43774618031154766,0.35374549748073214,-0.2398732608634777,0.1558725780326622,0.4495084777832048,38.15787822586476,-19.358482454940592,0.19787291944807017,12,0.09500026702881037,-0.08999967575073065,0.807500362396242,0.3400001525878906,-0.5099992752075178,0,-0.022366484388261387,-1.6060630581163482,13.8100004196167,-1.3829791551262098,13.739999771118164,1.3684193354899752,13.899999618530273,-0.022366484388261387
2356,2009-12-15,13.770000457763672,13.949999809265135,13.739999771118164,13.880000114440918,146000.0,-0.006493448855910633,-1.4705737157730958,2.1999847412690667,41.062799261569936,53.16198707611637,0.1963544108018649,0.10919175416141513,0.5300124532345549,0.19029121496807377,8.109171574416377,0.21000003814697088,0.12487322849478844,-0.12199954986572337,-0.520607654109936,0.2766085543784893,-0.3213036019878306,0.07730450225638386,0.524717507904052,31.250102445428062,-20.32874144657312,0.1993040521221064,12,0.1849994659423828,-4.76837158203125e-07,0.8849995136260986,0.42999935150146307,-0.6600008010864276,1,-0.015250546925622777,2.6363715179941565,13.859999656677244,-1.6060630581163482,13.8100004196167,-1.3829791551262098,13.739999771118164,-0.015250546925622777
2357,2009-12-16,13.800000190734865,13.880000114440918,13.68000030517578,13.800000190734865,77400.0,0.0021786297729771142,1.5000000000000777,-0.0,44.897959183673514,51.64859211774468,0.13860315524788902,0.0652083417706617,0.5016176766829741,0.15138047706033753,8.79104199857774,0.1999998092651385,0.13743515467844958,-0.08099980354308833,-0.47686789530385276,0.3148682882176761,-0.27893384942347055,0.11693424233729388,0.48022340951598963,41.0714863513982,-8.201966006623088,0.19793404588038246,12,0.15499973297118963,-0.030000209808351386,0.8324997425079328,0.3999996185302699,-0.8200006484985369,2,-0.02318845246925294,-1.4705737157730958,13.770000457763672,2.6363715179941565,13.859999656677244,-1.6060630581163482,13.8100004196167,-0.02318845246925294
2358,2009-12-17,13.579999923706055,13.850000381469727,13.420000076293945,13.699999809265135,66400.0,-0.015942048115080154,1.0476154794585868,-100.0,44.444433741021335,49.98460955175262,0.35870046369165465,0.2898296813598229,0.7226338265809265,0.3518390370094657,9.28830506544514,0.43000030517578125,0.11501991929884703,-0.2945000648498528,-0.7061450063513064,0.11714487665160078,-0.5003225356005796,-0.08867759409912601,0.6860191984362665,24.999962747117,-23.620233072337204,0.2058224707507267,12,0.2950000762939453,0.19000005722045898,0.9449999332427979,0.6199998855590803,0.1700000762939453,3,0.021354931036986713,1.5000000000000777,13.800000190734865,-1.4705737157730958,13.770000457763672,2.6363715179941565,13.859999656677244,0.021354931036986713
2359,2009-12-18,13.550000190734865,13.75,13.149999618530273,13.710000038146973,622900.0,-0.002209111424133381,4.0000079472935495,1.3333333333333384,42.929294632110285,48.523595824997045,0.3485365382710093,0.3404339887649446,0.756223206025199,0.39641326345135575,9.702132742867994,0.6000003814697266,0.07874227396722588,-0.32649979591369416,-0.7310150858436408,0.07801549401625252,-0.5287574408786675,-0.12424215094872082,0.6821781695735218,50.0000596046309,0.3070876467189336,0.20225764496497325,12,0.189999580383299,0.19499969482421697,0.9049997329711896,0.6499996185302699,-0.11999988555908558,4,0.0044280048042659725,1.0476154794585868,13.579999923706055,1.5000000000000777,13.800000190734865,-1.4705737157730958,13.770000457763672,0.0044280048042659725
2360,2009-12-21,13.720000267028807,13.800000190734865,13.420000076293945,13.5600004196167,103300.0,0.012546130915199738,1.3750029802350656,-1.0,43.500015020377596,47.63553796947445,0.10141127014823326,0.19873785618758255,0.5828355933784852,0.23845174901775756,9.759064234895659,0.38000011444091975,0.05452519495555208,-0.16799974441528498,-0.5378417243896081,0.20184223555903813,-0.35292073440244565,0.016921245571875687,0.44724736877289395,71.25006407497779,21.7390337773394,0.18492098998716142,12,-0.04000043869018377,0.024999618530275214,0.5049998760223406,0.4799995422363281,-0.18000030517577947,0,-0.013848435157411298,4.0000079472935495,13.550000190734865,1.0476154794585868,13.579999923706055,1.5000000000000777,13.800000190734865,-0.013848435157411298
2361,2009-12-22,13.920000076293945,13.960000038146973,13.6899995803833,13.6899995803833,76600.0,0.014577245289547625,-1.3478250052866614,1.4375044703526374,46.44550448498387,46.829873028030924,-0.1417089300739125,-0.005480914714864227,0.3697743922394672,0.05528847035987816,10.388788673882138,0.2700004577636719,0.013193950524943432,0.03450007438659597,-0.3336802702957833,0.4026804190689752,-0.14959009795459366,0.2185902467277856,0.18621267847147038,95.06173566280918,46.094551951107654,0.1840901723411898,12,-0.2800002098083496,-0.17500019073486328,0.2024998664855957,0.27999973297118963,-0.1099996566772461,1,-0.04094825371408872,1.3750029802350656,13.720000267028807,4.0000079472935495,13.550000190734865,1.0476154794585868,13.579999923706055,-0.04094825371408872
2362,2009-12-23,14.109999656677244,14.18000030517578,13.90999984741211,13.93000030517578,52700.0,0.013649395067667491,-1.4545466367849311,0.7826041886944227,57.073175724176615,47.110732079039245,-0.33390055746488656,-0.2085350099322163,0.1615595828502574,-0.12649844372174002,10.804742823524608,0.2700004577636701,-0.03194660536518512,0.22599968910217072,-0.13803596810185859,0.5900353463062,0.04398186050015518,0.40801751770418626,-0.9600000381469709,93.20382506476646,41.26194671623826,0.18201782860201485,12,-0.444999694824217,-0.3649997711181623,0.012500286102296698,0.09000015258789062,-0.319999694824217,2,-0.07087172390729102,-1.3478250052866614,13.920000076293945,1.3750029802350656,13.720000267028807,4.0000079472935495,13.550000190734865,-0.07087172390729102
2363,2009-12-24,14.210000038146973,14.25,14.020000457763672,14.100000381469727,27000.0,0.007087199426146329,1.4210531599315361,0.6111114054560964,54.404150710315015,46.91101984169272,-0.4025529543785087,-0.30777588134764855,0.033491915478123246,-0.2230501179416322,11.593522204608478,0.22999954223632812,-0.04990706245989074,0.3155000686645515,-0.07385684954263816,0.7048569868717411,0.12082160956095755,0.5101785277681454,-1.0394004058837893,96.36364109259827,44.08365548055053,0.19467845910359444,12,-0.5100002288818359,-0.4650001525878906,-0.12000012397766113,-0.010000228881837714,-0.3400001525878906,3,-0.0865587961019485,-1.4545466367849311,14.109999656677244,-1.3478250052866614,13.920000076293945,1.3750029802350656,13.720000267028807,-0.0865587961019485
2364,2009-12-28,14.149999618530273,14.300000190734865,14.029999732971193,14.199999809265135,95100.0,-0.004222408124956112,1.1599954223807127,-0.45454860719764645,46.28570899184575,46.782560194452664,-0.32324433318647117,-0.2321103650308025,0.08736046424006538,-0.16007453854531128,11.239419299723277,0.2700004577636719,-0.06214324856326492,0.23799967765808105,-0.16470675292259607,0.6407061082387582,0.036646462367741606,0.4393528929484205,-0.9362239715576166,82.95448264800628,34.020704974319926,0.20135321529033892,12,-0.4249997138977051,-0.4049997329711914,-0.09749984741211115,0.050000190734861505,-0.8499994277954084,0,-0.02826852503984878,1.4210531599315361,14.210000038146973,-1.4545466367849311,14.109999656677244,-1.3478250052866614,13.920000076293945,-0.02826852503984878
2365,2009-12-29,14.25,14.25,14.119999885559082,14.1899995803833,46200.0,0.007067164958702188,3.333306842565366,-1.2000038146827563,54.49100633765096,48.2745832029061,-0.4046596534861404,-0.3151921319410995,-0.024183809623917085,-0.2524962713053043,10.845361790603292,0.13000011444091797,-0.06178054137615874,0.3170000553131107,-0.11072815716179818,0.7447282677880196,0.10313594907565715,0.5308641615505643,-0.9710508804016111,91.80325562198237,42.52009163201738,0.21386410623745425,12,-0.5250000953674316,-0.505000114440918,-0.1975002288818377,-0.03500032424926758,-0.6700000762939453,1,-0.05754383823327869,1.1599954223807127,14.149999618530273,1.4210531599315361,14.210000038146973,-1.4545466367849311,14.109999656677244,-0.05754383823327869
2366,2009-12-30,14.229999542236328,14.279999732971193,14.06999969482422,14.25,59700.0,-0.0014035408956962758,4.250005960469929,-0.33333863148692683,61.07382464422825,50.071901587412185,-0.34927648032173053,-0.2903904575974501,-0.03328375094916147,-0.23086436977955316,11.191531367830567,0.21000003814697266,-0.07147526335229237,0.28449959754943777,-0.1631595917953259,0.7321587868942014,0.06067000287705682,0.5083291922218187,-0.88978735836975,82.05113157025968,28.817484732110813,0.22382959467238153,12,-0.5049996376037598,-0.4849996566772461,-0.17749977111816584,0.015000343322753906,-0.9099998474121076,2,-0.04848907959099369,3.333306842565366,14.25,1.1599954223807127,14.149999618530273,1.4210531599315361,14.210000038146973,-0.04848907959099369
2367,2009-12-31,14.289999961853027,14.510000228881836,14.149999618530273,14.199999809265135,197200.0,0.004216473755927375,-2.7894694574110326,-4.499904634751186,69.78417463624886,52.88742835354858,-0.3715313965533191,-0.35106312096359815,-0.13357060066451254,-0.2899855941471152,11.552898095073056,0.3600006103515625,-0.05557670206320964,0.3335000038146969,-0.137256191826987,0.8042561994563808,0.09812190599385495,0.5688781016355389,-0.8922004975743523,55.101965348519464,-1.9870516205341389,0.23537809782084212,12,-0.46000003814697266,-0.46000003814697266,-0.22750020027160645,0.11499977111816229,-0.930000305175783,3,-0.03358989107891397,4.250005960469929,14.229999542236328,3.333306842565366,14.25,1.1599954223807127,14.149999618530273,-0.03358989107891397
2368,2010-01-04,14.40999984741211,14.449999809265135,13.949999809265135,14.4399995803833,90700.0,0.008397472769728465,18.999923706347147,-0.3333298012122174,70.83331953595788,55.9878755650872,-0.4038874135898496,-0.4475409942326589,-0.28491128996516224,-0.4069625193913975,12.361194504214222,0.5,-0.011103557754712057,0.4239998817443844,-0.08326916314582355,0.9312689266345924,0.17036535929928043,0.6776344041894884,-0.923224321965181,82.14280240393873,20.92529551217109,0.2536345224451038,1,-0.44499969482421875,-0.5799999237060547,-0.3450000286102295,-0.005000114440919745,-1.2699995040893537,0,-0.043025669127292,-2.7894694574110326,14.289999961853027,4.250005960469929,14.229999542236328,3.333306842565366,14.25,-0.043025669127292
2369,2010-01-05,12.960000038146973,14.25,12.5,14.25,681600.0,-0.1006245541026527,1.713178374805846,43.00038147312204,34.15493714480674,54.94953357891266,1.0656880819791201,0.9669767782906717,1.1062586732852075,1.0354238554218007,14.045533907889778,1.9099998474121094,-0.013075437860218031,-0.9719999313354499,-1.654675597329593,-0.28932426534130684,-1.3133377643325215,-0.6306620983383784,1.5500001907348633,22.885571431147095,-39.54487705595348,0.3413378329970712,1,0.5450000762939453,0.5450000762939453,1.1449997425079346,1.444999694824217,0.3000001907348633,1,0.07021603740228244,18.999923706347147,14.40999984741211,-2.7894694574110326,14.289999961853027,4.250005960469929,14.229999542236328,0.07021603740228244
2370,2010-01-06,12.479999542236328,13.0600004196167,12.229999542236328,13.0600004196167,477700.0,-0.03703707519273092,1.8620676614461298,0.44961309653624,30.030954541938314,53.125694696352035,1.5101000154157713,1.3757467697893926,1.5390143366861047,1.5038247487851546,15.935062019466159,0.8300008773803711,-0.010101065664093412,-1.3620004177093499,-2.2841169966469597,-0.4398838387717401,-1.8230587071781539,-0.9009421282405459,1.9898006820678713,10.964908978506363,-53.120728362404,0.4610582894688046,1,0.8900003433227539,0.8900003433227539,1.6625003814697266,1.9700002670288068,-0.29999923706054865,2,0.06570518257820379,1.713178374805846,12.960000038146973,18.999923706347147,14.40999984741211,-2.7894694574110326,14.289999961853027,0.06570518257820379
2371,2010-01-07,12.270000457763672,12.399999618530273,12.079999923706055,12.350000381469727,421000.0,-0.016826850334565435,2.555583812823855,0.13793069429029473,27.565991590328423,49.84711868148001,1.633179156029371,1.519524149542061,1.6957752636103542,1.7008853348228783,17.904087300628436,0.39999961853027344,-0.0073986980951730175,-1.480499505996704,-2.629970176924571,-0.33102883506883707,-2.0552348414606385,-0.9057641705327697,2.110207739257813,7.818951036875402,-56.73324685670508,0.5747353354639338,1,1.0249996185302734,1.0249996185302734,1.8499994277954102,2.179999351501463,0.1599998474121076,3,0.10676441866907171,1.8620676614461298,12.479999542236328,1.713178374805846,12.960000038146973,18.999923706347147,14.40999984741211,0.10676441866907171
2372,2010-01-08,12.520000457763672,12.920000076293945,12.260000228881836,12.300000190734865,301200.0,0.020374897365371902,-3.39999618530516,-2.7500059604701397,34.59303341020019,47.6458834259117,1.2671762023694804,1.223570228919403,1.3933773433992975,1.4397482301983455,18.953038705863108,0.6599998474121094,-0.014611951184555494,-1.1614995479583747,-2.432442207982783,0.10944311206603352,-1.796970877970578,-0.5260282179461715,1.7221952428588878,18.56542427443289,-48.88352661966486,0.6354713300122039,1,0.7749996185302734,0.7749996185302734,1.5124995708465576,1.929999351501463,0.009999275207521308,4,0.06389770030435327,2.555583812823855,12.270000457763672,1.8620676614461298,12.479999542236328,1.713178374805846,12.960000038146973,0.06389770030435327
2373,2010-01-11,12.779999732971193,12.880000114440918,12.59000015258789,12.65999984741211,118500.0,0.020766714512881368,-1.2307751559812052,0.5454533632151047,39.509530766260404,46.892974734179994,0.8750168405250456,0.9359491550207952,1.090013351173603,1.1672962508809803,19.587199738849563,0.3599996566772461,-0.040794994947914276,-0.8535002708435044,-2.186155154081714,0.479154612394705,-1.5198277124626092,-0.1871728292243997,1.3324642210363766,32.25805459235926,-35.853188264576715,0.6663274416191047,1,0.5150003433227521,0.5150003433227521,1.2525002956390363,1.6700000762939418,0.010000228881834161,0,0.045383406559055484,-3.39999618530516,12.520000457763672,2.555583812823855,12.270000457763672,1.8620676614461298,12.479999542236328,0.045383406559055484
2374,2010-01-12,13.0600004196167,13.170000076293945,12.770000457763672,12.770000457763672,222500.0,0.021909287362747776,-1.758618421701684,2.416668653490018,41.26984487405197,45.423956793780114,0.4739843075997765,0.6291355143166406,0.7683627509920896,0.8760252930910966,19.99471560669892,0.39999961853027344,-0.10734054632616363,-0.5359995841979988,-1.889783933497215,0.8177847651012176,-1.2128917588476078,0.1408925904516103,0.9305156925727793,89.90828979096162,21.277271880036423,0.6768921746496084,1,0.2349996566772461,0.2349996566772461,0.9724996089935303,1.3899993896484357,0.23999977111816584,1,0.006125568233971368,-1.2307751559812052,12.779999732971193,-3.39999618530516,12.520000457763672,2.555583812823855,12.270000457763672,0.006125568233971368
2375,2010-01-13,13.550000190734865,13.5600004196167,13.109999656677244,13.149999618530273,138300.0,0.037519123688707134,1.1428555209660327,1.3793124993834063,45.454547584708905,43.68848156494463,-0.14053095763498114,0.12092021658008356,0.26443710070711823,0.38036424921760137,20.111413252882272,0.5,-0.16898938719658396,-0.030499839782713423,-1.378644177563805,1.3176444979983781,-0.7045720086732583,0.6435723291078315,0.3258849501456087,99.3243090857425,32.630582409261166,0.6740721688905458,1,-0.25500011444091975,-0.25500011444091975,0.4849998950958234,0.8999996185302699,0.09000015258789062,2,-0.021402210905600128,-1.758618421701684,13.0600004196167,-1.2307751559812052,12.779999732971193,-3.39999618530516,12.520000457763672,-0.021402210905600128
2376,2010-01-14,13.5600004196167,13.619999885559082,13.260000228881836,13.449999809265135,143100.0,0.0007380242613332921,2.130438027631732,0.27500113248663394,42.93060342312581,40.70475143015318,-0.2855990054729194,0.09948109567252672,0.23582675470871628,0.3674178405653876,20.225500257707008,0.3599996566772461,-0.21368191944944392,-0.009999608993529918,-1.3551974860363831,1.3351982680493233,-0.6825985475149565,0.6625993295278967,0.2081316082333089,95.58827344934971,30.9157686115809,0.6725989385214269,1,-0.2950005531311035,-0.2650003433227539,0.41499948501586914,0.8899993896484357,0.14999961853027344,3,-0.1017699167947318,1.1428555209660327,13.550000190734865,-1.758618421701684,13.0600004196167,-1.2307751559812052,12.779999732971193,-0.1017699167947318
2377,2010-01-15,13.479999542236328,13.600000381469727,13.31999969482422,13.600000381469727,176800.0,-0.0058997695357470015,3.666645474052263,-1.090910667221511,40.56847341455415,37.34199074999721,-0.37166427099744226,0.1626165590016626,0.2997727443298963,0.4446161121170604,20.178227982276052,0.28000068664550604,-0.2924289357997836,-0.07400045394897425,-1.4152863493039227,1.2672854414059742,-0.7446434016264476,0.5966424937284991,0.18684455936504207,86.40773013417183,24.6804852540387,0.6706429476774742,1,-0.3149995803833008,-0.1849994659423828,0.4100005626678467,0.9700002670288068,0.5200004577636719,4,-0.0778931211214533,2.130438027631732,13.5600004196167,1.1428555209660327,13.550000190734865,-1.758618421701684,13.0600004196167,-0.0778931211214533
2378,2010-01-19,13.869999885559082,13.880000114440918,13.399999618530273,13.460000038146973,150700.0,0.028931777193373254,1.2325588616241727,-3.416641500437098,46.66667120797108,38.73218342368214,-0.9457776363680761,-0.2155975496496758,-0.09821311885246686,0.05916202604667831,19.23909630567863,0.48000049591064453,-0.37996020579481105,0.30149989128112864,-1.0472189735040676,1.6502187560663248,-0.37285954111147035,0.9758593236737276,-1.7899999618530273,99.09907820045896,38.40222542409349,0.6743594323925984,1,-0.8899998664855957,-0.5749998092651367,-0.012499809265136719,0.5799999237060529,0.13000011444091797,1,-0.09661140329085705,3.666645474052263,13.479999542236328,2.130438027631732,13.5600004196167,1.1428555209660327,13.550000190734865,-0.09661140329085705
2379,2010-01-20,13.609999656677244,13.960000038146973,13.34000015258789,13.869999885559082,165100.0,-0.018745510528269005,1.818177877383641,-0.6341471357195403,42.66054915434709,40.135471713949784,-0.6524955203756999,0.051783108806764844,0.15255000946695674,0.32192342775173977,17.672489014834053,0.619999885559082,-0.5017462866949867,0.03849968910217072,-1.310312827192142,1.3873122053964835,-0.6359065690449857,0.7129059472493271,-1.4939997291564922,58.8235030124874,1.9762466444445508,0.6744062581471564,1,-0.5899996757507306,-0.314999580383299,0.247500419616701,0.8400001525878906,0.41000080108642756,2,-0.06024979540847486,1.2325588616241727,13.869999885559082,3.666645474052263,13.479999542236328,2.130438027631732,13.5600004196167,-0.06024979540847486
2380,2010-01-21,13.529999732971193,13.800000190734865,13.380000114440918,13.6899995803833,186700.0,-0.0058780254022123835,1.2105205039401583,0.6153834867769394,42.08145196665077,41.74830064465227,-0.45582460487404575,0.12313186350153771,0.2241270662975765,0.4039280255430704,16.222500304033012,0.4200000762939471,-0.6502657712986224,-0.032000207900999555,-1.3790841649547598,1.3150837491527607,-0.7055421864278788,0.6415417706258797,-1.3402398010253922,38.571368236914815,-14.46450731525264,0.6735419785268797,1,-0.4199995994567889,-0.23499965667724787,0.332500219345091,0.9200000762939418,0.9300003051757795,3,-0.016999227403962425,1.818177877383641,13.609999656677244,1.2325588616241727,13.869999885559082,3.666645474052263,13.479999542236328,-0.016999227403962425
2381,2010-01-22,13.350000381469727,13.609999656677244,13.329999923706055,13.479999542236328,133500.0,-0.013303721733476936,-2.2941130271852948,0.8124955296473876,39.64758162685497,42.309917113169455,-0.11903416852573123,0.27219429734625145,0.3960173126923756,0.5877798071720193,15.28012207680244,0.27999973297118963,-0.6072636572468735,-0.18349957466125488,-1.5227886141413798,1.15578946481887,-0.8531440944013173,0.48614494507880757,-1.0894308452758779,4.687604773733175,-46.10050307373757,0.6696445197400628,1,-0.07500028610229492,-0.05500030517578125,0.5124995708465576,1.0999994277954084,0.8999996185302734,4,0.021722842963777023,1.2105205039401583,13.529999732971193,1.818177877383641,13.609999656677244,1.2325588616241727,13.869999885559082,0.021722842963777023
2382,2010-01-25,13.109999656677244,13.380000114440918,13.109999656677244,13.380000114440918,120800.0,-0.017977581867758774,1.000000000000013,2.076940006162257,36.05150249725511,41.925691749946644,0.23854473446861668,0.45685971176332707,0.6294662000840567,0.8336295668304192,15.247638001153252,0.27000045776367365,-0.5043247582983703,-0.3735002994537364,-1.6967381523177405,0.9497375534102677,-1.0351192258857385,0.2881186269782656,-0.7814529004052702,0.0,-44.88778340811263,0.6616189264320022,1,0.25500059127807795,0.185000419616701,0.7525002956390399,1.3400001525878906,1.2200002670288104,0,0.04576662068516013,-2.2941130271852948,13.350000381469727,1.2105205039401583,13.529999732971193,1.818177877383641,13.609999656677244,0.04576662068516013
2383,2010-01-26,12.979999542236328,13.109999656677244,12.899999618530273,13.050000190734865,50400.0,-0.009916103573252455,1.2105315993153833,0.25926122154876935,50.2993936746287,42.928974950010726,0.4468939786918682,0.5164660113115485,0.7503016507176987,0.9700595382779618,15.606205974296628,0.21000003814697088,-0.3640484260956729,-0.4420003890991211,-1.737101905873903,0.8531011276756608,-1.089551147486512,0.20555036928826986,-0.5861946546893542,7.547159626123828,-38.46628466710865,0.6475507583873908,1,0.4500002861022949,0.3150005340576172,0.882500410079956,1.4700002670288068,1.1900005340576172,1,0.07858247255284079,1.000000000000013,13.109999656677244,-2.2941130271852948,13.350000381469727,1.2105205039401583,13.529999732971193,0.07858247255284079
2384,2010-01-27,13.75,14.0,13.4399995803833,13.970000267028807,180400.0,0.059322071257254416,3.0000068119658994,3.1428318415279395,67.49311410565342,45.37770456344901,-0.24019622572448185,-0.30044171763897154,-0.007532153477686876,0.2134267960146481,16.151047227961733,1.0200004577636719,-0.24164284930735924,0.34800004959106445,-0.911633834128672,1.607633933310801,-0.2818168922688038,0.9778169914509327,-1.2935473064290264,77.27273515433046,25.71773714452874,0.6298169418598687,1,-0.3000001907348633,-0.4549999237060547,0.07249999046325684,0.6999998092651349,0.6400003433227557,2,0.018181818181818077,1.2105315993153833,12.979999542236328,1.000000000000013,13.109999656677244,-2.2941130271852948,13.350000381469727,0.018181818181818077
2385,2010-01-28,13.43000030517578,13.760000228881836,13.34000015258789,13.729999542236328,85600.0,-0.023272705078125178,1.3333298012122239,1.3636312405987525,65.5080123906207,47.88630555983733,0.06815904906138925,-0.047457332064238855,0.31600852734197815,0.5460271710361297,16.64967730821057,0.4200000762939453,-0.15476975842987528,0.06900033950805451,-1.1261458251364065,1.2641465041525155,-0.5285727428141769,0.6665734218302859,-0.8809347732190638,48.18186389511651,-8.537574964549322,0.5975730823222307,1,0.019999504089357245,-0.13500022888183416,0.3124995231628436,0.9949994087219256,0.6999998092651385,3,0.04393150701273729,3.0000068119658994,13.75,1.2105315993153833,12.979999542236328,1.000000000000013,13.109999656677244,0.04393150701273729
2386,2010-01-29,13.539999961853027,13.699999809265135,13.31999969482422,13.470000267028807,195900.0,0.008190592269372798,-1.0540500136607098,-0.23333290947700822,64.16665452498425,50.50832568321845,-0.05026156863073439,-0.2232464516499455,0.19639401139615842,0.44843772616413524,17.003587217706162,0.3800001144409144,-0.08622220950355164,0.21349997520446706,-0.9139427715381707,1.3409427219471048,-0.3502213981668518,0.777221348575786,-0.9038783618137138,58.18182921606264,-3.2248792969752955,0.5637213733713192,1,-0.09000015258789062,-0.24499988555908203,0.1724998950958252,0.8849997520446777,0.619999885559082,4,0.06794683005065805,1.3333298012122239,13.43000030517578,3.0000068119658994,13.75,1.2105315993153833,12.979999542236328,0.06794683005065805
2387,2010-02-01,13.8100004196167,13.829999923706055,13.460000038146973,13.539999961853027,146500.0,0.01994094966945048,1.3871001482812297,3.857166212533962,64.2659275387664,52.463798608862376,-0.3000858767705701,-0.5597497308957955,-0.08189401650074579,0.19637562265600472,18.21040042323916,0.36999988555908203,-0.06226413635917538,0.507500410079956,-0.5519706036614203,1.5669714238213324,-0.0222350967907321,1.0372359169506442,-1.0920461155797447,82.72731686425058,16.905077984709948,0.5297355068706877,2,-0.3600006103515625,-0.5150003433227539,-0.11750054359436035,0.6149992942810059,0.25,0,0.03186093895828512,-1.0540500136607098,13.539999961853027,1.3333298012122239,13.43000030517578,3.0000068119658994,13.75,0.03186093895828512
2388,2010-02-02,13.789999961853027,13.90999984741211,13.65999984741211,13.800000190734865,137100.0,-0.0014482590264994766,1.1739173701756422,-0.0370378219528457,60.89550811163503,54.48990515967215,-0.32701602955631515,-0.6203872638489916,-0.060590638611701664,0.23022878438195704,18.970686001326925,0.25,-0.026851440926975556,0.5184999465942379,-0.435566668895385,1.4725665620838608,0.041466638849426474,0.9955332543390494,-0.9951229160582908,69.11765530859756,6.0801526245921735,0.47703330774481123,2,-0.3400001525878906,-0.49499988555908203,-0.08500003814697266,0.6349997520446777,0.19999980926513672,1,0.03915880807446093,1.3871001482812297,13.8100004196167,-1.0540500136607098,13.539999961853027,1.3333298012122239,13.43000030517578,0.03915880807446093
2389,2010-02-03,13.869999885559082,13.899999618530273,13.5600004196167,13.789999961853027,131000.0,0.005801299777183244,3.8571525885558584,-7.999809269500773,55.442167161452346,55.97442907020566,-0.4092984984619328,-0.6626933752357598,-0.13188359462797195,0.16325036508447965,16.861183796833938,0.3399991989135742,0.03019424702614515,0.5529998779296879,-0.4250131055333046,1.5310128613926803,0.06399338619819162,1.042006369661184,-1.0028154625120305,93.22034720201724,33.33644961938832,0.4890064917314961,2,-0.4200000762939453,-0.5749998092651367,-0.14750003814697266,0.554999828338623,0.38000011444091797,2,0.021629429935843936,1.1739173701756422,13.789999961853027,1.3871001482812297,13.8100004196167,-1.0540500136607098,13.539999961853027,0.021629429935843936
2390,2010-02-04,13.300000190734865,13.890000343322756,13.220000267028807,13.84000015258789,167100.0,-0.04109586874745974,1.0937491152440282,-6.75000596047014,46.28571304009955,56.71199922723284,0.13929289837196812,-0.029630636272989008,0.44102391362323523,0.7394167886589731,14.035104132348755,0.6700000762939489,0.016378231466935844,-0.05799984931945623,-0.9535465851987901,0.8375468865598776,-0.505773217259124,0.3897735186202116,-0.3648468330706365,11.594198892355468,-41.96510394250019,0.44777336793966727,2,0.14999961853027166,-0.005000114440919745,0.43499970436096014,1.12499952316284,0.9600000381469709,3,0.08195489751550644,3.8571525885558584,13.869999885559082,1.1739173701756422,13.789999961853027,1.3871001482812297,13.8100004196167,0.08195489751550644
2391,2010-02-05,13.579999923706055,13.609999656677244,13.279999732971193,13.279999732971193,98500.0,0.021052611199678495,-1.1999980926525822,-0.5555559480141482,51.351356227698204,58.41198297505985,-0.11694881783441957,-0.21761361825140213,0.1517713501385849,0.46456015857298105,10.884571167159303,0.32999992370605113,0.04959801237929362,0.15649991035461497,-0.5818132052104019,0.8948130259196319,-0.21265664742789347,0.5256564681371234,-0.5809557675016794,52.17389501559755,2.655283976198831,0.36915655778250817,2,-0.13000011444091797,-0.2849998474121094,0.1549999713897705,0.8449997901916504,0.7700004577636719,4,0.04050075064983982,1.0937491152440282,13.300000190734865,3.8571525885558584,13.869999885559082,1.1739173701756422,13.789999961853027,0.04050075064983982
2392,2010-02-08,13.31999969482422,13.649999618530273,13.279999732971193,13.529999732971193,149400.0,-0.019145819612853,-1.5517236843403246,-0.6999996821087675,42.296917495432666,57.52281895514917,0.19665270789092304,0.11108914505965828,0.393826300763898,0.7319162676136699,9.075207343782235,0.36999988555908025,0.0869088624006853,-0.14350028038024654,-0.7507643171092226,0.46376375634872957,-0.4471322987447337,0.16013173798424063,-0.2608981879921082,14.492679508567658,-27.56652392880112,0.3036320183644877,2,0.29000043869018377,-0.024999618530275214,0.41500020027160467,1.1050000190734846,1.1900005340576154,0,0.06306307596345428,-1.1999980926525822,13.579999923706055,1.0937491152440282,13.300000190734865,3.8571525885558584,13.869999885559082,0.06306307596345428
2393,2010-02-09,13.359999656677244,13.449999809265135,13.109999656677244,13.420000076293945,223900.0,0.003003000207917994,4.666674613960383,0.28571623198805574,46.268657141311735,55.16454595911121,0.24163487086836888,0.12307960484466918,0.34048919096439967,0.6931925934690817,7.217973155145066,0.3400001525878906,0.15547806483416338,-0.13250031471252655,-0.6512793241838128,0.38627869475875976,-0.3918898194481688,0.12688919002311572,0.6400003433227557,31.645571148332508,-7.950483338206041,0.25938950473564293,2,0.15000009536743342,-0.09499979019164861,0.47000026702881037,1.0650000572204608,1.2300004959106463,1,0.052395268033528675,-1.5517236843403246,13.31999969482422,-1.1999980926525822,13.579999923706055,1.0937491152440282,13.300000190734865,0.052395268033528675
2394,2010-02-10,13.140000343322756,13.390000343322756,13.100000381469727,13.289999961853027,108000.0,-0.016467014895807597,-1.5217438176902947,2.499976158308726,44.41261582771557,52.8206130076773,0.4090188107193793,0.3682605201778397,0.5507675401022052,0.9069746881260574,6.01616118591512,0.2899999618530291,0.2636750024908796,-0.35649962425231685,-0.862309139945383,0.14930989144074935,-0.60940438209885,-0.10359486640578375,0.8421996498107891,5.063286555002477,-33.23051652880801,0.2529047578465333,2,0.3649997711181623,0.02499961853027166,0.757499694824217,1.2849993705749494,1.4600000381469709,2,0.06468793040993681,4.666674613960383,13.359999656677244,-1.5517236843403246,13.31999969482422,-1.1999980926525822,13.579999923706055,0.06468793040993681
2395,2010-02-11,13.260000228881836,13.279999732971193,12.960000038146973,13.079999923706055,95400.0,0.009132411143357277,1.9090972143952945,-1.2000050862759701,48.688044539645034,51.10076745375073,0.2932017483286806,0.23760261087883272,0.4212735452324914,0.7831486397953196,5.761503673928636,0.3199996948242205,0.30837971780187345,-0.22199974060058558,-0.7378782183179595,0.29387873711678836,-0.47993897945927166,0.0359394982581005,0.6869117797851558,43.478314953207736,0.8949896538726065,0.2579392388586867,2,0.17499971389770508,-0.2200002670288086,0.24499988555908203,0.8399996757507324,1.6599998474121094,3,0.07466061493436693,-1.5217438176902947,13.140000343322756,4.666674613960383,13.359999656677244,-1.5517236843403246,13.31999969482422,0.07466061493436693
2396,2010-02-12,12.18000030517578,12.8100004196167,12.130000114440918,12.75,468300.0,-0.08144795664133475,-1.0298514260987892,-3.166659602424458,39.11007658653342,48.30567290350262,1.2963199266799244,1.2742467504625115,1.4741982423215365,1.850448668540892,6.173551454383346,1.130000114440918,0.18976363093643478,-1.2329996585845961,-2.0086853529028854,-0.4573139642663069,-1.6208425057437417,-0.8451568114254506,1.7076969852600108,3.289487305774948,-42.83464340424496,0.3878428471591449,2,0.8399996757507342,0.8599996566772479,1.1899995803833026,1.784999370574953,2.7999992370605487,4,0.17077174643601434,1.9090972143952945,13.260000228881836,-1.5217438176902947,13.140000343322756,4.666674613960383,13.359999656677244,0.17077174643601434
2397,2010-02-16,12.43000030517578,12.449999809265135,12.18000030517578,12.329999923706055,169500.0,0.02052545104565917,2.857152588555956,-0.17543935966590898,43.73577091653542,46.399035437380434,0.9275194512500349,0.9924326668013403,1.1965683872081936,1.5892332546842365,6.607866808901025,0.26999950408935547,0.10026065168441001,-0.9304996967315695,-1.8207620913011855,-0.040237302161953536,-1.3756308940163766,-0.4853684994467624,1.3170812111804207,22.727292431291982,-27.108489915115687,0.4451311972848077,2,0.5849995613098162,0.6349997520446795,0.8649997711181658,1.414999485015871,2.3099994659423846,1,0.1544650063680586,-1.0298514260987892,12.18000030517578,1.9090972143952945,13.260000228881836,-1.5217438176902947,13.140000343322756,0.1544650063680586
2398,2010-02-17,12.529999732971193,12.550000190734865,12.31999969482422,12.520000457763672,286300.0,0.008045006061164317,8.19998474126849,0.09999237063459201,33.60213971796351,43.97236572143723,0.7040292365662122,0.8294213733046565,1.0775909189033364,1.4784860437298217,7.5859069284005365,0.23000049591064453,0.0072589614330897945,-0.7635002613067616,-1.6931356644218116,0.16613514180828837,-1.2283179628642866,-0.29868255974923663,1.0877152712317848,31.745995703925146,-14.015292703713321,0.46481770155752455,2,0.48000049591064275,0.5350003242492658,0.7650003433227521,1.1400003433227521,2.1800003051757795,2,0.15802079314499173,2.857152588555956,12.43000030517578,-1.0298514260987892,12.18000030517578,1.9090972143952945,13.260000228881836,0.15802079314499173
2399,2010-02-18,12.789999961853027,12.829999923706055,12.539999961853027,12.5600004196167,408400.0,0.020750218230066952,-1.1481442235691377,23.001621363849036,41.25682326820118,43.413600191226294,0.3070050714031396,0.5321211239863182,0.7941502375536746,1.208661781293216,8.287422251561253,0.3000001907348615,-0.10837789056866853,-0.4625000476837151,-1.405594025176578,0.4805939298091477,-0.9340470364301456,0.009046941062715419,0.708697851168985,57.391310116746276,11.443135779452469,0.4715469887464311,2,0.09999990463256836,0.27500009536743164,0.505000114440918,0.880000114440918,1.7100000381469727,3,0.14073496451160872,8.19998474126849,12.529999732971193,2.857152588555956,12.43000030517578,-1.0298514260987892,12.18000030517578,0.14073496451160872
2400,2010-02-19,13.300000190734865,13.31999969482422,12.800000190734865,12.81999969482422,346800.0,0.039874920281700144,1.0,2.086962831506145,47.044337405319645,42.93504254429535,-0.2268509593447039,0.004222931625546877,0.2584154183852707,0.6910647244388795,8.635036234948936,0.5299997329711932,-0.2000290171834198,0.059000158309938655,-0.8754154902789413,0.9934158068988186,-0.4082076659845022,0.5262079826043795,0.08920180640065922,98.31936881163324,51.69134491983436,0.4672078242944401,2,-0.41000032424926935,-0.23500013351440607,-0.005000114440919745,0.36999988555908025,1.2100000381469709,4,0.09774437384147383,-1.1481442235691377,12.789999961853027,8.19998474126849,12.529999732971193,2.857152588555956,12.43000030517578,0.09774437384147383
2401,2010-02-22,13.640000343322756,13.75,13.369999885559082,13.369999885559082,189700.0,0.025563920880598445,-1.8148108902358044,0.5625003725286487,47.94188727798205,43.56226140902306,-0.6229554184801618,-0.32984870229581453,-0.09809627962265033,0.34536770368117153,9.367599754223415,0.44999980926513494,-0.27116805136832767,0.38450031280517827,-0.5659007154225844,1.334901341032941,-0.09070020130870304,0.8597008269190596,-1.5100002288818377,92.99365107904941,48.827998856923045,0.47520051411388153,2,-0.7000002861022967,-0.5750002861022967,-0.34500026702881037,-0.05000019073486506,0.9499998092651349,0,0.09384162028982601,1.0,13.300000190734865,-1.1481442235691377,12.789999961853027,8.19998474126849,12.529999732971193,0.09384162028982601
2402,2010-02-23,13.710000038146973,13.729999542236328,13.5,13.640000343322756,209200.0,0.005131942306620507,3.1818591666522167,0.2592576894276468,49.04306274677473,43.870528698518946,-0.70606616701345,-0.3716476901883716,-0.17768694077992642,0.2711380605320812,9.64380458263399,0.22999954223632812,-0.26519301515173765,0.4244999885559082,-0.5442642724789035,1.39326424959072,-0.05988214196149677,0.9088821190733132,-1.5475999259948736,97.202800467367,53.872117069683945,0.4843821305174058,2,-0.7699999809265137,-0.6449999809265137,-0.43000006675720215,-0.24000024795532227,0.7100000381469727,1,0.09263307808575383,-1.8148108902358044,13.640000343322756,1.0,13.300000190734865,-1.1481442235691377,12.789999961853027,0.09263307808575383
2403,2010-02-24,14.0,14.029999732971193,13.489999771118164,13.670000076293945,169500.0,0.02115244063064381,1.7692349074689773,4.714305177111836,51.480639644146834,44.65586467812242,-1.0010008621450233,-0.6127286101768874,-0.468947726564668,-0.02112912222971275,9.675063178251936,0.5399999618530291,-0.2965349301927418,0.6634999275207516,-0.34416067651273785,1.671160531554241,0.15966962550400687,1.1673302295374963,-1.8058478900909432,97.98659479332134,58.44815022373118,0.5038303020167446,2,-0.9200000762939453,-0.9200000762939453,-0.7699999809265137,-0.6999998092651367,0.6099996566772443,2,0.05285712650844032,3.1818591666522167,13.710000038146973,-1.8148108902358044,13.640000343322756,1.0,13.300000190734865,0.05285712650844032
2404,2010-02-25,14.0,14.0,13.550000190734865,13.779999732971193,120300.0,0.0,3.0909023915521736,0.6666676299742743,59.16230418775506,45.81967130569021,-0.9679737136365709,-0.6250874841871159,-0.47249122133774435,-0.023100010129306625,9.718333714475841,0.44999980926513494,-0.2685638511936048,0.6509999275207523,-0.3840876055319882,1.6860874605734928,0.13345616099438118,1.1685436940471234,-1.7324139851684581,97.56099641170198,52.23695818905355,0.5175437665263706,2,-0.9200000762939453,-0.9200000762939453,-0.8624999523162842,-0.7049999237060547,1.1099996566772443,3,0.050714288439069444,1.7692349074689773,14.0,3.1818591666522167,13.710000038146973,-1.8148108902358044,13.640000343322756,0.050714288439069444
2405,2010-02-26,14.020000457763672,14.130000114440918,13.920000076293945,14.029999732971193,124100.0,0.0014286041259765625,1.0,-0.04545119577610332,56.17978370877569,47.716305430383784,-0.9709350959637373,-0.6309704534132585,-0.49748769745328403,-0.048966850130202744,10.061051108663186,0.21000003814697266,-0.2604608891345368,0.6415003776550297,-0.43606558569286946,1.7190663410029288,0.10271739598108098,1.1802833593289783,-1.6819178942065438,85.52636532240456,39.37227865056005,0.5387829816739491,2,-0.8650002479553223,-0.8900003433227539,-0.8625004291534424,-0.7250003814697266,1.2199993133544922,4,0.034236770796289395,3.0909023915521736,14.0,1.7692349074689773,14.0,3.1818591666522167,13.710000038146973,0.034236770796289395
2406,2010-03-01,14.460000038146973,14.489999771118164,13.960000038146973,14.100000381469727,181700.0,0.03138370656326539,1.523813524492451,-36.00257510728974,65.24065112007045,50.1057365641099,-1.177311932640258,-1.0524728103125387,-0.9345720826241468,-0.4865856252687415,10.673313940740853,0.5299997329711914,-0.21376760161090758,1.0354999542236332,-0.1447493384351386,2.215749246882405,0.4453753078942473,1.625624600553019,-2.0144024215368166,97.00002670288086,44.90603218927118,0.5901246463293855,3,-1.0550003051757812,-1.1500000953674316,-1.2574999332427979,-1.1649999618530273,0.8599996566772479,0,0.0034578278425281272,1.0,14.020000457763672,3.0909023915521736,14.0,1.7692349074689773,14.0,0.0034578278425281272
2407,2010-03-02,14.25,14.449999809265135,14.229999542236328,14.43000030517578,171300.0,-0.014522824176554039,1.0000086697935884,-0.5000013245489199,61.38108177918119,53.19228568202298,-0.7621426875301687,-0.8514744974963282,-0.7250040920698666,-0.27651944698686926,11.070389163262004,0.23000049591064453,-0.19582937828579894,0.8034999370574951,-0.4225209683183362,2.0295208424333264,0.19048948436957858,1.4165103897454117,-1.6408502110292034,76.0000228881836,20.438756253596196,0.6130104526879158,3,-0.7350001335144043,-0.940000057220459,-0.9649999141693115,-0.9549999237060547,0.9200000762939453,1,0.02385965983072924,1.523813524492451,14.460000038146973,1.0,14.020000457763672,3.0909023915521736,14.0,0.02385965983072924
2408,2010-03-03,14.329999923706055,14.449999809265135,14.149999618530273,14.300000190734865,256500.0,0.00561402973375813,1.22222771665226,-0.16666490060610376,65.78248987954103,55.917359749949625,-0.6257673513671627,-0.9369843779900062,-0.7974230139008096,-0.355029343040723,11.25980157527152,0.3000001907348615,-0.03331517821498409,0.8564998626708977,-0.4239486041986531,2.1369483295404486,0.2162756292361223,1.4967240961056731,-1.5703821361634684,82.97873203870293,20.161090762326722,0.6402242334347756,3,-0.684999942779541,-1.0199999809265137,-0.9999997615814209,-1.0349998474121094,0.8400001525878906,2,0.0062805410374777715,1.0000086697935884,14.25,1.523813524492451,14.460000038146973,1.0,14.020000457763672,0.0062805410374777715
2409,2010-03-04,14.170000076293945,14.289999961853027,14.010000228881836,14.279999732971193,136300.0,-0.01116537671067408,3.307684407438653,-3.6666878596181673,61.94225688935923,57.57268413706514,-0.2787410484507049,-0.7940692345047502,-0.6305779439588832,-0.19301768640723793,11.574206798092623,0.31999969482421875,0.09864745283926624,0.6815000057220466,-0.6252641349706636,1.9882641464147568,0.028117935375691516,1.3348820760684017,-1.2719517300653127,43.859672605105004,-20.520075344908236,0.6533820703463546,3,-0.24000024795532227,-0.8600001335144043,-0.8075001239776611,-0.875,1.3000001907348615,3,0.03105148750982778,1.22222771665226,14.329999923706055,1.0000086697935884,14.25,1.523813524492451,14.460000038146973,0.03105148750982778
2410,2010-03-05,14.390000343322756,14.630000114440918,14.119999885559082,14.170000076293945,227800.0,0.015525777406089514,-2.187494970868289,-2.000008669793556,87.45763018705921,61.963322238073715,-0.36639517277294864,-0.9783847520587852,-0.8465158815201974,-0.4141772264884427,12.901292227408028,0.5100002288818359,0.2856108635239831,0.8470002651214621,-0.5163562729928763,2.2103568032358005,0.16532199606429288,1.5286785341786313,-1.364595883102961,64.17914271805716,-7.600610203974057,0.6816782690571689,3,-0.33000040054321467,-1.0100002288818377,-1.0175004005432147,-1.0950002670288104,1.1300001144409162,4,0.05003469744103106,3.307684407438653,14.170000076293945,1.22222771665226,14.329999923706055,1.0000086697935884,14.25,0.05003469744103106
2411,2010-03-08,14.130000114440918,14.550000190734865,14.050000190734865,14.43000030517578,165600.0,-0.018068118323741555,-1.1739128631995939,-1.363635575476709,78.71621262426358,65.26033889112803,-0.03305503509260532,-0.7115486684326839,-0.591838370183865,-0.1627677716750462,14.232624927756277,0.5,0.426406489658385,0.5595000267028816,-0.8289557630963458,1.947955816502109,-0.1347278681967321,1.2537279216024952,-0.9441360887990111,19.35482382401937,-56.20780155894919,0.6942278948996141,3,-0.07000017166137695,-0.75,-0.757500171661377,-0.8350000381469727,1.75,0,0.07855623833596592,-2.187494970868289,14.390000343322756,3.307684407438653,14.170000076293945,1.22222771665226,14.329999923706055,0.07855623833596592
2412,2010-03-09,14.15999984741211,14.420000076293945,14.0,14.0600004196167,381600.0,0.00212312333533049,-2.8181778773836412,-0.33333121405842403,78.20069067131729,68.22923344970253,0.008370821367268633,-0.711890014500888,-0.6330471555689776,-0.20478382394865235,15.494673512680219,0.4200000762939453,0.5162371908868177,0.5474997520446774,-0.8597427578654759,1.9547422619548307,-0.1561215029103984,1.2511210069997531,-0.8297222128903012,25.39679656314004,-53.40708382010931,0.7036212549550765,3,-0.06999969482421875,-0.7799997329711914,-0.7874999046325684,-0.8649997711181641,1.909999847412113,1,0.08192089406159941,-1.1739128631995939,14.130000114440918,-2.187494970868289,14.390000343322756,3.307684407438653,14.170000076293945,0.08192089406159941
2413,2010-03-10,14.0600004196167,14.210000038146973,14.020000457763672,14.119999885559082,343200.0,-0.007062106558827885,-1.714291553133515,-0.5999980926404532,73.26008554425115,69.79565360042432,0.13161732816563898,-0.586847374931093,-0.5488736930619709,-0.1227733571569587,16.68192385473692,0.18999958038330078,0.5810568341889653,0.4125002861022953,-1.0030951477272243,1.8280957199318149,-0.2952974308124645,1.120298003017055,-0.599750537102981,9.523874399601576,-69.01477928415311,0.7077977169147597,3,0.21499967575073242,-0.6800003051757812,-0.6875004768371582,-0.7650003433227539,1.980000495910648,2,0.07894734164648809,-2.8181778773836412,14.15999984741211,-1.1739128631995939,14.130000114440918,-2.187494970868289,14.390000343322756,0.07894734164648809
2414,2010-03-11,13.989999771118164,14.079999923706055,13.850000381469727,14.050000190734865,337100.0,-0.004978708848462743,2.8333293596865587,1.0000158947134479,65.06549327243138,70.78295466305272,0.22355998763723584,-0.4742150923120736,-0.49390443183070865,-0.05985499615946921,17.73634092578724,0.22999954223632812,0.6386290713199685,0.29999966621398855,-1.102419264114051,1.702418596542028,-0.40120979895003117,1.0012091313780083,-0.41277486541172514,17.948645843140085,-55.68832998930928,0.7012094651640196,3,0.2500004768371582,-0.6099996566772461,-0.617499828338623,-0.6949996948242188,0.9099998474121094,3,0.08434598459478515,-1.714291553133515,14.0600004196167,-2.8181778773836412,14.15999984741211,-1.1739128631995939,14.130000114440918,0.08434598459478515
2415,2010-03-12,14.25,14.380000114440918,13.800000190734865,14.0,313200.0,0.01858472002398437,1.2745084839577023,-4.166637526821779,63.80089697167409,70.62298197989756,-0.0004289115278801603,-0.691708432318876,-0.769448541655315,-0.3286909666032436,18.72151544346647,0.5799999237060529,0.6715427363313022,0.5104999065399163,-0.8978880916199738,1.9188879046998064,-0.1936940925400279,1.2146939056198605,-0.5674975734201126,59.99997456868466,-10.726326135831094,0.704193999079945,3,-0.034999847412109375,-0.869999885559082,-0.877500057220459,-0.9549999237060547,0.2700004577636719,4,0.08561405382658283,2.8333293596865587,13.989999771118164,-1.714291553133515,14.0600004196167,-2.8181778773836412,14.15999984741211,0.08561405382658283
2416,2010-03-15,14.260000228881836,14.279999732971193,14.020000457763672,14.260000228881836,52600.0,0.0007017704478480269,12.00028610938809,0.0,62.79069870597517,70.77960608287468,-0.046692845627315904,-0.5669587466150432,-0.7945521559200692,-0.35602107295655827,18.18345449154005,0.2599992752075213,0.6715513988954864,0.4165001392364509,-0.8013024889381946,1.6343027674110964,-0.19240117485087183,1.0254014533237736,-0.48274803351584517,74.19356823464078,6.534789608541246,0.6089013140873232,3,-0.04500007629394531,-0.880000114440918,-0.8875002861022949,-0.9650001525878906,0.5100002288818359,0,0.08835906091571188,1.2745084839577023,14.25,2.8333293596865587,13.989999771118164,-1.714291553133515,14.0600004196167,0.08835906091571188
2417,2010-03-16,14.350000381469727,14.43000030517578,13.989999771118164,14.329999923706055,70100.0,0.006311371047919456,3.8888865341415593,100.0,58.97436524440461,70.02314779008175,-0.1352379073571761,-0.5330730337375158,-0.9008555721366669,-0.4685921857744315,17.71595512738186,0.4400005340576154,0.690331585778857,0.41050028800964355,-0.627584617342718,1.448585193362005,-0.10854216466653632,0.9295427406858234,-0.5500001907348615,87.30160171843019,22.509190970028214,0.5190424526761807,3,-0.13500022888183594,-0.9700002670288086,-0.9775004386901855,-1.0550003051757812,0.6999998092651385,1,0.10662018761664238,12.00028610938809,14.260000228881836,1.2745084839577023,14.25,2.8333293596865587,13.989999771118164,0.10662018761664238
2418,2010-03-17,14.510000228881836,14.640000343322756,14.300000190734865,14.40999984741211,33500.0,0.011149814854271245,-1.1250029802351045,4.999904634751097,62.085309984741194,70.03904257845751,-0.29839946311584775,-0.566157727359812,-1.0795041557928027,-0.6463102998604846,17.63527156340345,0.3400001525878906,0.6364181927641894,0.47150011062622,-0.35712656882655125,1.3001267900789912,0.05718677089983437,0.8858134503526056,-0.6270000457763665,84.5237987111773,22.890084473949614,0.4143133397263852,3,-0.28999996185302557,-1.125,-1.0575001239776611,-1.2150001525878906,0.6999998092651367,2,0.1075120221457504,3.8888865341415593,14.350000381469727,12.00028610938809,14.260000228881836,1.2745084839577023,14.25,0.1075120221457504
2419,2010-03-18,14.59000015258789,14.630000114440918,14.18000030517578,14.43000030517578,41600.0,0.005513433662586387,2.7500019868234022,1.5999923706345902,63.13363305953651,67.336376230955,-0.34928847390368745,-0.5316498591278016,-1.1308627267383287,-0.748692981506176,18.16113862360446,0.4499998092651385,0.6140344556047097,0.46150002479553187,-0.1617098222701312,1.084709871861195,0.14989510126270034,0.7731049483283634,-0.6161599502563462,94.04759742235483,33.972312351369155,0.3116049235328314,3,-0.36999988555908025,-1.2049999237060547,-1.202500343322754,-1.2950000762939453,0.4200000762939453,3,0.09938319038895038,-1.1250029802351045,14.510000228881836,3.8888865341415593,14.350000381469727,12.00028610938809,14.260000228881836,0.09938319038895038
2420,2010-03-19,14.600000381469727,14.65999984741211,14.300000190734865,14.65999984741211,284200.0,0.0006854166399758999,11.000095368280451,-0.3749970197649149,54.02299669557467,64.59268557221178,-0.3647219483113453,-0.4630020604143361,-1.0960406585626306,-0.7721437817649157,19.857982010765244,0.3599996566772443,0.5664425457103146,0.40650024414062536,-0.11589409324828814,0.9288945815295389,0.1453030754461686,0.6676974128350821,-0.5462209622192375,91.04485684923122,34.16803909704519,0.26119716869445664,3,-0.37000036239624023,-1.205000400543213,-1.265000343322754,-1.3050003051757812,0.5599994659423828,4,0.020547892412475788,2.7500019868234022,14.59000015258789,-1.1250029802351045,14.510000228881836,3.8888865341415593,14.350000381469727,0.020547892412475788
2421,2010-03-22,14.920000076293945,14.9399995803833,14.390000343322756,14.539999961853027,79900.0,0.021917786744058088,1.6190494571992258,-6.333391613949201,68.10810643621772,63.47128732386738,-0.6267889424001325,-0.7190570089595631,-1.3598055593331324,-1.105147188888333,21.109847767691004,0.5499992370605451,0.5559545360299971,0.6624999523162849,0.11271043636707745,1.2122894682654923,0.38760519434168117,0.9373947102908886,-0.7813497971008303,97.89478862055499,41.64259302941886,0.274894757974604,3,-0.5500001907348633,-1.385000228881836,-1.6825001239776611,-1.625,0.26000022888183416,0,-0.026809625769762868,11.000095368280451,14.600000381469727,2.7500019868234022,14.59000015258789,-1.1250029802351045,14.510000228881836,-0.026809625769762868
2422,2010-03-23,14.979999542236328,15.010000228881836,14.68000030517578,14.949999809265135,53100.0,0.004021411905869465,6.333241499157637,0.07894664193807108,67.75955315926774,62.86011705886923,-0.6238429213458687,-0.7157286894300228,-1.3697730728265753,-1.178412499616046,22.47134288923621,0.32999992370605646,0.44927676805049366,0.6589994430541992,0.08273569502202704,1.2352631910863714,0.37086756903811313,0.9471313170702853,-0.7131333748527826,96.38545910805017,41.716472563533856,0.2881318740160865,3,-0.5749993324279785,-1.3849992752075195,-1.9499995708465576,-1.6849994659423828,0.8500003814697266,1,-0.014018630900525797,1.6190494571992258,14.920000076293945,11.000095368280451,14.600000381469727,2.7500019868234022,14.59000015258789,-0.014018630900525797
2423,2010-03-24,14.739999771118164,15.029999732971193,14.710000038146973,14.979999542236328,68600.0,-0.016021347026178523,-1.1333367241839825,-8.000063578853199,64.92145917175125,62.84411326990477,-0.30982255979923323,-0.44000684448727334,-1.0898804532116113,-0.9496960759652779,23.385161282205136,0.3199996948242205,0.3861449390799301,0.38199968338012624,-0.2024513389253606,0.9664507056856131,0.08977417222738282,0.6742251945328697,-0.3499994277954084,65.88233446166164,9.439312545597929,0.2922255111527432,3,-0.32499980926513494,-1.0650000572204572,-1.6999998092651367,-1.4449996948242188,0.35000038146972656,2,0.021031236392833774,6.333241499157637,14.979999542236328,1.6190494571992258,14.920000076293945,11.000095368280451,14.600000381469727,0.021031236392833774
2424,2010-03-25,14.710000038146973,14.920000076293945,14.579999923706055,14.779999732971193,75200.0,-0.002035260070354483,-1.0606074617807704,0.29166567325498044,59.30232042360893,62.344271431230865,-0.18657008131888553,-0.3732237763941235,-1.0285406071882335,-0.9315880232733917,24.18391671676299,0.3400001525878906,0.32423058244249603,0.3164999485015869,-0.26261991684038577,0.8956198138435596,0.026940015830600572,0.6060598811725733,-0.19199981689452983,56.164397878399676,0.6710292830642075,0.2895599326709864,3,-0.20000028610229492,-0.9250001907348633,-1.6724998950958252,-1.4149999618530273,0.5500001907348633,3,0.03399048257670745,-1.1333367241839825,14.739999771118164,6.333241499157637,14.979999542236328,1.6190494571992258,14.920000076293945,0.03399048257670745
2425,2010-03-26,14.5,14.81999969482422,14.449999809265135,14.789999961853027,51300.0,-0.014276005275485115,1.1142885169250207,4.14287465940044,61.07784670505351,62.15395454223957,0.06998106823996864,-0.13219740628960608,-0.8047910834997367,-0.7234848558677545,24.636885437187228,0.3699998855590856,0.28759473310098116,0.08249993324279714,-0.4706488362049619,0.6356487026905562,-0.19407445148108238,0.35907431796667666,0.5299997329711932,17.18746274706121,-41.10597627856965,0.2765743847238794,3,0.009999752044677734,-0.5850000381469709,-1.5225000381469727,-1.2049999237060547,0.6400003433227557,4,0.03517242957805755,-1.0606074617807704,14.710000038146973,-1.1333367241839825,14.739999771118164,6.333241499157637,14.979999542236328,0.03517242957805755
2426,2010-03-29,14.510000228881836,14.829999923706055,14.34000015258789,14.56999969482422,67000.0,0.0006896709573680493,-1.4500011920940323,0.20689473736135336,60.6060746178077,62.3352555837288,0.11082737644663787,-0.1457314079448171,-0.8009645252896291,-0.7375784683572668,24.391708900666668,0.48999977111816406,0.2948986692888358,0.09000015258789062,-0.46440791428091543,0.6444082194566967,-0.1872038808465124,0.36720418602229365,0.5083995056152357,24.63770719969255,-36.2547572431988,0.27720403343440264,3,0.09499979019165039,-0.3100004196166992,-1.5325002670288086,-1.2150001525878906,0.4799995422363281,0,0.04479666493984369,1.1142885169250207,14.5,-1.0606074617807704,14.710000038146973,-1.1333367241839825,14.739999771118164,0.04479666493984369
2427,2010-03-30,14.59000015258789,14.619999885559082,14.25,14.56999969482422,187900.0,0.005513433662586387,8.250005960470162,-0.3333439298089061,66.25765937915222,62.79884996088557,0.07649596509698853,-0.20970503225892756,-0.8633439154306259,-0.8193320808368334,24.02832597280751,0.36999988555908203,0.29257362677593335,0.15300006866455007,-0.4003094843089432,0.7063096216380433,-0.12365470782219568,0.4296548451512958,0.4012635986328146,43.58977807501986,-22.81729477089184,0.27665477648674647,3,0.014999866485595703,-0.3300004005432129,-1.5875000953674316,-1.2950000762939453,0.010000228881835938,1,0.04043866664958462,-1.4500011920940323,14.510000228881836,1.1142885169250207,14.5,-1.0606074617807704,14.710000038146973,0.04043866664958462
2428,2010-03-31,14.420000076293945,14.59000015258789,14.390000343322756,14.510000228881836,113700.0,-0.011651821419877861,-1.6666709052300028,-4.499904634751497,62.42775777327462,62.72041937352315,0.2596968477980681,-0.03437930153140378,-0.689908224376282,-0.6501759832421463,23.86518646629196,0.19999980926513494,0.2910999562311414,-0.021500015258789418,-0.5726050117130939,0.529604981195515,-0.2970525134859425,0.2540524829683637,0.5267878498535179,25.37314282623487,-45.215315668526245,0.2755524982271526,3,0.2199997901916504,-0.16000032424926758,-1.4175000190734863,-1.125,-0.1700000762939453,2,0.09778084881775473,8.250005960470162,14.59000015258789,-1.4500011920940323,14.510000228881836,1.1142885169250207,14.5,0.09778084881775473
2429,2010-04-01,14.609999656677244,14.729999542236328,14.479999542236328,14.510000228881836,61400.0,0.013176115074760242,-2.1249843538590834,-1.1111028694951695,60.84337037920066,63.47823867170382,0.08139175007271682,-0.19997804537790564,-0.8658116764767136,-0.8389652366487557,24.19729196043631,0.3099994659423828,0.3019336931310015,0.1464995861053442,-0.39399809292564925,0.6869972651363376,-0.12374925341015164,0.41674842562084,0.2949809939013708,62.06891448828758,-9.451654360586993,0.27024883951549655,4,0.030000209808351386,-0.3199996948242152,-1.5299997329711896,-1.314999580383299,0.2000007629394549,3,0.03285424416086635,-1.6666709052300028,14.420000076293945,8.250005960470162,14.59000015258789,-1.4500011920940323,14.510000228881836,0.03285424416086635
2430,2010-04-05,15.109999656677244,15.109999656677244,14.539999961853027,14.699999809265135,100500.0,0.03422313564336621,1.7804873510173993,4.100021934634861,69.7674408289076,63.662609159780466,-0.3784556334054603,-0.6780350103477577,-1.3430358416517372,-1.3338771109621952,24.246750457689917,0.569999694824217,0.3052386308446575,0.6104996204376203,-0.0006759205956186065,1.2216751614708592,0.30491184992100173,0.9160873909542389,-0.8599996566772443,100.0,27.627124431143585,0.30558777051661906,4,-0.42999982833862127,-0.6549997329711896,-2.0299997329711896,-1.814999580383299,0.09000015258789062,0,0.009927238624277912,-2.1249843538590834,14.609999656677244,-1.6666709052300028,14.420000076293945,8.250005960470162,14.59000015258789,0.009927238624277912
2431,2010-04-06,15.239999771118164,15.31999969482422,14.989999771118164,15.010000228881836,135600.0,0.008603581561530405,-1.4444397349496452,0.5609747020348161,70.31963351013334,63.94706253209887,-0.5121480620715335,-0.7595557634295638,-1.4424771153128155,-1.4567041290565221,24.630240144840666,0.32999992370605646,0.30413467050339094,0.6849997520446784,0.016222623319707807,1.353776880769649,0.35061118768219224,1.0193883164071647,-0.9727997779846191,92.52336948383906,21.128474080616243,0.3343885643624854,4,-0.4549999237060547,-0.6799998283386213,-2.0974996089935303,-1.9449996948242188,0.15999984741210938,1,-0.006561642342339136,1.7804873510173993,15.109999656677244,-2.1249843538590834,14.609999656677244,-1.6666709052300028,14.420000076293945,-0.006561642342339136
2432,2010-04-07,15.31999969482422,15.4399995803833,15.140000343322756,15.140000343322756,123300.0,0.005249338904693923,-2.333336865473137,0.782607433698771,69.19431193937703,64.42182395072395,-0.6021718420930764,-0.7886289720080253,-1.4826214106082904,-1.5267575469959578,25.249533203127495,0.2999992370605451,0.3336288182095384,0.7069996833801291,-0.016503186586602325,1.4305025533468605,0.3452482483967625,1.0687511183634957,-1.0106877136230494,88.57143116646276,18.05910621382513,0.3617514349833657,4,-0.47499990463257014,-0.6999998092651385,-1.9624998569488543,-2.024999618530275,1.5900001525878888,2,-0.021540465422955957,-1.4444397349496452,15.239999771118164,1.7804873510173993,15.109999656677244,-2.1249843538590834,14.609999656677244,-0.021540465422955957
2433,2010-04-08,15.170000076293945,15.380000114440918,15.0600004196167,15.239999771118164,70300.0,-0.009791098010331623,-1.2069019948304098,-0.3888885945439036,63.30276032046979,64.86631727259739,-0.4299790798306926,-0.5809950937347708,-1.2894965021881077,-1.3680616944701498,25.796357539721853,0.31999969482421875,0.303919313038266,0.5015000820159905,-0.21363751612831727,1.2166376801602983,0.1439312829438375,0.8590688810881435,-0.7928468391418466,71.8750527749438,4.160509608184299,0.3575687990721535,4,-0.3250002861022949,-0.5500001907348633,-1.757500171661377,-1.875,1.1599998474121094,3,-0.037574139219350045,-2.333336865473137,15.31999969482422,-1.4444397349496452,15.239999771118164,1.7804873510173993,15.109999656677244,-0.037574139219350045
2434,2010-04-09,15.170000076293945,15.170000076293945,15.0,15.130000114440918,92600.0,0.0,7.500011920940324,-0.5714305177111717,63.13364460351724,65.09473926131558,-0.3999221479310915,-0.5144351055368617,-1.2703052762453098,-1.3530499811059151,26.78997358356931,0.1700000762939453,0.2693898991966659,0.44250006675720144,-0.23039989745917921,1.115400030973582,0.10605008464901111,0.7789500488653918,-0.7290760585479745,70.00004238554314,5.020307334497872,0.3364499821081905,4,-0.3250002861022949,-0.5500001907348633,-1.692500114440918,-1.875,1.6299991607666016,4,-0.06064601658978386,-1.2069019948304098,15.170000076293945,-2.333336865473137,15.31999969482422,-1.4444397349496452,15.239999771118164,-0.06064601658978386
2435,2010-04-12,15.470000267028807,15.479999542236328,15.130000114440918,15.130000114440918,126200.0,0.01977588590811341,-1.0588192395292217,8.50001192094028,62.790710053108555,65.33747653190456,-0.6122416518621119,-0.7571701112237168,-1.5369164061912528,-1.6386963267103312,27.451983762164623,0.34999942779541016,0.26496265383137185,0.6815002441406239,-0.029267103899799807,1.3922675921810477,0.32611657012041206,1.0368839181608358,-0.9691317155245969,97.9593306370933,35.60878417146448,0.35538367402021204,4,-0.6050004959106428,-0.8300004005432111,-1.8500003814697248,-2.1750001907348615,1.2699995040893572,0,-0.0426632085339238,7.500011920940324,15.170000076293945,-1.2069019948304098,15.170000076293945,-2.333336865473137,15.31999969482422,-0.0426632085339238
2436,2010-04-13,15.520000457763672,15.539999961853027,15.40999984741211,15.470000267028807,43800.0,0.003232074329140744,1.888917146157188,0.14705931851586504,62.61684741919611,64.9329418696872,-0.5631253625156063,-0.746191912124397,-1.5558042797015261,-1.6810914144536895,28.186259569951616,0.13000011444091797,0.2819043879708083,0.6685004234313965,-0.06792828245597704,1.40492912931877,0.3002860704877097,1.0367147763750832,-0.940801427000892,96.29638786996826,36.67091840581945,0.3682143529436865,4,-0.5550003051757812,-0.8500003814697266,-1.8000004291534424,-2.1650004386901855,1.1399993896484375,1,-0.020618597877583245,-1.0588192395292217,15.470000267028807,7.500011920940324,15.170000076293945,-1.2069019948304098,15.170000076293945,-0.020618597877583245
2437,2010-04-14,15.880000114440918,15.880000114440918,15.510000228881836,15.529999732971193,83000.0,0.023195853483184647,1.1142827559522837,6.999980926586147,75.22125462226252,66.35444151957475,-0.8056139717870288,-1.0389586601853331,-1.888571176561335,-2.032113739672109,28.865114224174764,0.36999988555908203,0.32515298604584686,0.9520000934600823,0.12288262500296909,1.7811175619171955,0.5374413592315257,1.366558827688639,-1.204720990569113,100.0,39.46545763032361,0.41455873422855694,4,-0.7000002861022949,-1.0399999618530273,-2.1600000858306885,-2.5250000953674316,0.4299993515014684,2,-0.030226731262687045,1.888917146157188,15.520000457763672,-1.0588192395292217,15.470000267028807,7.500011920940324,15.170000076293945,-0.030226731262687045
2438,2010-04-15,16.069999694824222,16.110000610351562,15.829999923706055,15.90999984741211,73900.0,0.011964709005922725,1.3333227370261809,0.4571419229323126,78.09917664773897,68.27175332719013,-0.8235527414265089,-1.1658693686362334,-2.047923931709793,-2.2069901878595424,29.315744743001687,0.2800006866455078,0.3809971829757881,1.063999700546269,0.1155295250525814,2.0124698760399564,0.5897646127994243,1.5382347882931136,-1.250154052084124,96.39631589800018,33.85040211414022,0.474235087746844,4,-0.7449994087219274,-1.1149992942810094,-2.334999561309818,-2.714999675750736,-0.13999938964844283,3,0.052271323493455535,1.1142827559522837,15.880000114440918,1.888917146157188,15.520000457763672,-1.0588192395292217,15.470000267028807,0.052271323493455535
2439,2010-04-16,16.040000915527347,16.149999618530273,15.869999885559082,16.110000610351562,69800.0,-0.0018667566811800818,2.733386739909972,-0.4374985098824276,84.37505321848356,69.89482137047635,-0.6362889365054887,-1.0768826836347252,-1.9895740756957956,-2.158695758080988,30.195716198878436,0.2799997329711914,0.42697074704976323,0.9615008831024205,-0.07102859926364502,1.9940303654684879,0.44523614191938776,1.4777656242854533,-1.0395335773216434,89.21580818795282,20.067661392195973,0.5162647411830333,4,-0.47000122070312855,-1.065001010894779,-2.2125008106231725,-2.685000896453861,-0.9800004959106481,4,0.01807973763255699,1.3333227370261809,16.069999694824222,1.1142827559522837,15.880000114440918,1.888917146157188,15.520000457763672,0.01807973763255699
2440,2010-04-19,14.899999618530273,16.600000381469727,14.720000267028807,15.9399995803833,376600.0,-0.07107239600550819,-1.6857170105006412,14.857207084469419,55.78634292667739,68.2800113056479,0.5261181397753099,0.09143404807006661,-0.8155084736795963,-1.0065227711894629,29.851579618528152,1.8800001144409197,0.47162955662555284,-0.1935003757476803,-1.2052686955429444,0.8182679440475855,-0.6993845356453132,0.3123837841499526,1.25,9.574433007680714,-62.510475683504154,0.5058841598976327,4,0.7600007057189941,0.3000006675720215,-1.0899994373321533,-1.544999599456787,0.5200004577636719,0,0.1275167561861783,2.733386739909972,16.040000915527347,1.3333227370261809,16.069999694824222,1.1142827559522837,15.880000114440918,0.1275167561861783
2441,2010-04-20,14.520000457763672,14.899999618530273,14.050000190734865,14.109999656677244,220400.0,-0.02550330003324419,-2.2075466266003443,-0.39423155396650755,49.04632520778158,66.04134611324841,0.8864662654165425,0.46370409058049233,-0.4141849084644491,-0.6241022670155694,28.97591810136117,0.8499994277954084,0.5027303403560524,-0.5534995555877682,-1.5950830053685436,0.48808389419300724,-1.0742912804781568,-0.03270783069737959,2.0799999237060547,18.43138164210732,-54.89270177650278,0.5207917248903878,4,0.804999828338623,0.7749996185302734,-0.7225003242492676,-1.1650004386901855,0.48999977111816406,1,0.15289250987368153,-1.6857170105006412,14.899999618530273,2.733386739909972,16.040000915527347,1.3333227370261809,16.069999694824222,0.15289250987368153
2442,2010-04-21,14.770000457763672,14.770000457763672,14.1899995803833,14.470000267028807,152200.0,0.017217630311184173,2.866670057506525,0.7317063526215537,54.66667412652288,65.08178098058764,0.6149085035231892,0.20781985836244843,-0.6311339522838821,-0.8729170203488188,27.932663085435543,0.5800008773803711,0.47381092311666606,-0.2929996013641354,-1.3427535630082907,0.7567543602800182,-0.8178765821862122,0.2318773794579414,1.8299999237060547,28.235302477421243,-49.041123035407125,0.5248769808220771,4,0.554999828338623,0.5249996185302734,-0.9725003242492676,-1.4150004386901855,0.6699991226196289,2,0.12796204001842004,-2.2075466266003443,14.520000457763672,-1.6857170105006412,14.899999618530273,2.733386739909972,16.040000915527347,0.12796204001842004
2443,2010-04-22,15.050000190734865,15.109999656677244,14.5600004196167,14.630000114440918,85000.0,0.018957327304889526,1.0370379527753808,1.3999993642175244,55.72917623859753,64.25906227337434,0.35324408797142404,-0.050345890483709965,-0.8754371842090851,-1.1478558827042988,26.580791753846654,0.5499992370605451,0.43834139197215016,-0.02849988937377823,-1.0672699974146926,1.010270218667138,-0.5478849433942354,0.490885164646679,1.4480001831054654,39.21568334125571,-38.33267613180162,0.5193850540204579,4,0.27500009536742986,0.27500009536742986,-1.2525000572204608,-1.6950001716613787,0.189999580383299,3,0.08372088101256026,2.866670057506525,14.770000457763672,-2.2075466266003443,14.520000457763672,-1.6857170105006412,14.899999618530273,0.08372088101256026
2444,2010-04-23,15.210000038146973,15.300000190734865,14.880000114440918,14.9399995803833,100100.0,0.010631218962416256,-1.1538499158809121,0.6428581159940209,51.42857765665201,62.9966031182125,0.22296174021935045,-0.1802056000350376,-0.99005301334015,-1.2986196625364137,25.750676514214298,0.4200000762939471,0.40429199312933406,0.10649995803833079,-0.9189094144353511,1.131909330512011,-0.40620472819851017,0.6192046442751717,1.1900803283691381,45.490186692018156,-28.011217909270798,0.5127046862368403,4,0.11500024795532227,0.11500024795532227,-1.4074997901916504,-1.8499999046325684,-0.19999980926513672,4,0.04733729554392063,1.0370379527753808,15.050000190734865,2.866670057506525,14.770000457763672,-2.2075466266003443,14.520000457763672,0.04733729554392063
2445,2010-04-26,15.010000228881836,15.149999618530273,14.739999771118164,14.949999809265135,152500.0,-0.013149231345399914,1.4117694907647644,0.22222339959593193,46.778715899443675,61.2368107271289,0.39207992395373026,0.06320156446240333,-0.74992602775108,-1.0909320186410696,25.233108909009083,0.4700002670288086,0.3901386720895328,-0.11899986267089879,-1.1058588537511191,0.8678591284093216,-0.6124293582110099,0.37442963286921227,1.296076930603025,76.80000305175767,5.469091777955526,0.49342949554011023,4,0.315000057220459,0.315000057220459,-1.2074999809265137,-1.6500000953674316,0.15999984741210938,0,0.0033311252479966136,-1.1538499158809121,15.210000038146973,1.0370379527753808,15.050000190734865,2.866670057506525,14.770000457763672,0.0033311252479966136
2446,2010-04-27,15.15999984741211,15.380000114440918,14.899999618530273,14.93000030517578,142000.0,0.009993312208060434,-2.3103377969535135,3.833298895334892,47.80219837801893,58.190248922212945,0.20746064217484061,-0.03752903264821583,-0.8224111735078523,-1.2346885798787994,25.212019160124573,0.48000049591064453,0.38045479134040505,-0.0015002250671383166,-0.9443576797154059,0.9413572295811292,-0.4729289523912712,0.46992850225699456,1.0558342333227522,81.5125908995469,11.851807756065,0.4714287273241334,4,0.16500043869018555,0.16500043869018555,-1.3474998474121094,-1.7899999618530273,0.40000057220458984,1,0.01715041104873216,1.4117694907647644,15.010000228881836,-1.1538499158809121,15.210000038146973,1.0370379527753808,15.050000190734865,0.01715041104873216
2447,2010-04-28,15.18000030517578,15.329999923706055,14.93000030517578,15.15999984741211,84800.0,0.001319291422491986,1.500000000000011,0.08695868508781275,50.14245347099577,55.083946347019264,0.08685695895090717,-0.011659613057878104,-0.7711260511948428,-1.2497033437344633,25.490509787722225,0.3999996185302752,0.3490842118433175,-0.01099977493286275,-0.9146742558167755,0.89267470595105,-0.46283701537481825,0.44083746550909275,0.949200419959082,75.60977028070577,5.971760593697866,0.45183724044195606,4,0.14499998092651545,0.14499998092651545,-1.2275004386901838,-1.6700005531311017,-0.4900007247924787,2,-0.011198950782364658,-2.3103377969535135,15.15999984741211,1.4117694907647644,15.010000228881836,-1.1538499158809121,15.210000038146973,-0.011198950782364658
2448,2010-04-29,15.829999923706055,15.859999656677244,15.09000015258789,15.239999771118164,143600.0,0.042819473350646176,1.3692306337976583,29.499332443260297,57.93269440179142,52.145906478497906,-0.6713683593205992,-0.5803650294948159,-1.3440410567170602,-1.8868951493547907,26.105309193093568,0.7699995040893537,0.3286383299498752,0.5684998512268074,-0.3012800072980646,1.4382797097516775,0.13360992196437138,1.0033897804892433,0.21603278005280657,97.32145213959424,26.583770970601037,0.4348899292624352,4,-0.5049996376037598,-0.5049996376037598,-1.8299996852874756,-2.2849998474121094,-1.4700002670288104,3,-0.02463678744171771,1.500000000000011,15.18000030517578,-2.3103377969535135,15.15999984741211,1.4117694907647644,15.010000228881836,-0.02463678744171771
2449,2010-04-30,15.09000015258789,15.960000038146973,15.06999969482422,15.770000457763672,151600.0,-0.04674666927887883,-1.472218984444546,-1.1525425920537937,45.869561747024505,51.044041902980915,-0.0897342721395269,0.20810882618363635,-0.5423480837146712,-1.1417733774318073,26.457620758108742,0.8900003433227521,0.22149653411395498,-0.19549994468689036,-1.014600242874529,0.6236003535007484,-0.6050500937807097,0.214050204406929,0.8761912506500114,28.68854957893725,-37.01101122458386,0.409550149093819,4,-0.08500003814697266,0.2350001335144043,-1.0450003147125226,-1.510000228881836,-1.1700000762939453,4,0.009940332472730296,1.3692306337976583,15.829999923706055,1.500000000000011,15.18000030517578,-2.3103377969535135,15.15999984741211,0.009940332472730296
2450,2010-05-03,15.260000228881836,15.350000381469727,14.880000114440918,15.119999885559082,119700.0,0.011265743841943676,1.9374957159248387,-0.20588276542988254,47.24575877360648,50.843978965850354,-0.22718937187891797,0.05262048646206274,-0.6638489093455693,-1.3094430232455778,25.843588793708687,0.4700002670288086,0.08050070544294385,-0.03299989700317418,-0.8480710915542211,0.7820712975478745,-0.44053549427869854,0.37453570027235017,0.6999998092651367,35.185198267138325,-25.54343065348059,0.4075355972755242,5,-0.18500041961669922,0.06500005722045898,-1.1125004291534424,-1.6800003051757812,-1.0700006484985352,0,-0.016382699623217367,-1.472218984444546,15.09000015258789,1.3692306337976583,15.829999923706055,1.500000000000011,15.18000030517578,-0.016382699623217367
2451,2010-05-04,15.140000343322756,15.260000228881836,14.949999809265135,15.06999969482422,101800.0,-0.007863688319739492,1.0000000000000344,0.500003405971349,41.741069622945105,49.40780068767504,-0.011168156112173477,0.1736475423412589,-0.5067051308845212,-1.1849127652808882,24.80085155127049,0.310000419616701,-0.0845425690793018,-0.14799981117248429,-0.9656627065116279,0.6696630841666611,-0.5568312588420561,0.2608316364970875,0.819999694824217,24.07409696749223,-30.378011680368765,0.40883144766957263,5,0.11999988555908025,0.18499994277953924,-0.9275004863739031,-1.560000419616701,-0.5100002288818377,1,0.001981488262278619,1.9374957159248387,15.260000228881836,-1.472218984444546,15.09000015258789,1.3692306337976583,15.829999923706055,0.001981488262278619
2452,2010-05-05,14.989999771118164,15.170000076293945,14.949999809265135,15.029999732971193,107600.0,-0.00990756729214648,-2.666674613960137,-0.5714227326603434,37.8378349352489,47.41987387619186,0.19368967938916626,0.3137435284309724,-0.3227945035631663,-1.02801463151852,23.488623600946212,0.22000026702881037,-0.10310426328873135,-0.28150038719177317,-1.1096950197825386,0.5466942453989923,-0.6955977034871559,0.13259692910360954,0.8936002731323249,10.185154115546483,-37.35184352421175,0.4140973162953825,5,0.3600001335144043,0.33500051498413086,-0.5874998569488525,-1.4099998474121094,-0.3599996566772461,2,0.03802539407617456,1.0000000000000344,15.140000343322756,1.9374957159248387,15.260000228881836,-1.472218984444546,15.09000015258789,0.03802539407617456
2453,2010-05-06,14.600000381469727,15.25,14.039999961853027,14.9399995803833,110400.0,-0.026017304576606115,1.5208333126372768,8.499988079059298,34.99999205271274,45.59447547575416,0.5734479378120501,0.6944555546537217,0.08793327020963204,-0.6307607409708922,22.239179629536817,1.2100000381469727,-0.07207083472024323,-0.6429997920989994,-1.523480505410589,0.23748092121258857,-1.0832401487547934,-0.2027594354432054,1.2102556686401371,29.16668736272306,-12.557147048908732,0.4402403566557941,5,0.39999961853027344,0.7199997901916504,-0.16750049591064453,-1.0200004577636719,0.26999950408935547,3,0.006164328531648611,-2.666674613960137,14.989999771118164,1.0000000000000344,15.140000343322756,1.9374957159248387,15.260000228881836,0.006164328531648611
2454,2010-05-07,14.25,14.859999656677244,13.449999809265135,14.630000114440918,305600.0,-0.023972628241431093,2.357145695461996,1.1176500287505435,41.895263209465014,45.051869621312086,0.8637881434456567,1.0245258578549752,0.4550223751691753,-0.2765851553850531,21.465715742486324,1.4099998474121094,-0.09242243481060086,-0.9470001697540287,-1.933308564401937,0.03930822489387964,-1.4401543670779837,-0.45384597243007363,1.4540406848144531,42.10526051613848,-3.533022792097384,0.4931541973239542,5,0.4549999237060547,0.7750000953674316,0.19999980926513672,-0.6700000762939453,0.6499996185302734,4,0.007719274152789168,1.5208333126372768,14.600000381469727,-2.666674613960137,14.989999771118164,1.0000000000000344,15.140000343322756,0.007719274152789168
2455,2010-05-10,14.8100004196167,14.850000381469727,13.979999542236328,14.40999984741211,116800.0,0.039298275060821064,2.62499975164757,-1.0526327677377094,53.46062041641659,45.680583181134054,0.30445049187967577,0.43483910536131454,-0.08167450787476582,-0.8299099535220424,20.067922628917124,0.8700008392333984,-0.1269109203415013,-0.353999757766724,-1.3459972055554204,0.6379976900219724,-0.8499984816610731,0.14199896612762508,0.713716995153808,75.13813784858503,24.981920300928564,0.49599872389434846,5,-0.10500049591064453,0.21499967575073242,-0.3450005054473877,-1.2300004959106445,-0.25,0,-0.06009455220162563,2.357145695461996,14.25,1.5208333126372768,14.600000381469727,-2.666674613960137,14.989999771118164,-0.06009455220162563
2456,2010-05-11,15.199999809265135,15.369999885559082,14.670000076293945,14.670000076293945,73900.0,0.026333516448241223,-1.6415100450746296,1.3249974370039366,54.965351660329745,46.21646075772672,-0.08859490809666504,0.020698066769623935,-0.45754273728245387,-1.209461091444057,18.13145252482164,0.6999998092651367,-0.1444207351669533,0.05199966430663849,-0.9260456151429235,1.0300449437562023,-0.4370229754181434,0.5410223040314204,-1.75,91.14582971152339,36.638068741816284,0.4890226397247818,5,-0.49499988555908025,-0.1749997138977033,-0.6324999332427961,-1.579999923706053,-0.5599994659423793,1,-0.06644738431287278,2.62499975164757,14.8100004196167,2.357145695461996,14.25,1.5208333126372768,14.600000381469727,-0.06644738431287278
2457,2010-05-12,15.399999618530273,15.460000038146973,15.0,15.199999809265135,94200.0,0.013157882353605599,1.8749944120758766,0.3773583208126075,54.11764125097862,45.79256596319197,-0.2839682927435998,-0.2288386562209901,-0.6340260524765355,-1.398222597331575,15.4873948669062,0.46000003814697266,-0.12118643266064666,0.27599949836730886,-0.6485065668154952,1.2005055635501112,-0.1862535342240932,0.7382525309587109,-1.9115998077392593,97.01490483659909,38.89677842170525,0.4622530325914012,5,-0.6949996948242188,-0.3749995231628418,-0.7274997234344482,-1.674999713897705,-0.6599998474121094,2,-0.049999969036547354,-1.6415100450746296,15.199999809265135,2.62499975164757,14.8100004196167,2.357145695461996,14.25,-0.049999969036547354
2458,2010-05-13,16.90999984741211,17.219999313354492,15.850000381469727,16.120000839233402,327400.0,0.0980519653432268,-1.0601488879296375,3.949998807905915,65.17857127651875,47.938011466469106,-1.8155882198803965,-1.7630753151639098,-2.1050576247639814,-2.8845770747107515,12.937448953843683,1.8199996948242188,-0.07299731279825572,1.743999719619751,0.5905628165644785,2.8974366226750234,1.1672812680921147,2.320718171147387,-3.3427360275268576,91.77720141325952,30.737288741197766,0.5767184515276366,5,-1.575000286102295,-1.575000286102295,-2.177500009536743,-3.125,-2.6800003051757812,3,-0.1348314460996356,1.8749944120758766,15.399999618530273,-1.6415100450746296,15.199999809265135,2.62499975164757,14.8100004196167,-0.1348314460996356
2459,2010-05-14,16.329999923706055,16.959999084472653,16.129999160766598,16.780000686645508,137300.0,-0.03429922702186283,1.0493887046944645,-0.5696219340539443,61.036787590878156,49.47034800172151,-1.1635572044513172,-1.2229359979399028,-1.4868671825120252,-2.2835850042261683,10.195622425221023,0.8299999237060547,-0.045782993164309005,1.14949984550476,-0.056301259767035816,2.355300950776556,0.5465992928688621,1.752400398140658,-2.5435719742126484,72.53088109505367,12.927482504990891,0.6029005526358976,5,-0.9950003623962402,-0.9950003623962402,-1.5975000858306885,-2.5450000762939453,-2.369999885559082,4,-0.08940600397845133,-1.0601488879296375,16.90999984741211,1.8749944120758766,15.399999618530273,-1.6415100450746296,15.199999809265135,-0.08940600397845133
2460,2010-05-17,16.799999237060547,16.799999237060547,16.049999237060547,16.350000381469727,272300.0,0.028781342042274005,2.3333418104599266,-0.9999957614546687,63.01586974805435,51.83421468228921,-1.5557372408918368,-1.626695235751857,-1.9195194897248058,-2.7323604478043073,10.736034026550337,0.75,-0.09535300087335763,1.5244991779327393,0.12751825720600252,2.921480098659476,0.8260087175693709,2.2229896382961076,-2.8075570057354753,83.5294038449168,25.59452988781262,0.698490460363368,5,-1.4649996757507324,-1.4649996757507324,-2.0674993991851807,-3.0149993896484375,-2.929999351501465,0,-0.11309522052470711,1.0493887046944645,16.329999923706055,-1.0601488879296375,16.90999984741211,1.8749944120758766,15.399999618530273,-0.11309522052470711
2461,2010-05-18,16.739999771118164,16.989999771118164,16.520000457763672,16.879999160766598,236200.0,-0.0035713969444727267,1.6111028694951892,-0.31111054596933035,62.30283831004053,54.552548390599384,-1.391210659477787,-1.4670687888522682,-1.8137183354496997,-2.6544639638341696,11.389460338997678,0.4699993133544922,-0.02393223981629511,1.3534997463226315,-0.1401675492850245,2.8471670419302892,0.6066660985188044,2.1003333941264604,-2.5539041148713277,78.37839231080514,21.742416458562595,0.7468336478038285,5,-1.4050002098083496,-1.4050002098083496,-1.9874999523162842,-2.934999942779541,-2.9099998474121094,1,-0.13022696423584534,2.3333418104599266,16.799999237060547,1.0493887046944645,16.329999923706055,-1.0601488879296375,16.90999984741211,-0.13022696423584534
2462,2010-05-19,16.65999984741211,16.790000915527347,15.90999984741211,16.65999984741211,126700.0,-0.004778968028666286,5.769183368056416,-0.0,57.19237549588598,57.01836877317419,-1.172734720370034,-1.3051295554455162,-1.6888691269438336,-2.5598842752493596,11.712849297566304,0.8800010681152379,0.032277182779704816,1.1789998531341546,-0.38779873666659626,2.7457984429349054,0.39560055823378093,1.96239914803453,-2.291869971738814,59.12409470480624,7.3191822619982645,0.7833992949003754,5,-1.325000286102295,-1.325000286102295,-1.8424997329711914,-2.8249998092651367,-2.4099998474121094,2,-0.12124847074372158,1.6111028694951892,16.739999771118164,2.3333418104599266,16.799999237060547,1.0493887046944645,16.329999923706055,-0.12124847074372158
2463,2010-05-20,16.309999465942386,16.899999618530273,16.040000915527347,16.360000610351562,278300.0,-0.02100842645110168,-1.9152585111645113,-100.0,61.338285350035804,59.17870456657094,-0.6198455828408846,-0.9021467446071405,-1.293938026926087,-2.1987880683552383,12.723349984512494,0.8599987030029261,0.12576392502767497,0.7659995079040556,-0.8289051442169715,2.360904160025081,-0.031452818156456175,1.563451833964569,-1.7707574240082185,37.037004332154524,-16.961135409912956,0.7974523260605129,5,-0.7100000381469762,-0.9749999046325719,-1.2999994754791295,-2.3049993515014684,-2.2299995422363317,3,-0.0962599476537449,5.769183368056416,16.65999984741211,1.6111028694951892,16.739999771118164,2.3333418104599266,16.799999237060547,-0.0962599476537449
2464,2010-05-21,15.93000030517578,16.469999313354492,15.670000076293945,16.079999923706055,210100.0,-0.023298539129942952,-1.3880571521295402,2.999923707801126,55.992846928570614,59.46006306792139,0.026287275642545183,-0.49059429052899084,-0.8702407215921948,-1.8088320761115284,13.228106277651941,0.7999992370605469,0.2512525933178864,0.35000033378600826,-1.2456644731682527,1.9456651407402674,-0.4478320696911222,1.1478327372631387,-1.229912826956392,19.6969915903244,-35.1656102869772,0.7978324034771297,5,0.014999389648439276,-0.595000743865965,-0.7899999618530256,-1.8099999427795392,-2.340000152587889,4,-0.10671693222674383,-1.9152585111645113,16.309999465942386,5.769183368056416,16.65999984741211,1.6111028694951892,16.739999771118164,-0.10671693222674383
2465,2010-05-24,15.0600004196167,15.880000114440918,15.0600004196167,15.779999732971193,199000.0,-0.05461392773962537,-1.2777791023267027,4.800007629413889,49.36908560056677,58.838255727947725,1.0454156384161095,0.40405990895670385,0.025866928067394213,-0.9354300032112057,13.940078588486598,0.8699998855590803,0.41850411004625165,-0.5224995613098145,-2.1145567649339867,1.0695576423143578,-1.3185281631219006,0.27352904050227167,-0.20871823128920575,0.0,-56.32994381099937,0.7960286018120857,5,1.0499992370605469,0.27499914169311523,0.21249938011169434,-0.9200005531311035,-1.3400001525878924,0,-0.0730411919535473,-1.3880571521295402,15.93000030517578,-1.9152585111645113,16.309999465942386,5.769183368056416,16.65999984741211,-0.0730411919535473
2466,2010-05-25,15.420000076293945,15.460000038146973,14.699999809265135,14.880000114440918,95600.0,0.02390435900707688,1.4516140940784563,-0.7500006622744606,53.28244641585751,58.745456301823154,0.8045074037347462,0.06802523317565701,-0.30362583809627175,-1.2895802021444318,14.418728137110298,0.7600002288818377,0.5864430505828313,-0.17549991607666016,-1.7572437248216737,1.4062438926683534,-0.9663718204491687,0.6153719882958466,1.7999992370605469,32.72728770232533,-28.223539607322735,0.7908719043725072,5,0.5399994850158691,-0.08500051498413086,0.010000228881835938,-1.054999828338623,-1.9400005340576172,1,-0.10051881861646472,-1.2777791023267027,15.0600004196167,-1.3880571521295402,15.93000030517578,-1.9152585111645113,16.309999465942386,-0.10051881861646472
2467,2010-05-26,15.010000228881836,15.68000030517578,14.979999542236328,15.539999961853027,106300.0,-0.026588835627985863,-1.3728794929694879,-0.9814810563180045,53.12024342073368,57.40564209562481,1.288910793470258,0.48974559940964646,0.1298442339593482,-0.8770136768726182,14.811131491495116,0.7000007629394513,0.6570455849857968,-0.5769997596740719,-2.169932440385942,1.0159329210377983,-1.373466100030008,0.2194665806818641,2.1595990943908703,14.090929386046167,-48.778561940394226,0.7964663403559352,5,0.8349995613098145,0.3249993324279785,0.2999999523162842,-0.6449999809265137,-1.4000005722045916,2,-0.07861427629463036,1.4516140940784563,15.420000076293945,-1.2777791023267027,15.0600004196167,-1.3880571521295402,15.93000030517578,-0.07861427629463036
2468,2010-05-27,15.4399995803833,15.470000267028807,14.920000076293945,15.1899995803833,51000.0,0.02864752464654008,2.548372608133912,-0.47169835086235595,58.947369628713616,57.17348454427321,0.7023197171156497,0.03059914421417176,-0.27636242013291223,-1.3038359238613708,14.331991088859528,0.5500001907348615,0.7077411332896641,-0.12750039100646937,-1.7174536596484273,1.4624528776354904,-0.9224770253274492,0.6674762433145105,1.6802077526092525,41.807908386894525,-22.70958674929956,0.7949766343209795,5,0.4050002098083496,-0.10500001907348633,-0.12999939918518066,-1.0749993324279785,-2.109999656677246,3,-0.07707251377747504,-1.3728794929694879,15.010000228881836,1.4516140940784563,15.420000076293945,-1.2777791023267027,15.0600004196167,-0.07707251377747504
2469,2010-05-28,15.239999771118164,15.75,15.210000038146973,15.359999656677244,116000.0,-0.012953355874389949,-5.00002119283894,-0.479999542236321,53.418120945081206,56.10706801060952,0.8174015191838393,0.25551302067117376,-0.05698240606524152,-1.0786373820230821,13.524382740073587,0.5399999618530273,0.7492462000335998,-0.3350001811981205,-1.9168641345707869,1.2468637721745477,-1.1259321578844528,0.4559317954882136,1.8318034113998394,45.76269679630177,-16.692113206852113,0.7909319766863337,5,0.6050000190734863,0.09499979019165039,0.08500051498413086,-0.8749995231628418,-1.6700000762939435,4,-0.07611547669511542,2.548372608133912,15.4399995803833,-1.3728794929694879,15.010000228881836,1.4516140940784563,15.420000076293945,-0.07611547669511542
2470,2010-06-01,15.010000228881836,15.31999969482422,14.81999969482422,15.109999656677244,92400.0,-0.015091833706730617,-1.0833311809456223,0.8333293596865563,48.45024718537559,54.56789121898008,0.8568996964290143,0.4909965236456735,0.18980191744858033,-0.8168564815163482,13.294687806899978,0.5,0.5834868408489005,-0.5524997234344475,-2.1487301054922767,1.0437306586233834,-1.350614914463364,0.24561546759446706,2.0143668861711106,29.523844124232074,-28.09131999025328,0.7981151910289154,6,0.7899994850158691,0.3249993324279785,0.315000057220459,-0.6449999809265137,-0.8900003433227539,1,-0.0946036012418987,-5.00002119283894,15.239999771118164,2.548372608133912,15.4399995803833,-1.3728794929694879,15.010000228881836,-0.0946036012418987
2471,2010-06-02,15.170000076293945,15.31999969482422,14.90999984741211,14.989999771118164,95700.0,0.010659549964845638,-1.4117627259365744,-1.8000133515168597,48.11166107929063,53.55892295046949,0.5037497149976016,0.3513745747182284,0.03847600443605259,-0.9404688421112795,13.052579874120626,0.40999984741211115,0.4768152641876071,-0.39399986267089915,-1.9886141231542602,1.200614397812462,-1.1913069929125797,0.4033072675707814,1.8078796926432439,37.63443727081048,-14.37741713488618,0.7973071302416809,6,0.6299996376037598,0.16499948501586914,0.1550002098083496,-0.804999828338623,-1.060000419616701,2,-0.09558337521243943,-1.0833311809456223,15.010000228881836,-5.00002119283894,15.239999771118164,2.548372608133912,15.4399995803833,-0.09558337521243943
2472,2010-06-03,15.5600004196167,15.59000015258789,15.079999923706055,15.119999885559082,81200.0,0.0257086579671284,1.0400009155273438,2.444443267070741,36.418507128288866,50.79005870360872,-0.06559244455213964,0.006605431217145963,-0.3400739867355185,-1.2954362398739256,12.650032927297389,0.5100002288818359,0.31330410750625326,-0.03249955177307129,-1.6041275581981083,1.539128454651964,-0.8183135549855898,0.7533144514394472,1.3723217501270497,79.56994429723451,31.24195644959302,0.7858140032125177,6,0.024999141693115234,-0.22500085830688477,-0.2350001335144043,-1.195000171661377,-1.8700008392333984,3,-0.13367614532696837,-1.4117627259365744,15.170000076293945,-1.0833311809456223,15.010000228881836,-5.00002119283894,15.239999771118164,-0.13367614532696837
2473,2010-06-04,14.6899995803833,15.4399995803833,14.600000381469727,15.300000190734865,118000.0,-0.055912648828503664,-1.1265829202751414,-1.3863633408037772,34.410635323280346,48.392035191909805,0.6151330024743213,0.9314504429911956,0.539240894027845,-0.39925725323071504,12.942247997575873,0.9600000381469727,0.12275202631958848,-0.9070003509521491,-2.4671363660913066,0.6531356641870083,-1.6870683585217279,-0.12693234338257042,2.1976761421508755,7.826019892823558,-35.893837755673836,0.7800680075695791,6,0.5500006675720215,0.6449999809265137,0.6350007057189941,-0.3249993324279785,-0.2599992752075213,4,-0.0735193978594979,1.0400009155273438,15.5600004196167,-1.4117627259365744,15.170000076293945,-1.0833311809456223,15.010000228881836,-0.0735193978594979
2474,2010-06-07,14.359999656677244,14.920000076293945,14.359999656677244,14.720000267028807,123500.0,-0.022464256850403985,-2.1111081676768633,0.5901643444980846,26.171869688548824,45.814566757241145,0.7811547451454981,1.338752329720851,0.8758793957027269,-0.04920316245561729,12.454076995110976,0.560000419616701,-0.04191216755114979,-1.2425002574920665,-2.7832978431941964,0.2982973282100634,-2.0128990503431314,-0.47210146464100156,2.436169052214355,0.0,-37.08621265647729,0.770398792851065,6,0.6950001716613787,0.9749999046325701,0.9650006294250506,0.03000068664550959,-0.1300001144409162,0,-0.07172700261815468,-1.1265829202751414,14.6899995803833,1.0400009155273438,15.5600004196167,-1.4117627259365744,15.170000076293945,-0.07172700261815468
2475,2010-06-08,13.920000076293945,14.420000076293945,13.920000076293945,14.420000076293945,203200.0,-0.03064064003502287,1.0,1.3888865341414827,24.363630247508056,42.60136496075788,1.1649459246543241,1.8009945255069972,1.3243115582457534,0.40067170354732085,12.122337330601093,0.5,-0.23273944469838348,-1.6379998207092292,-3.3200985677655446,0.04409892634708612,-2.479049194237387,-0.7969504471810716,2.729998489464794,0.0,-30.546800749739482,0.841049373528158,6,0.9149999618530273,1.4149994850158691,1.2450001239776611,0.5399999618530273,0.11999988555908203,1,-0.02514370542754396,-2.1111081676768633,14.359999656677244,-1.1265829202751414,14.6899995803833,1.0400009155273438,15.5600004196167,-0.02514370542754396
2476,2010-06-09,14.1899995803833,14.460000038146973,13.989999771118164,13.989999771118164,90500.0,0.019396515992063046,-3.7000071525641944,-0.39999961853027344,28.295243610253763,39.843031648482324,0.784635191657225,1.529886760296968,1.0657335291304904,0.1420580997304235,12.77577111440808,0.5399999618530273,-0.3702418851629421,-1.3175003051757805,-3.1023590025677414,0.46735839221618036,-2.209929653871761,-0.4250709564798001,2.2415991062182563,16.167634236792182,-10.319667610510436,0.8924293486959802,6,0.6450004577636719,1.1449999809265137,1.010000467300415,0.38000059127807617,-0.8099994659423828,2,-0.004933030084157908,1.0,13.920000076293945,-2.1111081676768633,14.359999656677244,-1.1265829202751414,14.6899995803833,-0.004933030084157908
2477,2010-06-10,14.630000114440918,14.65999984741211,14.18000030517578,14.380000114440918,77000.0,0.03100779049112079,2.09677657525735,1.2500011920940324,35.467128170411414,37.23411593089318,0.31856336161664345,1.0848635496747612,0.6399237695387825,-0.2826049745988257,13.506542765229446,0.4799995422363299,-0.3933212010096572,-0.838999795913697,-2.666334771396098,0.9883351795687059,-1.7526672836548975,0.07466769182750355,1.6006706833360305,46.71054406510084,20.667181924847462,0.9136674877412013,6,0.2049999237060547,0.7049994468688965,0.6625001430511475,0.07000017166137695,-1.130000114440918,3,-0.03554343497580659,-3.7000071525641944,14.1899995803833,1.0,13.920000076293945,-2.1111081676768633,14.359999656677244,-0.03554343497580659
2478,2010-06-11,14.630000114440918,14.739999771118164,14.300000190734865,14.390000343322756,90700.0,0.0,-1.0952357164590625,0.9599990844726491,37.962958220754125,35.51687562819017,0.2140963559274791,0.9542168240369762,0.6598875760795266,-0.27333899943367257,12.625763374656668,0.439999580383299,-0.47970882001739135,-0.7249998092651371,-2.455743317567876,1.0057436990376036,-1.5903715634165074,0.14037194488623328,1.4158170256173896,71.00000381469727,42.32991772043824,0.86537175415137,6,0.125,0.7049994468688965,0.7074999809265137,0.35500001907348633,-1.0500001907348633,4,-0.06425157393743053,2.09677657525735,14.630000114440918,-3.7000071525641944,14.1899995803833,1.0,13.920000076293945,-0.06425157393743053
2479,2010-06-14,14.869999885559082,15.18000030517578,14.609999656677244,14.760000228881836,81000.0,0.016404632210581305,-1.7804855355800995,0.4583323399216431,48.00837954090065,35.46777922324852,-0.09376805453523751,0.6316123766731963,0.4369268487736946,-0.49843167609342665,11.439434700762579,0.5700006484985352,-0.5335201898620614,-0.41200003623962367,-2.0920073805976678,1.2680073081184222,-1.2520037084186448,0.4280036359393993,1.005751889398077,75.39679656314014,41.319715178651535,0.8400036721790228,6,-0.11499977111816406,0.4649996757507324,0.29000020027160645,0.17500019073486328,-1.619999885559082,0,-0.029589750085378674,-1.0952357164590625,14.630000114440918,2.09677657525735,14.630000114440918,-3.7000071525641944,14.1899995803833,-0.029589750085378674
2480,2010-06-15,14.899999618530273,15.020000457763672,14.789999961853027,15.020000457763672,56000.0,0.0020174669268373524,2.833314789795756,-1.0909201251918192,44.144137177930766,35.02694323420853,-0.15758393323237385,0.4763961351341699,0.40854710675573,-0.5119211571757099,10.330533118123691,0.23000049591064453,-0.6732850318595887,-0.2870003223419193,-1.813442322153854,1.2394416774700137,-1.0502213222478858,0.4762206775640472,0.8192920205338279,76.47054109372783,40.47854288148298,0.7632209999059665,6,-0.14499950408935547,0.6700000762939453,-0.03499960899353027,0.1250004768371582,-0.9600000381469727,1,-0.044966449224649985,-1.7804855355800995,14.869999885559082,-1.0952357164590625,14.630000114440918,2.09677657525735,14.630000114440918,-0.044966449224649985
2481,2010-06-16,14.5600004196167,14.960000038146973,14.550000190734865,14.789999961853027,46100.0,-0.022818738766324342,-2.2799987792969074,1.9166494476674878,44.85125838148081,35.9639155956743,0.09698634489559765,0.6795417806908794,0.7420579434976204,-0.15434709337492336,9.072885111580522,0.4099998474121076,-0.7676921063226256,-0.5179995536804203,-1.8799887852272548,0.8439896778664124,-1.1989941694538366,0.16299506209299608,1.0153478944257888,38.000011444091975,-0.7308338349911736,0.6809946157734167,6,0.11999940872192383,1.0099992752075195,0.30499958992004395,0.4649996757507324,-0.32000064849853516,2,-0.0357143161248179,2.833314789795756,14.899999618530273,-1.7804855355800995,14.869999885559082,-1.0952357164590625,14.630000114440918,-0.0357143161248179
2482,2010-06-17,14.640000343322756,14.75,14.369999885559082,14.59000015258789,79700.0,0.00549450009618635,1.8148208325238862,-0.2173925663012367,40.049757145087156,36.590484686986166,-0.14219269629058395,0.46425165413142544,0.6537864565220701,-0.21229640577441167,8.8849768887252,0.38000011444091797,-0.8102021312072978,-0.3369996547698957,-1.4883302206683506,0.8143309111285593,-0.9126649377191232,0.2386656281793318,0.8029201116998497,38.63637595137144,0.2825822929741051,0.5756652829492275,6,-0.0900001525878924,0.9299993515014631,0.22499966621398748,0.38499975204467596,-0.24000072479248225,3,-0.08606558738617232,-2.2799987792969074,14.5600004196167,2.833314789795756,14.899999618530273,-1.7804855355800995,14.869999885559082,-0.08606558738617232
2483,2010-06-18,14.739999771118164,14.850000381469727,14.34000015258789,14.699999809265135,136100.0,0.00683056184769959,2.9230608404766882,0.7999961853172933,43.62244600059945,38.52943761054735,-0.2618947546092869,0.2536033982590453,0.5513426016959038,-0.2873641371466764,8.486092282624469,0.5100002288818359,-0.8644333340997115,-0.15850024223327708,-1.1266733907403879,0.8096729062738337,-0.6425868164868316,0.3255863320202774,0.581087053606149,47.61899355588768,9.7809266749289,0.484086574253555,6,-0.18999958038330078,0.8299999237060547,0.1250002384185791,0.2850003242492676,-0.13000011444091975,4,-0.0841248161718322,1.8148208325238862,14.640000343322756,-2.2799987792969074,14.5600004196167,2.833314789795756,14.899999618530273,-0.0841248161718322
2484,2010-06-21,14.229999542236328,14.9399995803833,14.010000228881836,14.90999984741211,96900.0,-0.03459974469478211,1.5135125382436407,-17.000023841879894,40.714275009775164,40.34617591746592,0.2544878032633626,0.6637442107678879,1.052921757539007,0.23256056138810877,8.82383126057216,0.9299993515014648,-0.8980915771558102,-0.5835004329681404,-1.4649891634362913,0.29798829750001055,-1.0242447982022167,-0.14275606773406402,0.9790003426135563,21.782105296951453,-16.40095527147272,0.44074436523407556,6,0.35500049591064453,1.2250003814697266,1.1050000190734863,1.1050000190734863,-0.009999275207521308,0,-0.04567811942656763,2.9230608404766882,14.739999771118164,1.8148208325238862,14.640000343322756,-2.2799987792969074,14.5600004196167,-0.04567811942656763
2485,2010-06-22,13.960000038146973,14.359999656677244,13.9399995803833,14.279999732971193,93900.0,-0.018973964355231687,-1.3333298012122141,0.4705875753121906,35.962871742266216,41.198134598800635,0.5931321837495123,0.8928878913994893,1.3015177640001347,0.5161247390802703,9.498836553890946,0.42000007629394354,-0.8601957446920796,-0.7984999179840084,-1.7497379971791212,0.15273816121110428,-1.274118957581564,-0.32288087838645296,1.145879862018436,1.9608283125208033,-34.792459637868376,0.47561903959755614,6,0.5999999046325684,1.494999885559082,1.3749995231628418,1.3749995231628418,0.3199996948242205,1,-0.05085960144748081,1.5135125382436407,14.229999542236328,2.9230608404766882,14.739999771118164,1.8148208325238862,14.640000343322756,-0.05085960144748081
2486,2010-06-23,13.869999885559082,14.100000381469727,13.8100004196167,13.90999984741211,74900.0,-0.006447002316759098,-2.6250245870859685,0.1249999999999993,28.92766531867956,40.47152761527487,0.7073524805730287,0.9073313223565016,1.3670154133643084,0.6175475491421984,9.816896176713469,0.28999996185302734,-0.7489922586365836,-0.8110000610351555,-1.7875440080984433,0.1655438860281322,-1.2992720345667994,-0.3227280875035117,1.1410096286966098,5.3096911949632455,-24.952405300458576,0.4882719735316438,6,0.6250004768371582,1.5300002098083496,1.4649996757507324,1.4649996757507324,0.4899997711181623,2,0.005046841773740818,-1.3333298012122141,13.960000038146973,1.5135125382436407,14.229999542236328,2.9230608404766882,14.739999771118164,0.005046841773740818
2487,2010-06-24,13.829999923706055,14.130000114440918,13.770000457763672,13.770000457763672,47600.0,-0.002883919407575042,-11.00009536828051,-1.4999880790596762,36.477981951549104,40.30653025202987,0.6950281090116697,0.9005685589512211,1.3699372398770464,0.6645423982529479,10.493607956890417,0.3599996566772461,-0.5758265233371578,-0.7920000076293938,-1.8257586784177455,0.2417586631589579,-1.3088793430235697,-0.27512067223521797,1.0609086810857384,5.128163327853098,-26.816453732004533,0.5168793353941763,6,0.6450004577636719,1.505000114440918,1.5049996376037598,1.5049996376037598,0.5500001907348633,3,0.029645686888929657,-2.6250245870859685,13.869999885559082,-1.3333298012122141,13.960000038146973,1.5135125382436407,14.229999542236328,0.029645686888929657
2488,2010-06-25,14.25,14.270000457763672,13.75,13.90999984741211,207100.0,0.030368769241568838,1.7368368217637906,5.666719649044728,48.318046826901586,40.3409377282522,0.2407766310003776,0.4077512261178686,0.9108498035136847,0.2543698529316387,11.020404871444537,0.5200004577636719,-0.4260542373099767,-0.31249995231628347,-1.2830750691574764,0.6580751645249094,-0.7977875107368799,0.17278760610431299,0.5063996271484186,42.01682153862182,5.782273305032341,0.4852875584205965,6,0.13500022888183594,1.0749998092651367,1.0849995613098145,1.0849995613098145,0.029999732971193183,4,0.010526289019668233,-11.00009536828051,13.829999923706055,-2.6250245870859685,13.869999885559082,-1.3333298012122141,13.960000038146973,0.010526289019668233
2489,2010-06-28,14.079999923706055,14.670000076293945,14.0600004196167,14.43000030517578,65600.0,-0.01192982991536462,-2.128208263234086,-1.029412424687807,52.66666581895563,41.28788535503274,0.3206502528122801,0.5126763530177616,1.0399483055881031,0.4320313184037179,11.70590481641912,0.6099996566772461,-0.3580467149523603,-0.42450003623962473,-1.3627062265311398,0.5137061540518904,-0.8936031313853814,0.04460305890613192,-0.3299999237060547,35.869553949973564,-4.744006778566273,0.4691030951457573,6,0.27500009536743164,1.0299997329711914,1.3874995708465576,1.2549996376037598,0.3599996566772461,0,0.037642026693398334,1.7368368217637906,14.25,-11.00009536828051,13.829999923706055,-2.6250245870859685,13.869999885559082,0.037642026693398334
2490,2010-06-29,13.59000015258789,13.949999809265135,13.449999809265135,13.949999809265135,90200.0,-0.03480112029639759,1.777780426875655,1.0285693265976754,40.68323395271847,40.8247715296147,0.6764172951271235,0.938980730001834,1.5192606323443396,0.9360222037702712,12.222680955128586,0.6300001144409197,-0.3259580510185245,-0.8434998035430912,-1.8340930259752568,0.14709341888907446,-1.338796414759173,-0.34820319232700925,1.0799999237060547,11.475435465576792,-30.898967194202818,0.4952966112160825,6,0.6049995422363281,1.0749998092651367,2.049999475479126,1.7449994087219238,0.5699996948242188,1,0.04635762379450359,-2.128208263234086,14.079999923706055,1.7368368217637906,14.25,-11.00009536828051,13.829999923706055,0.04635762379450359
2491,2010-06-30,13.720000267028807,13.859999656677244,13.279999732971193,13.550000190734865,129400.0,0.00956586556153649,1.577783994337284,-0.4722228844966771,34.36425272190637,40.193048815927945,0.4634715059649732,0.7323272486517372,1.3921137172409441,0.8164403910778777,12.848604507291647,0.5799999237060511,-0.3820415425585466,-0.6409996986389181,-1.6167671790914362,0.3347677818135999,-1.1288834388651772,-0.15311595841265913,0.9499998092651385,31.65470686185632,-9.751041165327223,0.48788374022625874,6,0.3899993896484393,0.7949995994567889,2.0024993419647235,1.6149992942810076,0.5199995040893572,2,0.04081628681073335,1.777780426875655,13.59000015258789,-2.128208263234086,14.079999923706055,1.7368368217637906,14.25,0.04081628681073335
2492,2010-07-01,13.479999542236328,13.949999809265135,13.369999885559082,13.670000076293945,85000.0,-0.017492763857245408,-1.8292689734738792,-1.1176496987512716,31.746014926371743,38.87344536323597,0.5829224204288437,0.852202583592284,1.624178158494976,1.069721056091888,13.865760993023954,0.5799999237060529,-0.4335835322399628,-0.7770003795623772,-1.6529744011175254,0.09897364199277092,-1.2149873903399513,-0.33901336878480315,1.1344005203247072,14.388471932822814,-22.31238502673683,0.4379870107775738,7,0.630000114440918,1.0350003242492676,2.1675000190734863,1.8550000190734863,0.8000001907348651,3,0.06528190981636528,1.577783994337284,13.720000267028807,1.777780426875655,13.59000015258789,-2.128208263234086,14.079999923706055,0.06528190981636528
2493,2010-07-02,13.609999656677244,13.729999542236328,13.399999618530273,13.550000190734865,74300.0,0.00964392573112427,1.200005086275956,-0.3157857752346347,29.27630526371921,37.60255983589643,0.30818393948545797,0.671575031233905,1.478562134929705,0.9532529614322396,14.279097357927567,0.3299999237060547,-0.46779683658336246,-0.5930002689361586,-1.4894987742403796,0.3034982363680623,-1.04124952158827,-0.1447510162840473,0.951024392700198,23.740995841569124,-7.731924661611501,0.4482492526521105,7,0.36500024795532404,0.9050002098083514,1.980000019073488,1.7249999046325701,0.38000011444091975,4,0.056576082085784796,-1.8292689734738792,13.479999542236328,1.577783994337284,13.720000267028807,1.777780426875655,13.59000015258789,0.056576082085784796
2494,2010-07-06,13.329999923706055,13.859999656677244,13.279999732971193,13.720000267028807,158300.0,-0.02057308890774423,-1.3673431256726827,-6.500063578854029,26.139815074088006,36.511109094987745,0.49963501578561065,0.9174936542533736,1.7342123087414816,1.2488066708896532,14.310480573182652,0.5799999237060511,-0.49938692430928455,-0.8215000152587884,-1.7950508219605155,0.15205079144293876,-1.308275418609652,-0.3347246119079248,1.179783153015137,7.462714185263088,-17.561599452311142,0.4867754033508633,7,0.6449999809265137,1.184999942779541,2.2599997520446777,2.0049996376037598,-0.02999973297118963,1,0.07126780305344638,1.200005086275956,13.609999656677244,-1.8292689734738792,13.479999542236328,1.577783994337284,13.720000267028807,0.07126780305344638
2495,2010-07-07,13.56999969482422,13.579999923706055,13.109999656677244,13.34000015258789,92400.0,0.01800448405789945,2.760002136230483,-0.5897418968320995,34.482745219146324,37.1283401950396,0.22182295094695625,0.6850512247230931,1.4785973396816363,1.0239983142404885,13.914321742250513,0.47000026702881037,-0.5592256103438533,-0.5640002250671365,-1.5672036107543708,0.4392031606200977,-1.0656019179107528,-0.06239853222352032,0.8905920481469707,54.761899355589186,30.082693232129103,0.5016016928436171,7,0.3200001716613752,0.7800002098083478,2.019999980926512,1.764999866485594,-0.13000011444091975,2,0.06411200479915347,-1.3673431256726827,13.329999923706055,1.200005086275956,13.609999656677244,-1.8292689734738792,13.479999542236328,0.06411200479915347
2496,2010-07-08,14.119999885559082,14.15999984741211,13.470000267028807,13.68000030517578,116500.0,0.040530597133663804,1.6538470708415702,1.9130454613304957,42.89616831362228,37.84147201304773,-0.32294667868527327,0.13653833740494292,0.914215373852592,0.5097865078945532,13.153805347230216,0.6899995803833026,-0.555675922529554,-0.010500049591064098,-1.013369191301921,0.9923690921197927,-0.5119346204464925,0.4909345212643643,0.2595563322344727,96.190480515529,70.2497750351043,0.5014345708554286,7,-0.23000001907348633,0.23000001907348633,1.4474997520446777,1.2149996757507324,-0.869999885559082,3,0.002832858511134795,2.760002136230483,13.56999969482422,-1.3673431256726827,13.329999923706055,1.200005086275956,13.609999656677244,0.002832858511134795
2497,2010-07-09,14.109999656677244,14.140000343322756,13.670000076293945,14.140000343322756,90000.0,-0.0007082315129524064,30.332633988171118,-0.06818344376459741,41.176470588235254,37.04796354208481,-0.3006703098619852,0.11128987226832265,0.9087763298799718,0.5518885138883789,12.703486347578025,0.47000026702881037,-0.5056403739764566,0.005499744415281782,-0.9694167979380861,0.9804162867686497,-0.48195852676140305,0.4929580155919666,0.1933831674493316,95.23807793788386,69.06365142557445,0.4874582711766842,7,-0.21999979019164861,0.24000024795532404,1.4574999809265154,1.2249999046325701,-0.8299999237060511,4,0.009213332218573012,1.6538470708415702,14.119999885559082,2.760002136230483,13.56999969482422,-1.3673431256726827,13.329999923706055,0.009213332218573012
2498,2010-07-12,13.6899995803833,14.100000381469727,13.649999618530273,13.649999618530273,55800.0,-0.029766129448145495,-21.50005960470162,-1.3333015449168744,42.24138096406044,35.88959855820757,0.03524649180462269,0.48196740535247784,1.2871837349606565,1.000277285185792,12.382228722090765,0.4600000381469709,-0.4272204981745187,-0.36750030517578125,-1.326246829942006,0.5912462195904435,-0.8468735675588945,0.11187295720733204,0.5417802536963148,55.2380779378841,27.33041409678296,0.47937326238311245,7,-0.05499982833862305,0.5850000381469727,1.7699999809265137,1.6449999809265137,0.020000457763671875,0,0.04309716367218286,30.332633988171118,14.109999656677244,1.6538470708415702,14.119999885559082,2.760002136230483,13.56999969482422,0.04309716367218286
2499,2010-07-13,14.43000030517578,14.479999542236328,13.84000015258789,13.859999656677244,102000.0,0.05405410865408955,-1.098359835592721,14.25002980235081,55.949367883208495,37.58583566159534,-0.7262595247238774,-0.3085043107794512,0.5371877154854001,0.2891050688273644,12.797030446762786,0.7899999618530273,-0.37642424929223317,0.39450039863586284,-0.5040476816928567,1.2930484789645824,-0.05477364152849695,0.8437744388002226,-1.3200006484985352,96.35042034765247,62.468936817273054,0.44927404016435957,7,-0.6350007057189924,-0.2850003242492676,0.8574995994567889,0.904999256134035,-0.9700002670288068,1,-0.030492066857392586,-21.50005960470162,13.6899995803833,30.332633988171118,14.109999656677244,1.6538470708415702,14.119999885559082,-0.030492066857392586
2500,2010-07-14,14.229999542236328,14.449999809265135,14.100000381469727,14.350000381469727,54700.0,-0.013860066438648233,1.1874985098824726,-0.21052754860805536,54.433490767803704,39.81575100002838,-0.4759823378701782,-0.1699872478245812,0.7191826270325734,0.50892076872967,13.234248572065304,0.3499994277954084,-0.40831758427069786,0.2279996395111077,-0.5802631436153138,1.0362624226375292,-0.1761317520521022,0.6321310310743176,-1.0925998878479017,75.2475069896824,36.192392504168396,0.4041313915632107,7,-0.434999942779541,-0.08499956130981623,0.9650001525878906,1.1050000190734863,-1.0499992370605487,2,-0.06535484057754992,-1.098359835592721,14.43000030517578,-21.50005960470162,13.6899995803833,30.332633988171118,14.109999656677244,-0.06535484057754992
2501,2010-07-15,14.039999961853027,14.260000228881836,13.779999732971193,14.260000228881836,54200.0,-0.013352044026379573,3.363635575476712,1.8333227370261465,52.4940610582337,42.12108945912415,-0.26353025306476496,-0.022073996350863823,0.8924658494918223,0.7124027799364789,13.289658185881828,0.48000049591064275,-0.45206803180537314,0.0640000820159905,-0.7009809435661598,0.8289811075981408,-0.31849043077508554,0.44649059480706654,-0.8757483097076424,46.98799749057241,3.4909313668965183,0.3824905127910754,7,-0.24500036239624023,0.10500001907348455,1.0449998378753662,1.294999599456787,-0.7399997711181623,3,-0.04273507002136323,1.1874985098824726,14.229999542236328,-1.098359835592721,14.43000030517578,-21.50005960470162,13.6899995803833,-0.04273507002136323
2502,2010-07-16,13.380000114440918,13.93000030517578,13.289999961853027,13.93000030517578,97000.0,-0.047008536268186796,1.3272731686425143,2.4999978325609944,40.22472415784695,43.337580447360565,0.42554337422244615,0.5678012807988004,1.532571134612624,1.3810663720197223,13.382717057807747,0.75,-0.42900993340579774,-0.5329997539520264,-1.2749204379142896,0.20892093001023682,-0.903960095933158,-0.16203941197089478,-0.18943350449371366,7.563040699468266,-34.62913415348505,0.37096034198113204,7,0.41499948501586914,0.7649998664855939,1.7049996852874756,1.9549994468688965,-0.3500003814697248,4,-0.009716002490957387,3.363635575476712,14.039999961853027,1.1874985098824726,14.229999542236328,-1.098359835592721,14.43000030517578,-0.009716002490957387
2503,2010-07-19,13.5,13.630000114440918,13.119999885559082,13.43000030517578,61900.0,0.00896860123562826,2.0909111926711557,-0.12727212827088866,43.40909406173217,45.256389223765474,0.3221797713880328,0.36906260045524597,1.406233682691429,1.2658855081388616,13.757675791008934,0.5100002288818359,-0.3924555344325711,-0.35099987983703684,-1.0038285446648239,0.30182878499075017,-0.6774142122509303,-0.02458554742314334,0.9799995422363281,27.94119193892556,-14.429020898792604,0.3264143324138936,7,0.2949995994567871,0.6449999809265119,1.5849997997283936,1.8349995613098145,-0.30000019073486506,0,-0.016296316076207962,1.3272731686425143,13.380000114440918,3.363635575476712,14.039999961853027,1.1874985098824726,14.229999542236328,-0.016296316076207962
2504,2010-07-20,13.579999923706055,13.600000381469727,13.1899995803833,13.350000381469727,81800.0,0.005925920274522545,2.0370378219528393,3.2857220708446033,49.874683901315066,46.96660463289534,0.3144382425543917,0.2507242868715984,1.3319784165192008,1.1912187254245197,13.672453210623619,0.4100008010864258,-0.31830534507984254,-0.23849997520446742,-0.8764333603786074,0.3994334099696726,-0.5574666677915374,0.08046671738260258,0.8727996253967287,34.586471017620795,-11.20875034545709,0.3189666925870702,7,0.2199997901916504,0.5650000572204572,1.4649999141693115,1.7549996376037598,0.1900005340576172,1,0.009572909806426555,2.0909111926711557,13.5,1.3272731686425143,13.380000114440918,3.363635575476712,14.039999961853027,0.009572909806426555
2505,2010-07-21,13.25,13.779999732971193,13.229999542236328,13.6899995803833,55700.0,-0.024300436344626752,-1.2916650937679508,-1.9130454613305028,44.39140691948512,47.13274225576898,0.6641110076628891,0.5531666396206507,1.6459535628646371,1.5243676494817446,13.343630543969562,0.5500001907348651,-0.2514446905415255,-0.5329998970031742,-1.2152593185026408,0.14925952449629243,-0.8741296077529075,-0.19187018625344088,1.17614355583191,11.403515376320609,-34.68581154694503,0.34112971074973303,7,0.5499997138977051,0.815000057220459,1.7949998378753662,2.0849995613098145,0.029999732971193183,2,0.015849059482790473,2.0370378219528393,13.579999923706055,2.0909111926711557,13.5,1.3272731686425143,13.380000114440918,0.015849059482790473
2506,2010-07-22,13.9399995803833,13.979999542236328,13.329999923706055,13.449999809265135,107100.0,0.05207544002892828,1.280701636974475,-1.1136369054972914,54.9568965960201,48.66390070107841,-0.0604653313289365,-0.1384165406356317,0.9350438947821065,0.8345358138842514,12.661736115754268,0.7299995422363281,-0.12204084497175138,0.15349969863891566,-0.5313521895017459,0.8383515867795772,-0.18892624543141423,0.49592564270924555,0.46002110204315194,95.3488397881955,43.38035493512418,0.34242594407033045,7,-0.1399998664855957,0.0950002670288086,1.2225003242492676,1.3949999809265137,-0.23999977111816584,3,-0.05451931837049773,-1.2916650937679508,13.25,2.0370378219528393,13.579999923706055,2.0909111926711557,13.5,-0.05451931837049773
2507,2010-07-23,14.239999771118164,14.289999961853027,13.6899995803833,13.880000114440918,47300.0,0.02152081777369852,1.6086970944033834,0.7346935200719317,56.54885716715929,50.253620279200504,-0.38005229923482986,-0.42807319298721325,0.6107409459927347,0.539802659228064,11.73183759600909,0.6000003814697266,-0.03150520736001283,0.43299989700317454,-0.2812490524526581,1.1472488464590072,0.07587542227525823,0.7901243717310908,0.13442049537094114,95.72647970304051,38.527306988490494,0.357124474727916,7,-0.440000057220459,-0.21500015258789062,0.8849999904632568,1.0949997901916504,-1.0900001525878906,4,-0.06601120754860013,1.280701636974475,13.9399995803833,-1.2916650937679508,13.25,2.0370378219528393,13.579999923706055,-0.06601120754860013
2508,2010-07-26,14.399999618530273,14.449999809265135,14.199999809265135,14.239999771118164,69200.0,0.01123594452133525,-1.0833353201566898,0.4444444444444444,61.40724491451705,50.86005106045701,-0.4791332543483602,-0.6074010250317681,0.37911721426911527,0.38477634051282905,11.163853530869392,0.25,-0.003662684321470877,0.5854997634887695,-0.15113476127605097,1.32213428825359,0.21718250110635928,0.9538170258711798,-1.2799997329711914,96.03173161490349,31.196986692070368,0.36831726238241,7,-0.6149997711181641,-0.375,0.6600003242492676,0.934999942779541,-1.329999923706053,0,-0.09513888346192256,1.6086970944033834,14.239999771118164,1.280701636974475,13.9399995803833,-1.2916650937679508,13.25,-0.09513888346192256
2509,2010-07-27,14.609999656677244,14.729999542236328,14.4399995803833,14.510000228881836,86900.0,0.014583336368755084,-1.4166590505406125,0.624997019764908,61.15879595568482,51.6073071924438,-0.7385854046917846,-0.8175765226109757,0.11715477304148969,0.18357620464471225,11.558608719388166,0.3299999237060547,0.038178066938138855,0.7689998149871808,-0.04220840303704243,1.5802080330114041,0.3633957059750692,1.1746039239992925,-1.463399772644042,92.0000076293944,24.821580212725266,0.4056041090121121,7,-0.6849999427795392,-0.5850000381469709,0.4500002861022967,0.7249999046325701,-1.0999994277954084,1,-0.09650923207022077,-1.0833353201566898,14.399999618530273,1.6086970944033834,14.239999771118164,1.280701636974475,13.9399995803833,-0.09650923207022077
2510,2010-07-28,14.220000267028807,14.760000228881836,14.039999961853027,14.609999656677244,165600.0,-0.02669400402553701,1.0869556804391767,-3.900016212556217,51.11111534966361,51.45364655815823,-0.3913032977190589,-0.3983844945640591,0.434436779660194,0.5766842305103363,10.7621115450688,0.7200002670288086,0.09994194353496155,0.3475004196166971,-0.4715586866587369,1.166559525892131,-0.062029133521020796,0.757029972754415,-1.0100643966674792,62.23777296420575,-1.218328389321087,0.40952955313771744,7,-0.28000020980834783,-0.2850003242492658,0.7999997138977069,1.1149992942810076,-1.0,2,-0.03164555561285931,-1.4166590505406125,14.609999656677244,-1.0833353201566898,14.399999618530273,1.6086970944033834,14.239999771118164,-0.03164555561285931
2511,2010-07-29,14.279999732971193,14.359999656677244,13.6899995803833,14.350000381469727,104200.0,0.004219371646673187,13.88902311091386,0.17948912320512866,51.86813301977359,52.74735865392786,-0.4622937453489193,-0.43666726279131396,0.30285211286088476,0.5243253165638375,9.842092458956119,0.6700000762939435,0.04525516939932217,0.37949991226196467,-0.455736544341935,1.2147363688658643,-0.03811831603998428,0.7971181405639136,-0.9770600010986357,55.140167757449746,-4.118275240841363,0.4176182283019496,7,-0.3399996757507342,-0.34499979019165217,0.7275002002716047,1.0549998283386213,-0.8499994277954137,3,-0.0700280125139704,1.0869556804391767,14.220000267028807,-1.4166590505406125,14.609999656677244,-1.0833353201566898,14.399999618530273,-0.0700280125139704
2512,2010-07-30,14.359999656677244,14.40999984741211,14.0,14.15999984741211,79700.0,0.005602235658404009,1.7333305782759487,-2.857113663301637,57.95724729210801,54.363820123969624,-0.43433682898005266,-0.47153534383919826,0.15329969386047004,0.4520296987022352,9.02395748506373,0.4099998474121094,0.010590594250443175,0.41549983024597026,-0.41918186926009504,1.2501815297520356,-0.0018410195070615032,0.832840679999002,-0.9696362949841308,62.61679160981002,2.7320771934666723,0.41734084975303226,7,-0.38499975204467596,-0.4249997138977033,0.5875005722045916,0.9749999046325701,-1.1599998474121094,4,-0.04596099325846548,13.88902311091386,14.279999732971193,1.0869556804391767,14.220000267028807,-1.4166590505406125,14.609999656677244,-0.04596099325846548
2513,2010-08-02,14.380000114440918,14.640000343322756,14.050000190734865,14.5600004196167,88500.0,0.001392789571159403,2.470587575312152,-0.9000023841880728,49.28366464646136,54.29815131787477,-0.35356285216675154,-0.4541774454163523,0.07382841076805136,0.4415247698395497,8.014599720875559,0.5900001525878906,-0.0015599811866824354,0.39700026512145925,-0.44372866855482407,1.2377291987977426,-0.023364201716683297,0.8173647319596018,-0.9074585407164815,64.48599213709372,8.833325740998283,0.4203644668381419,8,-0.38500022888183594,-0.44500017166137695,0.5250000953674316,0.9549994468688965,-1.1599998474121112,0,-0.08553549973031183,1.7333305782759487,14.359999656677244,13.88902311091386,14.279999732971193,1.0869556804391767,14.220000267028807,-0.08553549973031183
2514,2010-08-03,14.279999732971193,14.479999542236328,14.15999984741211,14.300000190734865,115500.0,-0.006954129393177189,-1.4615339471077682,0.11111346585851736,50.73746628028306,55.0032690246301,-0.1607275243627857,-0.294453030883604,0.12422017711349298,0.5516532941205181,7.233866026467966,0.31999969482421875,0.104423079430088,0.24949989318847798,-0.5417808089886194,1.0407805953655753,-0.14614045790007069,0.6451402442770267,-0.7302106399373134,55.140167757449746,1.884898651704745,0.39564035108854895,8,-0.23499965667724787,-0.34499979019165217,0.5750002861022931,1.0549998283386213,-0.9399995803833026,1,-0.0847338978132608,2.470587575312152,14.380000114440918,1.7333305782759487,14.359999656677244,13.88902311091386,14.279999732971193,-0.0847338978132608
2515,2010-08-04,14.4399995803833,14.630000114440918,14.239999771118164,14.3100004196167,59800.0,0.011204471316808462,-1.8888865341414827,-6.499809269502194,55.952377573431534,55.113878022120254,-0.14994223854403366,-0.40678906577416996,-0.05650490772829109,0.39866334141068194,6.242404454306327,0.3900003433227539,0.19594527240435333,0.36599974632263255,-0.4142672963292444,1.1462667889745095,-0.024133775003306823,0.7561332676485719,-0.8175978191985429,78.94730501893278,23.870705118407628,0.3901335213259387,8,-0.21499967575073242,-0.5049996376037598,0.29250025749206543,0.8949999809265137,-1.1999998092651367,2,-0.06440438909464141,-1.4615339471077682,14.279999732971193,2.470587575312152,14.380000114440918,1.7333305782759487,14.359999656677244,-0.06440438909464141
2516,2010-08-05,14.15999984741211,14.43000030517578,14.119999885559082,14.31999969482422,50400.0,-0.019390563788628468,-1.5833392938034805,-1.2307760024649108,63.087250040403184,55.840366119147355,0.1838837041762762,-0.13032059042896194,0.18748301642578014,0.6839562749901695,6.292723948624546,0.31999969482421875,0.24654610436916968,0.08400001525878942,-0.6969682262267103,0.8649682567442891,-0.30648410548396043,0.47448413600153927,-0.46934217816552604,24.99996274711693,-34.59607506962642,0.39048412074274996,8,0.06500005722045898,-0.22499990463256836,0.26999998092651367,1.174999713897705,-0.18999958038330256,3,-0.06638415187236724,-1.8888865341414827,14.4399995803833,-1.4615339471077682,14.279999732971193,2.470587575312152,14.380000114440918,-0.06638415187236724
2517,2010-08-06,14.239999771118164,14.289999961853027,13.779999732971193,13.979999542236328,68700.0,0.0056497121870149325,1.8333298012122141,-1.625002980235063,62.58503599960038,55.97123179526773,0.11609210560846606,-0.21089454100436456,0.084875947250584,0.6083314393426402,6.5387933723697556,0.5100002288818342,0.3608623304827283,0.1574999332427982,-0.6268166130730108,0.9418164795586073,-0.23465833991510543,0.5496582064007018,-0.4851815482934647,53.48833856744891,-9.694115327533531,0.39215827315790436,8,-0.014999866485595703,-0.30499982833862305,0.07249999046325684,1.0099997520446777,-0.4600000381469709,4,-0.05688198588213744,-1.5833392938034805,14.15999984741211,-1.8888865341414827,14.4399995803833,-1.4615339471077682,14.279999732971193,-0.05688198588213744
2518,2010-08-09,14.279999732971193,14.40999984741211,14.029999732971193,14.239999771118164,70100.0,0.002808986130333979,1.533332485623357,0.15384587169424443,62.068967785195646,56.072361998546704,0.06401157221882414,-0.21547431104972148,0.008405247447168307,0.5704288387738341,6.672296297193545,0.3800001144409162,0.3741007860290644,0.1679998874664328,-0.5983336746943095,0.9343334496271751,-0.21516689361393837,0.551166668546804,-0.5,58.82350301248764,-7.64666385172449,0.38316678108037155,8,-0.05499982833862482,-0.34499979019165217,0.032500028610227716,0.9699997901916486,0.07000064849853338,0,-0.07563024817237485,1.8333298012122141,14.239999771118164,-1.5833392938034805,14.15999984741211,-1.8888865341414827,14.4399995803833,-0.07563024817237485
2519,2010-08-10,13.989999771118164,14.289999961853027,13.800000190734865,14.119999885559082,63300.0,-0.020308120957694853,1.0851042243689952,-3.2500059604700176,62.93706480253264,57.38635638219882,0.2869965010609654,0.042026480281615264,0.2642602769158806,0.8595837484267168,6.923584330005156,0.4899997711181623,0.34827818363008234,-0.10000004768371618,-0.8530427965432636,0.6530427011758313,-0.476521422113489,0.2765213267460567,0.7700004577636719,24.705875753121724,-46.716872251418856,0.37652137442977346,8,0.17500019073486328,-0.05499982833862305,0.25500011444091797,1.2599997520446777,0.2700004577636719,1,-0.05503927924852381,1.533332485623357,14.279999732971193,1.8333298012122141,14.239999771118164,-1.5833392938034805,14.15999984741211,-0.05503927924852381
2520,2010-08-11,13.300000190734865,13.880000114440918,13.289999961853027,13.75,94200.0,-0.049320914343957134,-1.510637520772841,3.461533947107788,38.811194407597945,55.93558542529041,0.9306364052204668,0.6943817942142712,0.9188077820629488,1.54455770843232,7.485237807166592,0.6999998092651367,0.2628113464369921,-0.7434996604919419,-1.5712872143132515,0.08428789332936759,-1.1573934374025967,-0.3296058835812872,1.4408000373840313,0.8772127956286492,-64.72990338810783,0.4138937769106549,8,0.6649999618530256,0.634999752044676,0.944999694824217,1.9499993324279767,0.8499994277954084,2,0.003007515885668166,1.0851042243689952,13.989999771118164,1.533332485623357,14.279999732971193,1.8333298012122141,14.239999771118164,0.003007515885668166
2521,2010-08-12,13.4399995803833,13.489999771118164,12.90999984741211,13.170000076293945,78900.0,0.010526269747421768,2.1351356924322054,-0.5999991522891396,35.185170140928435,53.4053546307149,0.7363918284148738,0.5345329074192371,0.7390941148682924,1.3951862842181981,8.403009784979098,0.5799999237060547,0.15929347618770962,-0.5735002517700192,-1.4441991141530082,0.2971986106129698,-1.0088496829615146,-0.1381508205785238,1.2427686370849607,35.333315531412765,-25.37070716681886,0.4353494311914948,8,0.33500051498413086,0.3950004577636719,0.6800003051757812,1.7249999046325684,1.1700000762939435,3,-0.014880938653975218,-1.510637520772841,13.300000190734865,1.0851042243689952,13.989999771118164,1.533332485623357,14.279999732971193,-0.014880938653975218
2522,2010-08-13,13.25,13.4399995803833,13.18000030517578,13.369999885559082,51800.0,-0.014136873981798304,1.0000000000000138,-0.4444448369037317,28.937717677224597,51.14469385635527,0.8407985821082775,0.7528951686844607,0.8737799833134279,1.5736558246029322,8.524761033468952,0.2599992752075213,0.13243979914558324,-0.7569998264312741,-1.6492847133668942,0.13528506050434608,-1.2031422698990841,-0.310857382963464,1.3264021152648926,22.66667683919271,-32.18194286681248,0.44614244346781035,8,0.5199999809265137,0.5850000381469727,0.869999885559082,1.9149994850158691,1.010000228881836,4,0.054339642794627,2.1351356924322054,13.4399995803833,-1.510637520772841,13.300000190734865,1.0851042243689952,13.989999771118164,0.054339642794627
2523,2010-08-16,13.279999732971193,13.56999969482422,13.170000076293945,13.210000038146973,60700.0,0.002264130790278651,-4.333341810459951,-0.5833313465099609,23.921542814785838,48.16514680463335,0.7133734712937052,0.7436982886751249,0.8157217074178273,1.5360155554123516,8.277232378644756,0.3999996185302752,0.09330785129638919,-0.7160000801086408,-1.6394807753071063,0.20748061508982474,-1.1777404277078745,-0.25425973250940714,1.1964182462225317,26.811583686642127,-22.373581663820982,0.46174034759923305,8,0.4900002479553205,0.5550003051757795,0.8400001525878888,1.884999752044676,0.9600000381469709,0,0.037650603166701435,1.0000000000000138,13.25,2.1351356924322054,13.4399995803833,-1.510637520772841,13.300000190734865,0.037650603166701435
2524,2010-08-17,13.710000038146973,13.84000015258789,13.420000076293945,13.420000076293945,55200.0,0.032379541703467574,-1.8965526313193264,4.14287465940044,40.15442906536174,46.4098191926256,0.21681634024355567,0.34144256738324685,0.3727195055629515,1.1012765867798162,7.798046924778548,0.5600004196166974,0.022333457089175113,-0.2924997806549072,-1.205421496931546,0.6204219356217315,-0.7489606387932266,0.16396107748341215,0.6724328531398545,82.47422376339445,33.49678494947291,0.45646085813831977,8,-0.039999961853027344,0.125,0.24499964714050293,1.4549994468688965,0.36999988555908203,1,0.04668127947060574,-4.333341810459951,13.279999732971193,1.0000000000000138,13.25,2.1351356924322054,13.4399995803833,0.04668127947060574
2525,2010-08-18,13.460000038146973,13.729999542236328,13.399999618530273,13.729999542236328,39200.0,-0.01823486501126148,1.4444483690373169,-0.9310328951911788,35.251797573961184,43.316991140798706,0.34998947477559916,0.6408380046355298,0.6207291878536765,1.3483891795125658,7.705933736452356,0.3299999237060547,-0.017346275181443715,-0.5529997825622566,-1.4337433463103704,0.32774378118585723,-0.9933715644363126,-0.11262800068820056,0.8340868705073721,59.139786048877326,10.489892769100493,0.44037178187405684,8,0.19999980926513672,0.375,0.5099997520446777,1.7049994468688965,1.0199995040893555,2,0.059435378043654064,-1.8965526313193264,13.710000038146973,-4.333341810459951,13.279999732971193,1.0000000000000138,13.25,0.059435378043654064
2526,2010-08-19,13.18000030517578,13.520000457763672,13.140000343322756,13.479999542236328,66800.0,-0.02080235751691284,-1.000005019349602,1.1111103261925432,30.201343785352776,39.71880311699343,0.5323382657117524,0.9075096393169861,0.8867397230059186,1.6236843317581524,8.18811746311805,0.3800001144409162,-0.06848011418652078,-0.7949995517730724,-1.7513410490288006,0.1613419454826559,-1.2731703004009365,-0.3168288031452082,1.0310413798040319,5.714281821735931,-39.4682482592686,0.478170748627864,8,0.4799995422363299,0.6549997329711932,0.7899994850158709,1.9849991798400897,1.1799993515014648,3,0.0735963043167438,1.4444483690373169,13.460000038146973,-1.8965526313193264,13.710000038146973,-4.333341810459951,13.279999732971193,0.0735963043167438
2527,2010-08-20,13.300000190734865,13.350000381469727,12.760000228881836,13.100000381469727,77600.0,0.00910469520338042,2.9333318498408953,-0.6666677263074928,32.46752241445725,36.42975363135582,0.29611693201764844,0.752033726366756,0.7396719193272325,1.4983525264415878,9.333605601088237,0.5900001525878906,-0.15819690061528036,-0.6279996871948228,-1.6211888795758345,0.36518950518618887,-1.1245942833853295,-0.13140509100431608,0.8329789839908841,50.00000000000016,6.959356823072646,0.496594596190506,8,0.22499990463256658,0.4600000381469709,0.6699995994567853,1.864999294281004,1.3699998855590803,4,0.09849619903426476,-1.000005019349602,13.18000030517578,1.4444483690373169,13.460000038146973,-1.8965526313193264,13.710000038146973,0.09849619903426476
2528,2010-08-23,13.029999732971193,13.850000381469727,13.010000228881836,13.710000038146973,140500.0,-0.02030078600688756,-1.333335982431183,-3.4000047683760903,30.769219483137576,32.85554859586748,0.4136587547030892,0.9635356877375099,0.9789089482271773,1.7641113107561637,9.845431666906576,0.8400001525878906,-0.2661328728608048,-0.8295001506805395,-1.873308278566487,0.21430797720540795,-1.3514042146235123,-0.30759608673756667,0.9931411260870426,24.770593237837755,-16.04804826353592,0.5219040639429734,8,0.29000043869018377,0.7300004959106428,0.9400000572204572,2.134999752044676,1.6400003433227521,0,0.09439758412260302,2.9333318498408953,13.300000190734865,-1.000005019349602,13.18000030517578,1.4444483690373169,13.460000038146973,0.09439758412260302
2529,2010-08-24,13.199999809265135,13.300000190734865,12.760000228881836,12.859999656677244,77500.0,0.013046821164836464,-1.000003532133605,-0.5000000000000013,30.981588810527626,31.985592418415223,0.13389266880253992,0.7193681727861261,0.7717494898624349,1.5877812892996825,10.015916287805423,0.5399999618530291,-0.3831245626955795,-0.5890000820159926,-1.609585945503314,0.43158578147132864,-1.0992930137596542,-0.0787071502723311,0.7220897993789883,40.36692832919766,4.190732176790021,0.5102929317436606,8,0.10500049591064631,0.560000419616701,0.7699999809265154,1.9649996757507342,1.300000190734865,1,0.07878787703641099,-1.333335982431183,13.029999732971193,2.9333318498408953,13.300000190734865,-1.000005019349602,13.18000030517578,0.07878787703641099
2530,2010-08-25,13.770000457763672,13.8100004196167,13.170000076293945,13.170000076293945,48400.0,0.04318186793445644,-1.1333331214058422,1.7647062123439061,44.5070496695182,33.02135681048075,-0.4050193645148443,0.1200828121172961,0.16947964164355867,1.0067173843879402,10.64509566565944,0.6400003433227539,-0.49667134637954113,0.003500556945800426,-0.9967155576725641,1.003716671564165,-0.49660750036338186,0.5036086142549827,0.07999992370605469,92.6605584856004,52.79573247612689,0.5001080573091824,8,-0.4650001525878906,-0.010000228881835938,0.2024993896484375,1.3949990272521973,0.5599994659423828,2,0.022512669254676876,-1.000003532133605,13.199999809265135,-1.333335982431183,13.029999732971193,2.9333318498408953,13.300000190734865,0.022512669254676876
2531,2010-08-26,13.279999732971193,13.8100004196167,13.270000457763672,13.800000190734865,52700.0,-0.03558465566471436,-1.000003532133572,-0.8666668785941578,37.87878751389874,34.01480901455566,0.06693782471877974,0.5600382435080622,0.6318128618365488,1.4806174749314263,10.87210344809273,0.5399999618530273,-0.6119726160514993,-0.43650016784667756,-1.4285797111791556,0.5555793754858005,-0.9325399395129157,0.05953960381956058,-0.5199995040893572,47.7063698435976,9.169713430714843,0.49603977166623886,8,0.025000572204588067,0.48000049591064275,0.6525001525878888,1.884999752044676,1.0100002288818342,3,0.09036143323751822,-1.1333331214058422,13.770000457763672,-1.000003532133605,13.199999809265135,-1.333335982431183,13.029999732971193,0.09036143323751822
2532,2010-08-27,13.699999809265135,13.75,13.210000038146973,13.43000030517578,49100.0,0.031626512405054985,1.9189196155402286,-0.519229358471188,43.31797346412291,36.16996797559311,-0.31571807153452447,0.09281613900579089,0.1858762432867831,1.0455182168443322,11.244691536937026,0.5399999618530273,-0.5834066817050889,0.016499900817869673,-0.9282310799625666,0.9612308815983059,-0.45586558957234935,0.4888653912080887,-0.9189995765686021,86.23848154071734,48.19145659962852,0.4723654903902185,8,-0.3949995040893537,0.060000419616700995,0.21749997138977228,1.4649996757507342,0.8299999237060582,4,0.0481751720146566,-1.000003532133572,13.279999732971193,-1.1333331214058422,13.770000457763672,-1.000003532133605,13.199999809265135,0.0481751720146566
2533,2010-08-30,13.149999618530273,13.619999885559082,13.140000343322756,13.619999885559082,57900.0,-0.04014599988263523,1.0425500830913563,-1.740744926973138,40.86956431599788,36.24942744788601,0.23903994037617515,0.5754464738301586,0.6997903125174592,1.5794627778498231,12.10130358365869,0.5599994659423793,-0.5676928591597807,-0.4720002651214603,-1.38544590319116,0.44144537294823927,-0.9287230841563101,-0.015277446086610524,-0.3484193820953365,37.14279226706509,-2.4847338065609605,0.45672281903485007,8,0.1550006866455078,0.6100006103515625,0.7625000476837158,2.0149998664855957,1.6000003814697266,0,0.11558939177623762,1.9189196155402286,13.699999809265135,-1.000003532133572,13.279999732971193,-1.1333331214058422,13.770000457763672,0.11558939177623762
2534,2010-08-31,13.06999969482422,13.3100004196167,12.949999809265135,13.18000030517578,76200.0,-0.00608364456477406,-1.0571441027569224,0.23404371884073094,47.11778879535658,37.56787091692994,0.2444111012095469,0.590419423501066,0.7584718381023929,1.6427788762487818,13.1189853878321,0.3600006103515643,-0.5171665061879871,-0.49150018692016495,-1.381426776117415,0.39842640227708515,-0.9364634815187909,-0.046536892321539014,-0.2482510547256478,13.953465162080548,-29.312663685606665,0.44496329459862527,8,0.23500061035156072,0.6900005340576154,0.8350000381469709,2.0949997901916486,1.4200000762939435,1,0.12241778261887282,1.0425500830913563,13.149999618530273,1.9189196155402286,13.699999809265135,-1.000003532133572,13.279999732971193,0.12241778261887282
2535,2010-09-01,13.510000228881836,13.68000030517578,13.15999984741211,13.229999542236328,88500.0,0.0336649230551902,-1.476192206211589,-2.545446663892439,50.81585801863021,39.85837249840522,-0.2098153584962148,0.08134384875969758,0.3105304340936428,1.1836935733726754,13.630341749436923,0.610000610351559,-0.4441808179597686,-0.0049996852874762965,-0.7930018080882419,0.7830024375132894,-0.3990007466878591,0.3890013761129065,-0.668486553192901,65.11628164865783,19.98554937701482,0.39400106140038316,9,-0.2049999237060547,0.25,0.4649994373321533,1.6549992561340332,1.3400001525878906,2,0.07327903437053473,-1.0571441027569224,13.06999969482422,1.0425500830913563,13.149999618530273,1.9189196155402286,13.699999809265135,0.07327903437053473
2536,2010-09-02,13.220000267028807,13.5,13.039999961853027,13.449999809265135,59100.0,-0.021465577863800767,1.7878796636129515,-0.8214249221735547,49.65831756730187,41.76846084872128,0.09661543974051945,0.3133776585296264,0.5919573953834654,1.451930317952412,14.494229033344897,0.4700002670288086,-0.46094504140108583,-0.24799966812133967,-0.9844663120484256,0.4884669758057463,-0.6162329900848817,0.12023365384220241,-0.3591168564613163,33.75004917382014,-13.634729171708408,0.36823332196354275,9,0.08500003814697443,0.4800000190734881,0.7174997329711932,1.8299994468688983,1.4200000762939489,3,0.08396366371078146,-1.476192206211589,13.510000228881836,-1.0571441027569224,13.06999969482422,1.0425500830913563,13.149999618530273,0.08396366371078146
2537,2010-09-03,13.43000030517578,13.460000038146973,13.140000343322756,13.369999885559082,39400.0,0.0158850252575804,4.333333333333304,-0.26087190884513184,51.64114319818778,44.08756348372686,-0.10393465552539638,0.041722197463984756,0.3769373343780824,1.2154190899709878,14.8517342177578,0.319999694824217,-0.4363668880489122,0.0025003433227528404,-0.6380545275072329,0.6430552141527386,-0.3177770920922409,0.3227777787377466,-0.550134554427304,65.75344792223248,15.115009274532923,0.3202774354149932,9,-0.1449999809265119,0.26999998092651545,0.5074996948242205,1.6199994087219256,1.3999996185302752,4,0.0640357138596499,1.7878796636129515,13.220000267028807,-1.476192206211589,13.510000228881836,-1.0571441027569224,13.06999969482422,0.0640357138596499
2538,2010-09-07,13.199999809265135,13.399999618530273,13.010000228881836,13.390000343322756,41200.0,-0.01712587421327194,2.714296094459582,-3.166653421282836,44.16476077411242,45.552360368569616,0.1706633923127132,0.19675076861171625,0.5856017502551136,1.4142680559913305,15.569804281349352,0.42000007629394354,-0.3723515377209292,-0.1735001564025893,-0.6793929149560523,0.33239260215087363,-0.4264465356793199,0.07944622287414127,-0.30153136513929546,34.24655207776752,-11.854093676613452,0.252946379276731,9,0.18000030517578303,0.50000047683716,0.7550001144409197,1.8499999046325701,2.0,1,0.1007575714336395,4.333333333333304,13.43000030517578,1.7878796636129515,13.220000267028807,-1.476192206211589,13.510000228881836,0.1007575714336395
2539,2010-09-08,13.220000267028807,13.4399995803833,13.130000114440918,13.25,47400.0,0.0015151862161113527,-1.9523753298123079,0.1578928876173331,47.10145428310005,45.840627547856485,0.17187259408343003,0.1223806347605052,0.549538164820282,1.3633951085099927,15.86002526725114,0.3099994659423828,-0.3204398253065346,-0.11499972343444931,-0.5328893413309377,0.30288989446203907,-0.3239445323826935,0.09394508551379488,-0.3033011833931507,31.343285706558532,-12.566518680015072,0.20894480894824422,9,0.15999984741211115,0.47499990463257014,0.7449996471405047,1.784999370574953,3.1999998092651385,2,0.11573371422594225,2.714296094459582,13.199999809265135,4.333333333333304,13.43000030517578,1.7878796636129515,13.220000267028807,0.11573371422594225
2540,2010-09-09,13.34000015258789,13.390000343322756,13.18000030517578,13.390000343322756,34700.0,0.00907714698451012,7.399969482537835,1.6666878596178516,52.01004663894787,47.410767450639725,-0.017363261432901567,0.00583000331263861,0.4303349478088734,1.2311096733534246,15.315585857018267,0.2100000381469762,-0.2310429118223336,0.003000164031982777,-0.4145669112819945,0.4205672393459601,-0.20578337362500498,0.21178370168897054,-0.4054350422326145,67.34695466346959,17.83709237030503,0.20878353765698854,9,0.009999752044677734,0.35500001907348633,0.6499998569488525,1.6649994850158691,2.6399993896484375,3,0.08620686696972624,-1.9523753298123079,13.220000267028807,2.714296094459582,13.199999809265135,4.333333333333304,13.43000030517578,0.08620686696972624
2541,2010-09-10,13.239999771118164,13.390000343322756,13.1899995803833,13.329999923706055,36500.0,-0.00749628038424921,-1.1052652712945024,1.7999961853172224,49.24241968131412,48.06903925254986,0.08534094095728584,0.09494661294959883,0.5257954768040882,1.3241857856742083,14.198482966670456,0.2000007629394549,-0.15255090245611846,-0.08700022697448695,-0.503759876606301,0.32975942265732705,-0.29538005179039395,0.12137959784142005,-0.2879259545776591,51.11103104952963,1.5944641303819367,0.20837982481590692,9,0.07500028610229315,0.35500049591064453,0.8400001525878906,1.549999713897705,2.8999996185302734,4,0.1216012566604141,7.399969482537835,13.34000015258789,-1.9523753298123079,13.220000267028807,2.714296094459582,13.199999809265135,0.1216012566604141
2542,2010-09-13,13.970000267028807,14.039999961853027,13.210000038146973,13.3100004196167,117700.0,0.05513599007026193,1.0750017881410485,-7.333319204848876,60.633480843461605,50.2650299778236,-0.6731178090299732,-0.6096021863504166,-0.19261867953296985,0.5874438541573124,13.053231881284905,0.8299999237060547,-0.15043584764083917,0.6070002555847154,0.10299081470918736,1.1110096964602434,0.35499553514695137,0.8590049760224794,-1.000767918426778,93.20391136196747,38.881771366111685,0.2520047204377643,9,-0.4750003814697248,-0.38500022888183416,0.10999965667724787,0.5249996185302752,1.5199995040893572,0,0.04795991864618965,-1.1052652712945024,13.239999771118164,7.399969482537835,13.34000015258789,-1.9523753298123079,13.220000267028807,0.04795991864618965
2543,2010-09-14,13.779999732971193,14.039999961853027,13.68000030517578,13.960000038146973,70200.0,-0.01360061062461404,1.1176440889048562,-0.272727798167787,56.53152427506867,51.31100058668049,-0.429522682515195,-0.4007699640657201,0.0028083230829487604,0.7650588710078061,12.16032520732258,0.35999965667724787,-0.07938830376696515,0.3919997215271014,-0.14330558729698595,0.9273050303511887,0.12434706711505683,0.6596523759391459,-0.7679366798391243,71.4285414858879,14.707433529574018,0.26765265441204394,9,-0.25499963760376154,-0.19499969482422053,0.3000001907348615,0.6500000953674299,2.0500001907348615,1,0.07619740283612209,1.0750017881410485,13.970000267028807,-1.1052652712945024,13.239999771118164,7.399969482537835,13.34000015258789,0.07619740283612209
2544,2010-09-15,14.350000381469727,14.350000381469727,13.640000343322756,13.789999961853027,73300.0,0.04136434394368682,1.535712521904684,-3.111108167676884,56.531524275068634,51.94607461517366,-0.8927423208779182,-0.9701026561123864,-0.5460039081955053,0.18330674969008598,12.050884952939397,0.7100000381469709,-0.04672547783756542,0.9300003528594978,0.2552837889567421,1.6047169167622535,0.5926420709081199,1.2673586348108756,-1.29681985198882,100.0,45.84938978983796,0.3373582819513776,9,-0.6700000762939453,-0.7950000762939453,-0.2700004577636719,0.07999944686889648,1.2999992370605469,2,0.05923340802785071,1.1176440889048562,13.779999732971193,1.0750017881410485,13.970000267028807,-1.1052652712945024,13.239999771118164,0.05923340802785071
2545,2010-09-16,14.260000228881836,14.470000267028807,14.149999618530273,14.289999961853027,103100.0,-0.0062717874700622955,-1.5599954223807293,-0.05357091159275412,62.1287076710044,53.33167351558506,-0.7656867462329462,-0.8612523479323713,-0.44316138244569636,0.264106206388,11.97689997920893,0.3200006484985334,0.04549599874218302,0.8000001907348633,0.027526117852694654,1.572474263617032,0.41376315429377897,1.1862372271759476,-1.1290105082816009,83.59375582076308,27.445399702706467,0.3862370364410845,9,-0.5199999809265137,-0.6449999809265137,-0.21000027656555176,0.1699995994567871,1.109999656677246,3,0.15147263763974572,1.535712521904684,14.350000381469727,1.1176440889048562,13.779999732971193,1.0750017881410485,13.970000267028807,0.15147263763974572
2546,2010-09-17,14.149999618530273,14.420000076293945,14.06999969482422,14.420000076293945,108500.0,-0.007713927670826459,1.5925910227609752,9.00009536828051,56.03216205387975,53.819564499550836,-0.5698146352661624,-0.7113258551342962,-0.33906269647397735,0.3617779991674315,11.394779949661826,0.3500003814697248,0.11063919747638096,0.6414996147155758,-0.17736436796527322,1.4603635973964249,0.2320676233751513,1.0509316060560003,-0.9118890542157523,74.60312774843601,21.341392414886457,0.4094319913404243,9,-0.40999937057495117,-0.5349993705749512,-0.19999957084655762,0.2800002098083496,1.280000686645506,4,0.12932862000289802,-1.5599954223807293,14.260000228881836,1.535712521904684,14.350000381469727,1.1176440889048562,13.779999732971193,0.12932862000289802
2547,2010-09-20,14.609999656677244,14.640000343322756,13.899999618530273,14.130000114440918,163200.0,0.0325088374945659,1.740738778451224,-1.7777730682829587,70.05492266993923,56.69624915464271,-0.9441127654136121,-1.125876239143249,-0.7994187166736051,-0.10832049364519314,10.353215619519911,0.7400007247924822,0.14091586038520987,1.0359996795654283,0.08797337099309566,1.9840259881377609,0.5619865252792628,1.5100128338515937,-1.2733379161455805,96.99993133544886,39.976704771469464,0.474013154286166,9,-0.7249994277954084,-0.9099993705749494,-0.8049995899200422,-0.3599996566772443,0.8900003433227557,0,0.1047227767915746,1.5925910227609752,14.149999618530273,-1.5599954223807293,14.260000228881836,1.535712521904684,14.350000381469727,0.1047227767915746
2548,2010-09-21,14.260000228881836,14.5600004196167,14.199999809265135,14.5600004196167,59200.0,-0.023956155785085698,1.4000025431299055,-0.625000993411696,65.21738388111426,58.70913022108873,-0.47823089672104757,-0.7156977092032619,-0.44030970511859735,0.21906408780149889,10.383254220567961,0.4099998474121094,0.19600138981008186,0.6245002269744866,-0.33445709682172975,1.583457550770703,0.14502156507637842,1.1039788888725948,-0.7930046280710634,61.999988555908025,-0.451805355758907,0.4794786618981083,9,-0.34999990463256836,-0.559999942779541,-0.4575002193450928,-0.010000228881835938,1.0799999237060547,1,0.0862552259813516,1.740738778451224,14.609999656677244,1.5925910227609752,14.149999618530273,-1.5599954223807293,14.260000228881836,0.0862552259813516
2549,2010-09-22,14.239999771118164,14.350000381469727,14.119999885559082,14.229999542236328,35500.0,-0.001402556622906892,-1.0000082928366476,-0.03333407507955228,60.458435418280054,59.647840085458974,-0.3333869498961821,-0.6469580340878913,-0.4351003357577561,0.2279194935435349,9.954354932700872,0.23000049591064453,0.22929728705890362,0.5524997711181641,-0.41972237311454386,1.524721915350872,0.06638869900181099,1.0386108432345171,-0.655703696056193,45.94592156423044,-15.500914773547386,0.48611107211635374,9,-0.3249998092651367,-0.5399994850158691,-0.4374997615814209,0.010000228881835938,0.8500003814697266,2,0.11165731588091443,1.4000025431299055,14.260000228881836,1.740738778451224,14.609999656677244,1.5925910227609752,14.149999618530273,0.11165731588091443
2550,2010-09-23,14.079999923706055,14.40999984741211,14.020000457763672,14.130000114440918,81200.0,-0.01123594452133514,-3.5882517937584497,-4.999904634751097,62.79760071684451,61.153971311629014,-0.06412240507163602,-0.48753941710422133,-0.285608140340436,0.37301633435641435,10.408811390730177,0.3899993896484375,0.3233597602402618,0.3769999504089352,-0.6105243752482146,1.364524276066085,-0.1167622124196388,0.8707621132375092,-0.39013342181800503,24.324341739835265,-38.94773573566927,0.49376216282857477,9,-0.1549997329711914,-0.37999963760375977,-0.3274998664855957,0.09499979019165039,0.8699998855590803,3,0.11150566074797053,-1.0000082928366476,14.239999771118164,1.4000025431299055,14.260000228881836,1.740738778451224,14.609999656677244,0.11150566074797053
2551,2010-09-24,14.479999542236328,14.59000015258789,14.229999542236328,14.25,172900.0,0.028409063970008086,-1.6666666666666667,-4.599973297221004,64.78870893562522,61.61566332186942,-0.30142893396041615,-0.8358848048174181,-0.6855588338910295,-0.0377955547520159,11.016780222187133,0.5100002288818359,0.4180830207187842,0.7169995784759529,-0.30744065841707524,1.741439815368981,0.2047794600294388,1.229219696922467,-0.6951196562048079,78.3782913008232,14.783102466276489,0.5122201184465144,9,-0.33999919891357244,-0.7799992561340332,-0.7324995994567871,-0.4349994659423828,0.030000686645507812,4,0.06146411405102148,-3.5882517937584497,14.079999923706055,-1.0000082928366476,14.239999771118164,1.4000025431299055,14.260000228881836,0.06146411405102148
2552,2010-09-27,14.359999656677244,14.550000190734865,14.0600004196167,14.520000457763672,51600.0,-0.008287285176291515,3.454537967028862,-0.6956570414476053,66.86045093238236,62.76332183934872,-0.1344262024005598,-0.6997823650729291,-0.5456264007733971,0.07297957988690662,11.383594550272267,0.48999977111816584,0.4852187760801687,0.5639997005462636,-0.4938709680022928,1.62187036909482,0.03506436627198539,1.0929350348205418,-0.4896077249166009,59.649014201389036,-7.342211769954048,0.528935334274278,9,-0.21999931335448863,-0.6599993705749494,-0.6124997138977033,-0.314999580383299,1.2800006866455114,0,0.07451258176047348,-1.6666666666666667,14.479999542236328,-3.5882517937584497,14.079999923706055,-1.0000082928366476,14.239999771118164,0.07451258176047348
2553,2010-09-28,14.670000076293945,14.720000267028807,14.34000015258789,14.34000015258789,208400.0,0.021587773469935678,-1.3030315290581633,-2.0624891967122014,69.43698223891398,64.1972616131093,-0.34073554946488827,-0.938169915072729,-0.835549621762306,-0.23830942657011178,11.771964273683524,0.3800001144409162,0.5908950940550088,0.7980000972747803,-0.2826156018150723,1.8786157963646328,0.2576922477298531,1.3383079468197074,-0.7226473033770908,92.85711366302341,20.474441276381995,0.5403078495449264,9,-0.3600001335144043,-0.929999828338623,-1.0274999141693115,-0.6999998092651367,0.7399997711181641,1,0.05657804494815899,3.454537967028862,14.359999656677244,-1.6666666666666667,14.479999542236328,-3.5882517937584497,14.079999923706055,0.05657804494815899
2554,2010-09-29,14.670000076293945,14.829999923706055,14.449999809265135,14.59000015258789,94400.0,0.0,-1.1111081676768424,0.2424240672774037,68.4210387276039,64.89640950828702,-0.3247175421670505,-0.8560458060640208,-0.8176375060198087,-0.2340225872547208,11.930127567665581,0.38000011444091975,0.5872653655713922,0.7180000782012943,-0.34944335174896146,1.78544350815155,0.18427836322616642,1.2517217931764222,-0.6299296040836566,80.24691939445174,6.928711820815778,0.5337217149751279,9,-0.30500030517578125,-0.875,-1.1299998760223389,-0.6999998092651367,1.370000839233402,2,0.04567144327263062,-1.3030315290581633,14.670000076293945,3.454537967028862,14.359999656677244,-1.6666666666666667,14.479999542236328,0.04567144327263062
2555,2010-09-30,14.5,14.739999771118164,14.270000457763672,14.739999771118164,164600.0,-0.011588280532367379,2.9166646798432794,-3.0,67.11955803441626,66.1283423950133,-0.13085401956196563,-0.6409356963193602,-0.6206929091954052,-0.06962230294093708,12.678745189195013,0.4699993133544922,0.6201733973993804,0.4985000133514408,-0.5744451454424162,1.5714451721452978,-0.03797256604548771,1.0349725927483693,-0.349339404580304,57.14283944944471,-18.20019952224483,0.5364725793969282,9,-0.13500022888183594,-0.6100001335144043,-0.9674997329711914,-0.5299997329711914,1.4200000762939453,3,0.040689665695716526,-1.1111081676768424,14.670000076293945,-1.3030315290581633,14.670000076293945,3.454537967028862,14.359999656677244,0.040689665695716526
2556,2010-10-01,14.329999923706055,14.59000015258789,14.279999732971193,14.579999923706055,95400.0,-0.011724143192685887,1.296295511380481,1.0416676600783603,55.76922195198073,64.54104231524013,0.07528082251540447,-0.40423898255181356,-0.44741234249684325,0.08750541077216312,13.250336708587954,0.31000041961669744,0.608776378605894,0.2729999542236321,-0.7430625361298535,1.2890624445771177,-0.23503129095310982,0.781031199400374,-0.08423182232626836,35.06489324414202,-36.448345375501525,0.5080312451767428,10,0.0950002670288086,-0.440000057220459,-0.7974996566772461,-0.3599996566772461,1.4099998474121094,4,0.04326586802930943,2.9166646798432794,14.5,-1.1111081676768424,14.670000076293945,-1.3030315290581633,14.670000076293945,0.04326586802930943
2557,2010-10-04,14.289999961853027,14.5,14.109999656677244,14.329999923706055,68300.0,-0.0027913441776685755,1.052632767737719,0.15999984741210938,58.58585891020435,63.80420620736126,0.07276754303304322,-0.31253010787253466,-0.4142004391635865,0.11107630275125047,13.678309595969406,0.3900003433227557,0.577837043560006,0.19000000953674245,-0.7863519138975246,1.1663519329710095,-0.29817595218039195,0.6781759712538769,0.5399999618530273,25.00003311367945,-44.6020640151786,0.48817596171713384,10,0.13500022888183594,-0.40000009536743164,-0.7574996948242188,-0.39999961853027344,1.2799997329711932,0,0.015395400113092927,1.296295511380481,14.329999923706055,2.9166646798432794,14.5,-1.1111081676768424,14.670000076293945,0.015395400113092927
2558,2010-10-05,14.529999732971193,14.6899995803833,14.1899995803833,14.470000267028807,109700.0,0.01679494553945715,1.6315847592468968,-1.499988079059765,53.40907818358304,63.02094429239492,-0.1395838343910185,-0.4719793820119076,-0.6634974680111956,-0.1682341406676091,14.039079021061001,0.5,0.5946916870587415,0.3634997844696066,-0.5326268732122958,1.259626442151509,-0.08456354437134372,0.811563113310557,0.28560018539428533,58.333322295440595,-7.116981459220938,0.44806332884095124,10,-0.1049995422363299,-0.6399998664855975,-0.9974994659423846,-0.6699995994567889,1.6799993515014595,1,0.07639371168278619,1.052632767737719,14.289999961853027,1.296295511380481,14.329999923706055,2.9166646798432794,14.5,0.07639371168278619
2559,2010-10-06,14.75,14.770000457763672,14.5,14.5,93500.0,0.015141106061384635,-1.160003662109375,4.1667037543310625,58.84475974985506,62.58173974050721,-0.31249485485736805,-0.602362213584188,-0.897200224419926,-0.41740393384537633,14.574587533823388,0.2700004577636719,0.5194012050147396,0.5070000648498532,-0.3063128341288568,1.3203129638285631,0.10034361536049907,0.9136565143392072,0.05148791313171408,96.96963128972736,32.417516190323724,0.4066564494893546,10,-0.30499982833862305,-0.8600001335144043,-1.2174997329711914,-0.9000000953674316,1.1499996185302734,2,0.044745752366922575,1.6315847592468968,14.529999732971193,1.052632767737719,14.289999961853027,1.296295511380481,14.329999923706055,0.044745752366922575
2560,2010-10-07,14.489999771118164,14.880000114440918,14.4399995803833,14.880000114440918,64500.0,-0.01762713416148043,1.2564110088153664,-1.5600013732910156,55.821920268910034,61.58542988864997,0.013164365049755489,-0.2653964727452731,-0.6416334563891759,-0.1958858034859503,15.225181101213076,0.4400005340576172,0.4787484621662941,0.1894998550415039,-0.5095965912592462,0.888596301342254,-0.16004836810887113,0.5390480781918789,-0.38000011444091975,49.350634874239034,-13.354656878362164,0.3495482231503747,10,-0.01999950408935547,-0.5449995994567871,-0.9574995040893555,-0.6399998664855957,0.9200000762939453,3,0.10697040503055666,-1.160003662109375,14.75,1.6315847592468968,14.529999732971193,1.052632767737719,14.289999961853027,0.10697040503055666
2561,2010-10-08,14.850000381469727,14.949999809265135,14.40999984741211,14.489999771118164,139000.0,0.024844763011599547,-1.0769211018596565,-0.923077675482033,54.255331021293685,60.18486100964011,-0.32277545666674,-0.5255401729403602,-1.0039099554543043,-0.5917077838417502,15.965319428254046,0.5399999618530256,0.47767335715456305,0.4690004348754879,-0.06788735141793723,1.005888221168913,0.20055654172877446,0.7374443280222014,-0.7246007156372087,88.09530837734636,28.500022480629838,0.26844389314671263,10,-0.32000064849853693,-0.8700003623962402,-1.317500114440918,-1.0000004768371582,0.7999992370605469,4,0.07205384965238082,1.2564110088153664,14.489999771118164,-1.160003662109375,14.75,1.6315847592468968,14.529999732971193,0.07205384965238082
2562,2010-10-11,14.640000343322756,14.81999969482422,14.529999732971193,14.789999961853027,33700.0,-0.014141416346966196,1.7619164396003166,-0.41666490060610706,57.08955104379252,58.81292421018217,-0.07697519831800648,-0.2769722823315224,-0.8012519799351416,-0.4178365506198123,16.653135506777616,0.3200006484985334,0.4782748842604967,0.22550039291382085,-0.2864403551746104,0.7374411410022521,-0.030469981130394785,0.4814707669580365,-0.4816166717529331,59.21060887067464,-0.07717300999853194,0.25597037404421596,10,-0.11000061035156605,-0.6600003242492694,-1.1375000476837176,-0.8800001144409197,0.5799999237060511,0,0.07513657117481642,-1.0769211018596565,14.850000381469727,1.2564110088153664,14.489999771118164,-1.160003662109375,14.75,0.07513657117481642
2563,2010-10-12,14.829999923706055,14.890000343322756,14.31999969482422,14.5600004196167,82300.0,0.012978113109809897,1.9230776754820065,-1.8000012715690104,60.35087848450798,57.91623973872707,-0.27031894019274816,-0.40504187248531487,-0.9971819618279181,-0.637638376256632,17.129358912978176,0.5700006484985352,0.4431976202586867,0.3629999637603767,-0.0865191938976384,0.8125191214183918,0.13824038493137003,0.5877595425893833,-0.6399516066284203,80.95240257764515,19.15173727482943,0.22475957882900724,10,-0.30000019073486506,-0.8499999046325684,-1.3374996185302734,-1.0699996948242188,0.14999961853027344,1,0.04989883849798682,1.7619164396003166,14.640000343322756,-1.0769211018596565,14.850000381469727,1.2564110088153664,14.489999771118164,0.04989883849798682
2564,2010-10-13,15.199999809265135,15.40999984741211,14.5600004196167,14.850000381469727,133300.0,0.024949419248993188,1.2077921434525263,1.2962965579358146,68.30064921526014,58.04747209215416,-0.6227175378588594,-0.7463633042632445,-1.3657112855242861,-1.0295240309504372,17.439760957644484,0.8499994277954102,0.42009158551612913,0.6904998779296854,0.13850914123995572,1.242490614619415,0.41450450958481966,0.9664952462745511,-0.9795534325000013,80.73394415143976,13.606487026370942,0.2759953683448649,10,-0.4400000572204572,-0.9299998283386213,-1.6599996089935285,-1.439999580383299,0.020000457763671875,2,0.06644732157114075,1.9230776754820065,14.829999923706055,1.7619164396003166,14.640000343322756,-1.0769211018596565,14.850000381469727,0.06644732157114075
2565,2010-10-14,16.420000076293945,16.610000610351562,15.289999961853027,15.289999961853027,253800.0,0.0802631764695918,-1.3362840970182068,3.2285770338500606,75.0,60.18422520860075,-1.7229063605734112,-1.8933159885653907,-2.5751922236538896,-2.250646596167508,18.14486114156621,1.4100008010864276,0.38757128211776326,1.802500152587891,0.7970648021127307,2.8079355030630513,1.2997824773503108,2.305217827825471,-2.128180491289992,91.70303676433842,24.92475359235793,0.5027176752375802,10,-1.059999942779541,-1.5249996185302734,-2.882499933242798,-2.6599998474121094,-0.9700002670288104,3,-0.031668724442602936,1.2077921434525263,15.199999809265135,1.9230776754820065,14.829999923706055,1.7619164396003166,14.640000343322756,-0.031668724442602936
2566,2010-10-15,15.979999542236328,16.860000610351562,15.899999618530273,16.610000610351562,180600.0,-0.02679662192528609,-1.430379441219929,-0.5575230126653,69.28570504091604,61.37309700090205,-1.1446073363097806,-1.3799370464281377,-2.1205417102718087,-1.820086503789696,19.1871257845235,0.9600009918212891,0.35419551595182597,1.27099962234497,0.12188739310962582,2.420111851580314,0.6964435077272988,1.8455557369626412,-1.5027254752045671,65.35430114470911,-2.2297107593171575,0.5745561146176719,10,-0.4549994468688965,-0.9549994468688965,-2.4574995040893555,-2.219999313354492,-0.5899991989135724,4,-0.03566956890816342,-1.3362840970182068,16.420000076293945,1.2077921434525263,15.199999809265135,1.9230776754820065,14.829999923706055,-0.03566956890816342
2567,2010-10-18,16.139999389648438,16.309999465942386,15.84000015258789,16.059999465942386,68800.0,0.010012506382695241,1.238091561800334,-0.12698379059163473,68.14813454292171,63.010769929717455,-1.1338209344562973,-1.4961441215574105,-2.2663093465439843,-1.982145714263055,19.82182228824859,0.46999931335449574,0.34515628087176253,1.3544994831085209,0.0411595608428037,2.667839405374238,0.6978295219756614,2.0111694442413803,-1.4244526682846956,71.65350546522767,6.9662046729724665,0.6566699611328587,10,-0.5499992370605469,-1.10499906539917,-2.6849992275238037,-2.3799991607666016,-0.8099994659423828,0,-0.030359342605206674,-1.430379441219929,15.979999542236328,-1.3362840970182068,16.420000076293945,1.2077921434525263,15.199999809265135,-0.030359342605206674
2568,2010-10-19,15.489999771118164,16.129999160766598,15.420000076293945,15.890000343322756,102300.0,-0.040272592509957406,-1.6296264245510976,-5.000011920940568,58.72339959272027,62.99728546781359,-0.37249658406176067,-0.789762833424204,-1.6106266474823006,-1.344871945522609,20.087172997347448,0.7199993133544922,0.3949941743992902,0.6429998874664307,-0.6818729782124002,1.9678727531452616,-0.01943654537298478,1.305436320305846,-0.5600076608556392,40.434751059925986,-21.36381859061855,0.6624364328394157,10,0.10000038146972656,-0.23999929428100586,-1.9499998092651367,-1.7299995422363281,0.18000030517578125,1,-0.0174305686300128,1.238091561800334,16.139999389648438,-1.430379441219929,15.979999542236328,-1.3362840970182068,16.420000076293945,-0.0174305686300128
2569,2010-10-20,15.829999923706055,16.079999923706055,15.609999656677244,15.609999656677244,75700.0,0.021949655107279975,-3.272724514168496,-0.549999880790883,63.65502766438347,63.86763073397731,-0.6070228778636562,-1.0588229732877572,-1.9315267193617718,-1.6925566322411587,20.596942710544486,0.5900001525878906,0.4551360269471143,0.903500032424926,-0.45831403954143113,2.2653141043912832,0.22259299644174746,1.5844070684081046,-0.7070069634346261,34.394887821826984,-26.836254940467555,0.680907035983179,10,-0.23999977111816406,-0.5799994468688965,-2.2749998569488525,-2.0699996948242188,0.07999992370605469,2,-0.05369553920191861,-1.6296264245510976,15.489999771118164,1.238091561800334,16.139999389648438,-1.430379441219929,15.979999542236328,-0.05369553920191861
2570,2010-10-21,15.649999618530273,16.049999237060547,15.40999984741211,15.9399995803833,77600.0,-0.011370834241522854,1.5098050948720299,-1.3181800448226277,63.52458407692556,64.89754774015863,-0.2739848230636781,-0.7959818661095905,-1.7118799984311401,-1.517693132200744,21.23780513039584,0.6399993896484375,0.5221660487487298,0.6449997425079346,-0.6921376672332116,1.982137152249079,-0.0235689623626385,1.3135684473785076,-0.35330589325083217,16.55169964404947,-46.00690931764075,0.6685687048705722,10,-0.05999946594238281,-0.26999950408935547,-2.032499313354492,-1.8899993896484375,1.0200004577636719,3,-0.02747599757078134,-3.272724514168496,15.829999923706055,-1.6296264245510976,15.489999771118164,1.238091561800334,16.139999389648438,-0.02747599757078134
2571,2010-10-22,15.369999885559082,15.729999542236328,15.239999771118164,15.68000030517578,55900.0,-0.017891357175476186,1.3902492353139575,1.068967104808815,60.54687252617482,65.28169457153444,0.09782079062548732,-0.46998310068664395,-1.399183337134943,-1.2470652803720768,21.393725432782336,0.48999977111816406,0.5533614444800374,0.3204999923706051,-1.002231851833855,1.643231836575067,-0.3408659297316259,0.9818659144728361,1.4900007247924805,12.149546870877769,-52.88136790442873,0.6613659221022307,10,0.2200002670288086,0.010000228881835938,-1.6924996376037598,-1.609999656677246,0.9900007247924805,4,0.005204939772395001,1.5098050948720299,15.649999618530273,-3.272724514168496,15.829999923706055,-1.6296264245510976,15.489999771118164,0.005204939772395001
2572,2010-10-25,15.43000030517578,15.630000114440918,15.34000015258789,15.5,58500.0,0.0039037358531843758,-1.3199996948242188,0.22580516152453026,59.10931478907103,65.14374304981922,0.18066553637333094,-0.4697984210300312,-1.4189902869955677,-1.3224110202902875,22.049371132192285,0.28999996185302734,0.6216791715713228,0.32700037956237615,-0.9644955049332591,1.6184962640580114,-0.31874756268544147,0.9727483218101938,1.397600288391116,21.348389253690286,-42.69024888167998,0.6457479422478172,10,0.2800002098083514,-0.050000190734861505,-1.7525000572204572,-1.6700000762939435,1.2700004577636737,0,-0.0025923500364161134,1.3902492353139575,15.369999885559082,1.5098050948720299,15.649999618530273,-3.272724514168496,15.829999923706055,-0.0025923500364161134
2573,2010-10-26,15.5,15.6899995803833,15.31999969482422,15.31999969482422,55900.0,0.004536597112103857,-3.1111028694952507,-2.5714441416892826,57.828808524532725,63.980205195293955,0.24104888936429703,-0.5000670614857405,-1.448121536242109,-1.3936133465393414,22.420779181299817,0.36999988555908025,0.6785818748487795,0.3555000782012936,-0.9307423389366534,1.6417424953392405,-0.287621130367679,0.9986212867702662,1.2958485771179227,30.95240257764497,-27.726002675015824,0.643121208568973,10,0.5500001907348633,-0.05999946594238281,-1.7074997425079346,-1.739999771118164,0.9500007629394531,1,-0.010967746857673877,-1.3199996948242188,15.43000030517578,1.3902492353139575,15.369999885559082,1.5098050948720299,15.649999618530273,-0.010967746857673877
2574,2010-10-27,15.34000015258789,15.420000076293945,14.9399995803833,15.34000015258789,54000.0,-0.01032257080078125,5.000011920940324,0.0,59.06183672365532,62.20929816458899,0.4727063520240584,-0.3028248354532117,-1.2621321525533968,-1.2304895733508694,22.25194064425358,0.5600004196166992,0.7462223456107413,0.16200022697448802,-1.106991757659145,1.430992211608121,-0.4724957653423285,0.7964962192913045,1.4247314484100357,36.036098731956436,-22.838135953250372,0.6344959923168162,10,0.559999942779541,0.10000038146972656,-1.5349998474121094,-1.5799999237060547,1.1599998474121094,2,0.02151238073165107,-3.1111028694952507,15.5,-1.3199996948242188,15.43000030517578,1.3902492353139575,15.369999885559082,0.02151238073165107
2575,2010-10-28,15.09000015258789,15.5600004196167,15.0,15.489999771118164,76600.0,-0.016297261897864068,1.0740721117845689,-100.0,52.62008488118009,60.357562591284996,0.5746346730242955,-0.006700712699272415,-0.9804523099066493,-0.9717621319292267,22.69795161581288,0.5600004196166992,0.7878708040775653,-0.11749978065490652,-1.3469432296635624,1.1119436683537494,-0.7322215051592345,0.4972219438494214,1.6017421675854493,18.987415119963785,-34.69555596641195,0.6147217245043284,10,0.534999370574953,0.35000038146972656,-1.2825000286102295,-1.3299999237060547,1.6900005340576172,3,0.05434060215589809,5.000011920940324,15.34000015258789,-3.1111028694952507,15.5,-1.3199996948242188,15.43000030517578,0.05434060215589809
2576,2010-10-29,14.949999809265135,15.149999618530273,14.920000076293945,15.020000457763672,45700.0,-0.009277689987216231,-2.538451380992554,0.175001788141053,53.43680100011034,58.722969975417065,0.6181720085557103,0.19197257760818864,-0.8007191611307096,-0.8280709618791775,23.098803116824772,0.22999954223632812,0.7691304611636127,-0.2885001182556177,-1.4544064273181139,0.8774061908068784,-0.8714532727868658,0.29445303627563035,1.6716728013166051,3.896071726262862,-47.059928502373154,0.582953154531248,10,0.5749998092651367,0.5100007057189959,-1.1374995708465558,-1.189999580383299,2.000000953674318,4,0.11505018655337063,1.0740721117845689,15.09000015258789,5.000011920940324,15.34000015258789,-3.1111028694952507,15.5,0.11505018655337063
2577,2010-11-01,14.510000228881836,15.119999885559082,14.34000015258789,14.9399995803833,83000.0,-0.02943141043457498,-1.0259746372010012,6.142790970150115,46.63865882944097,57.38022100171936,0.8969664321908226,0.6843880333408041,-0.32914895132675603,-0.3939272148268511,23.770899932282433,0.7799997329711914,0.5905181073329828,-0.7394997119903568,-1.871381503042798,0.39238207906208444,-1.3054406075165765,-0.17355881646413707,2.009572029642637,12.592603581437109,-33.141041546990415,0.5659408955262202,11,0.6999998092651367,0.9500002861022949,-0.5899999141693115,-0.75,2.5599994659423864,0,0.1274983013292681,-2.538451380992554,14.949999809265135,1.0740721117845689,15.09000015258789,5.000011920940324,15.34000015258789,0.1274983013292681
2578,2010-11-02,15.640000343322756,15.699999809265135,14.699999809265135,14.699999809265135,90600.0,0.07787733264067631,-1.1276583656466335,-2.186051050484941,53.985511753343935,56.30583034493719,-0.23414089650589176,-0.37754684894692936,-1.405092564847843,-1.5232717166358931,24.21632864615773,1.189999580383299,0.480648793052854,0.3350003719329848,-0.7564687292760421,1.4264694731420118,-0.21073417867152777,0.8807349225374974,0.7052061467267894,95.58827344934997,52.03960018975203,0.545734550604513,11,-0.44500064849853693,-0.15500020980835139,-1.7200000286102313,-1.8800001144409197,1.3900003433227521,1,0.06777496140332562,-1.0259746372010012,14.510000228881836,-2.538451380992554,14.949999809265135,1.0740721117845689,15.09000015258789,0.06777496140332562
2579,2010-11-03,15.40999984741211,15.619999885559082,15.260000228881836,15.619999885559082,67700.0,-0.014705913737964926,2.4285675360239054,-0.22340416897475926,38.852096293723235,53.564442813470265,-0.07820703308743227,-0.10073007651939214,-1.1280741149732023,-1.297778505886571,24.504482533656596,0.38000011444091975,0.353921429855955,0.07199988365173304,-0.9882799017216684,1.1322796690251344,-0.45814000903496854,0.6021397763384346,0.7747901356405045,78.67646801017918,39.516283592571085,0.530139892686701,11,-0.375,0.07500028610229492,-1.3849997520446777,-1.6499996185302734,1.7299995422363281,2,0.06748870381734595,-1.1276583656466335,15.640000343322756,-1.0259746372010012,14.510000228881836,-2.538451380992554,14.949999809265135,0.06748870381734595
2580,2010-11-04,16.040000915527347,16.100000381469727,15.670000076293945,15.670000076293945,71200.0,0.04088261352066391,-1.3243207019026826,-1.7619084381996617,50.63560760353025,52.46319115539865,-0.7231115047703209,-0.6415474716653922,-1.721142789245846,-1.9291482027332592,24.833271963682552,0.6900005340576172,0.32623177000538384,0.6245008945465127,-0.400809702062741,1.6498114911557664,0.11184559624188672,1.1371561928511387,-1.7000007629394567,96.59093987842841,58.23485750039645,0.5126552983046265,11,-0.8200006484985387,-0.555000782012943,-1.9600009918212926,-2.245000839233402,1.0999984741210902,3,0.028678245524746515,2.4285675360239054,15.40999984741211,-1.1276583656466335,15.640000343322756,-1.0259746372010012,14.510000228881836,0.028678245524746515
2581,2010-11-05,15.920000076293945,16.09000015258789,15.81999969482422,16.030000686645508,64100.0,-0.00748134865237049,1.3478347403512692,-0.2972982725646535,47.6495810967168,51.18988741180374,-0.5776328175336332,-0.46090567242374547,-1.5490459057462829,-1.8057988680719603,25.024004199283077,0.2700004577636701,0.2358605841425092,0.45100007057189906,-0.5616545064674199,1.463654647611218,-0.05532721794775952,0.9573273590915576,-1.5447999191284172,89.77271126321733,53.33057181760848,0.5063272885196591,11,-0.6999998092651367,-0.434999942779541,-1.7925002574920654,-2.125,1.139999389648441,4,0.05402013858229604,-1.3243207019026826,16.040000915527347,2.4285675360239054,15.40999984741211,-1.1276583656466335,15.640000343322756,0.05402013858229604
2582,2010-11-08,15.739999771118164,15.93000030517578,15.579999923706055,15.84000015258789,57400.0,-0.011306551778464846,1.4999965940286701,0.9090893327784714,52.96911909549149,50.64992191968804,-0.390052929039566,-0.20476942744306292,-1.3315069973194458,-1.6247401365543794,25.037244342020703,0.3500003814697248,0.1503533266062007,0.21599979400634695,-0.7239531314020091,1.155952719414703,-0.2539766686978311,0.685976256710525,-1.3303036094665526,74.28568119906788,36.764439977156755,0.4699764627041785,11,-0.5199995040893555,-0.25499963760375977,-1.5824997425079346,-1.9449996948242188,1.6100006103515625,0,0.07687426997562974,1.3478347403512692,15.920000076293945,-1.3243207019026826,16.040000915527347,2.4285675360239054,15.40999984741211,0.07687426997562974
2583,2010-11-09,15.56999969482422,15.93000030517578,15.420000076293945,15.8100004196167,65100.0,-0.010800513263404365,1.1249987582378584,2.3999980926586253,46.78217763352024,49.28551535411748,-0.23364997202086002,0.0247827256176798,-1.107438906080091,-1.4562561364514774,25.64392106383456,0.5100002288818342,0.09345712549230534,0.008999729156496272,-0.872360410061626,0.8903598683746186,-0.431680340452564,0.4496797987655583,-1.126497448776247,36.90469162265406,-0.9702070950824861,0.4406800696090614,11,-0.34999942779541193,-0.044999599456788886,-1.412499666213991,-1.7749996185302752,1.9899997711181658,1,0.09633911556842434,1.4999965940286701,15.739999771118164,1.3478347403512692,15.920000076293945,-1.3243207019026826,16.040000915527347,0.09633911556842434
2584,2010-11-10,16.209999084472653,16.229999542236328,15.43000030517578,15.600000381469727,47400.0,0.04110465010870756,1.4615375586509969,-2.5416535867980126,56.222213650930726,49.685751884089775,-0.8239042046106793,-0.5646186817074508,-1.6822396353885836,-2.085922179063873,25.31817122251922,0.7999992370605487,0.05784037473000758,0.5984991550445518,-0.3110586748061692,1.5080569848952727,0.14372024011919038,1.0532780699699114,-1.7333668757162446,97.53080605548226,54.60576232103221,0.4547789149253604,11,-0.9249992370605433,-0.6199989318847621,-2.052499055862423,-2.4149990081787074,0.8900012969970739,2,0.05058615968450764,1.1249987582378584,15.56999969482422,1.4999965940286701,15.739999771118164,1.3478347403512692,15.920000076293945,0.05058615968450764
2585,2010-11-11,15.899999618530273,16.020000457763672,15.640000343322756,16.020000457763672,44200.0,-0.019123965666310472,5.333290948104556,-0.19672310554539457,55.84988455913421,49.95387227953687,-0.432394069696997,-0.3115469748009829,-1.3234841773470851,-1.762975969440074,23.2757591750549,0.569998741149897,0.018396158073500146,0.3144997119903561,-0.5247597268608963,1.1537591508416085,-0.10513000743527101,0.7341294314159832,-1.3532327164346682,59.2592418166448,11.927367242528014,0.41962971942562655,11,-0.6149997711181641,-0.3099994659423828,-1.732499599456787,-2.104999542236328,1.3199996948242188,3,0.07798740885962263,1.4615375586509969,16.209999084472653,1.1249987582378584,15.56999969482422,1.4999965940286701,15.739999771118164,0.07798740885962263
2586,2010-11-12,15.40999984741211,15.779999732971193,15.279999732971193,15.739999771118164,78200.0,-0.03081759640717885,1.4390252979651628,2.7499801319240245,49.7983825225373,50.304952689880906,0.14496314274619593,0.1407781019902643,-0.7800680154536757,-1.2613102956849982,20.594100309498735,0.6199998855590803,-0.028205560562083676,-0.14700007438659668,-0.9683748209213263,0.674374672148133,-0.5576874476539615,0.26368729888076814,-0.7959036397108754,13.684225320158411,-35.40866403549172,0.4106873732673651,11,0.05499982833862305,0.18000030517578125,-1.2024996280670166,-1.5899996757507324,2.0400009155273438,4,0.11226473454682462,5.333290948104556,15.899999618530273,1.4615375586509969,16.209999084472653,1.1249987582378584,15.56999969482422,0.11226473454682462
2587,2010-11-15,15.649999618530273,15.75,15.329999923706055,15.479999542236328,30800.0,0.015574287702440737,1.2702655332573831,-0.5151518654451926,51.46198428166589,50.024560748583355,0.09351190849135449,-0.14526104567133302,-0.9695312118847532,-1.4874914573179208,17.943386083982027,0.4200000762939453,-0.011348840701304042,0.11749968528747523,-0.6586410816462269,0.8936404522211774,-0.27057069817937673,0.5055700687543272,-0.9712672774476356,38.94736419424029,-11.92628395072677,0.3880703834668512,11,0.0950002670288086,-0.05999946594238281,-1.3949997425079346,-1.794999599456787,1.8099994659423793,0,0.09009583909143437,1.4390252979651628,15.40999984741211,5.333290948104556,15.899999618530273,1.4615375586509969,16.209999084472653,0.09009583909143437
2588,2010-11-16,15.220000267028807,15.720000267028807,15.130000114440918,15.5,64300.0,-0.02747599757078134,-1.5652178420010496,-1.6470565135926682,48.88889006626444,51.13976005664348,0.5114537592730422,0.2777119180869789,-0.48553522319523346,-1.0527398360118898,16.15851054762524,0.5900001525878888,0.0051417881339386184,-0.2989996910095236,-1.087546471512935,0.4895470894938896,-0.6932730812612302,0.09527369924218299,-0.4792172379000217,8.181836309521067,-42.72757659207412,0.3942733902517062,11,0.45999956130981623,0.3699998855590838,-0.965000391006468,-1.3650002479553205,2.2699995040893572,1,0.1399474426459213,1.2702655332573831,15.649999618530273,1.4390252979651628,15.40999984741211,5.333290948104556,15.899999618530273,0.1399474426459213
2589,2010-11-17,14.979999542236328,15.359999656677244,14.779999732971193,15.289999961853027,54800.0,-0.015768772705766265,1.5777785312985493,1.1071454116300623,48.97958642038873,50.95575770296109,0.7644327128786514,0.4751277247905037,-0.19385817009726125,-0.8066197714386227,14.509130066427915,0.5799999237060511,0.09467375726386429,-0.496500396728516,-1.305821627093227,0.3128208336361933,-0.9011610119108706,-0.09183978154616135,1.25,16.129007448653393,-37.21477858291675,0.404660615182355,11,0.5250000953674316,0.6200008392333984,-0.7249996662139893,-1.1249995231628418,2.4600009918212855,2,0.17222963968935456,-1.5652178420010496,15.220000267028807,1.2702655332573831,15.649999618530273,1.4390252979651628,15.40999984741211,0.17222963968935456
2590,2010-11-18,15.220000267028807,15.4399995803833,15.109999656677244,15.1899995803833,139100.0,0.016021410689352367,-2.473673643527535,-0.09677627753730288,52.45901981071047,51.49013978229372,0.44240635870198375,0.21213717377680297,-0.3821968300912726,-1.0312195399784212,13.23630430393232,0.46000003814697266,0.06212794598697258,-0.2349997043609644,-1.0477531824761943,0.5777537737542673,-0.6413764434185811,0.17137703469665233,0.9809992790222193,44.00005340576136,-14.95417650073594,0.40637673905761584,11,0.28499937057495295,0.38000011444091975,-0.7050004005432111,-1.1350002288818342,2.039999961853029,3,0.12352168734934765,1.5777785312985493,14.979999542236328,-1.5652178420010496,15.220000267028807,1.2702655332573831,15.649999618530273,0.12352168734934765
2591,2010-11-19,15.449999809265135,15.5,14.920000076293945,15.229999542236328,56100.0,0.015111664796391588,2.624992176906227,7.333174391252203,58.9015084124705,52.14929415084694,0.15502904890520242,-0.012186482114559638,-0.5535727284836316,-1.2464000674558378,12.450153176536402,0.5799999237060547,0.1432748254975298,-0.009000158309937945,-0.8207791034000689,0.802778786780193,-0.4148896308550043,0.3968893142351284,0.722579740524294,69.07215379911274,4.077782680173826,0.4058894725450657,11,0.05499982833862482,0.15000057220459162,-0.32249951362609686,-0.7649993896484357,1.6600008010864276,4,0.1145630761126557,-2.473673643527535,15.220000267028807,1.5777785312985493,14.979999542236328,-1.5652178420010496,15.220000267028807,0.1145630761126557
2592,2010-11-22,15.390000343322756,15.470000267028807,14.949999809265135,15.420000076293945,54500.0,-0.0038834606267372784,7.0000000000002185,-0.13636225708426739,47.030879559343674,52.176927698160654,0.17898186332357113,0.04707626141981969,-0.4579718235816497,-1.1679479078910493,11.621517465351063,0.5200004577636719,0.10954638999059085,-0.06699962615966548,-0.8792763462386244,0.7452770939192934,-0.47313798619914493,0.33913873387981397,0.754727610130308,64.89364508320321,3.6134952188465093,0.4061383600394796,11,0.11499929428100408,-0.06500053405761719,-0.11500024795532404,-0.5799999237060565,1.800000190734858,0,0.13385317567653376,2.624992176906227,15.449999809265135,-2.473673643527535,15.220000267028807,1.5777785312985493,14.979999542236328,0.13385317567653376
2593,2010-11-23,15.329999923706055,15.34000015258789,15.09000015258789,15.199999809265135,33700.0,-0.003898662656153462,2.3333206177242873,-4.3333757192360975,49.0099021587027,51.37555975457976,0.22502155945857183,0.09875068740921478,-0.3562079283487396,-1.091732089935963,10.645932058347002,0.30000019073486506,0.09667917112535562,-0.11850004196167063,-0.9324383546535131,0.6954382707301718,-0.5254691983075919,0.2884691143842506,0.7874334653373722,76.38888704923998,16.59422698736529,0.40696915634592146,11,0.07000017166137695,-0.04500007629394531,-0.017499685287475586,-0.5199995040893555,1.6200008392333984,1,0.1389431944792643,7.0000000000002185,15.390000343322756,2.624992176906227,15.449999809265135,-2.473673643527535,15.220000267028807,0.1389431944792643
2594,2010-11-24,15.670000076293945,15.81999969482422,15.329999923706055,15.470000267028807,64300.0,0.02217874457142832,-1.041663603653371,1.5384587169423687,45.06665547688796,50.17742318988574,-0.22309350912371428,-0.2268919536641114,-0.6680083373782892,-1.4089043405796282,10.368311061068114,0.48999977111816584,0.07376992123733217,0.20500011444091726,-0.6130462209097409,1.0230464497915754,-0.20402305323441183,0.6140232821162463,0.4206846396280355,83.33336865461912,27.028558901342507,0.40902316767532876,11,-0.37000036239623846,-0.38500022888183594,-0.2499997615814209,-0.8599996566772461,1.889999389648441,2,0.1161454809165936,2.3333206177242873,15.329999923706055,7.0000000000002185,15.390000343322756,2.624992176906227,15.449999809265135,0.1161454809165936
2595,2010-11-26,15.90999984741211,15.90999984741211,15.529999732971193,15.529999732971193,17900.0,0.015315875555178993,-1.0000000000000093,1.900002384188039,49.87079804080249,50.18546935858187,-0.5157636253903846,-0.4240508871061799,-0.8735367111872048,-1.6282809814622787,9.879204967441341,0.3800001144409162,0.10088311567238506,0.40399990081787074,-0.41710066337131835,1.2251004650070598,-0.006550381276722916,0.8145501829124644,0.1544711688508542,100.0,45.94877141637025,0.41055028209459415,11,-0.565000057220459,-0.625,-0.48999953269958496,-1.0999994277954102,1.1000003814697266,4,0.09616597745564226,-1.041663603653371,15.670000076293945,2.3333206177242873,15.329999923706055,7.0000000000002185,15.390000343322756,0.09616597745564226
2596,2010-11-29,16.670000076293945,16.829999923706055,15.5600004196167,15.739999771118164,206300.0,0.04776871377566083,1.0319992065429688,2.4473684870965506,60.44944431847848,51.184076029338826,-1.2049502649507797,-1.1052529462085054,-1.5859773571640936,-2.371811280605069,10.108394203059904,1.2699995040893555,0.04643919613960179,1.0780001163482673,0.14890103356539797,2.0070991991311384,0.6134505749568326,1.542549657739702,-1.8900003433227521,91.48937033657093,38.345401685752265,0.46454954139143545,11,-0.8650002479553223,-1.0850000381469727,-1.184999942779541,-1.859999656677246,1.0499992370605469,0,0.03539293040717606,-1.0000000000000093,15.90999984741211,-1.041663603653371,15.670000076293945,2.3333206177242873,15.329999923706055,0.03539293040717606
2597,2010-11-30,16.360000610351562,16.680000305175778,16.149999618530273,16.530000686645508,665300.0,-0.018596248621691736,1.2553253657447991,-0.18279572097754662,58.605677751039806,52.26371910542498,-0.8757390987583236,-0.6846522480783932,-1.2458693985581455,-2.0468176355735928,11.067452463192973,0.5300006866455043,0.006381975561156494,0.6755006313323975,-0.1640852016719201,1.515086464336715,0.2557077148302369,1.0952935478345562,-1.5390008735656728,72.98854165639,17.05551003933276,0.4197929165021589,11,-0.5550007820129395,-0.7750005722045898,-0.8750004768371582,-1.5500001907348633,0.7199993133544922,1,0.0458435190720865,1.0319992065429688,16.670000076293945,-1.0000000000000093,15.90999984741211,-1.041663603653371,15.670000076293945,0.0458435190720865
2598,2010-12-01,16.700000762939453,16.790000915527347,16.610000610351562,16.629999160766598,161800.0,0.020782404639567043,-2.2727714102409133,-0.41177394562938957,55.71097659384807,53.01165134692046,-1.0993296524661673,-0.9920299910181107,-1.5399062011703037,-2.3629880972225443,11.61102061196024,0.4300003051757848,0.046744166762785255,0.9625007629394524,0.008685450103847359,1.9163160757750557,0.48559310652165166,1.439408419357255,-1.8388210224151607,91.33338928222656,38.98248298184022,0.4769076564178018,12,-0.8250007629394531,-1.1150007247924805,-1.1550004482269287,-1.890000343322754,0.049999237060546875,2,0.029341302319312756,1.2553253657447991,16.360000610351562,1.0319992065429688,16.670000076293945,-1.0000000000000093,15.90999984741211,0.029341302319312756
2599,2010-12-02,16.450000762939453,16.75,16.229999542236328,16.65999984741211,164700.0,-0.01497005919633243,1.6666731875268985,-2.9999182583579307,56.50119626394101,53.46078206394608,-0.6916117175590344,-0.6957945733166788,-1.2452554351500584,-2.102185921986081,11.87288588016247,0.5200004577636719,0.056222048721568996,0.6605007171630852,-0.33079808364296426,1.6517995179691347,0.16485131676006048,1.15615011756611,-1.5494446187515258,70.7692996143488,18.4953082948047,0.49564940040302485,12,-0.5750007629394531,-0.8650007247924805,-0.7050004005432129,-1.640000343322754,-0.23000144958496094,3,0.03039513536841043,-2.2727714102409133,16.700000762939453,1.2553253657447991,16.360000610351562,1.0319992065429688,16.670000076293945,0.03039513536841043
2600,2010-12-03,16.5,16.670000076293945,16.190000534057614,16.309999465942386,137700.0,0.003039467157545106,-1.2325643288990804,-0.9047683923705553,64.37995300573564,54.06949812986443,-0.6045204892676868,-0.747910626332045,-1.2439442461608756,-2.1377891329428778,11.338667780024663,0.4799995422363317,0.1206496780044688,0.6875,-0.3486038126810129,1.723603812681013,0.16944809365949354,1.2055519063405065,-1.5608549802217109,74.01574389253963,16.16392069654544,0.5180519063405068,12,-0.6100001335144043,-0.9149999618530273,-0.8299996852874756,-1.6899995803833008,-0.6599998474121094,4,0.06424239187529612,1.6666731875268985,16.450000762939453,-2.2727714102409133,16.700000762939453,1.2553253657447991,16.360000610351562,0.06424239187529612
2601,2010-12-06,16.780000686645508,16.850000381469727,16.5,16.5,92000.0,0.016969738584576177,-1.499996594028651,1.4736836821764066,64.75197246246682,56.03850845243367,-0.7554656572507525,-1.0120679963305523,-1.481218120623339,-2.3985857002938964,10.881296034633401,0.35000038146972656,0.21894779910091522,0.924500656127929,-0.1981558771250036,2.0471571893808616,0.3631723895014609,1.4858289227543953,-1.8030385687886632,90.00005449561583,28.527715698704,0.5613282666264666,12,-0.8100004196166992,-1.1850004196166992,-1.2475006580352783,-1.9700002670288086,-0.6200008392333984,0,0.013706765960944,-1.2325643288990804,16.5,1.6666731875268985,16.450000762939453,-2.2727714102409133,16.700000762939453,0.013706765960944
2602,2010-12-07,16.950000762939453,17.200000762939453,16.709999084472653,16.979999542236328,114600.0,0.010131112594604419,1.085108109863011,-0.10713823475316926,74.22969442089948,58.84070759267775,-0.7609282282326433,-1.1455003091176597,-1.601766487842994,-2.537659835410606,11.127909975873054,0.4900016784668004,0.29092850621270117,1.0340006828308113,-0.18842877557557358,2.256430141237198,0.42278595362761706,1.6452154120340037,-1.8981171145380937,75.24753036177304,6.743721665345589,0.611214729203193,12,-0.6850004196166992,-1.1800003051757812,-1.457500696182251,-2.140000343322754,-0.9300003051757812,1,0.045427641047581124,-1.499996594028651,16.780000686645508,-1.2325643288990804,16.5,1.6666731875268985,16.450000762939453,0.045427641047581124
2603,2010-12-08,17.069999694824222,17.280000686645508,16.90999984741211,16.979999542236328,50900.0,0.007079582683390928,-2.2174050055562007,-3.000127161749864,80.2898673314194,62.7543977987368,-0.6796213325564793,-1.209365943753502,-1.6798934945336867,-2.6276371279397583,11.773160078353168,0.37000083923339844,0.31610847687235655,1.0789996147155794,-0.23470020702936267,2.3926994364605196,0.42214970384310746,1.7358495255880495,-1.8892290195505765,80.73385665839604,5.3734515793777575,0.6568499108724705,12,-0.6649994850158727,-1.0799994468689,-1.7349994182586705,-2.259999275207523,-1.3800001144409215,2,0.0005858365003290622,1.085108109863011,16.950000762939453,-1.499996594028651,16.780000686645508,-1.2325643288990804,16.5,0.0005858365003290622
2604,2010-12-09,17.030000686645508,17.280000686645508,16.870000839233402,17.239999771118164,66100.0,-0.0023432342644296167,1.8275762279339947,-2.3333192048488036,77.84618481520268,65.86277410700349,-0.4765308501632859,-1.1644885728413747,-1.597624044739014,-2.5588216577540557,11.902913752532246,0.4099998474121058,0.42837872473314675,0.9980005264282212,-0.3933657742722545,2.3893668271286987,0.30231737607798337,1.693683676778459,-1.6812916104621127,77.06422339424023,-2.169570782112217,0.6956831503502388,12,-0.6100001335144043,-1.0000004768371582,-1.6900007724761963,-2.2200002670288086,-1.3600006103515625,3,-0.016441613350319906,-2.2174050055562007,17.069999694824222,1.085108109863011,16.950000762939453,-1.499996594028651,16.780000686645508,-0.016441613350319906
2605,2010-12-10,17.139999389648438,17.180000305175778,16.930000305175778,17.110000610351562,104300.0,0.006459113245320447,3.5454293244558355,-0.1428519527702089,76.99683032407596,67.70137255206987,-0.4399736282922504,-1.2404236132808037,-1.6577221376032725,-2.6338025533842977,12.039679476494811,0.25,0.5503679248721998,1.0459992408752434,-0.42861999959536234,2.520618481345849,0.3086896206399423,1.7833088611105463,-1.636786984628074,82.05113157026005,1.4686746131619657,0.7373096202353024,12,-0.4249992370605469,-1.109999179840088,-1.8799993991851807,-2.3299989700317383,-1.9399995803833026,4,-0.05367561896469919,1.8275762279339947,17.030000686645508,-2.2174050055562007,17.069999694824222,1.085108109863011,16.950000762939453,-0.05367561896469919
2606,2010-12-13,17.139999389648438,17.450000762939453,17.120000839233402,17.190000534057614,95200.0,0.0,-6.333474621172483,-1.6667726347913363,78.50164252708412,69.91203530496368,-0.4093394676089659,-1.1638417938134111,-1.601312235935346,-2.6094465642332914,13.119780628427774,0.32999992370605113,0.6781297606707852,0.9594992637634263,-0.5487585059536357,2.4677570334804866,0.2053703789048953,1.7136281486219573,-1.4946439220980619,58.108017547567826,-23.448593835207006,0.7541288848585301,12,-0.31999874114990234,-1.0249991416931152,-1.787499189376831,-2.3299989700317383,-2.0199995040893555,0,-0.07584593251769134,3.5454293244558355,17.139999389648438,1.8275762279339947,17.030000686645508,-2.2174050055562007,17.069999694824222,-0.07584593251769134
2607,2010-12-14,17.059999465942386,17.270000457763672,16.899999618530273,17.270000457763672,152300.0,-0.004667440289079949,2.5238008737431996,4.199923707801105,77.99355327743378,72.38787715869543,-0.24541001571856924,-1.0253629424002888,-1.463379451076868,-2.510098727879738,14.04968644587879,0.37000083923339844,0.775102872884883,0.8089993476867718,-0.7264197068527132,2.344418402226257,0.04128982041703111,1.5767088749565144,-1.2341794688531031,32.758388224422816,-47.409098324723075,0.7677095272697421,12,-0.2399988174438512,-0.9449992179870641,-1.70749926567078,-2.1549992561340368,-2.1099996566772514,1,-0.05275496170600624,-6.333474621172483,17.139999389648438,3.5454293244558355,17.139999389648438,1.8275762279339947,17.030000686645508,-0.05275496170600624
2608,2010-12-15,17.350000381469727,17.549999237060547,16.860000610351562,16.950000762939453,110500.0,0.016998881864344728,-1.379305922318284,-1.9047510921790316,77.63161031826401,74.73570094250908,-0.48445811587761156,-1.2096258685710914,-1.698620313062575,-2.781423707111884,15.607769673604965,0.6899986267089844,0.7699650947219183,0.9925002574920647,-0.537286539341693,2.5222870543258207,0.22760685907518763,1.7573936559089436,-1.361762307795427,71.01460092105772,-8.390869274626297,0.7648933984168783,12,-0.48000049591064453,-1.1850008964538574,-1.9975001811981201,-2.445000171661377,-2.450000762939453,2,-0.07665705443594861,2.5238008737431996,17.059999465942386,-6.333474621172483,17.139999389648438,3.5454293244558355,17.139999389648438,-0.07665705443594861
2609,2010-12-16,17.559999465942386,17.799999237060547,17.360000610351562,17.430000305175778,57800.0,0.012103693363427537,-2.2592665851918308,0.3249982118589692,77.40866418901153,76.18333551842863,-0.5816078485489484,-1.282164644035614,-1.8573824538558767,-2.974689220904679,16.713195761511514,0.4499988555908203,0.8059316356576147,1.073499345779421,-0.4013318233132246,2.5483305148720667,0.33608376123309824,1.810914930325744,-1.3843500526617376,74.46807215469875,-2.2359824415792673,0.7374155845463225,12,-0.4099998474121129,-1.2699999809265172,-2.1874992847442662,-2.6549992561340368,-2.749999046325687,3,-0.10649202405648983,-1.379305922318284,17.350000381469727,2.5238008737431996,17.059999465942386,-6.333474621172483,17.139999389648438,-0.10649202405648983
2610,2010-12-17,17.100000381469727,17.670000076293945,16.989999771118164,17.600000381469727,199800.0,-0.026195848431819546,1.125002980235081,-3.846178675704413,57.933598814204196,75.42573844639946,-0.03078569866000791,-0.7105282627739093,-1.3420533936051164,-2.49423437721701,17.71866356045112,0.6800003051757812,0.8285263231906654,0.5195002555847168,-0.8514382484239,1.8904387595933354,-0.1659689964195934,1.2049695075890252,-0.696941992859891,25.531927845301627,-47.26527378535317,0.6854692520043092,12,0.154998779296875,-0.8100008964538574,-1.6625003814697266,-2.195000171661377,-2.020000457763672,4,-0.08362574697515146,-2.2592665851918308,17.559999465942386,-1.379305922318284,17.350000381469727,2.5238008737431996,17.059999465942386,-0.08362574697515146
2611,2010-12-20,17.219999313354492,17.399999618530273,16.639999389648438,17.149999618530273,106300.0,0.007017481240222834,2.5348822767516546,-0.1399993896484375,67.06350197509386,74.62949484130993,-0.09142108581421127,-0.7284734679289393,-1.4157928386703276,-2.593830111440173,18.140581376159837,0.7600002288818359,0.8734291446161748,0.5509992122650154,-0.7387806258302554,1.840779050360286,-0.09389070678262001,1.1958891313126507,-0.6213692059615568,50.0,-21.83226933099408,0.6448899190476355,12,0.0,-0.929999828338623,-1.7824993133544922,-2.3149991035461426,-2.169999122619627,0,-0.11730543464788656,1.125002980235081,17.100000381469727,-2.2592665851918308,17.559999465942386,-1.379305922318284,17.350000381469727,-0.11730543464788656
2612,2010-12-21,17.450000762939453,17.6200008392334,17.110000610351562,17.34000015258789,56700.0,0.013356646849955967,1.2666638409697792,1.5714441416893732,65.56019158992407,72.99286420336603,-0.2716005230223679,-0.8392612286234566,-1.5891384294282744,-2.8031611495417845,18.714176803305698,0.5100002288818359,0.8924919149609885,0.6780006408691399,-0.5064351531381988,1.8624364348764786,0.08578274386547236,1.2702185378728075,-0.8100013732910156,69.82771377928027,0.4431117587775475,0.592217897003669,12,-0.23000144958496094,-1.160001277923584,-1.9225008487701416,-2.515000343322754,-2.700000762939453,1,-0.1335243997426555,2.5348822767516546,17.219999313354492,1.125002980235081,17.100000381469727,-2.2592665851918308,17.559999465942386,-0.1335243997426555
2613,2010-12-22,17.459999084472653,17.530000686645508,17.239999771118164,17.530000686645508,62500.0,0.0005729696903185033,7.285550802430452,-0.6363746705507328,73.27191127377807,72.48461158765218,-0.24636785971490482,-0.718332784000026,-1.5473217811688258,-2.792540420023389,19.318770040079492,0.29000091552734375,0.8927340544949551,0.5814990043640087,-0.42697580987548633,1.5899738186035037,0.0772615972442594,1.085736411483758,-0.8199996948242152,70.68963816276232,1.419045908766691,0.5042374071197476,12,-0.2399997711181605,-1.1699995994567836,-1.7924990653991664,-2.5249986648559535,-2.9699993133544886,2,-0.14375712524748552,1.2666638409697792,17.450000762939453,2.5348822767516546,17.219999313354492,1.125002980235081,17.100000381469727,-0.14375712524748552
2614,2010-12-23,17.489999771118164,17.639999389648438,17.34000015258789,17.459999084472653,58800.0,0.0017182524752932249,-1.222228501592998,-0.4285714285714576,73.02329542581413,72.04310771006753,-0.22825961469320433,-0.6376871288119794,-1.5360186021071414,-2.7999415534461196,20.64424937676724,0.2999992370605469,0.8457091511718957,0.5204997062683105,-0.3474915088781714,1.3884909214147925,0.08650409869506959,0.9544953138415515,-0.6876004028320324,82.52425386608199,13.281601418942628,0.4339956075732403,12,-0.2700004577636719,-1.200000286102295,-1.8549997806549072,-2.554999351501465,-2.789999961853029,3,-0.14808463044492692,7.285550802430452,17.459999084472653,1.2666638409697792,17.450000762939453,2.5348822767516546,17.219999313354492,-0.14808463044492692
2615,2010-12-27,17.440000534057614,17.479999542236328,17.059999465942386,17.370000839233402,18100.0,-0.002858732859626234,4.6000864677907005,2.333269756500218,67.18754656626547,70.78598593664323,-0.14665199707016896,-0.492434320969668,-1.4837751709561626,-2.72995881251844,21.62532108590323,0.4300003051757777,0.765663264685319,0.3940004348754833,-0.3401982240548307,1.1281990938057973,0.026901105410328086,0.7610997643406385,-0.49793718414306554,80.00011444091761,12.830290300810233,0.3670993294651567,12,-0.22000122070312145,-1.0800008773803675,-1.8875005245208705,-2.5050001144409144,-2.360000610351559,0,-0.15080275423758915,-1.222228501592998,17.489999771118164,7.285550802430452,17.459999084472653,1.2666638409697792,17.450000762939453,-0.15080275423758915
2616,2010-12-28,17.260000228881836,17.459999084472653,17.209999084472653,17.360000610351562,36500.0,-0.010321118099983151,-1.4999666218444834,-1.428583106267175,58.03109678783796,68.56793521557702,0.05829038670237452,-0.28033949573379857,-1.2893913180414671,-2.5263480226122574,21.094226437465974,0.25,0.7002940842219658,0.18450012207031108,-0.533316958496421,0.9023172026370432,-0.17440841821305497,0.5434086623536771,-0.20000076293944957,34.48289469789855,-30.357099085369818,0.35890854028336655,12,-0.04000091552734375,-0.9000005722045898,-1.7075002193450928,-2.2649998664855957,-1.6100006103515625,1,-0.1263036081267196,4.6000864677907005,17.440000534057614,-1.222228501592998,17.489999771118164,7.285550802430452,17.459999084472653,-0.1263036081267196
2617,2010-12-29,17.110000610351562,17.379999160766598,16.940000534057614,17.34000015258789,68300.0,-0.008690591920113233,1.8387231738531857,2.299986648610502,51.02043398124945,65.61113784479764,0.24152778210649473,-0.0751223817610267,-1.1316126653059442,-2.3546478321911195,20.320430498527347,0.4399986267089844,0.6288516762645955,-0.002999496459960227,-0.6368876188797756,0.6308886259598552,-0.3199435576698697,0.31394456474994925,0.6899986267089844,24.285764888924394,-36.95155907821888,0.31694406120990787,12,0.10999870300292969,-0.7350010871887207,-1.5575006008148193,-2.0900001525878906,-2.1100006103515625,2,-0.12039744863424473,-1.4999666218444834,17.260000228881836,4.6000864677907005,17.440000534057614,-1.222228501592998,17.489999771118164,-0.12039744863424473
2618,2010-12-30,17.190000534057614,17.350000381469727,16.629999160766598,16.920000076293945,53700.0,0.004675623661734463,1.440681472860711,-1.173917370175627,54.00000381470446,63.01017558098574,0.15247999601643158,-0.12282799335649486,-1.1817889254533434,-2.4129003652006347,19.419516991060117,0.7200012207031286,0.553401068529837,0.052500438690181284,-0.5513421409630617,0.6563430183434242,-0.24942085113643842,0.354421728516801,0.5927987289428742,55.44566795900504,-3.6331127408704518,0.3019212898266206,12,-0.0400009155273402,-0.7450008392333949,-1.7750008106231654,-2.165000438690182,-2.050000190734858,3,-0.14194301676857857,1.8387231738531857,17.110000610351562,-1.4999666218444834,17.260000228881836,4.6000864677907005,17.440000534057614,-0.14194301676857857
2619,2010-12-31,16.950000762939453,17.149999618530273,16.90999984741211,16.969999313354492,78300.0,-0.013961591836059717,-3.7999771119037176,-0.07406857966346048,45.53993258901866,61.63310155596512,0.3317375980102675,0.1650113691391546,-0.9251003078418236,-2.1476975340208107,19.361211761022027,0.28000068664550426,0.4772473693584942,-0.2124993324279778,-0.7320079073701855,0.3070092425142299,-0.47225361989908166,0.047254955043126046,0.7866864959716793,37.6472304188314,-17.760424737944575,0.2597542874711033,12,0.1849985122680664,-0.38500118255615234,-1.6075007915496826,-1.9150004386901855,-1.67000102996826,4,-0.1451327953447642,1.440681472860711,17.190000534057614,1.8387231738531857,17.110000610351562,-1.4999666218444834,17.260000228881836,-0.1451327953447642
2620,2011-01-03,17.559999465942386,17.700000762939453,16.799999237060547,17.040000915527347,87800.0,0.035988122451101834,1.250000596045615,-26.001812112541725,57.66424627944655,60.588739812004306,-0.23037458505345398,-0.38103918288777905,-1.5051750026292297,-2.71767287190049,19.4815697574025,0.9000015258789062,0.3946208786712049,0.3444993972778363,-0.10151050046184906,0.7905092950175217,0.12149444840799362,0.567504346147679,-0.9300003051757884,86.91578622753782,30.53403013728397,0.22300494886984204,1,-0.394999504089359,-0.8949999809265172,-2.267499685287479,-2.309998989105228,-2.269999504089359,0,-0.16287014485531282,-3.7999771119037176,16.950000762939453,1.440681472860711,17.190000534057614,1.8387231738531857,17.110000610351562,-0.16287014485531282
2621,2011-01-04,17.010000228881836,17.709999084472656,16.790000915527347,17.690000534057614,86100.0,-0.031321142015253156,1.5555596763853394,-1.3076965399865683,49.22119453677499,58.773295694987745,0.32039678229766366,0.19718426958626978,-0.9219992190155608,-2.1326775544169116,19.31205723450356,0.919998168945309,0.2798796203716378,-0.21699981689453196,-0.6260599514851499,0.192060317696086,-0.42152988418984094,-0.012469749599222979,-0.3586010360717822,35.18528657032222,-23.18562304487893,0.20453006729530976,1,0.15999889373779297,-0.3300004005432129,-1.695000410079956,-1.7599997520446777,-1.6999998092651367,1,-0.11346268543246518,1.250000596045615,17.559999465942386,-3.7999771119037176,16.950000762939453,1.440681472860711,17.190000534057614,-0.11346268543246518
2622,2011-01-05,17.719999313354492,17.75,16.90999984741211,16.959999084472653,73100.0,0.04174009846673177,1.0487768569281977,-1.1176468938280582,55.09641323229446,56.75379591260068,-0.3880867995787476,-0.4766065613573147,-1.5918217658144656,-2.8001629097494387,18.614329317337585,0.8400001525878906,0.2900596941638227,0.45449934005737447,0.011663215707947927,0.897335464406801,0.2330812778826612,0.6759174022320877,-1.0262561248779356,97.32136927093357,38.87473109708925,0.22141806217471274,1,-0.5299997329711914,-0.744999885559082,-2.0249993801116943,-2.339999198913574,-2.3199996948242188,2,-0.11681714306073276,1.5555596763853394,17.010000228881836,1.250000596045615,17.559999465942386,-3.7999771119037176,16.950000762939453,-0.11681714306073276
2623,2011-01-06,17.079999923706055,17.6200008392334,17.049999237060547,17.6200008392334,135100.0,-0.03611734844516101,1.1111134658585173,-0.7105273064480879,44.08866647937661,53.53883714077429,0.21494485013354137,0.17305294842138963,-0.9205109787812873,-2.121418758612876,17.76027603459836,0.6700000762939453,0.2499240173529529,-0.18600006103515554,-0.6279283991585309,0.25592827708821986,-0.40696423009684324,0.03496410802653216,-0.32288132653809143,30.208258827456053,-25.128994282271496,0.22096416906168717,1,0.1099996566772461,-0.08500003814697266,-1.3849999904632568,-1.6999998092651367,-1.5799999237060547,3,-0.1217798555618923,1.0487768569281977,17.719999313354492,1.5555596763853394,17.010000228881836,1.250000596045615,17.559999465942386,-0.1217798555618923
2624,2011-01-07,16.75,17.209999084472653,16.420000076293945,17.139999389648438,73700.0,-0.01932083871077972,1.981135198940546,0.7222198674748159,45.547062800389625,51.13433894456586,0.4793451879487627,0.50699422699482,-0.5572306499939046,-1.761065541228728,16.892034295252497,0.7899990081787074,0.18832489411905584,-0.501999950408937,-0.9906755854834479,-0.013324315334426018,-0.7463377679461942,-0.2576621328716797,1.0,24.812025762114892,-32.878692920925786,0.24433781753725628,1,0.33500003814697266,0.24499988555908203,-1.0199999809265137,-1.369999885559082,-1.1800003051757795,4,-0.09611938248819374,1.1111134658585173,17.079999923706055,1.0487768569281977,17.719999313354492,1.5555596763853394,17.010000228881836,-0.09611938248819374
2625,2011-01-10,16.219999313354492,16.75,16.209999084472653,16.620000839233402,116900.0,-0.031641832038537765,-1.571420786368853,1.0256465432920001,38.479252951558585,48.96191185164593,0.9142305418000021,1.0166616324458602,0.008637437581597851,-1.199493549229354,16.112824001440025,0.5400009155273473,0.09087096262611993,-0.9860006332397475,-1.657915351316646,-0.314085915162849,-1.3219579922781968,-0.6500432742012983,1.5034006881713857,0.6493651257613104,-55.617671907641125,0.33595735903845,1,0.7600002288818359,0.7750005722045898,-0.48999929428100586,-0.779998779296875,-0.7499990463256854,0,-0.057953120849355666,1.981135198940546,16.75,1.1111134658585173,17.079999923706055,1.0487768569281977,17.719999313354492,-0.057953120849355666
2626,2011-01-11,15.84000015258789,16.319999694824222,15.800000190734865,16.260000228881836,163500.0,-0.02342781608219524,-1.0799980163574439,1.049996185317277,32.07123892865488,46.85644573469098,1.1975557366611547,1.3642186857248575,0.42534120396045694,-0.7853414441847395,15.102283292315905,0.5199995040893572,-0.025653784707007077,-1.3009998321533196,-2.2096227413308007,-0.3923769229758385,-1.7553112867420602,-0.846688377564579,1.8228638122558571,2.0512802956683216,-50.33168403919956,0.4543114545887405,1,0.934999942779541,0.9599995613098145,-0.10250020027160645,-0.39999961853027344,-0.21000003814697266,1,-0.0347222339290828,-1.571420786368853,16.219999313354492,1.981135198940546,16.75,1.1111134658585173,17.079999923706055,-0.0347222339290828
2627,2011-01-12,16.15999984741211,16.370000839233402,15.789999961853027,16.020000457763672,141500.0,0.020202000741265103,1.0714266251592155,-0.33333181956485214,36.45832836627492,44.90737068486548,0.8142544271044265,1.0259364451355566,0.16070598037210004,-1.0708967407000998,14.593221254961753,0.5800008773803746,-0.11958687820239433,-0.9360001564025886,-1.9451039043801934,0.07310359157501622,-1.440552030391391,-0.4314482824137862,1.3910922909851067,20.218563287725487,-28.615709683912826,0.5045518739888026,1,0.6100001335144043,0.6349997520446777,-0.3774995803833008,-0.7199993133544922,-0.5799999237060547,2,-0.05259897498894661,-1.0799980163574439,15.84000015258789,-1.571420786368853,16.219999313354492,1.981135198940546,16.75,-0.05259897498894661
2628,2011-01-13,16.020000457763672,16.170000076293945,15.800000190734865,16.170000076293945,64600.0,-0.008663328649155755,3.9333443535978807,-1.0714305177111716,35.030538980076145,43.739660283871864,0.8614238460566703,1.1185345578694808,0.3191556770482862,-0.8926062185650121,13.611092488213778,0.36999988555908025,-0.18952153785600245,-1.0094995498657227,-2.118476614672179,0.09947751494073387,-1.5639880822689491,-0.45501101746249617,1.3902043065100074,16.197228029714402,-27.203326759297006,0.554488532403228,1,0.7499995231628418,0.7749991416931152,-0.0025000572204589844,-0.3899998664855957,-0.5800008773803711,3,-0.038701674252008655,1.0714266251592155,16.15999984741211,-1.0799980163574439,15.84000015258789,-1.571420786368853,16.219999313354492,-0.038701674252008655
2629,2011-01-14,15.6899995803833,16.049999237060547,15.539999961853027,16.020000457763672,146900.0,-0.020599305115527988,1.6153913870637229,2.200011444120901,33.140632163473526,41.014814270985966,1.1106995109265938,1.3715781135238316,0.6715673656318231,-0.5285588250623974,12.361499637148176,0.5099992752075195,-0.24628870025628302,-1.2460004329681382,-2.4754358925862014,-0.016564973350075007,-1.8607181627771716,-0.6312827031591048,1.5905887996967252,12.396662297629922,-25.284799448472576,0.614717729809032,1,0.9550004005432129,0.9800000190734863,0.5075006484985352,-0.019999027252197266,-0.4199991226196289,4,-0.012109597543957351,3.9333443535978807,16.020000457763672,1.0714266251592155,16.15999984741211,-1.0799980163574439,15.84000015258789,-0.012109597543957351
2630,2011-01-18,15.670000076293945,15.8100004196167,15.3100004196167,15.56999969482422,87200.0,-0.0012746656866938766,1.631571550469307,-0.3030306533229628,34.19481367498291,39.34521639745351,0.932467623247657,1.3480687747735836,0.6938974225924142,-0.48338473916177627,12.122957152507926,0.5,-0.32453003086492416,-1.1944999217987053,-2.544220714425755,0.15522087082834624,-1.869360318112232,-0.5196395254851787,1.4365294619633815,33.96221831755712,-3.953489045140678,0.6748603963135255,1,0.8600001335144043,0.8849997520446777,0.5550003051757812,0.02500009536743164,-0.23999977111816584,1,-0.006381645244597611,1.6153913870637229,15.6899995803833,3.9333443535978807,16.020000457763672,1.0714266251592155,16.15999984741211,-0.006381645244597611
2631,2011-01-19,15.199999809265135,15.6899995803833,15.15999984741211,15.6899995803833,87200.0,-0.029993635273802055,1.163265226682652,-4.899979019245179,32.14951058641748,36.795560547911634,1.250189589506606,1.7486295621484285,1.164683426864686,0.01713657282762071,12.747505955132343,0.5299997329711914,-0.382536229469423,-1.5635002136230494,-3.091722831145974,-0.0352775961001246,-2.32761152238451,-0.799388904861587,1.6909462347553177,3.3057792616200796,-34.833103098585006,0.764111308761462,1,1.190000534057619,1.2799997329711932,1.1725003719329852,0.495000362396242,0.6500005722045916,2,0.017763188233666627,1.631571550469307,15.670000076293945,1.6153913870637229,15.6899995803833,3.9333443535978807,16.020000457763672,0.017763188233666627
2632,2011-01-20,15.119999885559082,15.390000343322756,15.100000381469727,15.140000343322756,135000.0,-0.005263152941442084,-8.666751438471623,0.04081727980817861,30.65418368352823,35.30284023726181,1.0310167413707205,1.7340259523111605,1.250358517547113,0.12079599783557882,13.067556283214104,0.2899999618530291,-0.5380728646234871,-1.5270000934600816,-3.1846344244299054,0.13063423750974223,-2.3558172589449917,-0.6981829279751697,1.5286136909362043,1.8691130648070904,-32.67274381828447,0.8288171654849115,1,1.0349998474121094,1.3299999237060547,1.3475005626678467,0.6600003242492676,-0.050000190734861505,3,0.03373017412314461,1.163265226682652,15.199999809265135,1.631571550469307,15.670000076293945,1.6153913870637229,15.6899995803833,0.03373017412314461
2633,2011-01-21,14.949999809265135,15.420000076293945,14.93000030517578,15.270000457763672,94600.0,-0.011243391374381684,-1.72222354677113,15.999666221627507,31.06058238840332,33.693231302596665,0.9690032426862203,1.7985544570756762,1.4296558037736435,0.3224891640540246,13.491927132462783,0.48999977111816584,-0.6417589253845541,-1.5715002059936527,-3.3459182540988355,0.20291784211153008,-2.458709230046244,-0.6842911819410613,1.4508356560260633,1.7856717109274123,-31.02647861313807,0.8872090240525915,1,0.8900003433227557,1.4149999618530291,1.5175006389617938,0.8300004005432147,-0.26999950408935547,4,0.04214047641997176,-8.666751438471623,15.119999885559082,1.163265226682652,15.199999809265135,1.631571550469307,15.670000076293945,0.04214047641997176
2634,2011-01-24,14.899999618530273,15.100000381469727,14.800000190734865,15.0,54300.0,-0.003344494406205545,-1.0000063578449567,0.3125005587924106,21.82202002878803,31.842427644511048,0.8146531303161968,1.7334440638332964,1.4679316363578963,0.40549082123157376,13.814808646157056,0.3000001907348615,-0.8428165884855652,-1.4920003890991218,-3.3451072491313454,0.36110647093310355,-2.4185538191152354,-0.56544695908301,1.2360855179401504,9.900931201383708,-15.403742311755407,0.9265534300161126,1,0.685000896453861,1.4000000953674316,1.6175000667572021,0.929999828338623,-0.3899993896484375,0,0.03624160910591301,-1.72222354677113,14.949999809265135,-8.666751438471623,15.119999885559082,1.163265226682652,15.199999809265135,0.03624160910591301
2635,2011-01-25,14.8100004196167,14.979999542236328,14.729999542236328,14.779999732971193,102300.0,-0.006040214846827707,-2.8461222453710495,-0.3000057220240529,24.178390040052108,30.965444434666296,0.7639477061677571,1.7036550328515077,1.5549126860231866,0.5212776290767884,14.84954488861446,0.25,-0.964298340706339,-1.4504995822906501,-3.3627920328270946,0.46179286824579435,-2.406645807558874,-0.4943533570224279,1.0588677277066125,8.333424395981455,-15.071982455217208,0.9561462252682227,1,0.7399997711181658,1.4299993515014648,1.909999132156372,1.1849989891052246,-0.11000061035156428,1,0.031060096226444234,-1.0000063578449567,14.899999618530273,-1.72222354677113,14.949999809265135,-8.666751438471623,15.119999885559082,0.031060096226444234
2636,2011-01-26,15.079999923706055,15.220000267028807,14.770000457763672,14.850000381469727,86200.0,0.018230891049248354,-1.307694941116623,7.666475936169314,15.44501415283463,28.630631744284038,0.4188516547928902,1.3301594041608737,1.3007667967731784,0.28352804128315334,15.68210445482062,0.44999980926513494,-1.0770398560433776,-1.0715000629425049,-2.9924130115814656,0.8494128856964558,-2.0319565372619834,-0.11104358862302455,0.561094502599861,50.72465370592024,35.154355506055516,0.9604564743194803,1,0.36999988555908203,1.1599998474121094,1.6924993991851807,0.9799995422363281,0.02999973297118963,2,0.023209574485442586,-2.8461222453710495,14.8100004196167,-1.0000063578449567,14.899999618530273,-1.72222354677113,14.949999809265135,0.023209574485442586
2637,2011-01-27,15.050000190734865,15.119999885559082,14.850000381469727,15.100000381469727,96900.0,-0.0019893722230084343,5.000042385902449,-0.21739256630122128,18.380048052141362,26.78057719673573,0.30713850251528996,1.2626529625993026,1.3388613185752174,0.34257754924534645,17.172806132058998,0.26999950408935547,-1.1209811436977226,-0.9984997749328581,-2.923922731092171,0.9269231812264547,-1.9612112530125163,-0.03578829685320173,0.40887525875713315,46.376869683961125,31.309099533334006,0.9627114780796566,1,0.33999919891357244,1.189999580383299,1.7049992084503156,1.0099992752075178,-0.10000038146973012,3,0.053156158179144875,-1.307694941116623,15.079999923706055,-2.8461222453710495,14.8100004196167,-1.0000063578449567,14.899999618530273,0.053156158179144875
2638,2011-01-28,14.75,15.050000190734865,14.710000038146973,15.0,202900.0,-0.01993356723806239,-1.0606074617807812,4.999980926586609,18.553443275842938,25.159778431443446,0.4559969517818878,1.4445443105420424,1.65749945189037,0.673850399675004,18.60624011437198,0.3400001525878924,-1.1116808033865482,-1.1764999389648434,-3.1065859961351308,0.7535861182054422,-2.141542967549988,-0.2114569103797006,0.5631002680408645,7.843126255203161,-5.7445352317096985,0.9650430285851428,1,0.5100002288818359,1.4800000190734863,2.0049993991851807,1.3099994659423828,0.7200002670288068,4,0.021694894564354028,5.000042385902449,15.050000190734865,-1.307694941116623,15.079999923706055,-2.8461222453710495,14.8100004196167,0.021694894564354028
2639,2011-01-31,14.489999771118164,15.039999961853027,14.399999618530273,14.880000114440918,105700.0,-0.01762713416148043,-1.2456126848578442,1.5600013732910156,20.274900912840664,23.613121457872083,0.5899118413891227,1.5924433461314536,1.9412377964076555,0.9636095355387191,20.2843297345718,0.6400003433227539,-1.1585494388490378,-1.3135001182556145,-3.28210910859179,0.6551088720805609,-2.297804613423704,-0.3291956230875268,0.7024804509439218,10.975619684287553,-4.073141958028286,0.9843044951680878,1,0.554999828338623,1.5850000381469727,2.2649996280670166,1.5699996948242188,0.7700004577636719,0,0.01311252843746269,-1.0606074617807812,14.75,5.000042385902449,15.050000190734865,-1.307694941116623,15.079999923706055,0.01311252843746269
2640,2011-02-01,14.699999809265135,14.789999961853027,14.550000190734865,14.600000381469727,90300.0,0.01449275648475501,-1.4000000000000248,-0.25640856349875446,29.19706504862171,23.285071953672556,0.2546237763277226,1.2197294884132113,1.750168396778582,0.782975606632645,21.78857258988987,0.3000001907348633,-1.1881672887907122,-0.9605000972747817,-2.8033636132228192,0.8823634186732576,-1.8819318552487996,-0.039068339300762034,0.3500003814697301,36.58536018040699,19.070765717131263,0.9214317579740195,2,0.21000003814697443,1.3750000000000018,2.0549995899200457,1.3599996566772479,-0.01999950408935547,1,-0.012925141690379172,-1.2456126848578442,14.489999771118164,-1.0606074617807812,14.75,5.000042385902449,15.050000190734865,-0.012925141690379172
2641,2011-02-02,15.079999923706055,15.220000267028807,14.65999984741211,14.65999984741211,132900.0,0.025850348256563516,-1.6666681804351395,4.200024795674183,30.714281821736435,23.291749524584578,-0.16113329801985365,0.724890483413672,1.3864901570475752,0.43644613506435626,22.892398516859803,0.5600004196166974,-1.1724023394526846,-0.48399996757507324,-2.2288436347468092,1.2608436995966628,-1.3564218011609412,0.38842186601079476,-0.6800003051757812,82.92680090203581,63.03800046949125,0.8724218335858683,2,-0.1700000762939453,0.994999885559082,1.7099995613098145,0.9899997711181641,-0.4499998092651367,2,-0.025198946708451353,-1.4000000000000248,14.699999809265135,-1.2456126848578442,14.489999771118164,-1.0606074617807812,14.75,-0.025198946708451353
2642,2011-02-03,15.649999618530273,15.84000015258789,15.15999984741211,15.15999984741211,140600.0,0.037798388442175535,-1.7755127461551337,1.1666659097824261,44.27243201747911,24.75973281670411,-0.7242041012963494,-0.008579674644705548,0.8417065629354781,-0.10808462237728911,23.449665332687665,0.7600002288818359,-1.1542619751176808,0.1894997119903561,-1.2325888015704223,1.6115882255511345,-0.5215445447900322,0.9005439687707444,-1.2335999870300292,86.80552336170072,63.70479264731387,0.7110442567803891,2,-0.5299997329711914,0.4250001907348633,1.1399998664855957,0.4200000762939453,-1.2799997329711914,3,-0.03450479073581869,-1.6666681804351395,15.079999923706055,-1.4000000000000248,14.699999809265135,-1.2456126848578442,14.489999771118164,-0.03450479073581869
2643,2011-02-04,15.0,15.65999984741211,14.979999542236328,15.65999984741211,99000.0,-0.041533522963198455,1.0606074617807704,-1.3469390932693917,40.281691351620424,26.81080740812993,-0.07416536212130964,0.5034119521019207,1.511823419985955,0.5668965499306964,24.158776747132965,0.6800003051757812,-1.0975576293698985,-0.35649991035461426,-1.5686363140996455,0.855636493390417,-0.9625681122271299,0.24956829151790139,-0.5266563476562496,41.66667770455975,16.50094624594575,0.6060682018725158,2,0.11999988555908203,1.0749998092651367,1.797499418258667,1.0699996948242188,-0.6999998092651349,4,-0.0033333460489910482,-1.7755127461551337,15.649999618530273,-1.6666681804351395,15.079999923706055,-1.4000000000000248,14.699999809265135,-0.0033333460489910482
2644,2011-02-07,15.140000343322756,15.390000343322756,15.0,15.0,137700.0,0.009333356221516986,-4.571419813216557,-0.21212178134844067,42.77929346488674,28.87757445533378,-0.19728839381089003,0.24939675721880228,1.3830210071906475,0.4438441880938111,25.10878212920471,0.3900003433227557,-1.020034742956291,-0.13599958419799663,-1.157296928297482,0.8852977599014906,-0.6466482562477402,0.374649087851747,-0.6119904309692394,45.736447289531895,20.78769286517929,0.5106486720497433,2,-0.02000045776367365,0.934999465942381,1.6574993133544904,0.9299993515014631,-1.0300006866455114,0,0.02179655985619533,1.0606074617807704,15.0,-1.7755127461551337,15.649999618530273,-1.6666681804351395,15.079999923706055,0.02179655985619533
2645,2011-02-08,15.279999732971193,15.279999732971193,14.93000030517578,15.100000381469727,193500.0,0.009246987217552016,2.8888965418584687,1.285706500636913,51.19760427748859,32.85008446918422,-0.29458607791830893,0.037275304212753824,1.2483401365936313,0.32321597462909146,25.76983426338984,0.3499994277954137,-0.9273099360276955,0.050999784469606624,-0.8688606690764633,0.9708602380156766,-0.40893044230342745,0.5109300112426407,-0.6995102110083025,52.54234959428457,23.829132599405362,0.45993022677303474,2,-0.15999984741211115,0.7950000762939435,1.569999694824217,0.7899999618530256,-1.219999313354494,1,-0.0013088680915486206,-4.571419813216557,15.140000343322756,1.0606074617807704,15.0,-1.7755127461551337,15.649999618530273,-0.0013088680915486206
2646,2011-02-09,15.289999961853027,15.40999984741211,14.949999809265135,15.15999984741211,44700.0,0.0006544652523949868,1.486487461756369,0.7222254600170531,52.59939069808408,36.65223365206674,-0.30359097769181,-0.01690919274187408,1.2193834592240833,0.3345981288856592,25.667177307424193,0.46000003814697443,-0.7840490752393681,0.0885000228881836,-0.7862276277473761,0.9632276735237433,-0.34886380242959625,0.5258638482059634,-0.659130014665136,39.56040846611428,7.14377524679081,0.4373638253177801,2,-0.1700000762939453,0.7849998474121094,1.624999761581421,0.7799997329711914,-0.6899995803833008,2,-0.03989533408758239,2.8888965418584687,15.279999732971193,-4.571419813216557,15.140000343322756,1.0606074617807704,15.0,-0.03989533408758239
2647,2011-02-10,15.3100004196167,15.59000015258789,15.210000038146973,15.210000038146973,76900.0,0.0013080744155375967,-6.599973297221004,0.7692330264460991,55.76924252557502,40.78732245759252,-0.31607000901214377,-0.1094669673289026,1.1902618574601043,0.3289685451019615,25.529521488945058,0.38000011444091797,-0.6549257185294444,0.15100045204162527,-0.6017321875255206,0.9037330916087711,-0.22536586774194767,0.5273667718251982,-0.6307652642128083,52.054842839599836,15.112420980943035,0.37636631978357304,2,-0.1900005340576172,0.7649993896484375,1.6149990558624268,0.7599992752075195,-0.37000083923339844,3,-0.044415433477356214,1.486487461756369,15.289999961853027,2.8888965418584687,15.279999732971193,-4.571419813216557,15.140000343322756,-0.044415433477356214
2648,2011-02-11,15.399999618530273,15.510000228881836,15.0,15.199999809265135,40700.0,0.005878458291761923,1.4285665628980728,1.9999904632932333,57.91139756233443,44.96915541864738,-0.3399162736833592,-0.26171491419926696,1.0810383567775332,0.25959794998686014,25.545555551816058,0.5100002288818359,-0.5098880453682018,0.27199969291686976,-0.3750859944545173,0.9190853802882568,-0.051543150768823764,0.5955425366025633,-0.6743338632390223,71.21203363870193,29.574702846072753,0.32354284368569386,2,-0.20499944686889648,0.6100006103515625,1.682499885559082,0.6700000762939453,-0.4499998092651385,4,-0.06688310120032925,-6.599973297221004,15.3100004196167,1.486487461756369,15.289999961853027,2.8888965418584687,15.279999732971193,-0.06688310120032925
2649,2011-02-14,15.5,15.550000190734865,15.289999961853027,15.369999885559082,101300.0,0.006493531425117771,1.260866680764411,0.6500011920940266,60.88327715076934,48.489845652219344,-0.3146727260854494,-0.39703564838295335,0.9706388035257447,0.18133644559909357,25.093944751394176,0.2600002288818377,-0.39190823268305586,0.38150005340576243,-0.23573570529830157,0.9987358121098264,0.07288217405372954,0.6901179327577953,-0.729760868816884,86.36361009161058,38.83998578517699,0.3086178793520321,2,-0.25,0.30499935150146307,1.5924997329711914,0.5699996948242188,-0.5799999237060547,0,-0.07741934253323446,1.4285665628980728,15.399999618530273,-6.599973297221004,15.3100004196167,1.486487461756369,15.289999961853027,-0.07741934253323446
2650,2011-02-15,15.56999969482422,15.630000114440918,15.390000343322756,15.40999984741211,173300.0,0.004516109343497998,-1.4000114441573057,1.2307669735539146,58.249156303082295,51.54927615014667,-0.2774629820619836,-0.5005760417381868,0.8892270596350382,0.13625811140026123,24.19127491284016,0.2399997711181623,-0.24405790588478737,0.45649976730346786,-0.14329924103839176,1.0562987756453275,0.15660026313253894,0.7563992714743968,-0.7569701227849137,91.17641283981673,42.23771919834107,0.2998995041709294,2,-0.1849994659423846,0.005000114440916192,1.4700002670288068,0.4999999999999982,-0.6599998474121112,1,-0.09377007493663014,1.260866680764411,15.5,1.4285665628980728,15.399999618530273,-6.599973297221004,15.3100004196167,-0.09377007493663014
2651,2011-02-16,15.470000267028807,15.699999809265135,15.420000076293945,15.699999809265135,73300.0,-0.006422570954105811,1.4347851326024426,-1.4374985098824435,56.907898245426836,52.953216842140854,-0.1299945200132253,-0.39981019314051913,0.9673905045021929,0.2544635612040391,22.9558268108105,0.27999973297118963,-0.08524197921783028,0.3430003166198716,-0.27681625889689343,0.9628168921366367,0.0330920288614891,0.6529086043782542,-0.6158918717675572,67.14291358482177,17.141555210066628,0.30990828775838264,2,-0.1550002098083496,-0.0850000381469691,1.5174994468688983,0.5999994277954119,-0.39000034332275213,2,-0.09114413853096293,-1.4000114441573057,15.56999969482422,1.260866680764411,15.5,1.4285665628980728,15.399999618530273,-0.09114413853096293
2652,2011-02-17,15.630000114440918,15.729999542236328,15.239999771118164,15.460000038146973,88200.0,0.01034258853589809,1.648655057581475,-0.7391322375731842,65.17242275152263,55.718853664352224,-0.3275779601230564,-0.5477252191900739,0.7814832266560572,0.11570101425817114,21.716981988475688,0.48999977111816406,0.03593246392758509,0.4775001525878899,-0.18180968465270908,1.136809989828489,0.14784523396759042,0.8071550712081894,-0.7364560488866019,86.3014396571996,29.688119229298223,0.3296549186202996,2,-0.3000001907348633,-0.24499988555908025,1.1574997901916504,0.4399995803833008,-1.130000114440918,3,-0.0658988947811684,1.4347851326024426,15.470000267028807,-1.4000114441573057,15.56999969482422,1.260866680764411,15.5,-0.0658988947811684
2653,2011-02-18,15.579999923706055,15.720000267028807,15.390000343322756,15.720000267028807,74600.0,-0.0031989885072788438,3.7142730635350585,-0.8235310617195196,70.2602362277304,58.772291749112625,-0.208587928001025,-0.4723232694943569,0.8005923091809564,0.1819135392541842,20.161847197787626,0.32999992370605113,0.13166488542625387,0.39599995613098216,-0.28249370678274843,1.0744936190447127,0.05675312467411686,0.7352467875878475,-0.6485976146703951,69.38781865387834,6.712405652315226,0.3392468314568652,2,-0.25,-0.2950000762939453,1.2024998664855957,0.48999977111816406,-0.7899999618530273,4,-0.04107832775717468,1.648655057581475,15.630000114440918,1.4347851326024426,15.470000267028807,-1.4000114441573057,15.56999969482422,-0.04107832775717468
2654,2011-02-22,15.4399995803833,15.600000381469727,15.31999969482422,15.350000381469727,69700.0,-0.008985901412601027,-2.7333282470897795,-0.6428498443471176,64.1221387938854,60.20835113982338,-0.024090893770981836,-0.3054539916670258,0.9087273052095206,0.3374767124909219,18.398131946760703,0.28000068664550604,0.13972844031378528,0.22899961471557617,-0.44487050333032485,0.9028697327614772,-0.10793544430737434,0.5659346737385267,-0.47225335760555254,40.81630667066302,-24.120016884708825,0.33693505902295084,2,-0.09999990463256836,-0.21500015258789062,1.3425002098083496,0.630000114440918,-0.7100000381469727,1,-0.031735737333873804,3.7142730635350585,15.579999923706055,1.648655057581475,15.630000114440918,1.4347851326024426,15.470000267028807,-0.031735737333873804
2655,2011-02-23,15.270000457763672,15.68000030517578,15.18000030517578,15.5,98200.0,-0.011010306168376727,-1.4390252979651628,-2.5555732163482427,53.941923163067365,60.357521413710415,0.1613034492133405,-0.10458813104134279,1.0406825519367828,0.5249225418438144,16.559038430762723,0.5,0.21405054173630056,0.03600049018859863,-0.6111112900125626,0.6831122703897599,-0.287555399911982,0.35955638028917924,-0.267364077793518,16.363686805984496,-44.38448259948272,0.32355589010058056,2,0.09499931335449219,-0.15000057220458984,1.3874993324279785,0.9799990653991699,-0.48000049591064453,2,-0.022920783953989776,-2.7333282470897795,15.4399995803833,3.7142730635350585,15.579999923706055,1.648655057581475,15.630000114440918,-0.022920783953989776
2656,2011-02-24,15.43000030517578,15.460000038146973,15.109999656677244,15.239999771118164,92600.0,0.010478051251842535,1.8000030517578267,-0.8260909226609977,44.500011920940295,59.10538467986212,0.025983541052513104,-0.2498313718788392,0.8437136585306977,0.38619133138581496,15.418700253744683,0.35000038146972834,0.27664107691623663,0.17850031852722026,-0.4700048406184685,0.827005477672909,-0.1457522610456241,0.5027528981000646,-0.39386937430091606,51.61301734918469,-5.597865984642738,0.32425257957284476,2,-0.06500053405761541,-0.31000041961669744,1.1124997138977069,0.8599991798400897,-0.7100000381469727,3,-0.03370061227991317,-1.4390252979651628,15.270000457763672,-2.7333282470897795,15.4399995803833,3.7142730635350585,15.579999923706055,-0.03370061227991317
2657,2011-02-25,15.850000381469727,15.859999656677244,15.289999961853027,15.390000343322756,49200.0,0.027219706285622314,1.3750057121285977,2.4210460272047514,74.01132987567732,60.894266048011325,-0.3457180856525621,-0.6396179834683675,0.39344178340926206,-0.009243219256863,13.814433231479073,0.569999694824217,0.30489132294006716,0.5585003852844235,-0.1348143850946002,1.2518151556634471,0.21184300009491075,0.9051577704739362,-0.7817146817263421,98.66676330566429,37.85836610344224,0.3466573851895122,2,-0.36500072479248225,-0.7200007438659668,0.5849995613098145,0.4399991035461426,-0.7300004959106445,4,-0.04858046935215732,1.8000030517578267,15.43000030517578,-1.4390252979651628,15.270000457763672,-2.7333282470897795,15.4399995803833,-0.04858046935215732
2658,2011-02-28,15.06999969482422,15.8100004196167,14.779999732971193,15.8100004196167,204800.0,-0.04921139860396517,1.783782913008229,-1.6086970944033858,48.54770372134969,59.52364677807581,0.4275062101880973,0.17453392262382827,1.12413382955212,0.7872046091282066,12.295203189737673,1.0700006484985334,0.3098507138037174,-0.2375002861022928,-0.8918743395742244,0.41687376736963877,-0.5646873128382595,0.08968674063367388,0.7899999618530238,26.851850216607797,-34.3815817948486,0.32718702673596584,2,0.24999999999999822,0.05999994277953924,1.2325000762939435,1.2199997901916486,0.0200004577636701,0,-0.03782347089363158,1.3750057121285977,15.850000381469727,1.8000030517578267,15.43000030517578,-1.4390252979651628,15.270000457763672,-0.03782347089363158
2659,2011-03-01,14.68000030517578,15.130000114440918,14.489999771118164,15.100000381469727,452100.0,-0.025879190281761333,1.6666706403134413,0.5675671147642853,38.72181057653935,57.353941697348816,0.7699218754528214,0.6108142817927149,1.4525061804488484,1.18803751073993,10.40742688520719,0.6400003433227539,0.29161674189425035,-0.6369997024536147,-1.2452967037882825,-0.028702701118946905,-0.9411482031209495,-0.3328512017862799,1.1799993515014648,13.868653279491225,-46.46213848397216,0.30414850066733395,3,0.4949994087219256,0.4499993324279803,1.4224996566772479,1.6099991798400897,0.8299999237060565,1,0.0074931644680187315,1.783782913008229,15.06999969482422,1.3750057121285977,15.850000381469727,1.8000030517578267,15.43000030517578,0.0074931644680187315
2660,2011-03-02,14.510000228881836,14.850000381469727,14.420000076293945,14.699999809265135,126800.0,-0.011580386427785472,-1.3243266928368727,0.45237987111774536,36.17021132688288,55.049754261955044,0.8646787842196648,0.8072377275596381,1.5724626004043998,1.3721440031223686,8.461901432731132,0.43000030517578125,0.2513179743286038,-0.7974997997283939,-1.4506499484683477,-0.1443496509884401,-1.1240748740983708,-0.470924725358417,1.3000001907348633,6.250012417637954,-54.365540311645866,0.326575074369977,3,0.6299996376037598,0.6199994087219238,1.4324998855590838,1.7799992561340332,0.8899993896484375,2,0.015161909709455967,1.6666706403134413,14.68000030517578,1.783782913008229,15.06999969482422,1.3750057121285977,15.850000381469727,0.015161909709455967
2661,2011-03-03,14.699999809265135,15.0600004196167,14.630000114440918,14.65999984741211,103800.0,0.01309438851731426,-7.600055313426857,-0.21052657996576066,39.79931360916547,52.23051991280425,0.6190700496841064,0.6190487671124743,1.3297268675231688,1.1917507049551315,7.534001956093135,0.5500001907348633,0.1921647396804218,-0.5885002136230479,-1.2898454652224043,0.1128450379763084,-0.9391728394227261,-0.23782758782336977,1.0266005897521993,19.444431566893883,-40.508524508226316,0.3506726257996786,3,0.44000005722046076,0.4299998283386248,1.1950001716613787,1.5649995803833026,0.6900005340576207,3,0.006122459439160455,-1.3243266928368727,14.510000228881836,1.6666706403134413,14.68000030517578,1.783782913008229,15.06999969482422,0.006122459439160455
2662,2011-03-04,15.109999656677244,15.109999656677244,14.649999618530273,14.68000030517578,155000.0,0.027891146444348536,1.1395382878636915,10.749994039530316,45.61933395471051,49.492641882468696,0.14254075656284648,0.1755181047068124,0.8632530278532471,0.7971918955854562,8.022793711117803,0.4600000381469709,0.14561053465777007,-0.15150036811828826,-0.8356140774059284,0.5326133411693519,-0.49355722276210834,0.1905564865255318,0.5382047229766869,49.640245320650486,-8.521337854344388,0.34205685464381974,3,0.030000209808351386,0.019999980926515448,0.7350001335144061,1.1549997329711932,0.310000419616701,4,-0.02581068156914834,-7.600055313426857,14.699999809265135,-1.3243266928368727,14.510000228881836,1.6666706403134413,14.68000030517578,-0.02581068156914834
2663,2011-03-07,14.949999809265135,15.1899995803833,14.75,15.18000030517578,83000.0,-0.010589004040208794,2.5200100708391484,-0.5348856808912211,41.83975488574436,47.01682144823081,0.22772480930567163,0.3494989950383829,0.9634329743184242,0.9688253986434958,8.112239798513162,0.4399995803833008,0.10315465512102051,-0.3090002059936534,-0.9974890263319498,0.379488614344643,-0.6532446161628016,0.03524420417549479,0.6245123121871963,68.83117848212083,13.64884782593461,0.34424441016914836,3,0.19000005722046076,0.17999982833862482,0.8649997711181658,1.3149995803833026,0.13000011444091975,0,0.011371242706544438,1.1395382878636915,15.109999656677244,-7.600055313426857,14.699999809265135,-1.3243266928368727,14.510000228881836,0.011371242706544438
2664,2011-03-08,15.470000267028807,15.579999923706055,14.93000030517578,14.989999771118164,55300.0,0.03478263975905915,-1.1666674613960146,-2.086954178121092,48.69110653469336,46.43339737841146,-0.32136777282231144,-0.15232064124725397,0.38745454981856753,0.45769263778972125,7.908788427889352,0.6499996185302752,0.028365613806123235,0.19450025558471573,-0.4977873712180809,0.8867878823875124,-0.1516435578166817,0.5406440689861132,-1.0500001907348615,90.5172697287288,38.2402183912804,0.34614381340139794,3,-0.3300004005432111,-0.34000062942504705,0.2749998569488543,0.784999370574953,-0.8699998855590803,1,-0.024563678596102534,2.5200100708391484,14.949999809265135,1.1395382878636915,15.109999656677244,-7.600055313426857,14.699999809265135,-0.024563678596102534
2665,2011-03-09,15.260000228881836,15.609999656677244,15.229999542236328,15.4399995803833,53900.0,-0.0135746628650385,-2.1666580571328513,-0.37499826153299154,47.328243348605895,46.747645314818755,-0.12620751302840993,0.05913620503170591,0.5394941294872257,0.6559493337748812,7.577970443803848,0.3800001144409162,-0.06640299676987915,-0.014499807357788441,-0.7068178432378076,0.6778182285222307,-0.36065882529779714,0.33165921058222025,-0.8168001556396476,64.28575599160777,13.315390358053008,0.3461590179400093,3,-0.12000036239624023,-0.12000036239624023,0.299999475479126,0.8399991989135742,-0.4099998474121094,2,0.016382699623217478,-1.1666674613960146,15.470000267028807,2.5200100708391484,14.949999809265135,1.1395382878636915,15.109999656677244,0.016382699623217478
2666,2011-03-10,14.68000030517578,15.119999885559082,14.56999969482422,15.119999885559082,140400.0,-0.038007858126261396,1.5000032511655348,2.4444509200341304,39.08046052609942,42.8664376093101,0.3757287380682577,0.623036738670109,1.0594017614676599,1.2277395772937894,7.939402092702051,0.6900005340576154,-0.14933308303058723,-0.5639997482299819,-1.3054464069645864,0.17744691050462258,-0.934723077597285,-0.19327641886267877,-0.1901282485961886,10.576982152534404,-34.440246925248736,0.3707233293673023,3,0.4349999427795428,0.45999956130981623,0.8124995231628436,1.4199991226196307,0.639999389648441,3,0.049046273732068046,-2.1666580571328513,15.260000228881836,-1.1666674613960146,15.470000267028807,2.5200100708391484,14.949999809265135,0.049046273732068046
2667,2011-03-11,14.630000114440918,14.880000114440918,14.420000076293945,14.529999732971193,70000.0,-0.0034060074724407974,-1.875002980235081,-0.22727381099456995,39.08046052609943,41.814521698726736,0.26202764311226723,0.652958479287669,1.0523253568799014,1.266601251517681,8.839150448024222,0.46000003814697266,-0.19190042954307351,-0.5799999237060547,-1.3695100726709697,0.20951022525886032,-0.9747549981885122,-0.18524484922359719,0.9799995422363263,17.647068251850275,-23.284155840537846,0.3947550744824573,3,0.38499975204467773,0.5099997520446777,0.8624997138977051,1.4699993133544922,0.5399999618530273,4,0.05194806718638767,1.5000032511655348,14.68000030517578,-2.1666580571328513,15.260000228881836,-1.1666674613960146,15.470000267028807,0.05194806718638767
2668,2011-03-14,14.369999885559082,14.579999923706055,14.279999732971193,14.5,28100.0,-0.017771717487903183,1.068967104808809,-1.2999961853173094,38.03132148558158,41.73780068862032,0.46074272960970575,0.8767907385656262,1.2484719380829183,1.52421663540051,9.411303558198048,0.3500003814697248,-0.23230183183702025,-0.7885001659393307,-1.656317179281526,0.07931684740286649,-1.2224086726104293,-0.3545916592682321,1.2161997795104966,6.766929154183933,-32.7669389577187,0.4339085066710984,3,0.5749998092651367,0.6999998092651367,1.2274999618530273,1.7299995422363281,0.869999885559082,0,0.07306890738322447,-1.875002980235081,14.630000114440918,1.5000032511655348,14.68000030517578,-2.1666580571328513,15.260000228881836,0.07306890738322447
2669,2011-03-15,14.300000190734865,14.390000343322756,14.09000015258789,14.119999885559082,41900.0,-0.0048712383703330975,-1.5000039736467894,-1.3846165132230632,38.90159848477079,42.04128815060786,0.5265423398949576,0.898338221732768,1.2602251524528523,1.585971395995733,10.224332020015261,0.30000019073486506,-0.3819677647852462,-0.7984998703002919,-1.7304649780797288,0.13346523747914496,-1.2644824241900103,-0.33251731641057347,1.2339514770507787,13.815796490853954,-27.465485414124963,0.4659825538897185,3,0.5499997138977033,0.6749997138977033,1.2974996566772443,1.799999237060545,1.1099996566772443,1,0.05454543514457866,1.068967104808809,14.369999885559082,-1.875002980235081,14.630000114440918,1.5000032511655348,14.68000030517578,0.05454543514457866
2670,2011-03-16,14.109999656677244,14.289999961853027,13.949999809265135,14.289999961853027,73900.0,-0.013286750456179997,2.777773068282985,-1.0,34.999994581396635,41.508030480855766,0.7306739934405986,1.025952081248514,1.368905376942969,1.7694125394299238,11.360309522417433,0.3500003814697301,-0.4305127500314505,-0.9155004024505633,-1.9180126372356359,0.08701183233450926,-1.4167565198430996,-0.414244285058027,1.337314920196535,13.675199741774335,-25.21279482303852,0.5012561173925367,3,0.6700000762939453,0.7950000762939453,1.487500190734865,1.9899997711181658,1.3200006484985352,2,0.034727196081865364,-1.5000039736467894,14.300000190734865,1.068967104808809,14.369999885559082,-1.875002980235081,14.630000114440918,0.034727196081865364
2671,2011-03-17,14.0600004196167,14.359999656677244,13.989999771118164,14.359999656677244,45700.0,-0.00354353212453018,1.4666721767989697,1.6666596024244216,27.79156227718508,39.527166961130725,0.7602953580249441,1.0170459753780712,1.3530574923203442,1.8169658478921509,12.663268002980827,0.36999988555908025,-0.42131253213037567,-0.8949996471405033,-1.9621256792406427,0.17212638495963617,-1.4285626631905721,-0.36143663109043445,1.2675289758483892,11.828018737130696,-18.692906330013713,0.5335630160500697,3,0.7199993133544904,0.8449993133544904,1.5374994277954102,2.039999008178711,1.219999313354494,3,0.056187762324018786,2.777773068282985,14.109999656677244,-1.5000039736467894,14.300000190734865,1.068967104808809,14.369999885559082,0.056187762324018786
2672,2011-03-18,14.600000381469727,14.739999771118164,14.15999984741211,14.15999984741211,185300.0,0.038406824021115504,-1.636360089645277,-1.466672176798961,43.799479731521714,39.7449141662171,0.15683723775721603,0.41732078024103814,0.7292387360481314,1.2766771637019083,13.245031736621488,0.6799993515014648,-0.3739509767478637,-0.303499698638916,-1.3321887048392487,0.7251893075614166,-0.8178442017390815,0.21084480446124942,0.6173266470993664,82.27855741662898,49.17463669501139,0.5143445031001661,3,0.17999935150146307,0.30499935150146307,0.9974994659423828,1.4999990463256836,-0.1100006103515625,4,0.049315020174130586,1.4666721767989697,14.0600004196167,2.777773068282985,14.109999656677244,-1.5000039736467894,14.300000190734865,0.049315020174130586
2673,2011-03-21,14.9399995803833,14.9399995803833,14.68000030517578,14.81999969482422,65900.0,0.023287615755483104,3.3333253860398138,0.2727266816075421,53.47592723819659,40.276560911050794,-0.20643893014651837,0.028370529035120384,0.3282756509723299,0.9372456945022591,13.689644132949146,0.3399991989135742,-0.34036863252491756,0.06849951744079519,-0.9101843724609964,1.0471834073425867,-0.4208424275101006,0.557841462391691,0.17594127064147536,100.0,61.80004945328127,0.48934194495089534,3,-0.15999984741211115,-0.03499984741211115,0.6575002670288086,1.1599998474121094,0.28999996185302734,0,0.015394946611152704,-1.636360089645277,14.600000381469727,1.4666721767989697,14.0600004196167,2.777773068282985,14.109999656677244,0.015394946611152704
2674,2011-03-22,14.949999809265135,15.15999984741211,14.84000015258789,15.020000457763672,65700.0,0.0006693593817073129,-1.2068947373613472,-0.5833392938035187,56.14524730407114,41.256228017213594,-0.33297406861846746,-0.021314260251376282,0.2668093076962972,0.9304318512408223,13.809475451863316,0.31999969482421875,-0.35721087978590305,0.10299973487853897,-0.8396304892938637,1.0456299590509417,-0.3683153772076633,0.5743148469647412,-1.0,82.64462549368396,38.73420719887977,0.4713151120862016,3,-0.3949999809265119,-0.04500007629394531,0.6525003910064715,1.1499996185302752,0.6599998474121094,1,0.01939799100688311,3.3333253860398138,14.9399995803833,-1.636360089645277,14.600000381469727,1.4666721767989697,14.0600004196167,0.01939799100688311
2675,2011-03-23,14.920000076293945,14.979999542236328,14.619999885559082,14.890000343322756,51600.0,-0.00200667112735331,3.800038147312204,-0.4285636435470544,53.216378998078454,42.826885625211276,-0.39814442095569547,-0.01990042324699992,0.2610193272843233,0.9674676588454432,13.752909626966378,0.3599996566772461,-0.34832224284135194,0.09050002098083532,-0.831842012315029,1.0128420542766996,-0.3706709956670977,0.5516710376287683,-0.94580026626587,79.48720038733846,31.140201429176855,0.4611710166479326,3,-0.36500024795532227,-0.015000343322755683,0.6074995994567871,1.1799993515014648,0.689999580383299,2,0.03284180754775701,-1.2068947373613472,14.949999809265135,3.3333253860398138,14.9399995803833,-1.636360089645277,14.600000381469727,0.03284180754775701
2676,2011-03-24,14.90999984741211,14.989999771118164,14.779999732971193,14.979999542236328,23700.0,-0.0006702566240415209,3.6666596024244082,-2.3333439298090837,46.6887443359789,43.67225049297565,-0.3934647831314262,-0.05360303339877426,0.24662611585240057,0.9867526494399854,13.516986362530057,0.21000003814697088,-0.4105064510779055,0.10649981498718297,-0.7728845471740158,0.9858841771483817,-0.3331923660934155,0.5461919960677815,-0.9120840366363527,75.0,25.708822420323386,0.43969218108059893,3,-0.35500001907348633,-0.005000114440919745,0.570000171661377,1.1899995803833008,0.5500001907348633,3,0.034875953258572734,3.800038147312204,14.920000076293945,-1.2068947373613472,14.949999809265135,3.3333253860398138,14.9399995803833,0.034875953258572734
2677,2011-03-25,15.079999923706055,15.300000190734865,14.739999771118164,14.970000267028807,49700.0,0.011401749029759545,1.036364456050361,-1.5714305177111971,52.14521659897051,45.24046106112998,-0.5508469979201465,-0.29960846127140073,0.043388950174040986,0.8341456764815689,14.281561304596002,0.560000419616701,-0.4523097477784752,0.31499991416931117,-0.428377760196998,1.0583775885356204,-0.05668892301384432,0.6866887513524667,-1.0588424321975705,67.64703407420687,19.96717119953616,0.3716888371831548,3,-0.4549999237060547,-0.17500019073486506,0.2700002193450928,1.0199995040893555,0.43000030517578125,4,0.013262586888394878,3.6666596024244082,14.90999984741211,3.800038147312204,14.920000076293945,-1.2068947373613472,14.949999809265135,0.013262586888394878
2678,2011-03-28,14.5,15.0600004196167,14.350000381469727,15.0,76500.0,-0.0384615335968459,1.2903196035181306,-4.545468732389408,34.304198729730174,44.72963886612546,0.05535374577082308,0.2482256602928743,0.5872401472029303,1.4102997305983074,14.099800804542708,0.7299995422363281,-0.42125540360655656,-0.23650002479553223,-0.9743281971284823,0.5013281475374178,-0.6054141109620073,0.1324140613709428,-0.4276888005224606,15.789436699603543,-25.37826028584582,0.36891408616647464,3,0.125,0.40499973297118963,0.8575000762939453,1.5999994277954102,0.8999996185302734,0,-0.0006896709573680493,1.036364456050361,15.079999923706055,3.6666596024244082,14.90999984741211,3.800038147312204,14.920000076293945,-0.0006896709573680493
2679,2011-03-29,14.789999961853027,14.81999969482422,14.550000190734865,14.550000190734865,29800.0,0.01999999736917424,-1.249998013176646,-0.4799995422363246,42.586744525020414,45.57261108208366,-0.17637827735655343,-0.03490021898547191,0.27435451737794203,1.1217736428835146,13.356419491395405,0.3199996948242205,-0.3784573907598041,0.04799995422363246,-0.689694817230114,0.785694725677379,-0.3208474315032408,0.4168473399505057,-0.6685812027251945,46.31575460248328,7.738876704831505,0.3688473857268736,3,-0.14499998092651367,0.11499977111816229,0.5174999237060547,1.3099994659423828,0.6800003051757795,1,0.029749802671951597,1.2903196035181306,14.5,1.036364456050361,15.079999923706055,3.6666596024244082,14.90999984741211,0.029749802671951597
2680,2011-03-30,14.729999542236328,14.979999542236328,14.59000015258789,14.75,69100.0,-0.004056823513959085,-1.6000025431379779,-0.08333532015672125,50.943381967131735,48.14503549207773,-0.021436336384724086,0.044719882141436074,0.31094494844235854,1.1728546794369343,12.315694128200423,0.3899993896484375,-0.30701156063214263,-0.023000431060790305,-0.7526462880756934,0.7066454259541128,-0.38782335956824276,0.34182249744666215,-0.5614375258442141,39.99991969056768,-2.031233054263069,0.3648229285074519,3,4.76837158203125e-07,0.1750001907348615,0.5525000095367432,1.369999885559082,0.7800006866455078,2,0.05974203270798695,-1.249998013176646,14.789999961853027,1.2903196035181306,14.5,1.036364456050361,15.079999923706055,0.05974203270798695
2681,2011-03-31,14.789999961853027,14.859999656677244,14.5,14.670000076293945,61600.0,0.00407334836940465,1.7692358479839143,-5.999856952126645,53.00751610132182,49.168150644277745,0.03688191461401047,-0.008634957116917974,0.24290091866492425,1.1061092961783139,11.870321202543163,0.3599996566772443,-0.22990051696765512,0.03249998092651296,-0.6968796537483719,0.7618796156013978,-0.3321898364109295,0.3971897982639554,-0.576180418487203,46.31575460248328,1.150600998840865,0.3646898173374427,3,0.03500032424926758,0.11499977111816229,0.4524998664855957,1.3099994659423828,0.9399995803833008,3,0.05544284631096641,-1.6000025431379779,14.729999542236328,-1.249998013176646,14.789999961853027,1.2903196035181306,14.5,0.05544284631096641
2682,2011-04-01,14.720000267028807,15.0600004196167,14.65999984741211,14.890000343322756,58200.0,-0.004732907032100497,-1.758615926968509,-1.4166686534900836,57.08502993457095,49.56916205498601,0.14046508605436792,0.03230517838240132,0.30645679017022154,1.1717625979898365,11.373493502108854,0.40000057220458984,-0.11134065564606743,-0.017999744415284624,-0.7283028413897217,0.6923033525591524,-0.37315129290250404,0.3371518040719348,-0.46273349776822137,52.112657137982985,2.004034679621917,0.3551515484872187,4,0.1050000190734881,0.1849994659423828,0.5224995613098162,1.3799991607666033,1.6599988937377912,4,0.05027172266944069,1.7692358479839143,14.789999961853027,-1.6000025431379779,14.729999542236328,-1.249998013176646,14.789999961853027,0.05027172266944069
2683,2011-04-04,15.119999885559082,15.15999984741211,14.779999732971193,14.81999969482422,45600.0,0.02717388663546627,-1.0000000000000093,-1.7647062123438586,64.64285568315111,50.513340763772675,-0.2585004313874677,-0.373452554064432,-0.08999102979541007,0.7724128557756806,11.144891767814036,0.43999958038330256,0.060408755160906935,0.37349987030029297,-0.35140372600754866,1.0984034666081346,0.011048072146373045,0.7359516684542129,-0.8210237794395248,93.9393983180649,37.619014466650114,0.3624517981539208,4,-0.2949995994567871,-0.23999977111816406,0.1874997615814209,0.9799995422363281,0.6999998092651385,0,0.025793673695410524,-1.758615926968509,14.720000267028807,1.7692358479839143,14.789999961853027,-1.6000025431379779,14.729999542236328,0.025793673695410524
2684,2011-04-05,15.09000015258789,15.369999885559082,14.93000030517578,15.119999885559082,32600.0,-0.0019841093385088993,-1.5142874270097202,-0.09999904632629052,68.56062644880016,52.21825714718619,-0.23082714651943093,-0.3935591348291112,-0.055102965181657027,0.7926756503152284,11.917577240044768,0.43999958038330256,0.11796448216582789,0.36250014305114675,-0.2997725849012749,1.0247728710035684,0.03136377907493504,0.6936365070273585,-0.750983083083721,67.81611841348035,5.8493628074170445,0.33113636397621105,4,-0.23000001907348633,-0.310000419616701,0.13499951362609863,1.0099992752075195,1.4699993133544957,1,0.02054337063006706,-1.0000000000000093,15.119999885559082,-1.758615926968509,14.720000267028807,1.7692358479839143,14.789999961853027,0.02054337063006706
2685,2011-04-06,15.510000228881836,15.56999969482422,15.119999885559082,15.199999809265135,36000.0,0.027833006762555623,1.0930255252424574,-10.333439298089514,74.08638136906477,55.262439039751285,-0.623949363715008,-0.8367712203588749,-0.462332098368881,0.37023187179844896,12.804886398595949,0.4799995422363299,0.11787233034331202,0.7700002193450928,0.05785008007849157,1.482150358611694,0.4139251497117922,1.1260752889783934,-1.1091241904143718,94.39257167711237,25.00611632357034,0.3560750696333007,4,-0.5500001907348633,-0.7300004959106463,-0.3575005531311035,0.5899991989135742,0.610000610351566,2,-0.0025789788048192763,-1.5142874270097202,15.09000015258789,-1.0000000000000093,15.119999885559082,-1.758615926968509,14.720000267028807,-0.0025789788048192763
2686,2011-04-07,15.399999618530273,15.800000190734865,15.300000190734865,15.5600004196167,152200.0,-0.007092237829031456,-1.777780426875655,-0.5161309177718477,65.50386164181322,56.74673293340047,-0.48850418871632684,-0.7062754784619578,-0.3492796751416076,0.4849482220160368,12.769445586805803,0.5,0.10395694208411932,0.6239996433258064,-0.14583686944262197,1.3938361560942347,0.2390813869415922,1.0089178997100205,-0.9055936875542692,64.91224107540958,-2.725990082313473,0.38491825638421395,4,-0.3249993324279785,-0.5249996185302734,-0.2649998664855957,0.6999998092651367,0.5,3,0.0071428969530105135,1.0930255252424574,15.510000228881836,-1.5142874270097202,15.09000015258789,-1.0000000000000093,15.119999885559082,0.0071428969530105135
2687,2011-04-08,15.390000343322756,15.6899995803833,15.279999732971193,15.5,39800.0,-0.000649303600987472,-1.4848409535562002,0.6874944120925187,60.00001695421012,59.60182384723158,-0.4804292123859515,-0.670812441440745,-0.3353147287149536,0.4958208548757792,12.4441182101258,0.4099998474121076,0.10644007797647781,0.5760003566741965,-0.23729439706333366,1.3892951104117266,0.1693529798054314,0.9826477335429615,-0.7650349863708659,59.803954567723935,-3.5862047599189495,0.4066473768687647,4,-0.24000024795532404,-0.5150003433227557,-0.25500059127807795,0.684999465942381,0.6699991226196307,4,0.02209221516106652,-1.777780426875655,15.399999618530273,1.0930255252424574,15.510000228881836,-1.5142874270097202,15.09000015258789,0.02209221516106652
2688,2011-04-11,15.420000076293945,15.529999732971193,15.350000381469727,15.359999656677244,33500.0,0.001949300344506133,-3.5000417237885646,-0.5454600625959346,60.35243105080232,61.57578901676291,-0.4092387337948207,-0.6515192051945942,-0.3512470449203988,0.47374365663586815,11.856394527614322,0.17999935150146662,0.13834096251465589,0.5535000801086429,-0.2745419595088663,1.3815421197261522,0.1394790602998892,0.9675210999173967,-0.6775312359637589,56.32182018084734,-4.441403362699262,0.4140210198087544,4,-0.26999998092651367,-0.5450000762939453,-0.2850003242492676,0.6549997329711914,1.1800003051757812,0,0.062256749657771726,-1.4848409535562002,15.390000343322756,-1.777780426875655,15.399999618530273,1.0930255252424574,15.510000228881836,0.062256749657771726
2689,2011-04-12,15.079999923706055,15.640000343322756,15.079999923706055,15.329999923706055,65600.0,-0.02204929642708575,-3.480003356933608,-4.166637526821779,53.10077232836264,61.81549905689968,-0.02657017361682179,-0.2636022781275056,0.007541599478955163,0.8236018180579414,10.653205096518755,0.560000419616701,0.12980238451000936,0.17449994087219167,-0.613715218416619,0.9627151001610024,-0.21960763877221368,0.568607520516597,-0.23177794833540055,0.0,-55.98253883454933,0.3941075796444055,4,0.07000017166137695,-0.2049999237060547,0.05499982833862305,0.994999885559082,1.610000610351559,1,0.049071603107561756,-3.5000417237885646,15.420000076293945,-1.4848409535562002,15.390000343322756,-1.777780426875655,15.399999618530273,0.049071603107561756
2690,2011-04-13,14.600000381469727,15.220000267028807,14.539999961853027,15.149999618530273,64700.0,-0.03183020853214724,-1.0298514260987839,2.1999969482421875,44.918040270705994,60.91666840905348,0.48394133753918034,0.2687690345757012,0.4943694102484386,1.3069361483931736,9.091011788716557,0.6800003051757795,0.22389066456755913,-0.32999963760375906,-1.0407589209107684,0.38075964570325027,-0.6853792792572637,0.025380004049745608,1.1999998092651385,4.761937199800782,-46.79852254608477,0.3553796416535046,4,0.5699996948242188,0.27499961853027344,0.5349993705749512,1.4749994277954102,2.1000003814697266,2,0.13424650912751246,-3.480003356933608,15.079999923706055,-3.5000417237885646,15.420000076293945,-1.4848409535562002,15.390000343322756,0.13424650912751246
2691,2011-04-14,14.850000381469727,14.970000267028807,14.5,14.5,50100.0,0.017123287223834494,-1.68571288439844,-0.6363652126870071,46.32588492164329,59.72120785206151,0.2719454139090516,0.08536515635833553,0.2419930710221827,1.0580860928264961,7.674968769435625,0.4700002670288068,0.27610002469936745,-0.11949963569641042,-0.7031171647987939,0.4641178934059731,-0.4113084002476022,0.17230912885478133,0.9247998046875026,29.411807133326125,-19.282928440567513,0.2918087645511913,4,0.2999997138977051,0.024999618530273438,0.28999948501586914,1.2249994277954102,1.8299999237060511,3,0.08552191415081856,-1.0298514260987839,14.600000381469727,-3.480003356933608,15.079999923706055,-3.5000417237885646,15.420000076293945,0.08552191415081856
2692,2011-04-15,15.31999969482422,15.359999656677244,14.619999885559082,14.789999961853027,115600.0,0.031649784598051234,1.4262301233054766,1.514283300908447,63.5761604043076,59.60268615441224,-0.11621476222233973,-0.3456495463941298,-0.2433457486292241,0.5929394418429421,7.078866599243056,0.7399997711181623,0.31585287181120236,0.31449971199035787,-0.26193120120346514,0.8909306251841809,0.026284255393447253,0.6027151685872685,0.40380848388671886,71.92977612920447,18.284866269562997,0.28821545659691106,4,-0.16999959945678889,-0.4449996948242205,-0.19249963760376154,0.7550001144409162,1.040000915527342,4,0.03785900360703032,-1.68571288439844,14.850000381469727,-1.0298514260987839,14.600000381469727,-3.480003356933608,15.079999923706055,0.03785900360703032
2693,2011-04-18,15.170000076293945,15.220000267028807,14.989999771118164,15.06999969482422,37200.0,-0.009791098010331623,1.2999961853173094,0.18868006009950208,56.59722831606507,58.27341969521945,0.046514783514725266,-0.18712960977175008,-0.0897902760422653,0.7479267830902572,6.933592858137211,0.32999992370605646,0.34470408400624564,0.15300006866455007,-0.427094262253803,0.7330943995829031,-0.13704709679462646,0.4430472341237266,0.5048557752685561,58.77191881724334,4.0264257416741245,0.2900471654591764,4,-0.019999980926513672,-0.2950000762939453,-0.09250020980834961,0.9049997329711914,1.6100006103515625,0,0.05866838399290697,1.4262301233054766,15.31999969482422,-1.68571288439844,14.850000381469727,-1.0298514260987839,14.600000381469727,0.05866838399290697
2694,2011-04-19,15.239999771118164,15.329999923706055,15.140000343322756,15.220000267028807,51100.0,0.004614350327763361,-1.1111140545609859,0.19999427797595068,58.82354105852,56.57754854960336,3.368377689838553e-05,-0.24695055480174766,-0.1598607202542972,0.6779436591377266,7.365861160719889,0.189999580383299,0.3727011536268474,0.2084997653961178,-0.37899351334143994,0.7959930441336756,-0.08524687397266106,0.5022464047648967,0.38786184638183663,86.04651936458669,28.21984746067801,0.29374663936877865,4,-0.08999967575073242,-0.36499977111816406,-0.2325000762939453,0.7750000953674316,2.1000003814697266,1,0.08923888653390577,1.2999961853173094,15.170000076293945,1.4262301233054766,15.31999969482422,-1.68571288439844,14.850000381469727,0.08923888653390577
2695,2011-04-20,15.40999984741211,15.43000030517578,15.3100004196167,15.390000343322756,48300.0,0.011154860816738221,2.9999682110786168,0.9999999999998224,60.33334128062687,56.00304628724932,-0.2074598093948783,-0.3988058470478091,-0.3324708781732735,0.5051167520577913,7.441445420979828,0.1900005340576154,0.34800060619726203,0.3539998531341553,-0.2544112927862141,0.9624109990545247,0.04979428017397147,0.6582054260943391,0.17274730538789207,97.84941384939762,36.973538210149705,0.30420557296018436,4,-0.315000057220459,-0.5349998474121094,-0.497499942779541,0.5100002288818359,2.1700000762939453,2,0.08306299151978647,-1.1111140545609859,15.239999771118164,1.2999961853173094,15.170000076293945,1.4262301233054766,15.31999969482422,0.08306299151978647
2696,2011-04-21,15.43000030517578,15.539999961853027,15.289999961853027,15.449999809265135,38200.0,0.0012978882518956958,1.5000023841880203,-1.0000000000000888,62.033907510336064,56.22903412681887,-0.2489353482724006,-0.39827129770055514,-0.3552252113139698,0.47024202996624886,7.6279093587546445,0.25,0.3162883720815355,0.3480002880096418,-0.27832058950379057,0.9743211655230741,0.0348398492529256,0.661160726766358,-0.9300003051757795,88.04351657008968,24.982676008020867,0.3131604387567159,4,-0.3600001335144025,-0.5350003242492658,-0.5875005722045898,0.4199995994567889,3.219999313354494,3,0.08230722181759575,2.9999682110786168,15.40999984741211,-1.1111140545609859,15.239999771118164,1.2999961853173094,15.170000076293945,0.08230722181759575
2697,2011-04-25,15.279999732971193,15.380000114440918,15.239999771118164,15.380000114440918,45100.0,-0.009721358991436335,1.7999961853172863,5.000143054694489,52.96296139312807,55.407981942632844,-0.1298325694154343,-0.24508460667056475,-0.21042308636481621,0.6092948929405875,8.175936477366793,0.1900005340576154,0.21763356663102584,0.18799972534179865,-0.44454228716652544,0.8205417378501227,-0.1282712809123634,0.5042707315959607,-0.7591997337341319,52.72724750614285,-6.162143035146876,0.3162710062541616,4,-0.20999956130981623,-0.29999971389770685,-0.43750000000000355,0.5700001716613752,3.699999809265135,0,0.09162307569833672,1.5000023841880203,15.43000030517578,2.9999682110786168,15.40999984741211,-1.1111140545609859,15.239999771118164,0.09162307569833672
2698,2011-04-26,14.489999771118164,15.220000267028807,14.470000267028807,15.220000267028807,111900.0,-0.05170156908762025,1.054793124666061,7.2999771119038295,41.32947196196766,54.10005967970006,0.5748223578448926,0.5735330894250499,0.5621899918597109,1.3782133580163034,8.290545177560636,0.8099994659423864,0.14245431138512465,-0.601500225067138,-1.2360253129608303,0.03302486282655437,-0.9187627690139841,-0.2842376811202918,1.0500001907348633,1.8691130648072534,-53.58230248244932,0.3172625439468465,4,0.5150003433227539,0.5850005149841309,0.35249996185302557,1.3600001335144043,4.280000686645508,1,0.12905458031550365,1.7999961853172863,15.279999732971193,1.5000023841880203,15.43000030517578,2.9999682110786168,15.40999984741211,0.12905458031550365
2699,2011-04-27,15.229999542236328,15.380000114440918,14.43000030517578,14.479999542236328,111000.0,0.05106968825445746,-1.2352976815574712,-1.027396562333028,46.29628601761623,54.253198096023425,-0.15831038906536854,-0.13893619789511646,-0.19018008517684493,0.6252129163512059,8.280157949327153,0.9499998092651385,0.10287534916841068,0.1164995670318607,-0.5043749920519005,0.7373741261156219,-0.1939377125100208,0.4269368465737422,0.28860042572021527,72.0720256306496,20.65634469717112,0.3104372795418808,4,-0.24499940872192383,-0.1549992561340332,-0.3874998092651385,0.6200003623962402,2.970001220703125,2,0.10177289500965947,1.054793124666061,14.489999771118164,1.7999961853172863,15.279999732971193,1.5000023841880203,15.43000030517578,0.10177289500965947
2700,2011-04-28,15.609999656677244,15.609999656677244,15.020000457763672,15.229999542236328,65000.0,0.0249507633527557,2.105258006469945,0.5066668192545549,52.5925941624275,54.949499122777226,-0.4246298949418037,-0.47392709605778727,-0.5806465645553818,0.23349148286159505,8.463243021434758,0.5899991989135724,0.06618578396728125,0.45249967575073136,-0.17858529268859513,1.0835846441900578,0.136957191531069,0.7680421599703937,-1.1799993515014648,100.0,48.21405138379275,0.31554248421966313,4,-0.5899996757507324,-0.5349993705749494,-0.8799998760223371,0.17500066757202326,2.6300001144409197,3,0.1108264275438744,-1.2352976815574712,15.229999542236328,1.054793124666061,14.489999771118164,1.7999961853172863,15.279999732971193,0.1108264275438744
2701,2011-04-29,15.609999656677244,15.8100004196167,15.300000190734865,15.670000076293945,105000.0,0.0,1.9999915852539887,-0.1578957935446361,52.72276444757925,53.743566238696296,-0.3413872918295944,-0.431466458587515,-0.5881049496018225,0.21718035406084013,8.575219377702933,0.5100002288818342,0.07379235606230594,0.411499691009519,-0.2255748473316821,1.04857422935072,0.09296242183891756,0.7300369601801204,-1.1799993515014648,85.50719229320634,33.300581173292215,0.3185372691706009,4,-0.4899992942810041,-0.5299992561340314,-0.8799998760223371,-0.030000209808351386,2.5299997329711967,4,0.1262011729888881,2.105258006469945,15.609999656677244,-1.2352976815574712,15.229999542236328,1.054793124666061,14.489999771118164,0.1262011729888881
2702,2011-05-02,15.460000038146973,15.630000114440918,15.399999618530273,15.630000114440918,83000.0,-0.009609200629681514,1.7058869728146844,2.833314789795672,50.480768900122065,53.063959636924864,-0.1893526332525397,-0.23524660213531234,-0.452618562990164,0.34711659302405806,9.161459810857203,0.23000049591064453,0.14750390820058534,0.2245000839233402,-0.38072178725221484,0.8297219550988952,-0.07811085166443732,0.5271110195111177,-0.9747997283935561,74.63765561994012,22.00348423016368,0.3026109355877773,5,-0.3399996757507324,-0.37999963760375977,-0.7300002574920654,-0.1100001335144043,2.6799993515014684,0,0.20633891154670736,1.9999915852539887,15.609999656677244,2.105258006469945,15.609999656677244,-1.2352976815574712,15.229999542236328,0.20633891154670736
2703,2011-05-03,15.510000228881836,15.579999923706055,15.350000381469727,15.4399995803833,58000.0,0.0032341649813383277,1.1904714329181065,-0.4117683357829663,55.555561031723116,52.700850745058545,-0.20791652143267392,-0.26828601883104497,-0.5152383082575636,0.2752240432081017,9.524248718187671,0.22999954223632812,0.20542139270129667,0.2550002574920658,-0.3596111832949962,0.8696116982791278,-0.052305462901465205,0.5623059778855968,-0.9718079147338887,78.26085754663849,18.185235179303113,0.30730572039353105,5,-0.3899998664855957,-0.42999982833862305,-0.7450003623962402,-0.34999990463256836,2.7999992370605504,1,0.22372658040925475,1.7058869728146844,15.460000038146973,1.9999915852539887,15.609999656677244,2.105258006469945,15.609999656677244,0.22372658040925475
2704,2011-05-04,15.399999618530273,15.65999984741211,15.399999618530273,15.579999923706055,44300.0,-0.007092237829031456,-1.8888865341414827,-2.5714091088677264,61.42856052943639,52.82254177270404,-0.08139243188727541,-0.14110475356809182,-0.41488233699669763,0.3631090608547236,9.510202018117928,0.26000022888183594,0.16255844105266526,0.1294996738433838,-0.48322406127059203,0.7422234089573596,-0.17686219371360323,0.4358615414003708,-0.8109349801635766,48.10116191338464,-18.187586042212068,0.3063618675569878,5,-0.2799992561340332,-0.2799992561340332,-0.6349997520446777,-0.23999929428100586,2.3800010681152344,2,0.2188312287474603,1.1904714329181065,15.510000228881836,1.7058869728146844,15.460000038146973,1.9999915852539887,15.609999656677244,0.2188312287474603
2705,2011-05-05,15.470000267028807,15.800000190734865,15.380000114440918,15.399999618530273,59100.0,0.004545496768344259,-6.636388857581333,-0.38889183232313684,59.33734585021053,52.522923810467866,-0.1586731459646753,-0.2258343957782234,-0.4884326441977169,0.26941898249211427,9.19391865981202,0.4200000762939471,0.15961709781251443,0.2015003204345689,-0.4081854099311091,0.8111860508002469,-0.1033425447482692,0.506343185617407,-0.83209819741211,33.33333333333275,-36.06605211456915,0.30484286518283854,5,-0.3499999046325666,-0.3499999046325666,-0.6950004100799543,-0.4100003242492658,2.4099988937377947,3,0.1764706172455015,-1.8888865341414827,15.399999618530273,1.1904714329181065,15.510000228881836,1.7058869728146844,15.460000038146973,0.1764706172455015
2706,2011-05-06,15.510000228881836,15.880000114440918,15.5,15.6899995803833,48000.0,0.002585647133974689,-2.8000047683761293,-2.5713954850752003,53.28720499632717,52.55895087748999,-0.20800575349294093,-0.2710686797326023,-0.536748710431393,0.2057216888310247,8.48024335789355,0.40999984741211115,0.1451890685899624,0.23600025177001882,-0.38062545445899865,0.8526259579990363,-0.0723126013444908,0.5443131048845284,-0.8252142252651389,30.18866566500823,-37.2841100594279,0.30831285311450896,5,-0.35500001907348633,-0.35500001907348633,-0.6925003528594971,-0.5100007057189941,2.5,4,0.17601544177624695,-6.636388857581333,15.470000267028807,-1.8888865341414827,15.399999618530273,1.1904714329181065,15.510000228881836,0.17601544177624695
2707,2011-05-09,15.729999542236328,15.75,15.529999732971193,15.529999732971193,40000.0,0.014184352682653278,-1.2000047683761508,-1.111114054560954,59.45944726859393,54.57339257822624,-0.3994680966664852,-0.48938089575356614,-0.7762191063027633,-0.035658880370146306,7.78292851039562,0.23999977111816406,0.11639279843256567,0.4389996051788323,-0.20903857403855675,1.0870377843962213,0.11498051557013689,0.7630186947875277,-0.9735006919701785,71.69799098507409,2.9955407404382157,0.32401908960869474,5,-0.5749993324279785,-0.5749993324279785,-0.864999532699585,-0.8249998092651385,1.970001220703125,0,0.15321042069588553,-2.8000047683761293,15.510000228881836,-6.636388857581333,15.470000267028807,-1.8888865341414827,15.399999618530273,0.15321042069588553
2708,2011-05-10,16.379999160766598,16.40999984741211,15.84000015258789,15.84000015258789,52500.0,0.04132229100102447,-1.111113858326122,2.6999976158119416,66.10168213019537,56.77399214629059,-0.8416900967210168,-1.1212597618748177,-1.4133926059412723,-0.7081075931551624,7.503646195360092,0.6800003051757812,0.09639584183330996,1.0409992694854697,0.23080404942492194,1.8511944895460193,0.635901659455195,1.4460968795157445,-1.5560902346499628,97.08731122104568,29.31559166647736,0.40509761003027445,5,-0.6649990081787074,-0.9599990844726527,-1.5149991512298548,-1.4749994277954084,1.610000610351566,1,0.10744812692648953,-1.2000047683761508,15.729999542236328,-2.8000047683761293,15.510000228881836,-6.636388857581333,15.470000267028807,0.10744812692648953
2709,2011-05-11,15.81999969482422,16.379999160766598,15.770000457763672,16.379999160766598,70800.0,-0.03418800333541461,1.1785688740842313,-1.0370379527753708,55.21628264089631,57.065513088342676,-0.21143218314580636,-0.5301604440350616,-0.8342370474891876,-0.17739458529495344,7.892047168974744,0.6099987030029261,0.10992449596450271,0.4439998149871851,-0.383790807425628,1.2717904374,0.030104503780778558,0.8578951261935917,-0.8692034950039478,42.71841693726042,-20.370915662750313,0.4138953112064073,5,0.0350003242492658,-0.3999996185302752,-0.9674994945526141,-0.9149999618530309,2.1300010681152326,2,0.15739569021185318,-1.111113858326122,16.379999160766598,-1.2000047683761508,15.729999542236328,-2.8000047683761293,15.510000228881836,0.15739569021185318
2710,2011-05-12,16.559999465942386,16.989999771118164,16.09000015258789,16.760000228881836,304000.0,0.04677621905139917,1.727272201832211,0.35714456013432905,62.15052960718058,58.1130425505206,-0.8968123350371044,-1.1760919944638548,-1.540606457927428,-0.9353302000392674,8.821805038803785,1.1700000762939435,0.2563980674798305,1.0859996318817178,0.18424961143799834,1.987749652325439,0.6351246216598572,1.5368746421035784,-1.492466974314766,71.14091468261866,10.74512271297786,0.4508750102218605,5,-0.38999938964844105,-0.8499994277954137,-1.7399995326995885,-1.6549997329711967,2.069999694824215,3,0.07367157367439536,1.1785688740842313,15.81999969482422,-1.111113858326122,16.379999160766598,-1.2000047683761508,15.729999542236328,0.07367157367439536
2711,2011-05-13,16.120000839233402,16.850000381469727,16.0,16.549999237060547,80000.0,-0.026569966237854903,-1.5373142826234867,2.149983787598487,58.50203949333231,59.00429483865508,-0.4211506275489043,-0.670443723417872,-1.0775220993196566,-0.5179241165246538,9.627989068373282,0.8500003814697266,0.32818482759569534,0.5825009822845502,-0.31307576757502176,1.4780777321441203,0.1347126073547642,1.0302893572143361,-0.8602216196567269,40.41103361963175,-20.08915740116757,0.44778837492978546,5,0.04999923706054332,-0.41000080108642933,-1.25000095367432,-1.2150011062622124,2.5899982452392543,4,0.10918103163181336,1.727272201832211,16.559999465942386,1.1785688740842313,15.81999969482422,-1.111113858326122,16.379999160766598,0.10918103163181336
2712,2011-05-16,15.899999618530273,16.280000686645508,15.890000343322756,16.040000915527347,77800.0,-0.01364771769537887,-3.8750089407052206,0.3255856247477299,66.13272530943141,60.179535313955995,-0.1477045166487425,-0.4266363014349004,-0.8497331450732979,-0.3256965666942939,10.717634539874554,0.39000034332275213,0.340113755231366,0.3334997653961178,-0.5699502194450581,1.2369497502372937,-0.11822522702447102,0.7852247578167049,-0.46719834379944913,10.655674912566777,-54.89556224339387,0.4517249924205876,5,0.2850003242492676,-0.18999958038330078,-0.924999475479126,-0.9949998855590838,2.6499996185302734,0,0.13270444408643334,-1.5373142826234867,16.120000839233402,1.727272201832211,16.559999465942386,1.1785688740842313,15.81999969482422,0.13270444408643334
2713,2011-05-17,16.059999465942386,16.209999084472653,15.90999984741211,15.9399995803833,74000.0,0.010062883726465355,-2.3333368654730515,-0.8571340989904805,60.94986993288049,60.12634746989423,-0.24751080968237993,-0.5444554263674952,-0.9947674180841446,-0.5129813021510046,11.866165806640286,0.30999946594237926,0.3571990265751097,0.4489996433258092,-0.4598780632180386,1.3578773498696552,-0.005439209946114687,0.9034384965977331,-0.4714783415728281,23.7704238850215,-39.26412820504509,0.454438853271923,5,0.12500047683715465,-0.3499994277954137,-1.0474994182586705,-1.1549997329711967,2.9400005340576136,1,0.10211714517643244,-3.8750089407052206,15.899999618530273,-1.5373142826234867,16.120000839233402,1.727272201832211,16.559999465942386,0.10211714517643244
2714,2011-05-18,16.600000381469727,16.670000076293945,16.020000457763672,16.149999618530273,93700.0,0.03362396846105087,1.2033879675427537,3.7500099341168256,62.53165534932854,60.48127074757401,-0.6698305415369052,-1.0301613059623556,-1.5299830773965475,-1.0778830537404431,13.075588980256397,0.6499996185302734,0.41401668564015814,0.921000528335572,-0.07073158108775601,1.9127326377589,0.4251344736239062,1.416866583047236,-0.8713313924253079,64.54549158902158,5.931248897620662,0.49586605471166434,5,-0.35500049591064453,-0.8900003433227539,-1.5875003337860107,-1.695000648498537,2.090000152587887,2,0.08373490106663306,-2.3333368654730515,16.059999465942386,-3.8750089407052206,15.899999618530273,-1.5373142826234867,16.120000839233402,0.08373490106663306
2715,2011-05-19,16.690000534057614,16.920000076293945,16.399999618530273,16.5,76300.0,0.005421695814438188,-1.666660145838326,0.4222226931716956,63.366347618540665,61.601175483375506,-0.635392736759556,-1.0744371624208586,-1.6072835378556185,-1.1917151488453417,14.24592992907435,0.5200004577636719,0.4512921488927226,0.9470006465911833,-0.13292342734319362,2.0269247205255585,0.40703860962399574,1.486962683558371,-0.8351984668058208,77.6699415665999,21.52978096025612,0.5399620369671878,5,-0.4300007820129359,-0.980000495910641,-1.6775004863738978,-1.785000801086424,2.5100002288818395,3,0.0754943192668378,1.2033879675427537,16.600000381469727,-2.3333368654730515,16.059999465942386,-3.8750089407052206,15.899999618530273,0.0754943192668378
2716,2011-05-20,16.700000762939453,16.829999923706055,16.450000762939453,16.600000381469727,54500.0,0.00059917486889427,1.111114054560964,0.5263163178236308,65.89744285718828,62.31650832655266,-0.5127620635794905,-1.037612690847654,-1.5855080391567036,-1.2228570243456751,15.241249474905533,0.37999916076660156,0.48052278468307286,0.8935008525848396,-0.25603982501828426,2.0430415301879634,0.3187305137832759,1.4682711913864015,-0.7316789253010239,78.64083782625157,23.814351085548296,0.5747703388015621,5,-0.32000064849853516,-0.9900007247924805,-1.6775007247924805,-1.7950010299682635,2.7099990844726562,4,0.11556876105719649,-1.666660145838326,16.690000534057614,1.2033879675427537,16.600000381469727,-2.3333368654730515,16.059999465942386,0.11556876105719649
2717,2011-05-23,16.680000305175778,16.860000610351562,16.5,16.540000915527347,65900.0,-0.0011976321467038753,-2.272714662227771,1.3999885559517877,65.11627677741932,62.20701884291088,-0.38423930730505873,-0.9563842629853418,-1.5316972120071526,-1.2219340828413898,16.44196777580724,0.3600006103515625,0.522219566906017,0.8035003662109332,-0.38101893027620193,1.9880196626980684,0.21124071796736388,1.3957600144545008,-0.6095106741893765,76.23765180886447,23.368530452080265,0.592259648243568,5,-0.30000019073485973,-0.970000267028805,-1.6675002574920619,-1.775000572204588,2.7500000000000036,0,0.12170256247938882,1.111114054560964,16.700000762939453,-1.666660145838326,16.690000534057614,1.2033879675427537,16.600000381469727,0.12170256247938882
2718,2011-05-24,16.360000610351562,16.770000457763672,16.25,16.770000457763672,78900.0,-0.019184633631266768,1.5365885428781436,-2.9285831062671788,61.764718257019915,62.93462280025794,-0.07529254953868758,-0.515537525236379,-1.172526608770248,-0.9243437362836548,17.320699102648128,0.5200004577636719,0.5873060522122806,0.39000062942504954,-0.615374750030167,1.395376008880266,-0.1126870603025587,0.8926883191526578,-0.19755996535198506,37.77781074431133,-15.046104890844717,0.5026876897276078,5,0.07999944686889648,-0.6500005722045898,-1.3475005626678467,-1.4550008773803729,3.1700000762939453,1,0.13386299174850236,-2.272714662227771,16.680000305175778,1.111114054560964,16.700000762939453,-1.666660145838326,16.690000534057614,0.13386299174850236
2719,2011-05-25,16.780000686645508,16.84000015258789,16.350000381469727,16.350000381469727,53300.0,0.025672375343812393,-1.2790670853959298,-1.0487816224564799,64.78555994791175,63.227403949228076,-0.3853158245510855,-0.8574219239825531,-1.5454110751545223,-1.3607062729805808,18.66130263847376,0.48999977111816406,0.6303430112749204,0.7325006484985366,-0.27165688488479134,1.7366581818818645,0.23042188180687262,1.2345794151902005,-0.5348041290340717,79.10457108858353,22.83144537664372,0.502078766691664,5,-0.3750004768371582,-1.0700006484985352,-1.767500638961792,-1.8750009536743182,2.7799987792968786,2,0.13230031123427155,1.5365885428781436,16.360000610351562,-2.272714662227771,16.680000305175778,1.111114054560964,16.700000762939453,0.13230031123427155
2720,2011-05-26,17.34000015258789,17.40999984741211,16.760000228881836,16.760000228881836,92700.0,0.0333730299777677,-1.241378289765758,1.3488360745905856,68.48485198778528,64.33660533750063,-0.9197590913269593,-1.3504046710741395,-2.0446910444293813,-1.943717884691603,20.865442509724552,0.6499996185302734,0.6062137490828619,1.2060000896453857,0.07099871727981721,2.3410014620109525,0.6384994034626033,1.77350077582817,-1.0900001525878906,93.96554275585606,32.972172712531005,0.5675006861827837,5,-0.690000057220459,-1.4200000762939453,-2.327500104904175,-2.435000419616701,2.789999008178711,3,0.07785469259458133,-1.2790670853959298,16.780000686645508,1.5365885428781436,16.360000610351562,-2.272714662227771,16.680000305175778,0.07785469259458133
2721,2011-05-27,17.579999923706055,17.8799991607666,17.299999237060547,17.399999618530273,150200.0,0.013840817128386584,-2.052622596998444,0.310345394574579,68.61167642919726,64.61204435080793,-1.0402745592406362,-1.5128123696369045,-2.218318724625229,-2.1967859188510754,23.050327415244013,0.5799999237060547,0.6805377029276904,1.3474998474121094,0.07087785196369367,2.6241218428605233,0.7091888496879015,1.9858108451363172,-1.2299995422363281,81.59512935457863,21.048849514079826,0.638310997724207,5,-0.6850004196166992,-1.4250001907348633,-2.5950000286102295,-2.675000190734865,3.180000305175785,4,0.09215021878634255,-1.241378289765758,17.34000015258789,-1.2790670853959298,16.780000686645508,1.5365885428781436,16.360000610351562,0.09215021878634255
2722,2011-05-31,18.649999618530273,19.809999465942386,17.93000030517578,17.93000030517578,445500.0,0.06086460178997832,-4.222224871320082,3.999989403636672,71.05752054557965,65.73511664110785,-1.876497627439882,-2.457572731670801,-3.2255528660170825,-3.2851012132522186,25.829117354310938,2.2299995422363317,0.6882066642652465,2.2579995632171617,0.6370758156596246,3.878923310774697,1.447537689438395,3.06846143699593,-2.0857994079589837,67.41572973508738,11.016936626164146,0.810461873778768,5,-0.7349996566772461,-1.5299997329711914,-3.667499542236328,-3.744999885559084,2.270000457763672,1,0.04075068334729148,-2.052622596998444,17.579999923706055,-1.241378289765758,17.34000015258789,-1.2790670853959298,16.780000686645508,0.04075068334729148
2723,2011-06-01,18.979999542236328,19.049999237060547,18.059999465942386,18.61000061035156,1019500.0,0.01769436624428522,2.8823648208956203,0.5138878954772002,80.62015446567248,67.74494987625717,-1.9542465850199733,-2.650154671090924,-3.49861938594918,-3.6214647812252014,28.87747926178409,0.9899997711181605,0.7635056579508692,2.414499521255493,0.47880199068135454,4.350197051829632,1.4466507559684239,3.3823482865425625,-1.896471450805663,76.01155655124808,17.143588996970294,0.9678487652870691,6,-0.9499998092651367,-1.859999656677246,-3.9549994468688965,-4.0749998092651385,1.75,2,0.023709208313628327,-4.222224871320082,18.649999618530273,-2.052622596998444,17.579999923706055,-1.241378289765758,17.34000015258789,0.023709208313628327
2724,2011-06-02,18.770000457763672,19.309999465942386,17.549999237060547,18.940000534057614,185400.0,-0.011064230217990412,2.8681411273503707,-0.4594609920303387,73.86610574952424,68.91158966858869,-1.56906627306347,-2.2922641221503426,-3.2332756485485525,-3.4138459225643203,31.492178083071167,1.7600002288818395,0.8281090703249419,2.0360003948211656,-0.05314342989835197,4.125144219540681,0.9914284824614086,3.0805723071809243,-1.2502369464111318,65.90166333349585,8.23145642046751,1.044571912359758,6,-0.7400007247924805,-1.6500005722045898,-3.7300002574920654,-3.8650007247924822,1.6199989318847692,3,0.04049015505311204,2.8823648208956203,18.979999542236328,-4.222224871320082,18.649999618530273,-2.052622596998444,17.579999923706055,0.04049015505311204
2725,2011-06-03,18.200000762939453,18.600000381469727,18.06999969482422,18.600000381469727,114000.0,-0.030367590885617468,1.6500059604701618,2.352937876560989,71.84873764380741,69.5728446448797,-0.8519381380102189,-1.5887068391908272,-2.6124465311741822,-2.8411025387062487,33.9329053567636,0.7000007629394531,0.9165158119694432,1.329500675201416,-0.7686336617081615,3.4276350121109935,0.28043350674662904,2.3785678436562048,-0.6500015258789062,35.85663122747367,-23.005464248195906,1.0490671684547885,6,-0.17000102996826172,-0.7850008010864258,-3.1700005531311035,-3.2950010299682635,2.1099987030029332,4,0.0747252003292378,2.8681411273503707,18.770000457763672,2.8823648208956203,18.979999542236328,-4.222224871320082,18.649999618530273,0.0747252003292378
2726,2011-06-06,18.239999771118164,18.59000015258789,18.209999084472656,18.31999969482422,124200.0,0.002197747609997913,-4.428536395961908,0.2,75.54586425835339,70.73168769831682,-0.7269634513616197,-1.4900923164875053,-2.59978094566063,-2.8720299079825473,36.32777940951793,0.3899993896484375,0.966686011914291,1.2329997062683091,-0.8475984464127819,3.3135978589494,0.1927006299277636,2.2732987826088547,-0.6900005340576172,30.530993990164447,-33.0066675690234,1.040299076340545,6,-0.21000003814697266,-0.6849999427795375,-3.1924996376037598,-3.3350000381469744,2.260000228881836,0,0.10361838889061437,1.6500059604701618,18.200000762939453,2.8681411273503707,18.770000457763672,2.8823648208956203,18.979999542236328,0.10361838889061437
2727,2011-06-07,18.13999938964844,18.6200008392334,18.13999938964844,18.399999618530273,210600.0,-0.005482477123057161,-2.6923155925614206,3.2500059604701175,73.00885609260943,71.98103634671565,-0.4448651013169673,-1.2651481755411673,-2.4526726028784687,-2.7685567705987637,38.79208453286747,0.4800014495849574,1.0108454829261504,1.012499332427982,-1.0355946913428227,3.060593356198787,-0.011547679457418525,2.0365463443133827,-0.22840011596679943,33.522731582980086,-33.59753628194538,1.0240470118854024,6,-0.059999465942386365,-0.5599994659423864,-3.0399990081787145,-3.2349996566772514,2.0300006866455043,1,0.1444322451702229,-4.428536395961908,18.239999771118164,1.6500059604701618,18.200000762939453,2.8681411273503707,18.770000457763672,0.1444322451702229
2728,2011-06-08,18.13999938964844,18.3700008392334,18.0,18.049999237060547,136600.0,0.0,-2.8947738269721124,-0.3461541283057808,69.34673270505813,72.4878333197319,-0.18530621729712848,-1.187411996164375,-2.385895385674445,-2.7628133675052062,39.96277182764164,0.37000083923339844,1.0530718452002397,0.924499320983891,-1.139543244680894,2.9885418866486777,-0.10752196184850149,1.9565206038162835,1.6700000762939453,33.522731582980086,-32.521894601509956,1.0320212828323931,6,0.14500045776366832,-0.5599994659423864,-3.0399990081787145,-3.2349996566772514,2.1700000762939453,2,0.15325252371463183,-2.6923155925614206,18.13999938964844,-4.428536395961908,18.239999771118164,1.6500059604701618,18.200000762939453,0.15325252371463183
2729,2011-06-09,18.309999465942386,18.350000381469727,18.13999938964844,18.25,189100.0,0.0093715590966863,1.999986376207358,0.6666596024244611,69.95073775913657,72.65070951654872,-0.12902018659443826,-1.224061061669115,-2.495115023352758,-2.920754017305036,41.400929728116864,0.2100009918212855,1.1152046937302416,0.9699994087219288,-1.0392839581794284,2.9792827756232843,-0.03464227472874981,1.9746410921726074,1.463800010681151,49.99984618177065,-13.972208318677573,1.004641683450678,6,0.24499988555907848,-0.714999675750736,-3.20999908447266,-3.4049997329711967,1.8999996185302699,3,0.13216822211247337,-2.8947738269721124,18.13999938964844,-2.6923155925614206,18.13999938964844,-4.428536395961908,18.239999771118164,0.13216822211247337
2730,2011-06-10,17.780000686645508,18.34000015258789,17.75,18.239999771118164,155300.0,-0.02894586536076671,-1.269229358471188,-7.666719649044274,61.790402196867696,71.89279015740101,0.5251851717445355,-0.6302919109093423,-1.907306987790296,-2.381335963824366,41.6354236164848,0.5900001525878906,1.2142096846294592,0.37900056838989116,-1.6044877364317394,2.3624888732115235,-0.6127435840209259,1.3707447208007082,1.9583228004455577,3.4483514604357084,-56.244677753340866,0.9917441524108159,6,0.899998664855957,-0.18500089645385742,-2.6600003242492676,-2.875000953674318,2.760000228881836,4,0.14679407211515438,1.999986376207358,18.309999465942386,-2.8947738269721124,18.13999938964844,-2.6923155925614206,18.13999938964844,0.14679407211515438
2731,2011-06-13,17.8799991607666,18.170000076293945,17.389999389648438,17.850000381469727,122200.0,0.00562421092571741,1.5573767416264352,-0.06521486739754201,62.87554043318157,70.98368125602343,0.5277112823555079,-0.6236499843830217,-1.949076601799515,-2.463733487017894,41.86332425472732,0.7800006866455078,1.2751501365050757,0.3909991264343269,-1.5075418113032306,2.289540064171886,-0.5582713424344519,1.3402695953031056,1.7787913868408225,39.837332816437296,-17.029145298850658,0.9492704688687795,6,0.4700002670288086,-0.22499942779541016,-2.7599987983703613,-2.974999427795412,2.690000534057617,0,0.13590606371547498,-1.269229358471188,17.780000686645508,1.999986376207358,18.309999465942386,-2.8947738269721124,18.13999938964844,0.13590606371547498
2732,2011-06-14,18.010000228881836,18.149999618530273,17.920000076293945,18.100000381469727,132500.0,0.007270753591560153,1.4210653121047243,-3.0001271617497456,68.45639015772979,69.63215188847424,0.3323268847305201,-0.6192176633050046,-2.0158809884385267,-2.573921595326752,42.41901218903708,0.2700004577636719,1.2733354009286089,0.4155001640319824,-1.3403974346354026,2.1713977626993657,-0.4624486353017083,1.2934489633656732,1.5126628492480485,63.265298178484755,3.8196475047795673,0.877948799333692,6,0.3399991989135742,-0.3400006294250453,-2.8550000190734863,-3.0950002670288086,2.3600006103515625,1,0.13825650968760472,1.5573767416264352,17.8799991607666,-1.269229358471188,17.780000686645508,1.999986376207358,18.309999465942386,0.13825650968760472
2733,2011-06-15,17.700000762939453,18.3799991607666,17.520000457763672,17.790000915527344,115500.0,-0.017212629761395037,-2.8222099775357097,1.0,60.55047195997363,68.15263702296862,0.4935682181995453,-0.1897840813632925,-1.6578792393694286,-2.2429962397672387,42.713202609973656,0.8599987030029297,1.2489067590458767,0.023500633239745383,-1.5769628448499553,1.623964111329446,-0.776731105805105,0.8237323722845957,1.6947024938815431,31.31327726883025,-24.58625674871217,0.8002317390448497,6,0.30499935150146484,0.08999919891357422,-2.5450005531311035,-2.785000801086426,2.4499988555908203,2,0.13954797779027306,1.4210653121047243,18.010000228881836,1.5573767416264352,17.8799991607666,-1.269229358471188,17.780000686645508,0.13954797779027306
2734,2011-06-16,17.989999771118164,18.09000015258789,17.700000762939453,17.709999084472656,120400.0,0.016384124049639404,-1.600019073656102,-3.1111134658585176,57.94621642607149,66.60791244322019,0.09084370223425253,-0.3903204120523469,-1.8945493184927429,-2.509372223997609,42.33231267304172,0.3899993896484375,1.122522352336933,0.24399967193603445,-1.2784548068157555,1.7664541506878244,-0.5172275674398605,1.0052269113119294,1.2844212536724804,60.60611315011223,9.128342729557055,0.7612272393758955,6,0.015000343322753906,-0.19999980926513672,-2.422499656677246,-2.809999942779541,1.9099998474121094,3,0.1289605183068896,-2.8222099775357097,17.700000762939453,1.4210653121047243,18.010000228881836,1.5573767416264352,17.8799991607666,0.1289605183068896
2735,2011-06-17,17.950000762939453,18.200000762939453,17.790000915527344,18.09000015258789,196200.0,-0.0022234023728520125,1.2777730682829653,-0.49999659402865104,54.755802590566105,64.29790559124382,0.10242157918757044,-0.26465433191024346,-1.8141265755572462,-2.444305927953023,41.66392775443077,0.4099998474121094,0.9039604282670943,0.141000652313231,-1.2995381686488976,1.5815394732753596,-0.5792687581678351,0.8612700627942971,1.2113549637426573,56.56580835958347,8.530127256834874,0.7202694104810649,6,0.054999351501464844,-0.10000085830688121,-2.3125007152557373,-2.77000093460083,1.8499984741210938,4,0.12590519361978636,-1.600019073656102,17.989999771118164,-2.8222099775357097,17.700000762939453,1.4210653121047243,18.010000228881836,0.12590519361978636
2736,2011-06-20,18.6299991607666,18.76000022888184,17.899999618530273,17.950000762939453,261500.0,0.037882917488845536,-1.2051278289256593,-4.857152588555858,49.71427855198135,61.709619197840695,-0.5771288896813722,-0.8354841860397073,-2.4414199569946646,-3.0993395145834697,41.23805641473734,0.860000610351566,0.7645054953814494,0.724499130249022,-0.6607530904637393,2.1097513509617833,0.03187301989264313,1.417125240605401,0.4250751856934869,89.516040958781,42.11702809383745,0.6926261103563807,6,-0.5549993515014648,-0.7799992561340297,-2.6899991035461426,-3.159999370574951,0.6500015258789062,0,0.10252291147618853,1.2777730682829653,17.950000762939453,-1.600019073656102,17.989999771118164,-2.8222099775357097,17.700000762939453,0.10252291147618853
2737,2011-06-21,18.709999084472656,19.049999237060547,18.63999938964844,18.850000381469727,175700.0,0.0042941453199056845,-1.928563156926773,-0.20588474538238222,45.84613705241758,59.098441903102845,-0.6344954031171781,-0.7964377293292273,-2.4663762390981603,-3.153176973547236,40.875342056477706,0.4200000762939453,0.6718089079344054,0.7029991149902344,-0.5991620073068873,2.005160237287356,0.05191855384167354,1.3540796761387952,-1.3199996948242188,77.77775007479805,32.59360794151529,0.65108056114856,6,-0.48999977111816406,-0.8599991798400843,-2.7699990272521973,-3.239999294281006,-1.2500000000000036,1,0.09941211658824556,-1.2051278289256593,18.6299991607666,1.2777730682829653,17.950000762939453,-1.600019073656102,17.989999771118164,0.09941211658824556
2738,2011-06-22,18.549999237060547,18.780000686645508,18.399999618530273,18.700000762939453,161900.0,-0.008551568959984213,1.4516089337353104,1.0714295445566138,46.56247355038213,56.49974587990791,-0.45842972094980183,-0.4890291147438717,-2.25302421066354,-2.9628892985285447,41.10613162776863,0.3800010681152344,0.5523626006908415,0.4334993362426758,-0.6323977320936827,1.4993964045790342,-0.09944919792550522,0.9664478704108568,-1.1267998504638683,62.96292110066856,19.556727643449612,0.5329485341681794,6,-0.3299999237060547,-0.6899995803833008,-2.60249924659729,-3.0799994468688965,-0.8899993896484375,2,0.09811329795295731,-1.928563156926773,18.709999084472656,-1.2051278289256593,18.6299991607666,1.2777730682829653,17.950000762939453,0.09811329795295731
2739,2011-06-23,19.0,19.01000022888184,18.280000686645508,18.36000061035156,201800.0,0.02425880223436394,1.2121203363870054,-4.2666191953613986,62.98702505071823,56.63270397478019,-0.8943067954255781,-0.8054830519831278,-2.6323828399087006,-3.375526551047507,41.342612683643935,0.7299995422363317,0.4642238136133585,0.7725001335144057,-0.16159904859406993,1.7065993156228814,0.3054505424601679,1.2395497245686435,-1.5442646163940452,96.0318012963933,49.5361781935929,0.4670495910542372,6,-0.7800006866455078,-1.0850000381469727,-3.052500009536743,-3.5300002098083496,-2.4300003051757777,3,0.06052629571211976,1.4516089337353104,18.549999237060547,-1.928563156926773,18.709999084472656,-1.2051278289256593,18.6299991607666,0.06052629571211976
2740,2011-06-24,18.690000534057614,19.07999992370605,18.65999984741211,19.020000457763672,323300.0,-0.016315761365388703,-1.1538393822167048,-0.5156253725293878,56.716440004964745,55.94835948275611,-0.4935511827096555,-0.4101898991880226,-2.2384127860136296,-3.0329399865595033,40.82910766903556,0.42000007629394176,0.40066483919288487,0.3950006484985309,-0.4609011121470701,1.2509024091441319,-0.032950231824269594,0.8229515288213314,-1.2023798733825686,66.94921281479317,17.672674888431686,0.4279508803228004,6,-0.39000034332275035,-0.6600008010864222,-2.7125005722045863,-3.2200007438659632,-2.409999847412106,4,0.06474045210794688,1.2121203363870054,19.0,1.4516089337353104,18.549999237060547,-1.928563156926773,18.709999084472656,0.06474045210794688
2741,2011-06-27,19.200000762939453,19.280000686645508,18.61000061035156,18.75,156100.0,0.027287330888648098,1.1967193636341011,-1.36363899083893,64.09578353590479,55.46384763588667,-0.8902359941894673,-0.8354340317123174,-2.6648443683790504,-3.5131241781259046,39.85152985343577,0.6700000762939489,0.3304894288750262,0.8240008354187012,-0.05334908217890444,1.7013507530163068,0.38532587661989837,1.262675794217504,-1.648684931743169,92.00000762939453,39.04817515771631,0.4386749587988024,6,-0.8000001907348633,-1.1700010299682617,-3.215000867843628,-3.7300009727478027,-2.1500015258789062,0,0.031249919285380123,-1.1538393822167048,18.690000534057614,1.2121203363870054,19.0,1.4516089337353104,18.549999237060547,0.031249919285380123
2742,2011-06-28,19.40999984741211,19.46999931335449,18.989999771118164,19.32999992370605,122900.0,0.010937451881668947,3.8000228883146967,0.17777730682830442,65.99499380230796,56.06879450725716,-0.9842669369867494,-1.038838227805563,-2.8022633949478895,-3.7008846624508305,37.53893795374602,0.4799995422363246,0.341096668863198,0.995999908447267,0.009621241292837368,1.9823785756016967,0.502810574870054,1.48918924202448,-1.754962924888872,94.95802225349522,37.91482982918669,0.493189333577214,6,-0.8249998092651367,-1.380000114440918,-3.364999771118164,-3.940000057220459,-2.9099998474121094,1,-0.006697535383233588,1.1967193636341011,19.200000762939453,-1.1538393822167048,18.690000534057614,1.2121203363870054,19.0,-0.006697535383233588
2743,2011-06-29,19.43000030517578,19.530000686645508,19.25,19.530000686645508,126600.0,0.0010304202947399865,4.599992370634572,-1.2500059604701064,64.65971997880933,56.81473934645025,-0.819208342588098,-1.0787028458867738,-2.7431192683080745,-3.6879258071410366,35.12690178137188,0.2800006866455078,0.34353266957492323,0.9935003280639663,-0.06512388489381848,2.052124541021751,0.46418822158507567,1.5228124345428569,-1.6297663913860454,91.99996948242188,32.65861637041067,0.5293121064788918,6,-0.7699995040893555,-1.4000005722045898,-3.385000228881836,-3.960000514984131,-2.8400001525878906,2,-0.1013896649388295,3.8000228883146967,19.40999984741211,1.1967193636341011,19.200000762939453,-1.1538393822167048,18.690000534057614,-0.1013896649388295
2744,2011-06-30,19.530000686645508,19.56999969482422,19.3799991607666,19.549999237060547,99000.0,0.005146699943339161,5.333407508662619,0.19998474126914495,75.81124313156667,59.15423273989475,-0.7574396255152713,-1.1793104213851429,-2.763437906961542,-3.7562861750445027,33.79386712023844,0.1900005340576172,0.3161835746001458,1.055500698089599,-0.1033459180719305,2.2143473142511283,0.476077390008836,1.6349240061703618,-1.556790095570193,95.83343267450272,28.2065986676306,0.579423308080764,6,-0.7950010299682617,-1.4500007629394531,-3.455000638961792,-4.060000896453857,-4.070000648498535,3,-0.09575016761326038,4.599992370634572,19.43000030517578,3.8000228883146967,19.40999984741211,1.1967193636341011,19.200000762939453,-0.09575016761326038
2745,2011-07-01,19.559999465942386,19.6299991607666,19.489999771118164,19.540000915527344,176700.0,0.0015360357522871126,-1.333306842565366,-1.0000000000001776,75.30124081225574,61.9972285465919,-0.5979208281601274,-1.1617615267180241,-2.71724393912746,-3.7563846747457035,32.41578969319594,0.1399993896484375,0.36564565748096456,1.017499542236333,-0.2297606548129707,2.264759739285637,0.3938694437116794,1.6411296407609868,-1.395174182417204,93.1372750681134,21.08665471706111,0.6236300985246527,7,-0.6049995422363317,-1.274999618530277,-3.5024993419647252,-4.089999675750736,-3.879999160766607,4,-0.15286297815724958,5.333407508662619,19.530000686645508,4.599992370634572,19.43000030517578,3.8000228883146967,19.40999984741211,-0.15286297815724958
2746,2011-07-05,20.1299991607666,20.170000076293945,19.479999542236328,19.51000022888184,281600.0,0.029141089488099903,-1.029412424687812,31.002193609913245,78.19151634437833,65.591159579032,-1.042387586981274,-1.66844951509308,-3.203501284354033,-4.293025691153639,31.18488551148559,0.6900005340576172,0.43493814435277756,1.4929992675781243,0.06844629269794922,2.9175522424582994,0.780722780138035,2.2052757550182136,-1.760049534427619,96.61009278117221,22.479567790380017,0.7122764874400879,7,-0.904998779296875,-1.3949995040893555,-3.844999074935913,-4.4499993324279785,-5.499999046325684,1,-0.19125676277348025,-1.333306842565366,19.559999465942386,5.333407508662619,19.530000686645508,4.599992370634572,19.43000030517578,-0.19125676277348025
2747,2011-07-06,20.76000022888184,20.76000022888184,19.8700008392334,20.11000061035156,231500.0,0.03129662664582278,1.7384612675952824,1.0483882876286867,87.50002921799093,70.13977687543296,-1.5097853253489895,-2.2051624286404845,-3.735877042965779,-4.885985341767354,30.256199154522157,0.889999389648441,0.5536303345863729,1.9920002937316923,0.3026330000482105,3.681367587415174,1.1473166468899514,2.836683940573433,-2.1020425305500616,100.0,19.608473058892073,0.8446836468417401,7,-1.2399997711181676,-1.6850004196167028,-4.235000610351566,-4.84500074386597,-5.710000038146974,2,-0.17870910168198573,-1.029412424687812,20.1299991607666,-1.333306842565366,19.559999465942386,5.333407508662619,19.530000686645508,-0.17870910168198573
2748,2011-07-07,20.920000076293945,21.3700008392334,20.850000381469727,21.1200008392334,197100.0,0.007707121659348948,-2.058824849375624,-0.3076936620234893,87.08864011249013,72.81773410451872,-1.4508149524358345,-2.2621969223971625,-3.768911589830772,-5.009074359178243,29.790358428798946,0.610000610351559,0.6636645545131614,2.013000106811525,0.09869833590034105,3.9273018777227087,1.0558492213559347,2.970150992267115,-1.8836747224631551,77.38691540772177,-5.279831054891687,0.9571508854555913,7,-0.9299993515014648,-1.5399999618530273,-3.4025001525878906,-4.020000457763672,-5.819999694824219,3,-0.21128107362210702,1.7384612675952824,20.76000022888184,-1.029412424687812,20.1299991607666,-1.333306842565366,19.559999465942386,-0.21128107362210702
2749,2011-07-08,20.729999542236328,21.100000381469727,20.51000022888184,20.690000534057614,122300.0,-0.00908224346867581,-1.9500035762821317,-0.19999427797594713,83.90243675508698,75.83840041008787,-1.1059045335211266,-1.983284232439015,-3.475391882810449,-4.784489833882862,29.007417730632874,0.5900001525878871,0.7912122337573066,1.7019995689392076,-0.3540936275769653,3.7580927654553804,0.6739529706811211,2.730046167197294,-1.2269390913250149,66.13752075123246,-19.011628171708978,1.0280465982580866,7,-0.7399988174438477,-1.3499994277954102,-3.1549997329711914,-3.744999885559082,-5.429999351501463,4,-0.19971053936655414,-2.058824849375624,20.920000076293945,1.7384612675952824,20.76000022888184,-1.029412424687812,20.1299991607666,-0.19971053936655414
2750,2011-07-11,20.38999938964844,20.8799991607666,20.31999969482422,20.6200008392334,138300.0,-0.016401358422375,-2.0270172743534363,-5.7501788183676235,73.40425693810707,76.87267523255478,-0.5580889670230142,-1.515420240334656,-3.0459394613494233,-4.412649366386068,28.985419115210952,0.5599994659423828,0.9331171172088695,1.2314994812011761,-0.8223878157009032,3.2853867781032555,0.20455583275013822,2.258443129652214,-0.5135508610727122,48.14810703346959,-34.94300289313053,1.0269436484510388,7,-0.2099990844726598,-1.009999275207523,-2.8149995803833043,-3.3099994659423864,-5.2899990081787145,0,-0.24178516425087893,-1.9500035762821317,20.729999542236328,-2.058824849375624,20.920000076293945,1.7384612675952824,20.76000022888184,-0.24178516425087893
2751,2011-07-12,20.309999465942386,20.5,20.1299991607666,20.36000061035156,143300.0,-0.003923488283509635,1.242429847123082,0.21739490989904947,71.27659952224981,77.45952031254832,-0.3398123071956931,-1.3112658219012516,-2.875572562866825,-4.299354368523343,29.60642092628507,0.37000083923339844,0.9876814413973918,1.0299995422363324,-0.9927028647699636,3.0527019492426284,0.018648338733182612,2.041350745739482,1.060001373291012,29.333241780599195,-52.18152641726755,1.0113512035031489,7,9.536743128535363e-07,-0.9299993515014684,-2.587499618530277,-3.2299995422363317,-5.189999580383304,1,-0.22796648362943595,-2.0270172743534363,20.38999938964844,-1.9500035762821317,20.729999542236328,-2.058824849375624,20.920000076293945,-0.22796648362943595
2752,2011-07-13,20.5,20.51000022888184,20.31999969482422,20.450000762939453,114500.0,0.00935502407945532,4.428610354222983,-0.9999618539005808,75.72559751833369,78.68906226138436,-0.4011181953200591,-1.3756894094021845,-2.9662994522142796,-4.457171707778105,30.264761567944376,0.20000076293945312,1.1029125902897903,1.0955000877380385,-0.9044625381239655,3.0954627136000425,0.09551877480703652,2.0954814006690405,0.8452008056640636,29.838736967750467,-51.791092483327574,0.9999813129310013,7,-0.125,-1.119999885559082,-2.7075002193450928,-3.4200000762939453,-6.119999885559082,2,-0.28634145783215037,1.242429847123082,20.309999465942386,-2.0270172743534363,20.38999938964844,-1.9500035762821317,20.729999542236328,-0.28634145783215037
2753,2011-07-14,20.170000076293945,20.549999237060547,20.15999984741211,20.549999237060547,98600.0,-0.016097557253953898,1.0526328998288401,-7.600099183642328,65.94005520396937,77.59226360276244,0.05016496356359568,-0.8971529362920201,-2.5404256064467994,-4.095782432095149,31.662711276412956,0.3899993896484375,1.1450445605974124,0.6420001983642578,-1.2147041948922706,2.498704591620786,-0.28635199826400637,1.570352394992522,1.15089669647217,4.12380053484348,-72.55783695130206,0.9283521966282634,7,0.25500011444091797,-0.7899999618530273,-2.3400001525878906,-3.0900001525878906,-5.930000305175781,3,-0.2538423334750841,4.428610354222983,20.5,1.242429847123082,20.309999465942386,-2.0270172743534363,20.38999938964844,-0.2538423334750841
2754,2011-07-15,20.309999465942386,20.309999465942386,19.950000762939453,20.200000762939453,135100.0,0.006940971200738,5.545508141006387,-0.289470910359445,73.14284188406818,77.3524414996305,0.03625675344393997,-0.9006066310204233,-2.577401365313012,-4.20102430294174,32.96860610503383,0.35999870300293324,1.168664939174203,0.6659996032714872,-1.072231640299865,2.4042308468428395,-0.2031160185141907,1.5351152250571651,0.987079354583738,38.70960464491503,-37.58367869622511,0.8691156217856767,7,0.11500072479247692,-0.9299993515014684,-2.3774995803833043,-3.2299995422363317,-6.129999160766607,4,-0.25652384152984586,1.0526328998288401,20.170000076293945,4.428610354222983,20.5,1.242429847123082,20.309999465942386,-0.25652384152984586
2755,2011-07-18,20.209999084472656,20.649999618530273,20.020000457763672,20.290000915527344,124000.0,-0.004923701826650473,-1.7391322375731844,-0.7272979487090331,66.34301410450294,76.03594125075544,0.26614375592069095,-0.6562583226853107,-2.375671917524137,-4.063780633540716,34.322091018679124,0.6299991607666016,1.204103488854681,0.45299930572509695,-1.10616510376369,2.012163715213884,-0.3265828990192965,1.2325815104694904,1.0331966137500004,37.142678085345814,-35.62861160045693,0.779582204744394,7,0.4100017547607422,-0.8299989700317383,-2.1349995136260986,-3.1299991607666016,-5.419999122619629,0,-0.24294899139852721,5.545508141006387,20.309999465942386,1.0526328998288401,20.170000076293945,4.428610354222983,20.5,-0.24294899139852721
2756,2011-07-19,20.540000915527344,20.709999084472656,20.350000381469727,20.350000381469727,118900.0,0.016328641563780666,-2.7894493801134366,-2.3749523173755485,67.60124684634152,73.8249654316833,0.00046582807800277237,-0.8810001475771472,-2.5993021147901665,-4.356796872259693,34.97587620264275,0.5,1.2074121297959692,0.6875010490417495,-0.8139210780194581,2.188923176102957,-0.06321001448885255,1.4382121125723515,0.6514669852839852,77.63177047518182,7.350239314634834,0.7507110635306036,7,0.11999988555908203,-1.1600008010864258,-2.402501344680786,-3.4200010299682617,-5.560001373291016,1,-0.26484908917142325,-1.7391322375731844,20.209999084472656,5.545508141006387,20.309999465942386,1.0526328998288401,20.170000076293945,-0.26484908917142325
2757,2011-07-20,20.56999969482422,20.670000076293945,19.82999992370605,20.61000061035156,102300.0,0.001460505256073219,9.500011920940368,-0.21053054258894882,67.70184716575208,71.67087732649017,-0.06628993968081076,-0.8058225537864985,-2.527479839708718,-4.355966336426032,34.903305552085605,0.8400001525878942,1.2199547088415805,0.6244997978210449,-0.807781618990159,2.056781214632249,-0.09164091058455881,1.3406405062266487,0.571809520472236,84.09096327700153,15.872729601851034,0.716140708405602,7,-0.10499954223632812,-1.1249990463256836,-2.567500114440918,-3.4499998092651367,-5.809999465942383,2,-0.26494894944682257,-2.7894493801134366,20.540000915527344,-1.7391322375731844,20.209999084472656,5.545508141006387,20.309999465942386,-0.26494894944682257
2758,2011-07-21,20.3700008392334,20.82999992370605,20.3700008392334,20.709999084472656,104200.0,-0.009722841932814585,-1.705890932754373,8.499761586878497,62.65060587049791,69.30956278375807,0.053067578499526036,-0.4874757928389748,-2.2468392407624833,-4.11353377702973,35.42969556170267,0.4599990844726527,1.1611202688899738,0.33350086212158203,-0.9488860108565156,1.6158877350996796,-0.307692574367465,0.9746942986106291,0.6930998185676316,54.00009155273473,-10.281966271664501,0.6411934364890485,7,-0.015001296997070312,-0.9250001907348633,-2.3600013256073,-3.2500009536743164,-5.720001220703125,3,-0.29405991546428956,9.500011920940368,20.56999969482422,-2.7894493801134366,20.540000915527344,-1.7391322375731844,20.209999084472656,-0.29405991546428956
2759,2011-07-22,20.149999618530273,20.399999618530273,19.899999618530273,20.399999618530273,155500.0,-0.010800255848757434,3.0,0.7352979125644434,58.404555463056106,67.64292928653018,0.20354906783828497,-0.18646205134918858,-1.9290368334550791,-3.845720175288811,35.366369732828616,0.5,0.9867864837924643,0.05599966049194194,-1.130226238545955,1.2422255595298388,-0.5371132890270047,0.6491126100108886,0.8391149952250565,31.99996948242223,-27.449335013582036,0.5931129495189478,7,0.1800003051757777,-0.6149988174438477,-2.252499580383301,-3.0299997329711914,-3.5200004577636754,4,-0.29330024611897143,-1.705890932754373,20.3700008392334,9.500011920940368,20.56999969482422,-2.7894493801134366,20.540000915527344,-0.29330024611897143
2760,2011-07-25,19.899999618530273,20.239999771118164,19.799999237060547,19.8799991607666,166700.0,-0.012406948125700978,-3.8888865341414824,-0.0800018310546875,46.39499426002105,64.87830647961587,0.42100638839594495,0.16741965098871603,-1.6059802743237093,-3.5461617148184246,35.14629314907109,0.4400005340576172,0.7914410480987435,-0.25450029373168803,-1.2467962286670513,0.7377956412036752,-0.7506482611993697,0.2416476737359936,1.0195681138220998,9.708768427660644,-43.179392550632855,0.49614796746768125,7,0.41499996185302734,-0.31999874114990234,-2.002499580383301,-2.7799997329711914,-4.239999771118164,0,-0.2874371569348275,3.0,20.149999618530273,-1.705890932754373,20.3700008392334,9.500011920940368,20.56999969482422,-0.2874371569348275
2761,2011-07-26,19.799999237060547,20.1200008392334,19.76000022888184,19.950000762939453,78100.0,-0.005025144893802347,-2.130446320468445,-7.499904634751097,31.954880478873164,60.01489347523136,0.4928877649727994,0.33168059612832224,-1.41839443789166,-3.399714994496481,34.634907156090144,0.36000061035155895,0.6052601756092528,-0.3845005989074721,-1.28755920294358,0.5185580051286358,-0.8360299009255279,0.06702870311058362,1.0300030156684805,3.738226129613873,-41.40644475677821,0.45152930201805436,7,0.49500083923339844,-0.16499900817871094,-1.8724992275238037,-2.679999351501465,-3.6599998474121094,1,-0.2530302761744596,-3.8888865341414824,19.899999618530273,3.0,20.149999618530273,-1.705890932754373,20.3700008392334,-0.2530302761744596
2762,2011-07-27,19.280000686645508,19.950000762939453,19.1200008392334,19.799999237060547,139400.0,-0.02626255406322109,1.0243861024337255,3.466621738467016,22.847696340038524,55.22685360146128,0.9181873860480785,0.8869130700242778,-0.8079546567596552,-2.8423688675665204,33.860549310683396,0.8299999237060547,0.48545747523090554,-0.8979991912841783,-1.8260553364550098,0.030056953886653304,-1.3620272638695923,-0.43397111869876426,1.4430013636988015,9.356721232482519,-30.39963489588846,0.4640280725854154,7,0.6949996948242188,0.5450000762939453,-1.3175008296966553,-2.160000801086426,-3.7200002670288086,2,-0.22302909705743013,-2.130446320468445,19.799999237060547,-3.8888865341414824,19.899999618530273,3.0,20.149999618530273,-0.22302909705743013
2763,2011-07-28,17.459999084472653,19.43000030517578,17.350000381469727,19.43000030517578,262000.0,-0.09439841998727194,1.111673740957043,3.788474446959061,14.838716293263985,48.74861742470525,2.5852117657983023,2.6896601206684174,1.0780462383014608,-0.9926690080758043,33.689552888561614,2.0799999237060547,0.32691653305377244,-2.61950073242188,-4.122136921378097,-1.1168645434656632,-3.3708188268999884,-1.8681826379437716,3.070642820538346,3.606515754703531,-31.45733753233764,0.7513180944781082,7,1.630001068115238,1.9000015258789098,0.5750005245208776,-0.33999919891357067,-2.3999986648559535,3,-0.1546391178217158,1.0243861024337255,19.280000686645508,-2.130446320468445,19.799999237060547,-3.8888865341414824,19.899999618530273,-0.1546391178217158
2764,2011-07-29,17.65999984741211,18.010000228881836,17.049999237060547,17.229999542236328,164700.0,0.011454798019853163,-1.430379441219929,-0.21827413133394225,19.733944022938957,43.56983186008703,2.2012638116268732,2.468965587296516,0.9303210501283914,-1.1698099410887153,33.54903990561729,0.9600009918212891,0.12192857530517642,-2.3259999275207512,-4.167182862710355,-0.4848169923311474,-3.2465913951155514,-1.405408459925951,2.4253522443031095,19.122272985191444,-13.696349200256002,0.9205914675948019,7,1.2799997329711914,1.5500001907348633,0.37999963760375977,-0.5399999618530273,-2.1399993896484375,4,-0.17044169053732583,1.111673740957043,17.459999084472653,1.0243861024337255,19.280000686645508,-2.130446320468445,19.799999237060547,-0.17044169053732583
2765,2011-08-01,16.569999694824222,17.850000381469727,16.450000762939453,17.850000381469727,263400.0,-0.061721413477113685,1.1874982304880575,-2.97674367026844,16.123204993934195,37.85004943204177,3.040356640299141,3.503081942004883,2.058107271767856,-0.059703076937680066,33.488583894226565,1.3999996185302734,-0.05339654310446207,-3.2665000915527322,-5.656957423108086,-0.8760427599973788,-4.461728757330409,-2.0712714257750555,3.0296959401462473,3.269725596462303,-28.750927150291943,1.1952286657776765,8,2.0700006484985316,2.3400011062622035,1.4974999427795375,0.5500001907348597,-0.6999998092651403,0,0.003620969646795924,-1.430379441219929,17.65999984741211,1.111673740957043,17.459999084472653,1.0243861024337255,19.280000686645508,0.003620969646795924
2766,2011-08-02,16.280000686645508,16.959999084472653,16.260000228881836,16.40999984741211,188600.0,-0.01750144921664054,-7.235276958116845,0.10156178986691808,12.455527729688782,31.711569494701404,2.9754240369987492,3.678456266242293,2.382979215485495,0.25818138506677,32.838610975728756,0.6999988555908168,-0.29369965171096624,-3.3639991760253913,-6.228088238795401,-0.4999101132553818,-4.796043707410398,-1.9319546446403848,2.752749871359377,0.5420177471269596,-30.44288155134246,1.432044531385005,8,2.2649993896484375,2.5349998474121094,1.8849992752075195,0.8399991989135742,-0.6700010299682635,1,-0.038083588027240434,1.1874982304880575,16.569999694824222,-1.430379441219929,17.65999984741211,1.111673740957043,17.459999084472653,-0.038083588027240434
2767,2011-08-03,17.049999237060547,17.129999160766598,16.020000457763672,16.170000076293945,227000.0,0.0472972062615864,1.1346149261176877,-6.7692680135569345,24.257416549555714,27.445659570152273,1.8479341183073785,2.7576487792839117,1.6581648286052584,-0.4783727483991811,31.650287324879567,1.1099987030029261,-0.4909691937396303,-2.4085005760192857,-5.443713438331564,0.6267122862929924,-3.9261070071754247,-0.8908941448631467,1.4282012551197276,30.205244146229322,-4.004839264939928,1.517606431156139,8,1.1600008010864258,1.6450014114379883,1.1650009155273438,0.07000064849853516,-1.919999122619629,2,-0.053372427456424676,-7.235276958116845,16.280000686645508,1.1874982304880575,16.569999694824222,-1.430379441219929,17.65999984741211,-0.053372427456424676
2768,2011-08-04,16.5,17.0,16.5,16.850000381469727,203200.0,-0.03225802121240262,-1.857139743107667,-0.39772808551865846,20.556415221881878,23.24031065446625,2.0017485631400014,3.119471269941144,2.2582049144974548,0.10636368352695769,29.92180837450113,0.5499992370605469,-0.756599101713956,-2.737499809265138,-5.962382488770995,0.4873828702407188,-4.349941149018065,-1.1250584695122114,1.4865604852969554,24.120582786128686,-9.127065965186453,1.6124413397529285,8,1.630000114440918,2.195000648498535,1.807499885559082,0.619999885559082,-1.0600004196166992,3,-0.05696967153838184,1.1346149261176877,17.049999237060547,-7.235276958116845,16.280000686645508,1.1874982304880575,16.569999694824222,-0.05696967153838184
2769,2011-08-05,16.59000015258789,17.319999694824222,16.15999984741211,16.700000762939453,212200.0,0.005454554702296388,-1.3917492527922048,0.31428711560154987,21.98142844489064,20.52769223056287,1.5127369363947025,2.8495055930998774,2.206783224957274,0.05309442670225906,29.023393826819465,1.159999847412113,-1.0510075671463284,-2.440499687194823,-5.791040684850458,0.9100413104608123,-4.11577018602264,-0.7652291883670053,1.0032483272024066,31.147525605895897,-1.5410269323288368,1.675270498827818,8,1.4800004959106445,2.1050004959106445,1.755000114440918,0.5299997329711914,-0.7399997711181641,4,-0.09222421452072893,-1.857139743107667,16.5,1.1346149261176877,17.049999237060547,-7.235276958116845,16.280000686645508,-0.09222421452072893
2770,2011-08-08,15.460000038146973,16.879999160766598,15.3100004196167,16.100000381469727,240000.0,-0.06811332754958699,-2.3404243446783353,5.81815265640172,15.01375537772023,18.645344997101432,2.175462951535394,3.785299413214439,3.344973288127072,1.216661207459989,28.7100556578245,1.5699987411498988,-1.3705069068447777,-3.3239998340606682,-6.966124106275544,0.3181244381542072,-5.145061970168108,-1.5029376979532287,1.8599996566772496,7.462670279559512,-18.73365437319192,1.821062136107438,8,2.1700005531311035,2.880000591278076,2.9474997520446777,1.6599998474121094,0.36999988555908203,0,0.0038810103149191644,-1.3917492527922048,16.59000015258789,-1.857139743107667,16.5,1.1346149261176877,17.049999237060547,0.0038810103149191644
2771,2011-08-09,15.68000030517578,15.979999542236328,14.380000114440918,15.880000114440918,346100.0,0.014230288905948463,7.000023841937491,0.31249953433896527,17.18120710865105,18.015735082502825,1.463481840538181,3.3736131201741504,3.1281511574673093,1.0326460182484762,28.981004348943056,1.5999994277954102,-1.6859991376844334,-2.8724996089935306,-6.690555678399052,0.945556460411991,-4.7815276436962915,-0.9634715742907698,1.6399993896484428,44.217699873459615,24.297695978434696,1.9090280347027606,8,1.2249999046325701,2.1950001716613787,2.9399995803833026,1.4399995803833026,0.25,1,0.012117319941670202,-2.3404243446783353,15.460000038146973,-1.3917492527922048,16.59000015258789,-1.857139743107667,16.5,0.012117319941670202
2772,2011-08-10,14.630000114440918,15.600000381469727,14.5600004196167,15.25,225500.0,-0.0669642965751901,-1.736844614934805,3.1000023841880373,15.421683175381531,18.080509180515882,1.994227807133857,4.17537303110651,4.134699351166738,2.1042686548311593,29.255767577551712,1.1199998855590803,-1.9915477623857285,-3.628999805450441,-7.710118740512424,0.45211912961154255,-5.669559272981434,-1.5884403379194474,2.24999904632568,8.503402574207378,-6.812170320388429,2.040559467530992,8,1.565000057220459,3.2450003623962402,4.349999904632568,2.6700000762939453,1.359999656677246,2,0.06698561411964676,7.000023841937491,15.68000030517578,-2.3404243446783353,15.460000038146973,-1.3917492527922048,16.59000015258789,0.06698561411964676
2773,2011-08-11,15.050000190734865,15.3100004196167,14.470000267028807,14.729999542236328,198600.0,0.028708138961624163,-1.0000022706552956,-0.5161301734918513,20.00000000000003,18.110070955744895,1.3370204066084437,3.5332813601824657,3.664593317865707,1.7031240019056124,29.93697881129469,0.8400001525878924,-2.2693693781166644,-2.952999734878537,-7.169479024338861,1.2634795545817852,-5.061239379608699,-0.8447600901483749,1.3299991607665955,22.789121493908358,9.188106885756714,2.108239644730161,8,1.0650000572204572,2.825000286102293,4.247499942779539,2.5450000762939435,0.439999580383299,3,0.005315609481208128,-1.736844614934805,14.630000114440918,7.000023841937491,15.68000030517578,-2.3404243446783353,15.460000038146973,0.005315609481208128
2774,2011-08-12,15.100000381469727,15.260000228881836,14.6899995803833,15.1899995803833,153700.0,0.003322271767520757,3.9565166913377534,-0.28124692664173057,21.08433928747884,18.661308099472077,0.989781844879893,3.239014116215621,3.570805034334228,1.6723017320493483,31.13521312061665,0.5700006484985352,-2.4978440297256412,-2.6424995899200425,-6.902392559760031,1.6173933799199478,-4.772446074840037,-0.5125531050000482,0.8799991226196262,28.800021667488775,14.099146970916243,2.129946484919995,8,0.7499995231628436,2.6399998664855957,4.585000038146973,2.8000001907348633,0.08999919891357422,4,0.022516502670477445,-1.0000022706552956,15.050000190734865,-1.736844614934805,14.630000114440918,7.000023841937491,15.68000030517578,0.022516502670477445
2775,2011-08-15,15.300000190734865,15.449999809265135,14.220000267028807,15.18000030517578,60600.0,0.013245020146527509,4.857152912913508,-1.333343929808985,23.214287133444174,19.85672581100045,0.6601045367278324,2.79564302600698,3.346813937101535,1.4933165410353713,32.05259340406625,1.2299995422363281,-2.505093974162346,-2.1969998359680165,-6.4239464107165585,2.0299467387805272,-4.310473123342289,-0.08352654859374375,0.3599994354248004,61.363657299160856,43.405773072344076,2.113473287374272,8,0.4699997901916486,2.24999952316284,4.385000228881834,2.600000381469725,-0.32000064849853693,0,0.03594772443649519,3.9565166913377534,15.100000381469727,-1.0000022706552956,15.050000190734865,-1.736844614934805,14.630000114440918,0.03594772443649519
2776,2011-08-16,15.100000381469727,15.359999656677244,14.800000190734865,15.109999656677244,71800.0,-0.013071882795547385,1.1960794580130274,-0.08332737286315418,24.133661233634413,19.84297522034253,0.7544580712844002,2.7059296380497955,3.5187143098856595,1.7135409991144428,32.94650813585493,0.5599994659423793,-2.57890334909359,-2.124999618530275,-6.225697633356081,1.975698396295531,-4.175348625943176,-0.07465061111737192,0.3499994277954084,63.76811894667376,42.87481561986026,2.0503490074129025,8,0.6699995994567871,2.4249997138977015,4.679999828338623,2.8000001907348633,-0.530000686645506,1,0.04834433932413429,4.857152912913508,15.300000190734865,3.9565166913377534,15.100000381469727,-1.0000022706552956,15.050000190734865,0.04834433932413429
2777,2011-08-17,15.119999885559082,15.239999771118164,14.890000343322756,15.1899995803833,75100.0,0.0013244704360337867,3.1176384790584226,7.000476871722751,31.369426679048274,21.044420937805466,0.4826537505312043,2.3786495880231797,3.4734922201985725,1.711373348107891,35.03185872528222,0.3499994277954084,-2.5181527961730374,-1.8325001239776597,-5.715840184426323,2.0508399364710037,-3.774170154201993,0.109169906246672,-0.8999996185302752,73.1707279251452,48.02156451295215,1.9416700302243322,8,0.6500000953674316,2.405000209808346,4.725000381469727,3.075000762939453,-0.9799995422363263,2,0.053571456729329725,1.1960794580130274,15.100000381469727,4.857152912913508,15.300000190734865,3.9565166913377534,15.100000381469727,0.053571456729329725
2778,2011-08-18,14.380000114440918,14.9399995803833,14.260000228881836,14.68000030517578,131000.0,-0.04894178417454409,-1.518516294586485,4.285735694822863,25.953069972739158,21.485714440899745,0.9949346178599807,2.789925340280341,4.1791505086493785,2.4743438872752535,37.11581912220302,0.8599996566772461,-2.4273827778606023,-2.2729998588562026,-5.96583804774637,1.419838330033965,-4.119418953301285,-0.4265807644111188,-0.13959985733032454,13.008122516956947,-12.370375774476868,1.8464190944450833,8,1.1699995994567836,3.14499998092651,5.497499942779541,3.955000400543213,0.7299995422363263,3,0.11196103225760234,3.1176384790584226,15.119999885559082,1.1960794580130274,15.100000381469727,4.857152912913508,15.300000190734865,0.11196103225760234
2779,2011-08-19,14.239999771118164,14.600000381469727,14.06999969482422,14.15999984741211,76000.0,-0.009735767886549618,-3.0769247698346165,-0.266666242811686,30.153312565859594,23.167887461804117,0.8566135338486571,2.59764407291091,4.2769940570575855,2.632103634734303,40.263471905774765,0.530000686645506,-2.4749346034531214,-2.117500209808348,-5.570131990789093,1.3351315711723952,-3.843816100298721,-0.3911843193179756,1.0,12.318845086677142,-15.201258339812002,1.7263158904903717,8,0.7849998474121094,3.2100000381469727,5.662500381469727,4.120000839233398,1.3000001907348633,4,0.0877809002873211,-1.518516294586485,14.380000114440918,3.1176384790584226,15.119999885559082,1.1960794580130274,15.100000381469727,0.0877809002873211
2780,2011-08-22,14.18000030517578,14.619999885559082,14.079999923706055,14.619999885559082,59900.0,-0.004213445709744801,1.4545476219891498,-5.500000000000022,31.382967030923055,24.745860786501005,0.8000886118156174,2.3264203505640584,4.310356406090493,2.7106519434473615,43.74837881951353,0.5399999618530273,-2.452606503728509,-1.8914997100830089,-5.043088985676333,1.260089565510313,-3.4672943478796707,-0.31570507228634703,1.036599464416506,8.527179349179848,-21.479923603634553,1.5757946377966612,8,0.6549997329711932,3.2699995040893572,5.722499847412111,4.180000305175783,0.8699998855590856,0,0.07122702774829048,-3.0769247698346165,14.239999771118164,-1.518516294586485,14.380000114440918,3.1176384790584226,15.119999885559082,0.07122702774829048
2781,2011-08-23,14.789999961853027,14.880000114440918,14.0600004196167,14.170000076293945,93100.0,0.043018310546480976,1.0499987483027582,-1.409091992812751,29.379563345831457,26.29673636099544,0.05650835682840771,1.393273282399555,3.677034939243285,2.12197852367796,47.28234640521567,0.8199996948242188,-2.44434006618725,-1.031000089645385,-3.6932103851345275,1.6312102058437592,-2.362105237389958,0.3001050580991862,0.403667806243897,61.864401985260066,30.56533505078572,1.331105147744572,8,-0.034999847412109375,2.6550002098083496,5.210000514984131,3.585000514984131,0.48000049591064453,1,0.012846489578996367,1.4545476219891498,14.18000030517578,-3.0769247698346165,14.239999771118164,-1.518516294586485,14.380000114440918,0.012846489578996367
2782,2011-08-24,14.979999542236328,15.130000114440918,14.699999809265135,14.739999771118164,80000.0,0.012846489578996367,-1.6875044703526028,0.38709647648038736,35.15624243300252,27.980763297995715,-0.0878623854904319,0.9113356600173503,3.4612495510331236,1.9557442222004084,50.816874953270776,0.430000305175783,-2.2597797054297537,-0.6260004520416267,-2.7526767985467373,1.500675894463484,-1.6893386252941838,0.4373377212109286,0.16832153192138755,85.98125093584889,51.55279920080105,1.0633381732525555,8,-0.22499942779541016,2.465000629425049,5.040000915527344,3.39500093460083,0.5,2,-0.027369817085515002,1.0499987483027582,14.789999961853027,1.4545476219891498,14.18000030517578,-3.0769247698346165,14.239999771118164,-0.027369817085515002
2783,2011-08-25,14.760000228881836,15.170000076293945,14.56999969482422,15.06999969482422,114400.0,-0.014686202942410076,1.3529416164585344,-1.2916656732549805,32.5714229661571,29.25710592895997,0.09686027539849462,0.9683334084064921,3.662368736143854,2.192083945593243,52.51571323832327,0.6000003814697248,-2.1065384687591227,-0.7109998226165768,-2.6790058468277174,1.2570062015945638,-1.6950028347221462,0.2730031894889926,-0.6999998092651367,63.06306538513419,27.053876052884135,0.9840030121055702,8,-0.005000114440917969,2.684999942779541,5.195000171661377,3.6750001907348633,0.3599996566772461,3,-0.04200541164937699,-1.6875044703526028,14.979999542236328,1.0499987483027582,14.789999961853027,1.4545476219891498,14.18000030517578,-0.04200541164937699
2784,2011-08-26,14.649999618530273,14.859999656677244,14.449999809265135,14.649999618530273,66600.0,-0.007452615761910142,-1.0500011920940142,-0.0,40.42552376013844,31.16946555414822,0.1523350902741072,0.886733462938567,3.7424727690593116,2.3184302190682686,54.078065441493095,0.4099998474121094,-1.8181955200875048,-0.6705004215240482,-2.3766066787415596,1.0356058356934614,-1.523553550132803,0.1825527070847066,-0.5677992057800285,53.15309742344614,12.973932575925623,0.8530531286087552,8,0.06000041961669922,2.580000400543213,5.250000476837158,3.8000006675720215,1.6700000762939489,4,0.031399320827635524,1.3529416164585344,14.760000228881836,-1.6875044703526028,14.979999542236328,1.0499987483027582,14.789999961853027,0.031399320827635524
2785,2011-08-29,16.629999160766598,16.75,14.779999732971193,14.779999732971193,208500.0,0.13515355589032874,-1.1297306771347513,100.0,57.92987641395401,34.924600574183735,-1.8094465869407212,-1.1473666830919846,1.756257499265569,0.3597496814197392,54.0607528627867,2.1000003814697266,-1.5398764436852996,1.306499147415158,-0.4090429168306713,3.0220412116609854,0.4487281152922442,2.1642701795380717,-2.526042754745479,95.53900156310422,53.56272390163626,0.8577710321229138,8,-1.2249989509582484,0.5200009346008336,3.3025012016296422,1.9400014877319371,-1.2699995040893537,0,-0.06554415237043976,-1.0500011920940142,14.649999618530273,1.3529416164585344,14.760000228881836,-1.6875044703526028,14.979999542236328,-0.06554415237043976
2786,2011-08-30,15.65999984741211,16.450000762939453,15.539999961853027,16.450000762939453,290400.0,-0.058328283963050676,1.3037968265618511,-0.4270276539862322,58.71404617754714,37.962891629572496,-0.8399917048591323,-0.23842187127137748,2.6867197187595337,1.3474003315257086,53.90266406992753,1.0899991989135707,-1.2950349841433209,0.3674998760223396,-1.2969121602433127,2.0319119122879936,-0.46470614211048655,1.1997058941551657,-1.4502016976318348,52.608692947993696,6.134013636774348,0.8322060181328269,8,-0.25499963760375977,1.4300007820129395,4.287500381469727,2.910000801086426,0.21000003814697266,1,-0.038952724305297504,-1.1297306771347513,16.629999160766598,-1.0500011920940142,14.649999618530273,1.3529416164585344,14.760000228881836,-0.038952724305297504
2787,2011-08-31,16.139999389648438,16.190000534057614,15.65999984741211,15.75,169100.0,0.03065131206343219,1.16326069863218,-0.4936695413676881,59.12897694007742,41.6491035148323,-1.2964210856848908,-0.8327894056283576,2.169366518824873,0.8881821597339119,53.56184889853106,0.5300006866455043,-1.0622411196274975,0.8929994106292725,-0.6111574180302419,2.3971562392887886,0.14092099629951527,1.6450778249590297,-1.828593165859374,73.47823653194293,23.01576866143965,0.7520784143297577,8,-0.7349991798400879,0.8650012016296387,3.825000762939453,2.4900012016296387,-0.8299989700317383,2,-0.053903281585174545,1.3037968265618511,15.65999984741211,-1.1297306771347513,16.629999160766598,-1.0500011920940142,14.649999618530273,-0.053903281585174545
2788,2011-09-01,15.5600004196167,16.569999694824222,15.420000076293945,16.09000015258789,162900.0,-0.035935501360906286,-1.8395037599473565,-1.3589758010876796,53.53846442770182,44.24745372170366,-0.5938904390402922,-0.34448557788897105,2.7096601034055965,1.4853218008734217,53.00952008432878,1.149999618530277,-0.8388029718011349,0.36000041961669993,-1.0340166570282996,1.7540174962616977,-0.33700811870579983,1.0570089579391997,-1.151050444779198,48.26089210005291,-4.737591777274858,0.697008538322499,9,-0.1550002098083496,1.184999942779541,4.340000152587891,3.070000171661377,0.14999961853027344,3,-0.0051414444230678535,1.16326069863218,16.139999389648438,1.3037968265618511,15.65999984741211,-1.1297306771347513,16.629999160766598,-0.0051414444230678535
2789,2011-09-02,15.0600004196167,15.550000190734865,14.899999618530273,15.300000190734865,106200.0,-0.0321336752259751,-1.321424922173561,0.45282998497512683,48.23529461263406,46.11993456411599,0.03873203224244648,0.036905739183932695,3.1488189461444485,2.0051578448537484,52.3880102704967,0.6600008010864258,-0.736554242216652,-0.06349959373474157,-1.2947635268379436,1.1677643393684587,-0.6791315602863417,0.5521323728168586,-0.5574084437726974,14.213230898075388,-36.16864660444529,0.6156319665516005,9,0.3449997901916504,0.9749999046325684,4.164999961853027,3.570000171661377,0.5,4,0.003984028172019816,-1.8395037599473565,15.5600004196167,1.16326069863218,16.139999389648438,1.3037968265618511,15.65999984741211,0.003984028172019816
2790,2011-09-06,15.520000457763672,15.5600004196167,14.520000457763672,14.65999984741211,207800.0,0.03054449039375795,1.2127646191087817,-3.5833392938034687,52.97450662182684,48.741594928115475,-0.23601962729957293,-0.44097790782877766,2.6420623168288557,1.575534331982034,51.329090117920536,1.0399999618530273,-0.5006568523604678,0.39350042343139613,-0.8415024088498306,1.6285032557126247,-0.22400099270921814,1.0110018395720104,1.2299995422363281,48.780505959303596,0.08810176122594271,0.617501416140614,9,0.07999944686889648,0.434999942779541,3.554999351501465,3.119999885559082,0.7600002288818359,1,0.051546341073744006,-1.321424922173561,15.0600004196167,-1.8395037599473565,15.5600004196167,1.16326069863218,16.139999389648438,0.051546341073744006
2791,2011-09-07,15.869999885559082,16.420000076293945,15.770000457763672,15.789999961853027,197600.0,0.022551508857741487,-9.833423403376036,0.09302310108053441,55.07442793702184,50.95472665078429,-0.4656816569560558,-0.8179499250317264,2.2319679550332765,1.2542632603636434,49.32244975079597,0.8999996185302734,-0.28904323081784433,0.733999872207642,-0.521679978600865,1.989679723016149,0.10615994680338936,1.3618397976118946,0.835400123596191,65.85365513263045,19.42077393678983,0.6278399254042532,9,-0.26999998092651367,-0.17999982833862127,2.905000686645508,2.825000762939453,0.42999935150146484,2,-0.032136120514147715,1.2127646191087817,15.520000457763672,-1.321424922173561,15.0600004196167,-1.8395037599473565,15.5600004196167,-0.032136120514147715
2792,2011-09-08,15.609999656677244,15.960000038146973,15.479999542236328,15.789999961853027,109700.0,-0.01638312733186753,-1.1818177877383642,-2.250005960470184,58.90014651537416,53.880140378475076,-0.11948283325397391,-0.5067473625300849,2.4208430632660214,1.5342670637856326,47.31877560308651,0.48000049591064453,-0.0768700212271547,0.42499966621398677,-0.8240080473635576,1.6740073797915311,-0.1995041905747854,1.049503523002759,1.0516923614501952,53.17071241823966,2.4061458020566846,0.6245038567887722,9,-0.009999752044675958,0.08000040054321644,3.070000648498537,3.200000762939455,1.1899995803833026,3,0.016656004779002087,-9.833423403376036,15.869999885559082,1.2127646191087817,15.520000457763672,-1.321424922173561,15.0600004196167,0.016656004779002087
2793,2011-09-09,15.130000114440918,15.43000030517578,14.970000267028807,15.43000030517578,130900.0,-0.03074949089002732,2.066664971246774,1.6666649006060856,56.13793743918678,55.62596412059156,0.46770479100194784,-0.02155211480690511,2.822028629144423,2.0340771530973143,45.34637802319058,0.6399993896484375,0.10167669036721172,-0.058999872207641246,-1.3066989179700563,1.188699173554772,-0.6828493950888479,0.5648496506735654,1.4888580724792462,32.10525153416112,-22.55075254805933,0.6238495228812069,9,0.505000114440918,0.5599999427795428,3.322500228881836,3.565000534057617,1.169999122619629,4,0.01189691366915313,-1.1818177877383642,15.609999656677244,-9.833423403376036,15.869999885559082,1.2127646191087817,15.520000457763672,0.01189691366915313
2794,2011-09-12,15.4399995803833,15.489999771118164,14.880000114440918,14.880000114440918,119200.0,0.02048905906130849,-1.178572280067166,-1.866663699681802,58.40000050862664,55.67820013111075,0.31463925858032127,-0.32124401827923776,2.4319686298549215,1.7447742910505326,43.29880215158558,0.6099996566772461,0.23734001964541918,0.23399963378906286,-1.0178517286971207,1.4858509962752482,-0.3919260474540298,0.8599253150321555,1.1368814519537338,48.42101617532352,-11.571375825289813,0.6259256812430924,9,0.10500049591064631,0.25000047683716,2.972500801086426,3.2550010681152344,1.4600000381469727,0,0.017487076755281272,2.066664971246774,15.130000114440918,-1.1818177877383642,15.609999656677244,-9.833423403376036,15.869999885559082,0.017487076755281272
2795,2011-09-13,15.850000381469727,15.880000114440918,15.3100004196167,15.5,161700.0,0.02655445675059065,1.780487351017408,0.6250012772436061,57.26028045093402,55.516670605931516,-0.24321677979844303,-0.7251039510075383,1.944053767506496,1.355349928025941,40.71886921449458,0.5699996948242188,0.42979626662556925,0.6165004253387458,-0.6677894020988724,1.9007902527763623,-0.02564448838006328,1.258645339057555,0.6857430393758399,62.98703188678275,3.0979492482462305,0.6421449137188084,9,-0.3050003051757795,-0.38000059127807795,2.5325002670288086,2.8450002670288086,0.8099994659423828,1,-0.018296527121353656,-1.178572280067166,15.4399995803833,2.066664971246774,15.130000114440918,-1.1818177877383642,15.609999656677244,-0.018296527121353656
2796,2011-09-14,15.829999923706055,16.020000457763672,15.449999809265135,16.020000457763672,94100.0,-0.0012618585036158203,4.999989961351221,-0.5428580770677,55.96073428402973,55.164643644148434,-0.21966608456304826,-0.6826072751264043,1.8659257325929843,1.3957000679448122,37.934688498191534,0.5700006484985369,0.5806010662926848,0.5599999904632575,-0.7495597445045661,1.869559725431083,-0.09477987702065427,1.2147798579471694,0.6654286378778735,83.33329150552503,25.639897009593255,0.6547798674839125,9,-0.2849998474121076,-0.4249997138977051,2.155000686645508,2.510000705718994,0.9099998474121094,2,0.028427085603807134,1.780487351017408,15.850000381469727,-1.178572280067166,15.4399995803833,2.066664971246774,15.130000114440918,0.028427085603807134
2797,2011-09-15,15.93000030517578,16.139999389648438,15.640000343322756,15.989999771118164,116700.0,0.006317143521900492,1.7777824872975323,0.3157857752346628,58.3452236550468,55.698728002742314,-0.3940232325892019,-0.7576585896708714,1.646625749943313,1.3192325414073718,34.94378536004844,0.4999990463256818,0.4782837030653866,0.619500350952146,-0.7202790704091502,1.959279772313442,-0.050389359728502114,1.289390061632794,0.5259196943317423,83.33339640706765,25.23200895745974,0.6698897106806476,9,-0.4600000381469709,-0.5250000953674299,1.4600000381469744,1.9450001716613787,1.0599994659423846,3,0.023226548951449377,4.999989961351221,15.829999923706055,1.780487351017408,15.850000381469727,-1.178572280067166,15.4399995803833,0.023226548951449377
2798,2011-09-16,15.989999771118164,16.059999465942386,15.8100004196167,16.059999465942386,131300.0,0.0037664447453205074,6.14286103542172,1.1666719649044974,59.62644178213303,56.964411021575536,-0.4320471879692942,-0.7281912464827176,1.4604061200594245,1.2959677814374686,31.482153843632737,0.24999904632568715,0.43967517578458626,0.5989998340606686,-0.6981693404468139,1.896169008568151,-0.04958475319307354,1.2475844213144107,0.42720183755448105,88.09526152262518,28.154788998298542,0.6485845872537415,9,-0.5199995040893555,-0.5849995613098145,1.0450005531311035,1.8850007057189941,1.1900005340576136,4,0.0506566277383842,1.7777824872975323,15.93000030517578,4.999989961351221,15.829999923706055,1.780487351017408,15.850000381469727,0.0506566277383842
2799,2011-09-19,15.489999771118164,15.800000190734865,15.31999969482422,15.68000030517578,80600.0,-0.031269543912259556,1.2325588616241543,2.7143051771115534,39.598541225722656,55.47819264423063,0.15127039850034052,-0.13675427771481985,1.8318987483055693,1.8183522633924056,27.95433041381209,0.6700000762939435,0.34500772842382155,0.03649983406066859,-1.142210608020715,1.2152102761420505,-0.5528553869800241,0.6258550551013595,0.8892578145363004,21.686695767174488,-32.35659142190174,0.5893552210406912,9,0.16000032424926758,-0.08499956130981445,1.5050005912780762,2.385000705718994,1.2299995422363281,0,0.05229176745713482,6.14286103542172,15.989999771118164,1.7777824872975323,15.93000030517578,4.999989961351221,15.829999923706055,0.05229176745713482
2800,2011-09-20,15.1899995803833,15.59000015258789,15.109999656677244,15.489999771118164,229000.0,-0.01936734636331161,-1.086958504804644,1.5789439341464786,45.11434082744457,54.37151629872204,0.4464904439136266,0.2559129803183886,2.008216893328388,2.1331521829484217,24.366272426231546,0.4800004959106463,0.3207306421606404,-0.3140003204345696,-1.3395762206316455,0.7115755797625063,-0.8267882705331075,0.19878762966396835,1.1520728627133465,7.766984897683842,-44.538646307118846,0.5127879500985383,9,0.32000017166137695,0.21500062942504883,1.6050004959106445,2.6850008964538574,1.8100004196166992,1,0.1125740675039455,1.2325588616241543,15.489999771118164,6.14286103542172,15.989999771118164,1.7777824872975323,15.93000030517578,0.1125740675039455
2801,2011-09-21,14.979999542236328,15.479999542236328,14.970000267028807,15.100000381469727,132800.0,-0.013824887685854326,-6.285735694822729,0.40000254312989353,37.224668493072414,51.96312985179962,0.5777209568543178,0.5068643455944724,2.092123642347019,2.35688105970943,21.25378214378305,0.5099992752075213,0.37337139617737236,-0.5335003376007084,-1.5344528970195022,0.4674522218180872,-1.0339766173101061,-0.033024057891310576,1.3256314611536588,0.8546395475180278,-46.75804544140794,0.5004762797093977,9,0.5300002098083496,0.4250006675720215,1.6800003051757812,2.8150010108947754,2.8299999237060582,2,0.11214955650959779,-1.086958504804644,15.1899995803833,1.2325588616241543,15.489999771118164,6.14286103542172,15.989999771118164,0.11214955650959779
2802,2011-09-22,14.56999969482422,14.859999656677244,14.270000457763672,14.56999969482422,160600.0,-0.027369817085515002,1.0344802638718713,-0.0,38.672760289262314,50.02255461291912,0.921598638071881,0.9323765499650065,2.362540973887098,2.7807600607228746,18.79567449163856,0.7099990844726562,0.341334476835069,-0.9230001926422098,-1.9848970673694684,0.13889668208505057,-1.4539486300058382,-0.3920517552785796,1.6999186976532403,16.759743200404976,-29.49983182955843,0.5309484373636301,9,0.6350002288818342,0.8350005149841291,2.077500343322752,3.225000858306883,2.9799995422363263,3,0.14893617856867936,-6.285735694822729,14.979999542236328,-1.086958504804644,15.1899995803833,1.2325588616241543,15.489999771118164,0.14893617856867936
2803,2011-09-23,14.140000343322756,14.920000076293945,14.010000228881836,14.68000030517578,204500.0,-0.02951265343225884,-1.2749990761282262,-100.0,39.302322796191355,47.90059042264855,1.336997893688384,1.384531118750063,2.6557218018826827,3.2214806840008148,16.19959314136207,0.9099998474121094,0.24586172197656708,-1.3219995498657209,-2.5034632178107454,-0.1405358819206981,-1.9127313838382332,-0.7312677158932086,2.0499213317661553,7.262576380523611,-41.272267893185855,0.5907318339725117,9,0.934999465942381,1.2399997711181623,2.507499694824217,3.655000209808348,2.9800004959106463,4,0.20155582451178966,1.0344802638718713,14.56999969482422,-6.285735694822729,14.979999542236328,-1.086958504804644,15.1899995803833,0.20155582451178966
2804,2011-09-26,15.109999656677244,15.140000343322756,14.220000267028807,14.220000267028807,130200.0,0.06859966688844854,-1.0674173195947068,-1.6481471342967908,45.7380360925195,46.62034104949137,0.35231503407998765,0.47512050669745953,1.5528412509452867,2.269708381683019,13.25082797472345,1.0,0.15591558227469093,-0.3750002384185809,-1.5067708691148187,0.756770392277657,-0.9408855537666998,0.19088507692953804,0.9491267316392413,69.62022031084945,20.244151796467314,0.5658853153481188,9,-0.0349998474121076,0.27000045776367365,1.4275002479553205,2.685000896453859,1.449999809265142,0,0.13699541333766874,-1.2749990761282262,14.140000343322756,1.0344802638718713,14.56999969482422,-6.285735694822729,14.979999542236328,0.13699541333766874
2805,2011-09-27,15.539999961853027,15.760000228881836,14.710000038146973,15.460000038146973,145300.0,0.028457995694643357,3.038458716942376,0.0898876163697773,46.62576723010818,45.583122487944536,-0.14112392475675506,-0.04292769296495891,0.9954404304468838,1.8595028517920866,13.222029917975656,1.0500001907348633,0.13115023547434213,0.1095000267028805,-0.8870090789339571,1.1060091323397199,-0.3887545261155392,0.6077545795213002,0.39617885689737875,87.42855616978237,38.47878208751445,0.4982545528184194,9,-0.4650001525878906,-0.15999984741210938,0.6974997520446777,2.1800003051757812,1.3300008773803746,1,0.07593303438855092,-1.0674173195947068,15.109999656677244,-1.2749990761282262,14.140000343322756,1.0344802638718713,14.56999969482422,0.07593303438855092
2806,2011-09-28,15.050000190734865,15.720000267028807,15.050000190734865,15.489999771118164,146600.0,-0.03153151688037281,-2.045457796620097,-5.499999999999978,44.53125407453714,44.048236978999014,0.25322680623434124,0.42059330813474993,1.339080550457064,2.3660103485587545,13.191675578456982,0.6700000762939418,0.046954627633899904,-0.34999976158141877,-1.3542433109254777,0.6542437877626419,-0.8521215362534491,0.15212201309061157,0.7706079126234275,59.42856924874452,10.557791561914193,0.5021217746720301,9,-0.015000343322753906,0.3299999237060529,1.0924997329711896,2.6700000762939435,2.3000001907348615,2,0.1295680919968094,3.038458716942376,15.539999961853027,-1.0674173195947068,15.109999656677244,-1.2749990761282262,14.140000343322756,0.1295680919968094
2807,2011-09-29,15.270000457763672,15.4399995803833,14.800000190734865,15.380000114440918,92800.0,0.014617957756853928,4.565246236073144,0.2499994581390772,51.44033285198287,43.13866932009344,-0.07849446413817951,0.13921040670775042,0.9712923374130362,2.160451925934712,13.259307266004303,0.6399993896484357,-0.056262400059596374,-0.08649954795837367,-1.0292675944050416,0.8562684984882942,-0.5578835711817067,0.3848844752649594,0.48999977111816406,72.00001307896206,20.140669248962553,0.47138402322333356,9,-0.36500024795532227,0.1099996566772461,0.8299996852874756,2.445000171661377,1.8999996185302734,3,0.16633915730417104,-2.045457796620097,15.050000190734865,3.038458716942376,15.539999961853027,-1.0674173195947068,15.109999656677244,0.16633915730417104
2808,2011-09-30,15.479999542236328,15.729999542236328,14.890000343322756,15.0,110400.0,0.013752395427459652,-1.4000016348729367,-4.363645821592988,50.42016773050122,44.341072265068846,-0.4117442770773163,-0.08125545597414074,0.6193459946623818,1.9558837961765931,13.727716581143493,0.8399991989135724,-0.1471384919351859,0.12749958038330078,-0.8123072037567027,1.0673063645233043,-0.342403811686701,0.5974029724533025,-1.4699993133544922,81.81813678043261,28.304267109107172,0.4699033920700019,9,-0.5949993133544922,-0.09999942779541016,0.6200006008148193,2.2350010871887207,1.6200008392333984,4,0.1337209144726612,4.565246236073144,15.270000457763672,-2.045457796620097,15.050000190734865,3.038458716942376,15.539999961853027,0.1337209144726612
2809,2011-10-03,15.119999885559082,15.720000267028807,14.979999542236328,15.300000190734865,182900.0,-0.023255792462719804,-2.2173875185033074,-0.37500099341169735,42.25052244567545,44.02287022265004,-0.12264609411599459,0.29878873728885225,0.8373809026233054,2.3282177580091385,13.61948057781513,0.7400007247924787,-0.2826185216728092,-0.23550004959106374,-1.171751822541001,0.7007517233588754,-0.7036259360660324,0.23262583688390492,-1.0755996704101562,39.04759742235503,-12.719894333115462,0.46812588647496917,10,-0.2349996566772461,0.26000022888183594,0.9800002574920654,2.595000743865967,2.880000114440918,0,0.13227519635000107,-1.4000016348729367,15.479999542236328,4.565246236073144,15.270000457763672,-2.045457796620097,15.050000190734865,0.13227519635000107
2810,2011-10-04,16.319999694824222,16.389999389648438,15.050000190734865,15.050000190734865,192600.0,0.07936506735104176,-1.11023578292561,-7.055540838384207,54.159592364773324,45.90452843061682,-1.2801166441071388,-0.8835017288218765,-0.4855070780413211,1.1358397281512786,12.787701198565603,1.3399991989135724,-0.413597619083621,0.9244997978210492,-0.10505242898516798,1.9540520246272646,0.4097236844179406,1.4392759112241578,-2.2418874931335484,95.59750125207326,45.84735740693277,0.5147761134031079,10,-1.1199998855590856,-0.9399995803833043,-0.3499996662139928,1.3950009346008265,0.5300006866455043,1,0.014705868603311245,-2.2173875185033074,15.119999885559082,-1.4000016348729367,15.479999542236328,4.565246236073144,15.270000457763672,0.014705868603311245
2811,2011-10-05,15.359999656677244,16.469999313354492,15.050000190734865,16.309999465942386,212800.0,-0.05882353284917252,1.236219963940581,-0.7480316379700728,45.77777118447107,46.693974085640015,-0.2911639713811631,0.03829472144781576,0.3411396209109352,2.104982093636698,13.12201884651523,1.4199991226196271,-0.38134848456529014,-0.010000228881837714,-1.015040108470652,0.9950396507069765,-0.5125201686762448,0.4925197109125694,-1.18941196746826,33.532919769678784,-11.474734483433764,0.502519939794407,10,-0.11999988555908025,-0.0699996948242152,0.9175004959106463,2.3550009727478045,1.8499994277954084,2,0.09830737085334085,-1.11023578292561,16.319999694824222,-2.2173875185033074,15.119999885559082,-1.4000016348729367,15.479999542236328,0.09830737085334085
2812,2011-10-06,15.869999885559082,15.949999809265135,15.1899995803833,15.380000114440918,79400.0,0.033203140643309315,1.338463615102696,-0.5157893363128104,49.166667218561685,47.79001235479227,-0.6675684851074131,-0.47561314907904517,-0.2822734846826833,1.6106954254672061,13.155200598913247,0.7600002288818342,-0.3550392363694783,0.4869999885559082,-0.5376457383422668,1.5116457154540832,-0.025322874893179304,0.9993228520049957,-1.5614474989013676,62.02532791629869,21.539837693793444,0.5123228634490877,10,-0.5250000953674316,-0.5799999237060529,0.3775005340576172,1.8450007438659668,2.130000114440918,3,0.09325775088740684,1.236219963940581,15.359999656677244,-1.11023578292561,16.319999694824222,-2.2173875185033074,15.119999885559082,0.09325775088740684
2813,2011-10-07,15.3100004196167,15.880000114440918,15.239999771118164,15.880000114440918,90900.0,-0.03528667107628369,1.245616442023263,-1.163265226682652,48.76033459531026,48.125823299546795,0.0847625604615807,0.10388937746633431,0.2141406020431056,2.1807568683592677,12.662657808727873,0.6400003433227539,-0.28045770273585546,-0.08199949264526296,-1.1004316871243667,0.9364327018338408,-0.5912155898848148,0.4272166045942889,-0.8717612173571787,22.147713293453954,-19.859953882616836,0.509216097239552,10,0.2799992561340332,-0.0200004577636701,0.8949999809265137,2.4050002098083496,2.140000343322754,4,0.12148919697572502,1.338463615102696,15.869999885559082,1.236219963940581,15.359999656677244,-1.11023578292561,16.319999694824222,0.12148919697572502
2814,2011-10-10,15.710000038146973,15.75,15.359999656677244,15.600000381469727,86800.0,0.02612668893318615,3.1052758383568846,-0.19298195714151864,53.5326133434644,48.89325064547527,-0.24716900944446785,-0.28969832766225245,-0.2525549667805471,1.784625081295637,12.053494821170684,0.4399995803833008,-0.1687942156107951,0.30450010299682617,-0.7237221481811531,1.3327223541748072,-0.20961102259216347,0.8186112285858158,-1.1498552292217532,46.478891211885674,0.13422442341752827,0.5141111255889903,10,-0.07500028610229492,-0.4700002670288086,0.36500024795532227,2.005000591278076,2.169999122619629,0,0.0884786976414742,1.245616442023263,15.3100004196167,1.338463615102696,15.869999885559082,1.236219963940581,15.359999656677244,0.0884786976414742
2815,2011-10-11,15.5600004196167,15.84000015258789,15.329999923706055,15.56999969482422,109600.0,-0.009548034256272708,-1.1702125069242804,-0.09090278560469091,53.9726107213165,49.94229027289519,-0.10508475547238127,-0.171322537883297,-0.1372300943128444,1.9362225119959575,11.993035030333289,0.5100002288818359,-0.020436081164662667,0.16900048255920375,-0.840843642323609,1.1788446074420165,-0.3359215798822035,0.673922545000611,-0.8852643404257226,35.915531267440585,-15.514801854064082,0.5049220624414065,10,0.07499933242797852,-0.32000064849853516,0.15999984741210938,2.1550002098083496,1.859999656677246,1,0.15681230813510516,3.1052758383568846,15.710000038146973,1.245616442023263,15.3100004196167,1.338463615102696,15.869999885559082,0.15681230813510516
2816,2011-10-12,16.280000686645508,16.450000762939453,15.720000267028807,15.720000267028807,86800.0,0.0462725094866383,-1.6071426746797854,-56.00410109679519,61.23522806736125,51.03061196349279,-0.7065637471519857,-0.9021341988850704,-0.874904594400018,1.2218633697282932,12.429905489065629,0.8900003433227539,0.052073388102177987,0.8665007114410397,-0.20282822754431606,1.9358296504263937,0.3318362419483627,1.4011651809337167,-1.4975488134047197,86.50794311565106,29.4241581227337,0.5346644694926773,10,-0.6000008583068848,-1.0400009155273438,-0.5025005340576172,1.434999942779541,1.1399993896484375,2,0.035012264790123204,-1.1702125069242804,15.5600004196167,3.1052758383568846,15.710000038146973,1.245616442023263,15.3100004196167,0.035012264790123204
2817,2011-10-13,16.299999237060547,16.389999389648438,15.789999961853027,16.200000762939453,75700.0,0.001228412135845014,3.2857288828337876,0.1785685699834634,65.00000066227418,52.650593400356456,-0.631501139832034,-0.9412505002226172,-0.9375325498835068,1.2079988547658118,13.051585323507089,0.5999994277954102,0.09323114387157361,0.8679993152618408,-0.25062005876471005,1.9866186892883935,0.3086896282485654,1.4273090022751163,-1.4162945174129362,87.60318984093357,23.21696298808041,0.5593096870132762,10,-0.5749998092651367,-1.0599994659423828,-0.6549992561340332,1.415001392364502,1.1100006103515625,3,0.05582821411077621,-1.6071426746797854,16.280000686645508,-1.1702125069242804,15.5600004196167,3.1052758383568846,15.710000038146973,0.05582821411077621
2818,2011-10-14,16.799999237060547,16.889999389648438,16.180000305175778,16.549999237060547,89500.0,0.030674848061536863,2.3023189794361514,2.5000381475547417,62.55572372792466,54.906726876161926,-1.0332225894881262,-1.4518953901603737,-1.4575000052441958,0.7222121224841089,13.937075917543751,0.7099990844726598,0.2046451328020389,1.327499341964721,0.0733716281857042,2.5816270557437377,0.7004354850752144,1.9545631988542294,-1.8211168417905235,94.230757474425,29.246399597555836,0.627063856889508,10,-0.8299994468688965,-1.3499994277954102,-1.1549992561340332,0.915001392364502,0.3200016021728551,4,0.07142862008542661,3.2857288828337876,16.299999237060547,-1.6071426746797854,16.280000686645508,-1.1702125069242804,15.5600004196167,0.07142862008542661
2819,2011-10-17,16.299999237060547,16.629999160766598,16.209999084472653,16.629999160766598,131100.0,-0.02976190611348406,1.5454555963356327,-1.3199996948242045,55.588232942929714,55.06546471817931,-0.3891616422411541,-0.9360949218817165,-0.9865906077821265,1.2269560068139604,14.278754528248014,0.5900001525878942,0.2530206004558053,0.7869993686676029,-0.5206796914494198,2.0946784287846256,0.13315983860909242,1.4408388987261134,-1.1682274822402512,62.179464450555024,0.0327361460973421,0.6538395300585109,10,-0.3299994468688965,-0.8499994277954102,-0.6374990940093994,1.415001392364502,0.9200000762939453,0,0.07055224415374206,2.3023189794361514,16.799999237060547,3.2857288828337876,16.299999237060547,-1.6071426746797854,16.280000686645508,0.07055224415374206
2820,2011-10-18,16.899999618530273,17.110000610351562,16.270000457763672,16.34000015258789,146800.0,0.036809841076896,-1.4000043596611453,-1.6969684709418442,63.3863982244812,57.02197883373598,-1.0037969012230885,-1.477152207563103,-1.5728804656105542,0.6262950487153276,14.602469277985348,0.8400001525878906,0.3131537698186655,1.3014997482299808,-0.13456582750327328,2.737565323963235,0.5834669603633529,2.019532536096607,-1.627569652923727,84.89201870847832,21.476080294551096,0.7180327878666269,10,-0.7499995231628418,-1.3399991989135742,-1.2824995517730695,0.8150010108947754,-0.2999992370605469,1,0.05798813990278395,1.5454555963356327,16.299999237060547,2.3023189794361514,16.799999237060547,3.2857288828337876,16.299999237060547,0.05798813990278395
2821,2011-10-19,16.65999984741211,17.079999923706055,16.5,16.920000076293945,97900.0,-0.014201170209200087,1.0,-0.4642865657814517,60.02886070402941,58.22888922101017,-0.6258100716627446,-1.1645445234722622,-1.3287686591135177,0.8603998379005304,14.785394719861017,0.5799999237060547,0.4522186980488261,0.9774999618530273,-0.5021137927893093,2.457113716495364,0.237693084531859,1.7173068391741957,-1.2038128173310607,65.90904985908024,3.4310968740403283,0.7398068773211688,10,-0.4849996566772461,-1.0999994277954102,-1.1524999141693115,1.0550007820129395,-0.2999992370605469,2,0.04561826145513992,-1.4000043596611453,16.899999618530273,1.5454555963356327,16.299999237060547,2.3023189794361514,16.799999237060547,0.04561826145513992
2822,2011-10-20,16.739999771118164,17.420000076293945,16.360000610351562,16.479999542236328,125700.0,0.0048019162328192255,-3.240014038139489,-1.0,59.26471120346171,59.396042177471436,-0.6363403452095682,-1.1316586933991957,-1.3697923367730827,0.7578254366340715,14.385430898516226,1.0599994659423828,0.4336704824339286,0.9489998817443848,-0.5051538360345234,2.4031535995232947,0.2219230228549307,1.6760767406338388,-1.1184313830100638,45.16125558937868,-14.256017700980102,0.7270768588894546,10,-0.36499977111816406,-1.0249996185302734,-1.2649996280670166,0.9750008583068848,-0.04999923706055043,3,0.040621285213456204,1.0,16.65999984741211,-1.4000043596611453,16.899999618530273,1.5454555963356327,16.299999237060547,0.040621285213456204
2823,2011-10-21,16.989999771118164,17.319999694824222,16.739999771118164,17.040000915527347,133200.0,0.014934289332030337,-1.1090862431899255,-0.1923119245864495,63.976087712978405,60.55642821852855,-0.6961821783616386,-1.2197326409396112,-1.5906473924450637,0.4812063584626429,13.719722226598712,0.5799999237060582,0.5641990357429663,1.0564999103546135,-0.2693444715877682,2.3823442922969935,0.3935777193834227,1.7194221013258044,-1.1526195804277624,64.46281382558662,2.366925260868392,0.6629221909711902,10,-0.6149997711181641,-1.2749996185302734,-1.552499532699585,0.7250008583068848,-0.26000022888183594,4,0.024720428602236666,-3.240014038139489,16.739999771118164,1.0,16.65999984741211,-1.4000043596611453,16.899999618530273,0.024720428602236666
2824,2011-10-24,17.180000305175778,17.299999237060547,16.540000915527347,17.020000457763672,127100.0,0.011183080436563797,2.8000133515168097,-3.199923707800579,57.57043004343578,60.95618592098624,-0.7327958818728497,-1.314075874412163,-1.750306155956352,0.2687744345444294,13.226454284687842,0.7599983215331996,0.6432344889096573,1.1430004119873018,-0.23435146614383484,2.5203522901184385,0.4543244729217335,1.8316763510528702,-1.1527057282129505,79.130447762679,20.3935516212008,0.6886759390655683,10,-0.6100001335144007,-1.465000152587887,-1.7425000667571986,0.5350003242492711,0.8500003814697301,0,-0.003492401913654186,-1.1090862431899255,16.989999771118164,-3.240014038139489,16.739999771118164,1.0,16.65999984741211,-0.003492401913654186
2825,2011-10-25,16.719999313354492,17.129999160766598,16.59000015258789,17.079999923706055,123000.0,-0.02677537739523217,1.3478264475146577,-2.250005960470212,63.127411456943925,61.16642851982877,-0.10163261386448497,-0.8022725446786971,-1.2711306417943131,0.7125426951772056,13.663768814821994,0.5900001525878871,0.7671237712324803,0.6239994525909438,-0.7647580977419395,2.012757002923827,-0.07037932257549784,1.3183782277573854,-0.5255800764719325,33.9621589038138,-26.807753395826893,0.694378775166442,10,-0.11499929428100586,-1.0049991607666016,-1.1924991607666016,0.9950013160705566,0.9700012207031214,1,0.029904307448185286,2.8000133515168097,17.180000305175778,-1.1090862431899255,16.989999771118164,-3.240014038139489,16.739999771118164,0.029904307448185286
2826,2011-10-26,17.0,17.09000015258789,16.510000228881836,16.959999084472653,99000.0,0.016746453238300596,4.272697322790956,-0.11111346585852723,61.41414300992343,60.7679998917898,-0.3003453941308649,-0.9788814540514785,-1.52186025847244,0.41713399967100173,14.058043127304998,0.5799999237060547,0.8354760237533689,0.8065001487731926,-0.5463955187227185,2.159395816269104,0.1300523150252353,1.4829479825211482,-0.6585110623880723,60.37733133001646,-0.22412215401419644,0.676447833747956,10,-0.19999980926513672,-1.2849998474121094,-1.5425000190734863,0.5800004005432129,0.9899997711181641,2,-0.023529389325310235,1.3478264475146577,16.719999313354492,2.8000133515168097,17.180000305175778,-1.1090862431899255,16.989999771118164,-0.023529389325310235
2827,2011-10-27,17.809999465942386,17.899999618530273,17.190000534057614,17.540000915527347,141200.0,0.047647027408375564,2.1555595115480313,6.749809269501594,74.03845325024145,62.043858727602775,-0.9762937398965441,-1.67469633690947,-2.2932176262654096,-0.40212307193866437,14.531314065557943,0.8999996185302734,0.9426334650590444,1.4894996643066456,0.029024479167464534,2.9499748494458267,0.7592620717370551,2.219737256876236,-1.3390891916886183,93.52516603545774,26.900461016116367,0.7302375925695903,10,-0.7550001144409215,-1.8549995422363317,-2.3524994850158727,-0.339999675750736,0.15999984741210582,3,-0.08141487361432098,4.272697322790956,17.0,1.3478264475146577,16.719999313354492,2.8000133515168097,17.180000305175778,-0.08141487361432098
2828,2011-10-28,17.549999237060547,17.969999313354492,17.530000686645508,17.770000457763672,101900.0,-0.014598553435053785,-2.3846266707748285,-0.8148237105900803,68.1818087581597,63.443144929294995,-0.6690787232606468,-1.3193070896796684,-1.972943754020518,-0.15298632241233534,15.503337758478253,0.4399986267089844,0.9291814530733156,1.1259994506835938,-0.3764669517266732,2.628465853093859,0.37476624947846204,1.8772326518887272,-1.039999008178711,71.23285344760014,1.9747486678329693,0.7512332012051327,10,-0.42999935150146484,-1.5599994659423828,-2.2449991703033447,-0.10499906539916992,0.6300010681152344,4,-0.04900277723014734,2.1555595115480313,17.809999465942386,4.272697322790956,17.0,1.3478264475146577,16.719999313354492,-0.04900277723014734
2829,2011-10-31,17.120000839233402,17.670000076293945,16.979999542236328,17.229999542236328,98400.0,-0.024501334274654063,-2.538452509622297,0.49999133028157633,64.60674769327761,63.57873931471682,-0.12352026731567634,-0.7713380277964461,-1.4819122998026266,0.26082347166400055,16.100327458149735,0.6900005340576172,0.8795987968661123,0.5960010051727345,-0.8037490975448058,1.9957511078902748,-0.10387404618603568,1.2958760565315046,-0.37640075683594176,41.780889922399844,-30.38554558956701,0.6998750513587703,10,0.044999122619625354,-1.0250010490417516,-1.8925008773803746,0.2999992370605433,1.1799983978271449,0,-0.022780448474238324,-2.3846266707748285,17.549999237060547,2.1555595115480313,17.809999465942386,4.272697322790956,17.0,-0.022780448474238324
2830,2011-11-01,16.559999465942386,17.030000686645508,16.450000762939453,16.620000839233402,93100.0,-0.03271035898594565,-3.14287465940044,0.54547346153181,52.702690760627064,62.764720432116555,0.4282111355425151,-0.2028339771236496,-0.8641925075476209,0.8096780799667975,17.28185361839682,0.6700000762939489,0.807880306523348,0.023999643325808506,-1.3724979745857127,1.4204972612373314,-0.6742491656299521,0.7222484522815691,1.4099998474121058,7.236763678024419,-60.508328583011334,0.6982488089557611,11,0.605000495910641,-0.21999979019165394,-1.332499504089359,0.860000610351559,1.1800003051757777,1,0.0887681925187469,-2.538452509622297,17.120000839233402,-2.3846266707748285,17.549999237060547,2.1555595115480313,17.809999465942386,0.0887681925187469
2831,2011-11-02,16.870000839233402,16.969999313354492,16.559999465942386,16.819999694824222,60000.0,0.01871989029520016,2.2800238038926115,-0.8333333333333334,55.210249325541724,62.314224667903225,0.16889185873726476,-0.4151969134363256,-1.1313483108695053,0.4886227298820778,18.418873194892875,0.4099998474121058,0.8399104325650555,0.2585009574890158,-1.0293411131817223,1.5463430281597557,-0.385420077846355,0.9024219928243848,1.0695985031127897,27.631610318264244,-36.04828424162299,0.6439210353353698,11,0.33999919891357067,-0.48500108718872426,-1.6425008773803746,0.5499992370605433,1.1899986267089844,2,0.048606974157179295,-3.14287465940044,16.559999465942386,-2.538452509622297,17.120000839233402,-2.3846266707748285,17.549999237060547,0.048606974157179295
2832,2011-11-03,17.350000381469727,17.440000534057614,16.629999160766598,17.069999694824222,80700.0,0.028452846375681462,2.5217375079300464,5.599885561701245,55.045879586515014,61.32197932051841,-0.24080240873479752,-0.8207117939177166,-1.5681664551623236,-0.0018275837705203912,19.839740766901564,0.8100013732910156,0.7732973499213216,0.6645004749298096,-0.6139930765478177,1.9429940264074368,0.025253699190997736,1.3037472506686214,0.5598069892883295,59.210557686685064,-0.5798721137427094,0.6392467757388133,11,-0.1400003433227539,-0.9650006294250488,-2.142500400543213,0.06999969482421875,0.48999977111816406,3,0.036887572079362885,2.2800238038926115,16.870000839233402,-3.14287465940044,16.559999465942386,-2.538452509622297,17.120000839233402,0.036887572079362885
2833,2011-11-04,17.170000076293945,17.299999237060547,16.799999237060547,17.200000762939453,75600.0,-0.010374657130729936,3.3478707965335657,-0.10714504669586855,58.47953542516934,61.42299102959992,-0.03641315249545585,-0.5209285258100387,-1.3390937439268633,0.1715189662766008,21.33739378806,0.5500011444091797,0.7491803559091075,0.3915001869201653,-0.7261904778817438,1.5091908517220727,-0.1673451454807875,0.9503455193211181,0.7106111623077389,59.01637037604493,-0.4523704507406805,0.558845332400954,11,0.039999961853027344,-0.7400002479553223,-2.0274999141693115,0.25,0.5200004577636683,4,0.04659284994209645,2.5217375079300464,17.350000381469727,2.2800238038926115,16.870000839233402,-3.14287465940044,16.559999465942386,0.04659284994209645
2834,2011-11-07,17.100000381469727,17.100000381469727,16.709999084472653,17.100000381469727,61200.0,-0.004076860484168887,1.0,-0.0,52.17392025462262,60.20593645156422,0.023518368565945025,-0.3599067543404786,-1.216277087906409,0.2297598536324692,22.852927529355455,0.4600009918212926,0.7271942430866218,0.25200047492980815,-0.7531357653255277,1.2571367151851423,-0.250567645197858,0.7545685950574743,0.7519986476187128,65.65654230365406,9.01521902695071,0.5025681201276674,11,0.1099996566772461,-0.6250009536743164,-1.9675002098083496,0.31999969482421875,0.6499996185302734,0,0.06315788886627094,3.3478707965335657,17.170000076293945,2.5217375079300464,17.350000381469727,2.2800238038926115,16.870000839233402,0.06315788886627094
2835,2011-11-08,18.0,18.07999992370605,17.030000686645508,17.239999771118164,93800.0,0.05263155546508358,1.282606847795675,100.0,62.7376388629016,60.35299154633957,-0.7552404490475304,-1.1254367970409582,-2.11574376873563,-0.6762458261136288,24.717280040834154,1.0499992370605433,0.671629665302703,1.0300001144409165,0.09310701472437799,1.966893214157455,0.561553564582649,1.498446664299184,-1.5499992370605469,94.73684870965415,37.645716943426464,0.4684465498582687,11,-0.7349996566772461,-1.434999942779541,-2.867499828338623,-0.5799999237060547,0.19000053405761363,1,0.016666624281141518,1.0,17.100000381469727,3.3478707965335657,17.170000076293945,2.5217375079300464,17.350000381469727,0.016666624281141518
2836,2011-11-09,16.850000381469727,17.549999237060547,16.809999465942386,17.549999237060547,90900.0,-0.06388886769612634,1.1142885169250119,-0.9210508483934358,50.86888292679399,57.77859484373429,0.41487237946470046,0.07320873206803924,-0.9472925591951444,0.450141929252009,25.63078363829262,1.1900005340576136,0.6358931595264821,-0.1484994888305664,-1.0300599754896602,0.7330609978285274,-0.5892797321601151,0.2922807544989823,-0.3673996353149427,15.172489996290784,-41.63373775974353,0.4407802433295475,11,0.41499996185302734,-0.2850003242492676,-1.5600004196166992,0.3549995422363281,1.3999996185302734,2,0.052818953679501845,1.282606847795675,18.0,1.0,17.100000381469727,3.3478707965335657,17.170000076293945,0.052818953679501845
2837,2011-11-10,17.209999084472653,17.209999084472653,16.790000915527347,17.079999923706055,62300.0,0.021364907706401315,5.461552004930038,-0.185713390426724,51.7080690614157,55.94817932187384,-0.04379203430337952,-0.2267448510969352,-1.299750210340882,0.0671076550022427,26.579963718240595,0.4199981689453054,0.6124261240309892,0.16599922180175497,-0.6556654597253626,0.9876639033288725,-0.24483311896180382,0.5768315625653138,-0.6954503547668445,36.496328008074904,-18.542420105709965,0.4108323407635581,11,0.05500125885010121,-0.574999332427975,-1.944999217987057,-0.0849990844726527,0.7700004577636754,3,0.04938991439207152,1.1142885169250119,16.850000381469727,1.282606847795675,18.0,1.0,17.100000381469727,0.04938991439207152
2838,2011-11-11,18.0,18.010000228881836,17.329999923706055,17.329999923706055,92700.0,0.0459036000902584,-1.0298514260987892,5.153880012324627,55.823860711549344,54.9723029905707,-0.852943626689953,-0.9720739489318788,-2.054176753164157,-0.7390141352974524,27.21153906857158,0.8000011444091832,0.6040156854965026,0.8960000991821282,-0.02043244611169115,1.8124326444759475,0.43778382653521675,1.3542163718290396,-1.454142246414186,94.16059308760597,40.42731337281519,0.4582162726469097,11,-0.7349996566772461,-1.3400001525878906,-2.682500123977661,-0.9349994659423828,0.5200004577636719,4,-0.008888880411783817,5.461552004930038,17.209999084472653,1.1142885169250119,16.850000381469727,1.282606847795675,18.0,-0.008888880411783817
2839,2011-11-14,17.450000762939453,18.239999771118164,17.270000457763672,17.950000762939453,63100.0,-0.030555513170030357,-1.2558107556643778,-0.7462685717376514,55.11922535420378,55.240806834301445,-0.2807332545348906,-0.34941681640236055,-1.4581417555361629,-0.21568288315323159,27.950271783580654,0.9699993133544922,0.43339677537042576,0.2885007858276367,-0.5571014911747767,1.1341030628300501,-0.13430035267357,0.7113019243288434,-0.8734601659512329,45.51726678040598,-10.274221559045067,0.42280113850120743,11,-0.05000114440917969,-0.6650009155273438,-2.0100009441375732,-0.4700002670288086,1.4299983978271484,0,0.013753567944127187,-1.0298514260987892,18.0,5.461552004930038,17.209999084472653,1.1142885169250119,16.850000381469727,0.013753567944127187
2840,2011-11-15,17.8799991607666,17.950000762939453,17.040000915527347,17.299999237060547,44400.0,0.024641740918452282,1.527766372000234,-1.1599998474121094,56.043952876940594,55.33344056223466,-0.5630046636956614,-0.7401811523979696,-1.8509880611228517,-0.6651697772638485,27.98926114363729,0.9099998474121058,0.32580681741009343,0.6694992065429695,-0.2244917195708105,1.5634901326567494,0.22250374348607949,1.1164946695998594,-1.236920196813184,75.17235210472793,19.13637613551478,0.44699546305689075,11,-0.44499969482421875,-1.0949993133544922,-2.4424993991851807,-1.159998893737793,0.9000015258789062,1,-0.007270646916575529,-1.2558107556643778,17.450000762939453,-1.0298514260987892,18.0,5.461552004930038,17.209999084472653,-0.007270646916575529
2841,2011-11-16,17.420000076293945,18.0,17.389999389648438,17.649999618530273,73900.0,-0.02572701935478916,-3.2068874799400175,-0.3965509870530473,47.186150164835716,54.460137293159185,-0.01875601427779472,-0.2322320620032663,-1.3696993722384825,-0.23567516187659976,28.047882792190716,0.6100006103515625,0.25328226969022083,0.17150011062621928,-0.687906520906111,1.0309067421585496,-0.2582032051399459,0.6012034263923844,-0.7130442800539392,43.44825227533703,-7.521499914784705,0.42970331576616483,11,0.054999351501464844,-0.440000057220459,-1.9825003147125244,-1.4099998474121094,1.4599990844726562,2,0.044202092674587634,1.527766372000234,17.8799991607666,-1.2558107556643778,17.450000762939453,-1.0298514260987892,18.0,0.044202092674587634
2842,2011-11-17,17.420000076293945,17.65999984741211,17.350000381469727,17.450000762939453,88900.0,0.0,-2.6470509037462553,0.1304380276317317,49.025493001284815,53.40968813494979,-0.008696916555610557,-0.18833196911106143,-1.3395889554384084,-0.2698424049703405,27.69377383989795,0.3099994659423828,0.3047494420678305,0.13750009536743235,-0.6904299387174611,0.9654301294523258,-0.27646492167501435,0.551465112409879,-0.6517225210588116,31.666626930198717,-16.048467954039324,0.41396501704244665,11,0.054999351501464844,-0.4050002098083496,-1.9600002765655518,-1.489999771118164,1.4500007629394531,3,0.047646378878927864,-3.2068874799400175,17.420000076293945,1.527766372000234,17.8799991607666,-1.2558107556643778,17.450000762939453,0.047646378878927864
2843,2011-11-18,17.40999984741211,17.530000686645508,17.229999542236328,17.420000076293945,49500.0,-0.0005740659493707057,1.6086891621816615,0.3333333333333333,52.319992773435274,53.42591841481786,0.04350217519572652,-0.1531027170863659,-1.2834995143524992,-0.2947337929091063,27.230833099826025,0.3000011444091797,0.3206281806586446,0.10649986267089773,-0.7114376605352177,0.9244373858770132,-0.3024688989321582,0.5154686242739537,-0.5828534035416553,30.83327372863151,-16.904079514492935,0.40896876160305695,11,0.10500049591064453,-0.19999980926513672,-1.9275002479553223,-1.7449998855590803,1.0799999237060547,4,0.03273978746811679,-2.6470509037462553,17.420000076293945,-3.2068874799400175,17.420000076293945,1.527766372000234,17.8799991607666,0.03273978746811679
2844,2011-11-21,17.120000839233402,17.420000076293945,17.059999465942386,17.059999465942386,64000.0,-0.01665703680185926,-10.999745692669473,-6.0,54.68228907515853,52.530879549513074,0.37619782364117427,0.13931348315469094,-0.9598245863915515,-0.04326367918472229,27.0743440305793,0.36000061035155895,0.2962748702720255,-0.18049917221069123,-1.0007806746140524,0.63978233019267,-0.5906399234123718,0.22964157899098936,-0.23634026227303906,8.333333333333364,-42.687704688993854,0.41014075120168025,11,0.3949995040893519,0.10499858856200817,-1.4100010395050084,-1.4550008773803729,1.5999984741210866,0,0.081775674643773,1.6086891621816615,17.40999984741211,-2.6470509037462553,17.420000076293945,-3.2068874799400175,17.420000076293945,0.081775674643773
2845,2011-11-22,17.219999313354492,17.510000228881836,17.129999160766598,17.129999160766598,55800.0,0.005841032080554864,-7.444453863433481,1.499968211583758,53.03291948995383,52.771328056530834,0.17200926809005068,0.08294712388484271,-1.0375083986855316,-0.1820797094281872,26.94919694210165,0.38999938964843395,0.26744984388965065,-0.10550069808959961,-0.8805175171994044,0.6695161210202052,-0.49300910764450023,0.282007711465301,-0.2820851686278161,17.02125069242772,-35.43167955498421,0.38750840955490207,11,0.2950010299682617,0.03500080108642578,-1.5099995136260986,-1.554999351501463,1.2800006866455078,1,0.09639953040676041,-10.999745692669473,17.120000839233402,1.6086891621816615,17.40999984741211,-2.6470509037462553,17.420000076293945,0.09639953040676041
2846,2011-11-23,16.600000381469727,17.049999237060547,16.489999771118164,17.049999237060547,88700.0,-0.03600458516882421,1.488892844881299,-4.999978807273147,43.654813980012506,51.87652193637493,0.8412866213669972,0.7077281794376518,-0.4012943935643065,0.38600104939594715,26.564371230198258,0.7299995422363281,0.2706795024914115,-0.7054996490478516,-1.5346389685506345,0.1236396704549314,-1.1200693087992413,-0.29092998929646186,1.6399993896484375,9.401760955434883,-40.4532861492971,0.41456965975139104,11,0.7649993896484375,0.6999998092651367,-0.7450001239776611,-0.9350004196166974,2.270000457763672,2,0.13132531657103308,-7.444453863433481,17.219999313354492,-10.999745692669473,17.120000839233402,1.6086891621816615,17.40999984741211,0.13132531657103308
2847,2011-11-25,16.360000610351562,16.65999984741211,16.360000610351562,16.540000915527347,36200.0,-0.014457817204996615,-2.333319204848896,0.40000169542532654,43.21607542504061,50.47565690454063,1.0594464376966144,0.8785727412053035,-0.15075785224244242,0.5621006561956534,25.094263098629828,0.2999992370605469,0.124106413358259,-0.8729994773864753,-1.7674050950214912,0.021406140248540595,-1.3202022862039833,-0.42579666856896736,1.8449991607666014,0.0,-46.684611478935395,0.4472028088175071,11,0.9399995803833008,0.9399995803833008,-0.49250030517578125,-0.8000001907348633,1.760000228881836,4,0.15403413547677647,1.488892844881299,16.600000381469727,-7.444453863433481,17.219999313354492,-10.999745692669473,17.120000839233402,0.15403413547677647
2848,2011-11-28,16.690000534057614,16.739999771118164,16.370000839233402,16.700000762939453,239500.0,0.020171143728273888,7.2223588004661705,0.05555673292927732,46.70946725815978,49.54123933831352,0.5856708243205304,0.5068256112730047,-0.46810339047244653,0.16691603318068715,23.513281939143425,0.37999916076660156,0.1427178687256081,-0.4999996185302784,-1.412739491341089,0.41274025428053207,-0.9563695549356837,-0.04362968212487317,1.4411992706298875,28.69565505837287,-14.945163688441575,0.4563699364054059,11,0.4899997711181676,0.6099996566772496,-0.6450004577636683,-0.975000381469723,1.25,0,0.1306171501149611,-2.333319204848896,16.360000610351562,1.488892844881299,16.600000381469727,-7.444453863433481,17.219999313354492,0.1306171501149611
2849,2011-11-29,16.729999542236328,16.90999984741211,16.479999542236328,16.649999618530273,120700.0,0.002396585194655465,-1.0476201288822484,-7.999809269499352,38.1750231404031,47.55580270092046,0.48366122920802823,0.4596785484600119,-0.4786033546401711,0.06433691681714038,23.162391163578995,0.43000030517578125,0.12923614037895348,-0.4405005455017097,-1.375919670848834,0.49491857984541454,-0.9082101081752718,0.027209017171852423,1.3303522946777342,32.17383083636436,-4.79698674661622,0.46770956267356245,11,0.4500007629394531,0.5700006484985352,-0.6849994659423828,-1.0149993896484375,0.9799995422363281,1,0.10520025565084823,7.2223588004661705,16.690000534057614,-2.333319204848896,16.360000610351562,1.488892844881299,16.600000381469727,0.10520025565084823
2850,2011-11-30,18.030000686645508,18.06999969482422,16.829999923706055,17.0,216300.0,0.07770479258694629,1.2342364324634554,12.875020861645567,60.68842244786402,49.05605517681249,-0.8859965676699275,-0.7637025721185609,-1.7237197392971275,-1.2858913851578286,24.297246085373587,1.3400001525878906,0.04696851215707554,0.7860005378723152,-0.17801273525921602,1.7500138110038463,0.30399390130655135,1.268007174438079,-1.6700000762939453,97.66087546233709,55.53957530125109,0.48200663656576515,11,-0.8150005340576172,-0.7300004959106445,-1.887500524520874,-2.315000534057617,-0.7100009918212855,2,0.038269473124316056,-1.0476201288822484,16.729999542236328,7.2223588004661705,16.690000534057614,-2.333319204848896,16.360000610351562,0.038269473124316056
2851,2011-12-01,17.690000534057614,18.229999542236328,17.649999618530273,17.93000030517578,104400.0,-0.018857467534082017,-2.624981373641766,-0.23300933118772532,54.363654081504905,49.64918418572584,-0.5628598688418229,-0.3785275781320969,-1.324884088924147,-0.997328019780614,25.55015313409421,0.5799999237060547,-0.001055203522941639,0.4050004005432086,-0.5617846614385194,1.3717854625249366,-0.07839213044765359,0.8883929315340708,-1.2957999420165969,71.12303119689746,27.121570500101072,0.48339253099086316,12,-0.3950004577636683,-0.39000034332275035,-1.5300004482269252,-1.975000381469723,-0.5200004577636683,3,0.04578854954712619,1.2342364324634554,18.030000686645508,-1.0476201288822484,16.729999542236328,7.2223588004661705,16.690000534057614,0.04578854954712619
2852,2011-12-02,17.989999771118164,18.0,17.739999771118164,17.940000534057614,69400.0,0.01695869010761064,6.428610354223434,-0.20833035309826411,49.900197169124965,49.38031800746913,-0.8644029280204748,-0.6620657199603137,-1.5481312076120481,-1.3505755263310348,26.233546688872234,0.30999946594238637,-0.08756809795599452,0.6729996681213386,-0.34391185182902717,1.6899111880717044,0.1645439081461575,1.1814554280965197,-1.5223672210693344,87.09677750147407,47.39778977821879,0.5084557599751828,12,-0.6949996948242188,-0.6899995803833008,-1.732499599456787,-2.2749996185302734,-0.5399990081787109,4,0.048916124475333334,-2.624981373641766,17.690000534057614,1.2342364324634554,18.030000686645508,-1.0476201288822484,16.729999542236328,0.048916124475333334
2853,2011-12-05,17.969999313354492,18.32999992370605,17.75,18.32999992370605,91500.0,-0.0011117541977838652,2.2222163353537505,-7.200122072174591,55.8035632557294,49.50490402753256,-0.8455292316278609,-0.6103513574692769,-1.436166290960994,-1.379211068831978,27.072237925983032,0.5799999237060511,-0.0640038325987966,0.6129992485046394,-0.4417960131555745,1.6677945101648532,0.08560161767453422,1.1403968793347445,-1.4318720836181633,80.54051156110799,39.85997349499284,0.5273976308301066,12,-0.6249990463256836,-0.6249990463256836,-1.4649996757507324,-2.0149993896484375,-0.1999988555908203,0,0.008347330640543271,6.428610354223434,17.989999771118164,-2.624981373641766,17.690000534057614,1.2342364324634554,18.030000686645508,0.008347330640543271
2854,2011-12-06,18.18000030517578,18.38999938964844,17.799999237060547,17.950000762939453,75500.0,0.011686199212329829,-1.2264047733865122,-0.638886534141489,53.52114315648555,49.559151101591645,-0.9938732323513726,-0.7750290528560626,-1.5811372474299787,-1.6393560687513293,28.157955998994495,0.5900001525878942,-0.050138293088750174,0.7690002441406243,-0.3396050936037369,1.8776055818849855,0.2146975752684419,1.3233029130128067,-1.53436071380127,86.53851561764473,48.14638400024269,0.5543026688721807,12,-0.8050003051757812,-0.8050003051757812,-1.6250004768371582,-2.190000534057617,-0.6000003814697266,1,-0.013201307320651723,2.2222163353537505,17.969999313354492,6.428610354223434,17.989999771118164,-2.624981373641766,17.690000534057614,-0.013201307320651723
2855,2011-12-07,18.299999237060547,18.5,17.639999389648438,18.11000061035156,91500.0,0.00660060120299355,1.9152555523227621,0.8260826298243732,61.224489795918366,51.511337303358964,-1.0555675719159723,-0.9184919827797131,-1.6472332833442174,-1.8077135717100496,27.99824968096235,0.8600006103515625,-0.057408620558462076,0.8739992141723647,-0.27552482054982974,2.023523248894559,0.2992371968112657,1.4487612315334637,-1.5148108618241203,76.74411383758273,37.380846873235384,0.5747620173610976,12,-0.8699989318847656,-0.8699989318847656,-1.669999361038208,-2.309999465942383,-0.5,2,-0.03224044684073224,-1.2264047733865122,18.18000030517578,2.2222163353537505,17.969999313354492,6.428610354223434,17.989999771118164,-0.03224044684073224
2856,2011-12-08,17.739999771118164,18.25,17.5,18.170000076293945,89300.0,-0.0306010649884777,1.542372223838619,-2.2631758588149835,53.57142857142857,52.66193209740207,-0.35408965535981096,-0.3039826289946035,-1.022930229245695,-1.305089180496779,28.150867329579,0.7999992370605469,-0.07184209905495464,0.2694997787475586,-0.8547676051368072,1.3937671626319244,-0.2926339131946243,0.8316334706897415,-0.7833302334053798,23.999977111816406,-15.662004092936527,0.5621336919421824,12,-0.30499935150146484,-0.3099994659423828,-0.9874999523162842,-1.75,0.26000022888183594,3,-0.023675314639954426,1.9152555523227621,18.299999237060547,-1.2264047733865122,18.18000030517578,2.2222163353537505,17.969999313354492,-0.023675314639954426
2857,2011-12-09,18.059999465942386,18.280000686645508,17.649999618530273,17.75,88300.0,0.01803831448437787,-1.4705913152097896,-0.7209284789127316,56.784971511191074,53.781432569961105,-0.4554839193636546,-0.5871403513376698,-1.2806744620632209,-1.6816646454967419,28.36375449401923,0.6300010681152344,-0.07105070328925223,0.5469994544982946,-0.5998420055323805,1.6938409145289697,-0.02642127551704121,1.1204201845136303,-0.9489968820008805,55.99994659423864,14.592421477334781,0.5734207300153369,12,-0.5699996948242223,-0.6299991607666051,-1.2624995708465612,-2.0699996948242223,-0.23999977111816762,4,-0.049280144848664276,1.542372223838619,17.739999771118164,1.9152555523227621,18.299999237060547,-1.2264047733865122,18.18000030517578,-0.049280144848664276
2858,2011-12-12,17.84000015258789,17.959999084472656,17.489999771118164,17.8700008392334,97300.0,-0.01218157917276641,3.476244107575909,-0.09677657525733759,57.627118644067735,55.94277651481273,-0.0616894387983038,-0.40026417774652856,-1.0064624590960278,-1.51690134451405,27.627980320262008,0.5699996948242223,0.04583010709186297,0.3350001335144057,-0.7997055268603717,1.469705793889183,-0.23235269667298297,0.9023529637017944,-0.5900978270405339,34.65349526278915,-10.485867875519958,0.5673528301873885,12,-0.17500019073486328,-0.4099998474121094,-1.0425002574920654,-1.8500003814697266,0.3299999237060547,0,-0.021860952147573998,-1.4705913152097896,18.059999465942386,1.542372223838619,17.739999771118164,1.9152555523227621,18.299999237060547,-0.021860952147573998
2859,2011-12-13,17.690000534057614,18.229999542236328,17.5,17.8700008392334,101100.0,-0.00840805029413172,-1.6071348287818203,5.999872846334914,54.92664100074689,55.30257857624416,0.26687143923861,-0.24386559417653686,-0.7912697708775873,-1.4200579535167215,26.76599516048166,0.7299995422363281,0.1937295844774276,0.1730005264282184,-0.9643292847730116,1.3103303376294484,-0.3956643791723984,0.7416654320288352,-0.3150884410649937,19.802051249123874,-27.700480028708927,0.5686649056006153,12,0.3049993515014684,-0.2600002288818324,-0.8700006008148158,-1.7000007629394496,0.3199996948242223,1,0.004522324550077839,3.476244107575909,17.84000015258789,-1.4705913152097896,18.059999465942386,1.542372223838619,17.739999771118164,0.004522324550077839
2860,2011-12-14,17.75,17.8700008392334,17.360000610351562,17.489999771118164,101800.0,0.0033917164573777914,1.0399931335711152,-1.4444432670707128,63.65796187202989,56.33527944185805,0.18212989258361034,-0.3310781814357924,-0.8227203273942401,-1.529412618364642,26.204037581902984,0.5100002288818359,0.3067471861424025,0.23949995040893413,-0.8905574626225103,1.3695573634403786,-0.3255287561067881,0.8045286569246564,0.75,42.39123448983611,-9.520557382776317,0.565028706515722,12,0.18000030517578125,-0.31999969482421875,-0.9075002670288086,-1.760000228881836,0.5499992370605469,2,-0.00957746908698287,-1.6071348287818203,17.690000534057614,3.476244107575909,17.84000015258789,-1.4705913152097896,18.059999465942386,-0.00957746908698287
2861,2011-12-15,18.190000534057614,18.299999237060547,17.93000030517578,18.010000228881836,59900.0,0.02478876248211903,-1.1764633284340675,0.6923082566115111,70.74830814637187,58.651736217107704,-0.20058006970633713,-0.748827205731267,-1.1975220852253337,-2.0151141124513323,25.752168649067087,0.5499992370605469,0.4945271868620509,0.6410004615783649,-0.5278745686627317,1.8098754918194615,0.056562946457816565,1.2254379766989132,0.28719947814941804,88.2979932228148,28.587887394780893,0.5844375151205485,12,-0.2600002288818324,-0.7600002288818324,-1.2750003337860072,-2.1450004577636683,0.4099998474121129,3,-0.021440422514933832,1.0399931335711152,17.75,-1.6071348287818203,17.690000534057614,3.476244107575909,17.84000015258789,-0.021440422514933832
2862,2011-12-16,18.25,18.5,17.8799991607666,18.3700008392334,200500.0,0.003298486211149143,2.2631695184937937,-0.6666701987877892,68.84058471788954,60.100294157347726,-0.24565300942042967,-0.7836342547543005,-1.2067226655163985,-2.112626715437905,25.44139193113163,0.6200008392333984,0.44191202047845124,0.6594999313354499,-0.5483770123990759,1.8673768750699757,0.055561459468187024,1.2634384032027128,-0.8899993896484375,78.0701636974475,13.840563397039844,0.6039384718672626,12,-0.31999969482421875,-0.8199996948242188,-1.3349997997283936,-2.2049999237060547,0.4799995422363281,4,-0.013698630136986356,-1.1764633284340675,18.190000534057614,1.0399931335711152,17.75,-1.6071348287818203,17.690000534057614,-0.013698630136986356
2863,2011-12-19,17.979999542236328,18.549999237060547,17.920000076293945,18.46999931335449,66700.0,-0.014794545630886113,-1.0655754107843598,4.083302868950141,64.30206299227713,61.29817413910234,0.02896068368490745,-0.49407270043326434,-0.869960169433746,-1.8530300387280434,25.39116136791883,0.6299991607666016,0.4518197096025496,0.360999488830565,-0.855810525805321,1.577809503466451,-0.24740551848737624,0.9694044961485062,-0.5971989440917973,52.10081070424521,-15.51509983164356,0.6084050073179427,12,-0.024999618530273438,-0.5249996185302734,-1.0299994945526123,-1.9349994659423828,1.0200004577636719,0,-0.008898768158267067,2.2631695184937937,18.25,-1.1764633284340675,18.190000534057614,1.0399931335711152,17.75,-0.008898768158267067
2864,2011-12-20,18.520000457763672,18.600000381469727,18.190000534057614,18.32999992370605,82900.0,0.030033422095414597,1.342853717418454,-0.38775637307757693,56.786702869319065,60.805086702813526,-0.5115323804477185,-0.9737353186166473,-1.3484428563605633,-2.4035937194954045,25.720881238815775,0.6200008392333984,0.4851085998521647,0.8310004234313979,-0.42537514663014164,2.0873759934929375,0.2028126384006299,1.459188208462166,-1.0905119140624997,93.54839205866021,28.504729303436378,0.6281877850307697,12,-0.5399999618530273,-1.0399999618530273,-1.5575003623962402,-2.4750003814697266,0.2899990081787145,1,-0.018898508251548374,-1.0655754107843598,17.979999542236328,2.2631695184937937,18.25,-1.1764633284340675,18.190000534057614,-0.018898508251548374
2865,2011-12-21,18.8799991607666,18.959999084472656,18.32999992370605,18.540000915527344,70300.0,0.019438374411703485,1.520006256127395,1.789459418762201,66.39117805927388,62.22950331257412,-0.8723420824082417,-1.2680058348388847,-1.6366360659055843,-2.75476485357774,26.099035202007357,0.6299991607666051,0.49864104132433695,1.1079991340637214,-0.234309579364826,2.450307847492269,0.4368447773494495,1.7791534907779933,-1.3802799067993163,92.59259913356917,27.148150890952152,0.671154356714273,12,-0.7199993133544922,-1.2199993133544922,-1.7874994277954102,-2.7549991607666016,-0.1399993896484375,2,-0.04608045394899474,1.342853717418454,18.520000457763672,-1.0655754107843598,17.979999542236328,2.2631695184937937,18.25,-0.04608045394899474
2866,2011-12-22,18.780000686645508,19.209999084472656,18.68000030517578,18.959999084472656,33500.0,-0.005296529585069876,-1.789473420034232,-0.529409784748986,61.51606011435202,62.75517982403643,-0.6809103475181253,-1.050155279023155,-1.4877249274074096,-2.6418002202686033,27.86174613269519,0.529998779296875,0.509862040166297,0.8990006446838379,-0.39579682663086047,2.1937981159985362,0.25160190902648694,1.5463993803411888,-1.1634590462377936,67.6692915418405,4.7586712871759005,0.6473987356573493,12,-0.49500083923339844,-0.9950008392333984,-1.6700010299682617,-2.655000686645508,0.07999992370605113,3,-0.025559181684497556,1.520006256127395,18.8799991607666,1.342853717418454,18.520000457763672,-1.0655754107843598,17.979999542236328,-0.025559181684497556
2867,2011-12-23,18.8799991607666,18.950000762939453,18.71999931335449,18.790000915527344,15700.0,0.005324732186628767,1.0000000000000309,-0.4999947017621939,62.96298107646356,63.348053427635975,-0.7290242779627967,-1.0031118976038158,-1.5372849846543204,-2.7404140953145095,29.952757118685962,0.2300014495849645,0.47891978967404114,0.8729991912841797,-0.28143552291408724,2.0274339054824466,0.2957818341850462,1.4502165483833132,-1.1041117759523935,74.41859089706075,13.170529339026558,0.577217357099134,12,-0.5949993133544922,-1.0949993133544922,-1.6524994373321533,-2.7549991607666016,0.05000114440917969,4,-0.01483044447791737,-1.789473420034232,18.780000686645508,1.520006256127395,18.8799991607666,1.342853717418454,18.520000457763672,-0.01483044447791737
2868,2011-12-27,18.8700008392334,18.93000030517578,18.530000686645508,18.770000457763672,44500.0,-0.0005295721386460173,2.6363715179941565,1.1111370138815302,60.42299449863974,63.9587593718463,-0.6230788007529036,-0.8658100169320626,-1.4920434572734997,-2.720293338119447,31.851409263025737,0.39999961853027344,0.5271624310713321,0.7540008544921868,-0.2824993896133776,1.7905010985977512,0.23575073243940636,1.2722509765449672,-0.9507022844533459,66.66679133015329,8.261809606017088,0.5182501220527815,12,-0.5850009918212891,-1.085000991821289,-1.6250011920928955,-2.7450008392333984,0.07999992370605469,1,-0.007419252293088818,1.0000000000000309,18.8799991607666,-1.789473420034232,18.780000686645508,1.520006256127395,18.8799991607666,-0.007419252293088818
2869,2011-12-28,18.489999771118164,18.93000030517578,18.440000534057614,18.850000381469727,47900.0,-0.020137840551928243,-1.1304380276317143,-3.5999923706345727,52.661076398257194,62.73688320809377,-0.131491672013631,-0.3659563092273217,-1.0643692298147158,-2.33371380287074,33.50787057636765,0.4899997711181676,0.5259020493704227,0.28599977493286133,-0.5305499836888465,1.1025495335545692,-0.12227510437799438,0.694274654243717,-0.4416311633688501,18.181818181818514,-36.33763686286793,0.4082748793108547,12,0.054999351501464844,-0.7049999237060547,-1.1274995803833008,-2.364999771118164,0.1900005340576172,2,0.027582489734719662,2.6363715179941565,18.8700008392334,1.0000000000000309,18.8799991607666,-1.789473420034232,18.780000686645508,0.027582489734719662
2870,2011-12-29,18.71999931335449,18.81999969482422,18.520000457763672,18.520000457763672,73100.0,0.01243913169731825,-2.000009536797734,-0.5555514347475847,65.12347750325242,62.11190202552495,-0.23403858394624777,-0.5708818337937309,-1.2623828456163402,-2.5376877760745806,33.814987044705376,0.3299999237060547,0.5455588476250384,0.48149938583373597,-0.3619588831623872,1.3249576548298592,0.059770251335674374,0.9032285203317976,-0.5554676579328408,36.36354628797038,-21.106941964679464,0.4217291344980618,12,-0.17500019073485973,-0.9349994659423793,-1.3499994277954066,-2.5949993133544886,-0.14999961853026988,3,0.004807700635100609,-1.1304380276317143,18.489999771118164,2.6363715179941565,18.8700008392334,1.0000000000000309,18.8799991607666,0.004807700635100609
2871,2011-12-30,18.5,18.71999931335449,18.440000534057614,18.649999618530273,85200.0,-0.011752100503419682,-1.0740761671976113,-0.7500023841994469,57.00639206055413,60.796991730265454,0.038619833274548654,-0.30260256986719014,-1.0045574428714517,-2.296190739227871,33.895416643250634,0.279998779296875,0.5924368638809732,0.22100009918212749,-0.5886755397513355,1.0306757381155904,-0.183837720284604,0.625837918648859,-0.23092160167325204,11.764595885365274,-43.99615869883682,0.40483781946673075,12,0.06499958038330078,-0.7150001525878906,-1.114999771118164,-2.375,-0.2700004577636719,4,0.012972960600981853,-2.000009536797734,18.71999931335449,-1.1304380276317143,18.489999771118164,2.6363715179941565,18.8700008392334,0.012972960600981853
2872,2012-01-03,18.8700008392334,19.200000762939453,18.799999237060547,18.90999984741211,82000.0,0.02000004536396749,-3.4444067688851683,0.26666073267805146,65.65352874506132,60.94715459168592,-0.2617062872842233,-0.6358984745077336,-1.3342318898425702,-2.6255585598002327,34.20501447895287,0.7000007629394531,0.6083453322858716,0.5470008850097656,-0.29167231294396956,1.3856740829635008,0.1276642860328998,0.9663374839866314,-0.5068303722920611,56.57897048378901,-1.7752182012067053,0.4193365989768674,1,-0.17000102996826172,-1.085000991821289,-1.5375008583068848,-2.7450008392333984,-1.0,1,-0.0005299538122461867,-1.0740761671976113,18.5,-2.000009536797734,18.71999931335449,-1.1304380276317143,18.489999771118164,-0.0005299538122461867
2873,2012-01-04,18.1200008392334,18.96999931335449,18.059999465942386,18.700000762939453,123500.0,-0.03974562621325617,-1.5999896458612115,14.500357636736446,55.52700249769799,60.80718788372802,0.5702044433629823,0.13272008525544265,-0.5598486005313177,-1.8455804438019605,33.5523162878394,0.9099998474121023,0.5336260568113289,-0.21049919128417827,-1.0384954596374172,0.6174970770690607,-0.6244973254607977,0.2034989428924412,1.0899982452392578,5.2632723707477025,-55.57292469103437,0.41399813417661874,1,0.5149984359741211,-0.3300008773803711,-0.8200006484985352,-1.9950008392333984,-0.5200004577636719,2,0.04470195521120357,-3.4444067688851683,18.8700008392334,-1.0740761671976113,18.5,-2.000009536797734,18.71999931335449,0.04470195521120357
2874,2012-01-05,17.940000534057614,18.21999931335449,17.639999389648438,18.040000915527344,187100.0,-0.00993379121628124,1.5217542739384324,0.1724144734895009,52.36908608428582,59.2491776642849,0.736757589603652,0.3096966161174777,-0.36317911693781113,-1.6371427323484689,32.50961226009599,0.5799999237060511,0.46494826130022915,-0.3784995079040563,-1.2224818402002313,0.46548282439211874,-0.800490674052142,0.04349165824402945,1.2600002288818395,19.230825661152252,-42.12347955411784,0.42199116614808746,1,0.48499870300293324,-0.09500122070312145,-0.7000002861022914,-1.8150005340576136,-0.7900009155273402,3,0.056298784772299104,-1.5999896458612115,18.1200008392334,-3.4444067688851683,18.8700008392334,-1.0740761671976113,18.5,0.056298784772299104
2875,2012-01-06,17.709999084472656,17.950000762939453,17.479999542236328,17.920000076293945,131900.0,-0.012820593240692402,2.4814600272677825,2.1000019073412823,43.68418701466104,57.2678584309859,0.8753986705874723,0.5198851772958442,-0.10400796784549016,-1.3829460482286002,31.66055111580902,0.470001220703125,0.4294586713386579,-0.5790009498596191,-1.465861820490158,0.3078599207709196,-1.0224313851748867,-0.13557051454435154,1.427601623535157,13.372056918791364,-42.73274482147924,0.44343043531526855,1,0.6300010681152344,0.3100004196166992,-0.469998836517334,-1.5849990844726562,-0.2999992370605469,4,0.054771387399651594,1.5217542739384324,17.940000534057614,-1.5999896458612115,18.1200008392334,-3.4444067688851683,18.8700008392334,0.054771387399651594
2876,2012-01-09,17.319999694824222,17.780000686645508,17.190000534057614,17.68000030517578,231900.0,-0.022021423478805757,1.107138234753182,1.7142805242459027,38.74090891457475,54.576517079664924,1.1583280430289165,0.9241895675786438,0.3022040702993145,-0.9675801899715673,30.993847611867697,0.5900001525878942,0.3894016793695769,-0.9480003356933544,-1.9065871062288728,0.010586434842164039,-1.4272937209611136,-0.4687069504255952,1.7181449432373022,6.467619202159347,-44.92302692039546,0.4792933852677597,1,0.8750009536743129,0.8800001144409144,-0.06249952316284535,-1.1949996948242223,0.2100009918212855,0,0.07217090196448073,2.4814600272677825,17.709999084472656,1.5217542739384324,17.940000534057614,-1.5999896458612115,18.1200008392334,0.07217090196448073
2877,2012-01-10,17.170000076293945,17.549999237060547,16.969999313354492,17.549999237060547,132400.0,-0.008660486210926521,2.0526379191784327,1.055551434747605,39.90024700424704,52.296211802510186,1.1625053805659071,1.0583564355924437,0.440894899471008,-0.7931481529536626,30.384105049447662,0.5799999237060547,0.2680565667690544,-1.0534999847412116,-2.1283273200056207,0.021327350523197453,-1.5909136523734162,-0.5160863171090071,1.7202930334472661,10.000038146972674,-39.5946844397086,0.5374136676322041,1,0.9149999618530273,0.9199991226196289,0.12750005722045898,-1.0450000762939453,0.8999996185302734,1,0.06173555394480679,1.107138234753182,17.319999694824222,2.4814600272677825,17.709999084472656,1.5217542739384324,17.940000534057614,0.06173555394480679
2878,2012-01-11,17.450000762939453,17.520000457763672,17.030000686645508,17.030000686645508,108600.0,0.016307553022792076,-1.333331819564852,-1.1052657996576805,35.733322889529276,50.41535030154042,0.737445188421102,0.7880432747965784,0.16098776003489945,-1.0350245016402582,30.10597565180791,0.48999977111816406,0.1760746050579769,-0.7539993286132827,-1.871428668065814,0.36343001083924875,-1.3127139983395466,-0.19528465888701874,1.248262967163086,38.40011596679698,-5.401996788980817,0.5587146697262656,1,0.6349992752075195,0.6399984359741211,-0.15250062942504883,-1.3250007629394531,0.5999984741210938,2,0.024068771228133556,2.0526379191784327,17.170000076293945,1.107138234753182,17.319999694824222,2.4814600272677825,17.709999084472656,0.024068771228133556
2879,2012-01-12,17.770000457763672,17.829999923706055,17.389999389648438,17.469999313354492,52300.0,0.018338090592169953,1.095240257764497,0.7142883093173964,35.040437364114126,47.07279028608061,0.3403662027989256,0.49997842755333366,-0.14133578000528857,-1.3124166237792814,29.304291084160344,0.4400005340576172,0.0677504290448212,-0.4379996299743638,-1.5482314406492392,0.6722321807005116,-0.9931155353118015,0.1171162753630739,0.7554368306640633,81.63264908924236,42.18451903675523,0.5551159053374384,1,0.3149995803833008,0.31999874114990234,-0.4250001907348633,-1.6000003814697266,0.18000030517578125,3,-0.009566689471843692,-1.333331819564852,17.450000762939453,2.0526379191784327,17.170000076293945,1.107138234753182,17.319999694824222,-0.009566689471843692
2880,2012-01-13,17.579999923706055,17.75,17.420000076293945,17.549999237060547,41900.0,-0.01069220760625289,-1.2758693264405465,0.10000190734135689,34.21051310700125,44.53991484679696,0.3929777889376247,0.7131537315354777,0.08255081013826171,-1.0795227799838614,28.782286688297905,0.35000038146972656,-0.04091615632891177,-0.6195001602172852,-1.7469653958276936,0.5079650753931233,-1.1832327780224894,-0.05576754241208093,0.7898935672143566,70.93025318926209,33.603952010261736,0.5637326178052036,1,0.505000114440918,0.5099992752075195,-0.2049999237060547,-1.380000114440918,0.31999969482421875,4,-0.02445963066222434,1.095240257764497,17.770000457763672,-1.333331819564852,17.450000762939453,2.0526379191784327,17.170000076293945,-0.02445963066222434
2881,2012-01-17,17.799999237060547,18.0,17.649999618530273,17.670000076293945,94900.0,0.012514181701322347,-3.117649698751248,4.333206179668129,36.22449103716456,41.27002176814176,0.0706732061128541,0.4874291513887208,-0.11030117863057853,-1.2646539922124802,27.846702256122867,0.4200000762939453,-0.09296813454344033,-0.38000078201293874,-1.5215602378070194,0.761558673781142,-0.9507805099099791,0.1907789458841016,0.42990483610327246,80.58246314467877,45.967401133652096,0.5707797278970401,1,0.1700000762939453,0.28999996185302734,-0.3699989318847656,-1.4399991035461426,0.3000011444091797,1,-0.02191007900924169,-1.2758693264405465,17.579999923706055,1.095240257764497,17.770000457763672,-1.333331819564852,17.450000762939453,-0.02191007900924169
2882,2012-01-18,18.0,18.0,17.520000457763672,17.739999771118164,72300.0,0.011235998399541591,2.692300920661703,2.000014672007277,39.41605466801247,39.47991645373226,-0.2969419614659472,0.28220763426194395,-0.2957450589907964,-1.431303423054299,26.5352137213983,0.4799995422363281,-0.21405040423611865,-0.16750001907348633,-1.3113048853282123,0.9763048471812397,-0.7394024522008493,0.40440241405387667,0.1039135971828884,100.0,66.57080172904114,0.5719024331273622,1,-0.4050006866455078,0.08999919891357422,-0.5674996376037598,-1.3949999809265137,0.19000053405761363,2,-0.026111072964138504,-3.117649698751248,17.799999237060547,-1.2758693264405465,17.579999923706055,1.095240257764497,17.770000457763672,-0.026111072964138504
2883,2012-01-19,17.81999969482422,18.11000061035156,17.530000686645508,18.010000228881836,62400.0,-0.010000016954210045,1.9743486915143191,-0.730770641528812,41.43222793342525,38.26470999252553,-0.1832419049699645,0.4739038489564358,-0.0971765234876969,-1.2151471277086046,25.166926983718106,0.5799999237060511,-0.29838616601013257,-0.3395003318786607,-1.4910389379735953,0.812038274216274,-0.9152696349261262,0.23626897116880485,-0.8500003814697266,59.72216335353736,23.357811017461714,0.5757693030474671,1,-0.2799997329711914,0.26999950408935547,-0.3599996566772461,-1.169999599456787,0.2600002288818324,3,0.014029180936103502,2.692300920661703,18.0,-3.117649698751248,17.799999237060547,-1.2758693264405465,17.579999923706055,0.014029180936103502
2884,2012-01-20,18.170000076293945,18.190000534057614,17.610000610351562,17.809999465942386,51100.0,0.01964087471737641,1.8999885559518925,-1.8947347287054976,43.17619251808671,38.20826615957283,-0.5556146704233456,0.10154409512603735,-0.42190215829393907,-1.5248328250063459,23.717603879926,0.5799999237060511,-0.4486941992088731,0.02800006866455007,-1.1110410971918405,1.1670412345209407,-0.5415205142636452,0.5975206515927454,-1.177200736999513,97.40253949695612,58.51666486364624,0.5695205829281951,1,-0.5900001525878906,-0.0800008773803711,-0.622499942779541,-1.5199999809265137,0.010000228881835938,4,-0.006604338950441768,1.9743486915143191,17.81999969482422,2.692300920661703,18.0,-3.117649698751248,17.799999237060547,-0.006604338950441768
2885,2012-01-23,18.010000228881836,18.25,17.770000457763672,18.100000381469727,33900.0,-0.008805715285651439,1.4615399663523612,-0.25000000000000244,43.8287231103691,38.77357884799442,-0.3895497344565513,0.20345517059044482,-0.266979782591406,-1.3566543492545406,21.815879561579532,0.4799995422363281,-0.5183253877557554,-0.08849983215332102,-1.17406604169636,0.9970663773897179,-0.6312829369248405,0.45428327261819845,-0.9693128417968779,67.12329840879994,23.78202256603582,0.5427831047715198,1,-0.40000057220458984,0.07999897003173828,-0.2975001335144043,-1.315000057220459,-0.1700000762939453,0,-0.0033314528139851696,1.8999885559518925,18.170000076293945,1.9743486915143191,17.81999969482422,2.692300920661703,18.0,-0.0033314528139851696
2886,2012-01-24,18.299999237060547,18.31999969482422,17.889999389648438,17.959999084472656,41500.0,0.016102110188408236,1.2631531395874116,-3.7777730682829653,42.67350370020608,39.08171848087876,-0.5877219909875997,-0.1310680780415865,-0.5217175381690566,-1.6212172446611568,19.595334915604994,0.43000030517578125,-0.5560437351819445,0.2254992485046401,-0.8169972715788418,1.267995768588122,-0.29574901153710087,0.7467475085463811,-1.1867530932006858,97.49994039529838,53.52673431457902,0.5212482600417403,1,-0.6249990463256836,-0.21000003814697266,-0.6199989318847656,-1.5599994659423828,-0.34999847412109375,1,-0.02185790356319839,1.4615399663523612,18.010000228881836,1.8999885559518925,18.170000076293945,1.9743486915143191,17.81999969482422,-0.02185790356319839
2887,2012-01-25,18.600000381469727,18.690000534057614,18.239999771118164,18.290000915527344,67600.0,0.016393505842428047,-1.1951162779878781,0.9117627259365638,56.97673258104008,41.44209733549107,-0.7415249503939414,-0.47760882796837123,-0.7938499896082263,-1.901443775915709,17.492600614492005,0.4500007629394496,-0.5271963542612106,0.5395003318786635,-0.4642502141954523,1.5432508779527794,0.03762505884160561,1.0413756049157215,-1.3902139535327152,92.24136513563582,41.57997619518393,0.5018752730370579,1,-0.5600004196166992,-0.5100011825561523,-0.9200000762939453,-1.825000286102295,-1.0599994659423793,2,-0.026881719878786958,1.2631531395874116,18.299999237060547,1.4615399663523612,18.010000228881836,1.8999885559518925,18.170000076293945,-0.026881719878786958
2888,2012-01-26,18.729999542236328,18.790000915527344,18.600000381469727,18.6299991607666,47100.0,0.006989202048410359,-1.3750372533826072,0.322582431443004,61.65189831753917,44.398926330316066,-0.74970108605741,-0.6520660823400384,-0.9193632509038139,-2.0014506991580276,15.8613984004207,0.1900005340576172,-0.43197385940218425,0.6764995574951165,-0.30519125331062824,1.6581903683008612,0.18565415209224412,1.1673449628979888,-1.3721917036872568,94.91513917175831,38.614152918896735,0.490845405402872,1,-0.6249990463256836,-0.6400003433227539,-1.0499992370605469,-1.9549994468688965,-1.0200004577636719,3,-0.028830700553996946,-1.1951162779878781,18.600000381469727,1.2631531395874116,18.299999237060547,1.4615399663523612,18.010000228881836,-0.028830700553996946
2889,2012-01-27,19.0,19.0,18.6200008392334,18.6200008392334,53100.0,0.014415401193941246,1.0,3.7999771119037176,68.80467639581207,48.24272225129504,-0.9240515878939277,-0.9295585101138499,-1.1639170587492345,-2.2316008184270473,14.509286635692604,0.37999916076660156,-0.315691282706851,0.9210000038146973,-0.13231358789699854,1.974313595526393,0.39434320795885114,1.4476567996705434,-1.4703289922135347,100.0,36.68794854095697,0.5266567958558473,1,-0.7399997711181641,-0.9100008010864258,-1.2950000762939453,-2.130000591278076,-1.3199996948242188,4,-0.04842105664704999,-1.3750372533826072,18.729999542236328,-1.1951162779878781,18.600000381469727,1.2631531395874116,18.299999237060547,-0.04842105664704999
2890,2012-01-30,18.809999465942386,18.8799991607666,18.57999992370605,18.8700008392334,55300.0,-0.010000028108295478,6.500166897143764,-0.1578986994865112,73.06500158551975,52.3361123122234,-0.6048317183404954,-0.7720532484600149,-0.964015297204174,-2.009795110225621,13.045813264226041,0.42000007629394887,-0.19744249185713514,0.7264994621276877,-0.33904268607691534,1.7920416103322907,0.19372838802538794,1.2592705362299874,-1.0744823992460262,82.88284418173102,11.868934676399519,0.5327710741023012,1,-0.5499992370605504,-0.7200002670288121,-1.0799989700317418,-1.889999389648441,-1.0699996948242223,0,-0.033492779301099396,1.0,19.0,-1.3750372533826072,18.729999542236328,-1.1951162779878781,18.600000381469727,-0.033492779301099396
2891,2012-01-31,18.739999771118164,18.8799991607666,18.51000022888184,18.8799991607666,94600.0,-0.0037214086555911186,4.285722070844636,2.333269756500869,74.92061800487797,56.28106379409735,-0.43300574720138485,-0.7200698272438117,-0.8698942214092504,-1.913662886574837,11.666191064171393,0.3699989318847621,-0.09304296271764301,0.6444997787475586,-0.4459076809464442,1.7349072384415614,0.09929604890055899,1.1897035085945582,-0.8274550937592942,65.78945387103818,-12.4076669549316,0.5452037298470012,1,-0.47499942779541016,-0.6500005722045898,-0.8299999237060547,-1.5950002670288086,-1.1100006103515625,1,-0.048025593891273144,6.500166897143764,18.809999465942386,1.0,19.0,-1.3750372533826072,18.729999542236328,-0.048025593891273144
2892,2012-02-01,18.86000061035156,18.88999938964844,18.38999938964844,18.81999969482422,115100.0,0.006403460015956819,9.000152590218256,-0.2857220708446613,73.57857953001422,59.85288063816279,-0.4673314007684226,-0.8862992978173843,-0.9638819288134961,-2.0024166330392603,9.450717499410167,0.5,0.04382165381615266,0.765000629425046,-0.32391961477785003,1.853920873627942,0.22054050732359798,1.309460751526494,-0.7952121878229299,77.0493033494252,-5.926504228634428,0.5444601221014479,2,-0.5550003051757777,-0.7750005722045863,-0.8250007629394496,-1.5900011062622035,-0.8700008392333949,2,-0.048250255459304725,4.285722070844636,18.739999771118164,6.500166897143764,18.809999465942386,1.0,19.0,-0.048250255459304725
2893,2012-02-02,18.93000030517578,19.07999992370605,18.63999938964844,18.82999992370605,119700.0,0.0037115425534928193,1.200004768376133,2.4999523173758593,71.16786746023459,62.96306674284589,-0.4060160961356587,-0.9407365005129193,-1.006196368222387,-2.0327807395491178,9.074847539261672,0.4400005340576101,0.1692452772356141,0.7945003509521484,-0.3568005341754983,1.9458012360797952,0.21884990838832508,1.3701507935159718,-0.7342822618011589,78.26094167664137,-4.682981755031449,0.5756504425638238,2,-0.505000114440918,-0.8450002670288086,-0.8950004577636719,-1.4650006294250488,-0.6700000762939418,3,-0.0734283870702519,9.000152590218256,18.86000061035156,4.285722070844636,18.739999771118164,6.500166897143764,18.809999465942386,-0.0734283870702519
2894,2012-02-03,18.950000762939453,19.239999771118164,18.86000061035156,19.239999771118164,88600.0,0.0010565482008049187,1.6206928303177635,-2.8999790192449715,76.65369620927683,66.61028597605787,-0.33943285080945174,-0.9288112428257804,-0.9883593883666961,-2.017576726567942,9.623364332706744,0.3799991607666051,0.27646907422911227,0.7640007972717271,-0.43865256132210817,1.9666541558655624,0.16267411797480946,1.3653274765686447,-0.6127976187118023,65.88248493756227,-17.81352144655726,0.6013266792969169,2,-0.38500118255615234,-0.845001220703125,-0.9150009155273438,-1.4500012397766113,-0.4500007629394531,4,-0.06543544213949959,1.200004768376133,18.93000030517578,9.000152590218256,18.86000061035156,4.285722070844636,18.739999771118164,-0.06543544213949959
2895,2012-02-06,18.68000030517578,18.86000061035156,18.549999237060547,18.81999969482422,48100.0,-0.0142480446909381,1.8181786655570014,0.48275816709746583,66.79389590837748,69.29032955474356,0.03978567795775234,-0.6138891203366299,-0.6861025388137278,-1.7201309785767158,10.198414404981653,0.40000152587890625,0.3873760446992911,0.44550027847289897,-0.7545607820418603,1.6455613389876582,-0.15453025178447888,1.0455308087302768,-0.1802937681078376,34.117739456293414,-47.907812923718744,0.6000305302573788,2,0.05999946594238281,-0.5750007629394531,-0.5150008201599121,-0.9850006103515625,-0.43000030517578125,0,-0.053533189703585005,1.6206928303177635,18.950000762939453,1.200004768376133,18.93000030517578,9.000152590218256,18.86000061035156,-0.053533189703585005
2896,2012-02-07,18.56999969482422,18.729999542236328,18.420000076293945,18.540000915527344,42900.0,-0.005888683541460327,-1.2962884471382754,-0.21427792915531335,61.26480455350748,69.76678199612883,0.21469056989877444,-0.4273505639159936,-0.5244712198055801,-1.5827267458898646,10.913431951908853,0.3099994659423828,0.46992081692430077,0.27299966812133647,-0.8545332958389658,1.4005326320816387,-0.2907668138588164,0.8367661501014894,0.6700000762939453,21.176496987512152,-56.15571894421731,0.5637664819801517,2,0.24499988555908203,-0.4650001525878906,-0.4050002098083496,-0.8600006103515625,-0.5599994659423828,1,-0.044695742452671716,1.8181786655570014,18.68000030517578,1.6206928303177635,18.950000762939453,1.200004768376133,18.93000030517578,-0.044695742452671716
2897,2012-02-08,18.229999542236328,18.68000030517578,17.84000015258789,18.63999938964844,113500.0,-0.018309109217845343,2.4285603070431527,-13.667217700915684,57.620808091121546,69.31888308208244,0.5550567984441876,-0.00407511666156779,-0.12798958298816387,-1.2186185692442493,11.134041425354194,0.8400001525878906,0.5592060460105621,-0.1200004577636733,-1.1165207732603122,0.8765198577329656,-0.6182606155119927,0.37825969998464615,0.993600234985351,27.857106851061918,-49.56687865006863,0.49826015774831933,2,0.3100004196166992,-0.125,-0.05499982833862305,-0.48999977111816406,-0.5900001525878906,2,-0.03291280288184373,-1.2962884471382754,18.56999969482422,1.8181786655570014,18.68000030517578,1.6206928303177635,18.950000762939453,-0.03291280288184373
2898,2012-02-09,17.8700008392334,18.68000030517578,17.790000915527344,18.32999992370605,58600.0,-0.01974759802757342,-1.8709707190716733,1.1219494040696139,44.44446014278267,66.61219238730139,0.8719283012615229,0.41002443119339205,0.27483340221016306,-0.837318488053576,11.401729096441112,0.8899993896484375,0.6283960564003621,-0.5009991645812981,-1.4332946988870816,0.4312963697244854,-0.9671469317341881,-0.03485139742840815,1.2982549530029281,5.517240472128353,-66.51359292041248,0.4661477671528912,2,0.6449995040893555,0.2349987030029297,0.3724989891052246,-0.08500099182128906,-0.06000137329101207,3,0.006715104994360566,2.4285603070431527,18.229999542236328,-1.2962884471382754,18.56999969482422,1.8181786655570014,18.68000030517578,0.006715104994360566
2899,2012-02-10,17.600000381469727,17.790000915527344,17.549999237060547,17.790000915527344,83800.0,-0.015109146339315704,1.5263263564724188,0.4130454613305059,42.70463261496691,63.23881805723997,1.030860419838504,0.7026617284265235,0.5841141723205041,-0.5393868614325896,12.297648086074314,0.32000160217285156,0.6040229925430225,-0.7624996185302741,-1.7206091648015231,0.19560992774097485,-1.2415543916659004,-0.28344484539464787,1.4855601181640594,3.8168772513242333,-65.99123477208948,0.4790547731356246,2,0.7949991226196289,0.5049991607666016,0.6124992370605469,0.1849994659423828,0.35000038146972656,4,0.03749999051744335,-1.8709707190716733,17.8700008392334,2.4285603070431527,18.229999542236328,-1.2962884471382754,18.56999969482422,0.03749999051744335
2900,2012-02-13,17.149999618530273,17.899999618530273,17.010000228881836,17.709999084472656,150700.0,-0.02556822461283803,-1.1190505925281733,2.94735732570396,30.639757452298667,58.31872244028671,1.3640742758062032,1.1792573440511198,1.0270667400517794,-0.05899795171437816,13.56237793326759,0.8899993896484375,0.5350052274012569,-1.191000366210936,-2.2382003250141764,-0.14380040740769573,-1.7146003456125563,-0.6674003868093159,1.8127159800976536,8.139502647556208,-55.76301098075094,0.5235999794016203,2,0.9750003814697266,0.9549999237060547,0.9849996566772461,0.6350002288818359,0.7600002288818359,0,0.07871722516023127,1.5263263564724188,17.600000381469727,-1.8709707190716733,17.8700008392334,2.4285603070431527,18.229999542236328,0.07871722516023127
2901,2012-02-14,17.40999984741211,17.479999542236328,16.950000762939453,17.110000610351562,179000.0,0.015160363537320976,1.4090928794985391,-0.5357134342185483,29.69283898539544,53.44252904644017,1.0008203442775176,0.9365591259324653,0.773855120913268,-0.28343653686163606,14.466634933781682,0.529998779296875,0.4122554599986685,-0.911500167846679,-2.014172166668075,0.19117183097471724,-1.4628361672573789,-0.3601641684359791,1.3574442142412089,26.589549490748805,-32.33500914305219,0.5513359994106986,2,0.6850004196166992,0.6850004196166992,0.7699999809265137,0.375,0.4799995422363281,1,0.04824814244399622,-1.1190505925281733,17.149999618530273,1.5263263564724188,17.600000381469727,-1.8709707190716733,17.8700008392334,0.04824814244399622
2902,2012-02-15,17.530000686645508,17.889999389648438,17.34000015258789,17.469999313354492,180100.0,0.006892638729760536,-2.4374985098824595,0.2000050862759559,29.452101771284376,48.80744396989016,0.751329136543113,0.8216691342268447,0.6525059263522692,-0.3602703759638146,15.34289246350614,0.5499992370605469,0.28394401287979676,-0.7679993629455559,-1.9185159755417303,0.3825172496506184,-1.3432576692436449,-0.192741056647467,1.0193501791621458,33.52601602173276,-19.98485045028154,0.5752583062980873,2,0.5649995803833008,0.5649995803833008,0.6674995422363281,0.25499916076660156,0.7399997711181641,2,0.027381604303187146,1.4090928794985391,17.40999984741211,-1.1190505925281733,17.149999618530273,1.5263263564724188,17.600000381469727,0.027381604303187146
2903,2012-02-16,18.06999969482422,18.100000381469727,17.399999618530273,17.5,454800.0,0.030804277639879807,1.2222208766522757,9.499777481085893,35.42320386491916,44.2262781538504,0.08550144353459643,0.3176456711160469,0.1180503715136183,-0.8466582126150755,15.901375740208067,0.7000007629394531,0.15984181655522178,-0.24050035476684428,-1.3744636033080866,0.893462893774398,-0.8074819790374654,0.32648126950377687,0.28742915863925234,97.39124377416321,47.7053669320314,0.5669816242706209,2,-0.16499900817871094,0.025000572204589844,0.017499923706054688,-0.2849998474121094,0.44000053405762074,3,-0.02379636482777281,-2.4374985098824595,17.530000686645508,1.4090928794985391,17.40999984741211,-1.1190505925281733,17.149999618530273,-0.02379636482777281
2904,2012-02-17,18.049999237060547,18.100000381469727,17.8700008392334,18.049999237060547,101200.0,-0.001106832213694009,3.599885561701316,0.0,37.417224607809594,40.962203564898424,-0.039771401767492165,0.3459310796732211,0.1367061741449156,-0.7881067371051991,16.338382579354228,0.22999954223632812,0.02704667449098963,-0.25450077056884624,-1.3928555856384044,0.8838540445007119,-0.8236781781036271,0.3146766369659346,0.13853824554004035,95.65207295693868,48.093108738360584,0.5691774075347791,2,-0.20999908447265625,0.04500102996826172,0.03750038146972656,-0.2649993896484375,0.3400001525878942,4,-0.01329638677354561,1.2222208766522757,18.06999969482422,-2.4374985098824595,17.530000686645508,1.4090928794985391,17.40999984741211,-0.01329638677354561
2905,2012-02-21,17.950000762939453,18.07999992370605,17.809999465942386,18.020000457763672,101800.0,-0.0055400819029274295,1.84213062420948,-100.0,37.04920144658269,38.271580997462344,-0.06058414053243766,0.46504728737527756,0.2303017621535517,-0.6566132327637497,16.724033759775565,0.27000045776366477,-0.10850069541252338,-0.35149927139282156,-1.493432544558157,0.790434001772514,-0.9224659079754893,0.21946736518984622,-1.0,86.95655058373181,39.98088714596262,0.5709666365826671,2,-0.13500022888183594,0.14499950408935547,0.1374988555908203,-0.16500091552734375,0.4799995422363281,1,0.0,3.599885561701316,18.049999237060547,1.2222208766522757,18.06999969482422,-2.4374985098824595,17.530000686645508,0.0
2906,2012-02-22,17.899999618530273,18.059999465942386,17.760000228881836,17.940000534057614,94300.0,-0.0027855789573232315,1.1428610354223143,0.5714441416893226,33.89260864361344,35.63511439218366,-0.12920440114696063,0.5096763343722976,0.2912402077409837,-0.5672641693630354,17.02786636475795,0.2999992370605504,-0.2719227785707048,-0.38150043487548757,-1.53746942448646,0.7744685547354848,-0.9594849296809755,0.1964840599300004,-0.9273988723754876,73.68411806484481,29.25212511642053,0.5779844948054864,2,-0.08499908447265625,0.19500064849853516,0.1875,-0.11499977111816406,0.3900012969970703,2,0.0005586720164778569,1.84213062420948,17.950000762939453,3.599885561701316,18.049999237060547,1.2222208766522757,18.06999969482422,0.0005586720164778569
2907,2012-02-23,18.100000381469727,18.15999984741211,17.719999313354492,17.889999389648438,181500.0,0.011173227217972093,1.6666705198971188,-5.249904634751563,36.65596058231123,34.76972555213128,-0.39066767661556057,0.2849033412028419,0.0944101508627142,-0.7298673277688721,16.581701478226915,0.4400005340576172,-0.39133674455465695,-0.15649967193603587,-1.3050690448069915,0.9920697009349198,-0.7307843583715155,0.4177850144994437,-1.1052516517639148,92.10533580619335,49.80637410908203,0.5742846864354785,2,-0.5450000762939453,-0.005000114440917969,-0.07000112533569336,-0.3150005340576172,0.020000457763671875,3,-0.011602264496982095,1.1428610354223143,17.899999618530273,1.84213062420948,17.950000762939453,3.599885561701316,18.049999237060547,-0.011602264496982095
2908,2012-02-24,18.190000534057614,18.25,17.93000030517578,18.100000381469727,190100.0,0.004972384016081355,2.0476294277929155,0.428570131061463,38.05031918077627,34.25257961499898,-0.481094533107413,0.16060799990541952,0.015784207568461994,-0.7849199480722682,15.8633815644881,0.31999969482421875,-0.4900253490165696,-0.03949956893921325,-1.1663858793791775,1.087386741500751,-0.6029427241591954,0.5239435862807689,-1.1486417596435494,88.67936071514619,47.32439851642639,0.5634431552199818,2,-0.5900001525878871,-0.09500026702880504,-0.34750127792358043,-0.40500068664550426,0.03999900817871449,4,0.004398016567194185,1.6666705198971188,18.100000381469727,1.1428610354223143,17.899999618530273,1.84213062420948,17.950000762939453,0.004398016567194185
2909,2012-02-27,18.07999992370605,18.31999969482422,17.6200008392334,18.0,82900.0,-0.006047312101261637,1.4999982970085253,0.8888865341414782,40.06622662947122,35.299965079129265,-0.3306131373365844,0.20885886092234074,0.14095099793381038,-0.6345084913108288,14.985166609887473,0.6999988555908203,-0.5627280666106991,-0.10350017547607848,-1.1715289351349654,0.9645285841828084,-0.6375145553055219,0.43051420435336496,-0.9661226757568322,65.71426235895764,22.475399302495624,0.5340143798294436,2,-0.4449996948242152,0.015000343322757459,-0.26500034332275035,-0.29500007629394176,-0.11000061035155895,0,0.02378320282026003,2.0476294277929155,18.190000534057614,1.6666705198971188,18.100000381469727,1.1428610354223143,17.899999618530273,0.02378320282026003
2910,2012-02-28,18.18000030517578,18.36000061035156,17.8700008392334,18.13999938964844,126400.0,0.005530994573656578,1.449989509622563,0.5000119209403016,43.521609420901484,36.83649512751882,-0.30077240204656164,0.06244196815050884,0.05565724537629535,-0.7122668455580978,14.13334236392925,0.4899997711181605,-0.5647084309175519,0.028000164031983132,-0.998585556162233,1.0545858842261993,-0.4852926960651267,0.541293024129093,-0.969633261476563,75.6756269121824,28.421376299660544,0.5132928600971083,2,-0.3299999237060547,-0.08500003814697266,-0.3450007438659668,-0.3950004577636719,-0.3400001525878906,1,0.011551104562571135,1.4999982970085253,18.07999992370605,2.0476294277929155,18.190000534057614,1.6666705198971188,18.100000381469727,0.011551104562571135
2911,2012-02-29,17.84000015258789,18.530000686645508,17.829999923706055,18.25,143200.0,-0.0187018782662558,-2.2558151913557247,-10.249761586878652,43.521609420901484,38.39977375525406,0.11916976160993187,0.349477155443072,0.39253171172696,-0.3364474812125202,13.28044693760744,0.7000007629394531,-0.5467131774499983,-0.26700000762939524,-1.2635226042673793,0.7295225890085888,-0.7652613059483855,0.231261290689595,-0.5146697522234369,24.175752774039932,-24.477401105886752,0.4982612983189916,2,0.125,0.25500011444091797,0.009999275207519531,-0.05500030517578125,0.03999900817871094,2,0.03307175714918942,1.449989509622563,18.18000030517578,1.4999982970085253,18.07999992370605,2.0476294277929155,18.190000534057614,0.03307175714918942
2912,2012-03-01,17.950000762939453,18.239999771118164,17.84000015258789,17.850000381469727,140700.0,0.006165953442304417,-5.666613685130732,-0.2439034602108319,51.449271856904836,40.1804479765858,0.0838267578454257,0.17687454892971033,0.27868492891295205,-0.41776883741420434,12.717087034421343,0.39999961853027344,-0.4408674385110771,-0.11149940490722798,-1.0443226524934062,0.8213238426789502,-0.5779110287003171,0.3549122188858611,-0.48010992822127463,36.263733960452896,-17.10863032531831,0.4664116237930895,3,0.125,0.14499950408935547,-0.06750106811523438,-0.16500091552734375,-0.23000144958496094,3,0.01894151187390891,-2.2558151913557247,17.84000015258789,1.449989509622563,18.18000030517578,1.4999982970085253,18.07999992370605,0.01894151187390891
2913,2012-03-02,17.540000915527347,17.969999313354492,17.329999923706055,17.969999313354492,121200.0,-0.02284121615518886,1.9767524385321344,-4.299967575196898,48.9655276739517,41.463592761712704,0.4590098551088957,0.5031990661424004,0.6886993235241086,0.027758887246196906,12.133356414983023,0.6399993896484375,-0.3542000338915372,-0.45199928283691193,-1.3170298962099878,0.4130313305361639,-0.8845145895234481,-0.01948397615037578,0.9899997711181605,17.50007152552855,-40.3999385606529,0.4325153066865371,3,0.38999938964843395,0.5549993515014613,0.5249986648559535,0.24499893188476207,-0.020000457763675428,4,0.03306726872474708,-5.666613685130732,17.950000762939453,-2.2558151913557247,17.84000015258789,1.449989509622563,18.18000030517578,0.03306726872474708
2914,2012-03-05,17.709999084472656,18.049999237060547,17.260000228881836,17.549999237060547,139300.0,0.00969202737012509,-1.1351386182508016,-0.3720940548165199,60.687009285581716,44.09001585493481,0.2634112468465837,0.24826879075827435,0.503282888377143,-0.11174904076276704,11.153563621669543,0.7899990081787109,-0.2657638690259674,-0.22000102996826243,-0.965400909683094,0.5253988497465691,-0.5927009698256782,0.15269890988915336,0.7960015869140626,35.4329679835878,-27.573307387662304,0.37269993985741584,3,0.18500137329101562,0.38500118255615234,0.3875007629394531,0.07500076293945312,0.1700000762939453,0,0.02936196977105343,1.9767524385321344,17.540000915527347,-5.666613685130732,17.950000762939453,-2.2558151913557247,17.84000015258789,0.02936196977105343
2915,2012-03-06,17.68000030517578,17.790000915527344,17.530000686645508,17.530000686645508,80100.0,-0.0016938893759275153,-2.466678534643897,0.9374985098824595,55.64854658400956,46.507342292756604,0.2805897626983196,0.2102905294928128,0.505591312003844,-0.04872985280231745,10.986212125303577,0.26000022888183594,-0.23222489084126963,-0.19999980926513672,-0.8631976882464336,0.4631980697161602,-0.5315987487557834,0.13159913022550995,0.7761603485107429,33.070860228941825,-33.11499636714761,0.33159893949064767,3,0.21500015258789062,0.41499996185302734,0.49499940872192383,0.10499954223632812,0.20999908447265625,1,0.01640265855050993,-1.1351386182508016,17.709999084472656,1.9767524385321344,17.540000915527347,-5.666613685130732,17.950000762939453,0.01640265855050993
2916,2012-03-07,17.739999771118164,17.8700008392334,17.68000030517578,17.780000686645508,78100.0,0.0033936348929144433,-1.3750089407052428,-0.2666734483679412,54.506421958267524,48.49072689008508,0.2184833971250839,0.0895105640771483,0.4212515171972484,-0.0865211377470061,11.068254503648335,0.1900005340576172,-0.20631883436751863,-0.09850034713745259,-0.6785647643023403,0.48156407002743506,-0.3885325557198982,0.191531861444993,0.6683144655761737,48.979568004795624,-20.45610705685391,0.2900322085824439,3,0.1550006866455078,0.35500049591064453,0.434999942779541,0.04500007629394531,-0.11999893188476562,2,0.005637000155576777,-2.466678534643897,17.68000030517578,-1.1351386182508016,17.709999084472656,1.9767524385321344,17.540000915527347,0.005637000155576777
2917,2012-03-08,17.6299991607666,17.799999237060547,17.559999465942386,17.780000686645508,136800.0,-0.006200710922818042,1.526331640130868,3.7499523173755485,38.42103625268154,48.531917675852334,0.2847473562312217,0.16048399504542132,0.5019079942094677,0.044954147430377844,11.708480899067743,0.2399997711181605,-0.17353179534203633,-0.17850093841552805,-0.7348907649708032,0.3778888881397471,-0.4566958516931656,0.09969397486210951,0.7323825156152353,46.83536663391173,-18.276597989845683,0.278194913277638,3,0.2650012969970703,0.46500110626220703,0.5475006103515625,0.1550006866455078,0.07000160217285156,3,0.014180375036905613,-1.3750089407052428,17.739999771118164,-2.466678534643897,17.68000030517578,-1.1351386182508016,17.709999084472656,0.014180375036905613
2918,2012-03-09,17.989999771118164,18.13999938964844,17.59000015258789,17.600000381469727,97700.0,0.02041977467320022,-1.6829241061044657,-2.5999694827323125,48.66072606979704,49.48686205811076,-0.11913519588798849,-0.20033703388601154,0.11646380170235915,-0.29924396132946285,11.956250379836467,0.5499992370605504,-0.11624312833334471,0.17549972534179759,-0.38624484826717165,0.7372442989507668,-0.10537256146268703,0.4563720121462822,0.3282866473636723,82.95457254759131,20.809085072749987,0.28087228680448545,3,-0.09499931335449219,0.10500049591064453,0.2050004005432129,-0.2049999237060547,0.23999977111816406,4,-0.015008363601935137,1.526331640130868,17.6299991607666,-1.3750089407052428,17.739999771118164,-2.466678534643897,17.68000030517578,-0.015008363601935137
2919,2012-03-12,18.26000022888184,18.350000381469727,17.829999923706055,17.940000534057614,101000.0,0.01500836360193536,1.0800018310546875,0.820513322117472,56.43151950678066,50.92129651209734,-0.40333215563169844,-0.4409652493610885,-0.16411695640286794,-0.5437278735328057,11.645405821697672,0.5200004577636719,-0.07351263797749397,0.41250019073486754,-0.1732204011105658,0.9982207825803009,0.1196398948121491,0.705360486657586,-1.0000000000000036,89.02436755087083,28.777328471050964,0.29286029592271756,3,-0.3649997711181676,-0.1649999618530309,-0.0050001144409215215,-0.4750003814697301,-0.46999931335449574,0,-0.040525726278344165,-1.6829241061044657,17.989999771118164,1.526331640130868,17.6299991607666,-1.3750089407052428,17.739999771118164,-0.040525726278344165
2920,2012-03-13,18.5,18.559999465942386,18.11000061035156,18.420000076293945,141900.0,0.013143470323650597,3.5000143051965122,0.24999999999999445,61.53846718150404,52.92316959660873,-0.6628747639152159,-0.6056949808212906,-0.41954105952229526,-0.7661367584439773,10.567729684879978,0.4499988555908274,-0.03491728781202852,0.5849999427795396,0.027241228868035705,1.1427586566910435,0.30612058582378765,0.8638792997352915,-1.2181997680664054,94.00005340576136,33.988199384210816,0.27887935695575106,3,-0.5900001525878906,-0.5949993133544922,-0.16500043869018555,-0.6999998092651367,-0.7800006866455078,1,-0.033513558877480976,1.0800018310546875,18.26000022888184,-1.6829241061044657,17.989999771118164,1.526331640130868,17.6299991607666,-0.033513558877480976
2921,2012-03-14,18.25,18.57999992370605,18.239999771118164,18.46999931335449,63900.0,-0.013513513513513487,-1.8333373069800782,-2.7499940395297937,52.83018188911035,53.076604044631566,-0.3895673110936606,-0.3051845956117205,-0.18109610917267815,-0.49598891185107874,9.355056885115538,0.3400001525878871,-0.003040362840202704,0.2929999351501458,-0.230071954026684,0.8160718243269756,0.03146399056173266,0.5545358797385589,-0.9170717987060542,67.64708082292718,11.211734777188212,0.2615359445884146,3,-0.3299999237060547,-0.4099998474121094,0.1724996566772461,-0.4499998092651367,-0.23999977111816406,2,-0.01972606084118156,3.5000143051965122,18.5,1.0800018310546875,18.26000022888184,-1.6829241061044657,17.989999771118164,-0.01972606084118156
2922,2012-03-15,18.010000228881836,18.36000061035156,18.010000228881836,18.239999771118164,291800.0,-0.013150672390036422,-2.0434876353805276,1.0454557276991403,46.785707960321744,52.83440185422824,-0.15663323682014152,-0.028860347814415377,0.03239349603191499,-0.2383097068625304,8.84297597008073,0.350000381469723,0.002256408019857048,0.029000186920164595,-0.4540995687795686,0.5120999426198978,-0.212549690929702,0.2705500647700312,-0.6022477242431634,42.424259938926454,-9.522136456360535,0.2415498778498673,3,-0.09000015258789062,-0.19499969482421875,0.4499993324279785,-0.21000003814697266,-0.39999961853027344,3,-0.02165460214836712,-1.8333373069800782,18.25,3.5000143051965122,18.5,1.0800018310546875,18.26000022888184,-0.02165460214836712
2923,2012-03-16,17.639999389648438,18.049999237060547,17.5,18.0,279100.0,-0.020544188480355774,1.3913057900585475,1.5652231602341897,42.8104475351255,50.84811721528867,0.25596115491084603,0.32387968683640267,0.3952165859045209,0.1434067273351296,9.111182357661363,0.5499992370605469,0.023622541592512647,-0.31950063705444265,-0.8237345050671081,0.1847332309582228,-0.5716175710607772,-0.06738370304810815,-0.16191203986572233,12.962907364662168,-35.703520183246596,0.2521169340063332,3,0.40000057220458984,0.1750011444091797,0.6825003623962402,0.16000080108642578,0.23999977111816406,4,0.003401438512873556,-2.0434876353805276,18.010000228881836,-1.8333373069800782,18.25,3.5000143051965122,18.5,0.003401438512873556
2924,2012-03-19,17.809999465942386,18.0,17.5,17.510000228881836,106800.0,0.009637192867121502,-2.125002980235081,-0.8333298012122339,44.08944187795286,49.56377224794903,0.11358226923581682,0.14227188310925953,0.22566902198225947,-0.016804039594862985,9.39388295169791,0.5,0.011413967281157511,-0.137500572204587,-0.6440838299593636,0.36908268555018964,-0.3907922010819753,0.11579105667280132,0.7700004577636648,28.703656281624003,-15.862779055606499,0.25329162887738915,3,0.23000049591064098,-0.04499912261963246,0.5000004768371547,-0.009999275207523084,0.39000129699706676,0,0.02358226214981629,1.3913057900585475,17.639999389648438,-2.0434876353805276,18.010000228881836,-1.8333373069800782,18.25,0.02358226214981629
2925,2012-03-20,17.950000762939453,18.020000457763672,17.700000762939453,17.700000762939453,113000.0,0.007860825446108999,-1.55999755859375,0.8333354526149718,51.87714332584281,49.27163017767962,0.01777776917622731,0.0023932914071096434,0.0951711630690113,-0.1387576392648029,9.556424829206202,0.31999969482421875,0.043241461405415293,0.002500724792479758,-0.5040825329622969,0.5090839825472564,-0.25079090408490856,0.2557923536698681,0.6083991622924785,41.666740252653206,-5.252648310401064,0.25329162887738915,3,0.08999919891357422,-0.18500041961669922,0.29999876022338867,-0.14500045776367188,0.2699985504150355,1,-0.008913640145489787,-2.125002980235081,17.809999465942386,1.3913057900585475,17.639999389648438,-2.0434876353805276,18.010000228881836,-0.008913640145489787
2926,2012-03-21,17.90999984741211,18.07999992370605,17.8700008392334,17.90999984741211,54200.0,-0.002228463165858563,-4.250107291020845,0.0,49.30068344421739,50.48047986562804,0.09435119368830058,0.045515411214715584,0.15697941240533453,-0.08522921860095067,9.57008268234612,0.2099990844726527,0.025257244202617102,-0.0380002021789565,-0.5444057625833594,0.4684053582254464,-0.29120298238115794,0.21520257802324494,0.6272320793151849,47.674367026845,-0.5683984981458607,0.25320278020220144,3,0.13000011444091797,-0.14499950408935547,0.2049999237060547,-0.05000019073486328,0.6100006103515625,2,-0.010608628457641878,-1.55999755859375,17.950000762939453,-2.125002980235081,17.809999465942386,1.3913057900585475,17.639999389648438,-0.010608628457641878
2927,2012-03-22,17.889999389648438,17.940000534057614,17.610000610351562,17.709999084472656,98500.0,-0.00111672015265607,1.35712047519792,100.0,57.0849858531944,51.41650873044997,0.17333974163061328,0.051623202789013334,0.20384009276097714,-0.06461360542080996,10.024890571729976,0.32999992370605113,0.02824940497854911,-0.0475006103515625,-0.5493238681823733,0.45432264747924833,-0.29841223926696614,0.20341101856384114,0.6264878985443119,67.24128292232199,14.485604211730674,0.25091162891540475,3,0.15000057220458984,0.030000686645507812,0.2050008773803711,0.14500045776367188,0.3400001525878906,3,0.0067077050490473855,-4.250107291020845,17.90999984741211,-1.55999755859375,17.950000762939453,-2.125002980235081,17.809999465942386,0.0067077050490473855
2928,2012-03-23,18.270000457763672,18.280000686645508,17.8700008392334,17.940000534057614,83100.0,0.021240977142520823,1.3428537174184336,1.8333298012122436,60.447770754127475,51.862758869044065,-0.18189449075486763,-0.3394826222759413,-0.15335794759082688,-0.43763212294481235,10.403758002057012,0.4099998474121094,0.041996591729361654,0.32850046157836843,-0.18297959931790686,0.8399805224746437,0.07276043113023078,0.5842404920265061,0.22615708466522122,98.7179205027571,41.96289906626788,0.25574003044813687,3,-0.23000049591064453,-0.35000038146972656,-0.17500019073486328,-0.17500019073486328,-0.3800010681152344,4,-0.03612478548853282,1.35712047519792,17.889999389648438,-4.250107291020845,17.90999984741211,-1.55999755859375,17.950000762939453,-0.03612478548853282
2929,2012-03-26,18.51000022888184,18.549999237060547,18.31999969482422,18.399999618530273,129700.0,0.013136276141481051,1.4210653121047243,0.33333525994856655,64.35983487273919,52.17624416807018,-0.42767723793111045,-0.575101881355959,-0.377611848515091,-0.6623170199096755,10.025811778779396,0.279998779296875,0.11489724063304507,0.5470002174377484,-0.02191779012782291,1.1159182250033197,0.26254121365496275,0.8314592212205341,-1.0100002288818395,95.74478014731284,34.50700189603523,0.2844590037827859,3,-0.47000026702881215,-0.5900001525878942,-0.5099997520446813,-0.4149999618530309,-0.46999931335449574,0,-0.0340357136858499,1.3428537174184336,18.270000457763672,1.35712047519792,17.889999389648438,-4.250107291020845,17.90999984741211,-0.0340357136858499
2930,2012-03-27,18.38999938964844,18.61000061035156,18.38999938964844,18.520000457763672,84100.0,-0.006483027431094079,-2.3846063558203756,-1.1818213344429869,61.01691846846065,53.085881565775765,-0.3631053131444659,-0.46226220112372474,-0.2368096913647335,-0.5186020007096985,9.778013380496693,0.2200012207031179,0.13909136492395646,0.41649942398071715,-0.17652244169622477,1.009521289657659,0.11998849114224441,0.7130103568191899,-0.8689994049072318,77.99987792968814,14.583146384395477,0.29651093283847113,3,-0.3349990844726598,-0.45499897003174183,-0.42249917984009144,-0.29499912261963246,-0.6299991607666051,1,-0.010331627678896838,1.4210653121047243,18.51000022888184,1.3428537174184336,18.270000457763672,1.35712047519792,17.889999389648438,-0.010331627678896838
2931,2012-03-28,18.43000030517578,18.5,18.350000381469727,18.440000534057614,100900.0,0.002175145016582114,1.3077013366198629,0.07692420552243728,63.88887601137253,54.98623357144808,-0.4189445396179927,-0.48042719708138293,-0.2622079172334395,-0.5393652198908399,9.915066837001843,0.14999961853027344,0.12186003447331828,0.4270003318786628,-0.19600110994410258,1.0500017737014282,0.11549961096728012,0.7385010527900455,-0.8654402954101563,81.99996948242216,15.804795119030942,0.3115007209113828,3,-0.375,-0.49499988555908203,-0.47499990463256836,-0.33500003814697266,-0.860000610351559,2,-0.011394519172217121,-2.3846063558203756,18.38999938964844,1.4210653121047243,18.51000022888184,1.3428537174184336,18.270000457763672,-0.011394519172217121
2932,2012-03-29,18.290000915527344,18.46999931335449,18.100000381469727,18.26000022888184,81900.0,-0.007596277120468731,-1.1142773063906806,-3.0000000000007105,55.63910744875445,56.41164022851797,-0.26267304186086093,-0.3305998481131631,-0.1153791760537004,-0.38841114270195476,10.141910079793307,0.3699989318847621,0.06246854234322541,0.2700009346008301,-0.3653442931947417,0.9053461623964019,-0.04767167929695404,0.5876735484986142,-0.6836232817382815,56.756784621610535,-7.016121436310613,0.3176726138977851,3,-0.2350006103515625,-0.35500049591064453,-0.33500051498413086,-0.19500064849853516,-0.7300014495849574,3,0.01257515203517956,1.3077013366198629,18.43000030517578,-2.3846063558203756,18.38999938964844,1.4210653121047243,18.51000022888184,0.01257515203517956
2933,2012-03-30,18.1200008392334,18.420000076293945,18.1200008392334,18.40999984741211,104100.0,-0.009294700261585187,-1.0689673316101367,-9.666412359337402,47.26564246226281,56.76455140455241,-0.01947207439107146,-0.12113010920558054,0.06541847810266077,-0.20545961522354972,9.318271804195376,0.2999992370605469,0.042159249315798064,0.07100086212158274,-0.5237450767544658,0.6657468009976313,-0.2263721073164433,0.3683738315596088,-0.4734782863818374,3.9216566250416336,-54.316662634727095,0.2973729694380243,3,-0.010000228881835938,-0.18500041961669922,-0.2950005531311035,-0.025000572204589844,-0.4500007629394531,4,0.006070568317235514,-1.1142773063906806,18.290000915527344,1.3077013366198629,18.43000030517578,-2.3846063558203756,18.38999938964844,0.006070568317235514
2934,2012-04-02,18.229999542236328,18.3700008392334,18.0,18.059999465942386,121100.0,0.006070568317235514,-1.5517386528810928,-0.5862091645126585,44.44444444444444,55.938695973285924,-0.07110600611261475,-0.20045148019080727,-0.043565114515867975,-0.30061804872205045,8.765322648746151,0.37000083923339844,0.06264207453495274,0.15499954223632884,-0.4225637948521488,0.7325628793248065,-0.13378212630790998,0.44378121078056765,-0.5449378670847658,37.70480526302646,-15.348542885589815,0.28878166854423826,4,-0.11999893188476562,-0.2949991226196289,-0.38249921798706055,-0.13499927520751953,-0.7099990844726562,0,-0.018650584812147653,-1.0689673316101367,18.1200008392334,-1.1142773063906806,18.290000915527344,1.3077013366198629,18.43000030517578,-0.018650584812147653
2935,2012-04-03,17.969999313354492,18.40999984741211,17.889999389648438,18.18000030517578,108200.0,-0.014262218069696186,-1.8108069097413744,-1.2352993975025222,44.26229123754656,55.378874616989165,0.21459645354252643,0.0868410948171956,0.21960799120861907,-0.04150920539495928,8.27263780940337,0.5200004577636719,0.12406545756526555,-0.11950063705444336,-0.669198660126483,0.4301973860175963,-0.3943496485904632,0.15534837448157646,-0.24794008079492968,13.114728468869599,-36.51904419272976,0.27484901153602015,4,0.1400012969970703,-0.03499889373779297,-0.10499906539916992,0.1250009536743164,-0.45999908447265625,1,0.003895470497921938,-1.5517386528810928,18.229999542236328,-1.0689673316101367,18.1200008392334,-1.1142773063906806,18.290000915527344,0.003895470497921938
2936,2012-04-04,17.84000015258789,17.90999984741211,17.649999618530273,17.780000686645508,64400.0,-0.007234232928990281,1.6000171662359213,-0.28571039318443975,46.351935546454506,54.18631347179585,0.37282888294184957,0.23686010068927743,0.3419858799145672,0.10519579645650623,8.16614212369983,0.31999969482421875,0.16959917912088684,-0.25449981689452983,-0.7925073248988745,0.2835076911098149,-0.5235035708967004,0.014503937107640752,0.7700004577636683,23.170805459671293,-26.244092281410445,0.269003754002172,4,0.28999996185302734,0.0950002670288086,0.13250017166137695,0.25500011444091797,-0.48999977111816406,2,-0.00448430061781413,-1.8108069097413744,17.969999313354492,-1.5517386528810928,18.229999542236328,-1.0689673316101367,18.1200008392334,-0.00448430061781413
2937,2012-04-05,17.8799991607666,17.8799991607666,17.469999313354492,17.829999923706055,63900.0,0.00224209685182708,15.400244144350347,0.8333280350955272,55.99998855591912,53.69211544977269,0.3701917858086432,0.22825345202309677,0.2850018443016751,0.07655666981138509,7.922112348764582,0.4099998474121094,0.17813332520042735,-0.22700080871582173,-0.7300487753143869,0.2760471578827435,-0.47852479201510434,0.02452317458346087,0.7108014297485319,43.157844015146345,-10.419040089907362,0.25152398329928216,4,0.16000080108642578,0.055001258850097656,0.15000104904174805,0.21500110626220703,-0.45999908447265625,3,-0.017337778551052674,1.6000171662359213,17.84000015258789,-1.8108069097413744,17.969999313354492,-1.5517386528810928,18.229999542236328,-0.017337778551052674
2938,2012-04-09,17.719999313354492,17.829999923706055,17.5,17.559999465942386,101500.0,-0.008948537747316632,-1.3571525885558584,3.200045777065619,47.73869154077209,51.84532174622079,0.49614424137135416,0.386820911404115,0.4216163549143559,0.2344872731017631,8.599880008729835,0.37999916076660156,0.19636223957766674,-0.3735006332397468,-0.9035368620683641,0.15653559558887054,-0.6385187476540537,-0.10848251882543991,0.8259692260742142,26.59572957058302,-28.882916665719907,0.26501811441430867,4,0.32000064849853516,0.21500110626220703,0.36500120162963867,0.3750009536743164,0.07000160217285156,0,-0.009029337111290059,15.400244144350347,17.8799991607666,1.6000171662359213,17.84000015258789,-1.8108069097413744,17.969999313354492,-0.009029337111290059
2939,2012-04-10,17.520000457763672,17.760000228881836,17.469999313354492,17.729999542236328,84500.0,-0.011286617570018365,1.1481512878113564,-1.3124955296474077,39.5121837754352,49.45590678032907,0.6045145524952531,0.5571011806737616,0.5867194610901123,0.4400148132227031,9.623156311411032,0.29000091552734375,0.18792850090059332,-0.5364995002746582,-1.1183760932701183,0.045377092720801926,-0.82743779677239,-0.24556120377692636,0.9829293126220655,5.319267659704848,-49.76228815962875,0.2909382964977307,4,0.4649991989135742,0.41499996185302734,0.49249982833862305,0.5749998092651367,0.010000228881835938,1,0.008561621838531597,-1.3571525885558584,17.719999313354492,15.400244144350347,17.8799991607666,1.6000171662359213,17.84000015258789,0.008561621838531597
2940,2012-04-11,17.8799991607666,17.8799991607666,17.559999465942386,17.700000762939453,82100.0,0.02054787063909025,2.5555838128238153,-0.8571389645776567,49.36707332678235,47.84237314870794,0.18390388912158429,0.15628479200406176,0.20141397252019644,0.08082844957442603,10.07772025367417,0.3599987030029297,0.14520044921533426,-0.14550075531006001,-0.6929343748757297,0.4019328642556097,-0.41921756509289665,0.12821605447277662,0.5816133913378856,93.18167040188654,35.6279834174651,0.27371680978283514,4,0.09000015258789062,0.16000080108642578,0.11500120162963867,0.21500110626220703,-0.05999946594238281,2,-0.02013415659397011,1.1481512878113564,17.520000457763672,-1.3571525885558584,17.719999313354492,15.400244144350347,17.8799991607666,-0.02013415659397011
2941,2012-04-12,17.889999389648438,17.969999313354492,17.739999771118164,17.829999923706055,96900.0,0.0005592969435803674,1.090911455398247,0.3333333333333333,50.0,47.21580565440189,0.09973758348783335,0.12430452432143468,0.16795803514633434,0.07905183171385488,10.406796236860332,0.22999954223632812,0.06320526177749741,-0.11750049591064382,-0.6574765246581755,0.4224755328368879,-0.38748851028440967,0.15248751846312203,0.531948632906051,84.00001525878906,26.528652806598657,0.26998801437376513,4,0.05500030517578125,0.15000057220458984,0.10500097274780273,0.2050008773803711,-0.48999977111816406,3,-0.021240870527166056,2.5555838128238153,17.8799991607666,1.1481512878113564,17.520000457763672,-1.3571525885558584,17.719999313354492,-0.021240870527166056
2942,2012-04-13,17.6200008392334,18.030000686645508,17.600000381469727,17.799999237060547,68700.0,-0.015092149783485498,-2.9091058841888975,-3.0,35.55552729846691,45.91468174731345,0.29580947886455533,0.3832359168510777,0.40701128683925347,0.3557874524744449,11.463798252136678,0.43000030517578125,-0.011605249613641178,-0.3679990768432617,-0.9350823461756939,0.19908419248917042,-0.6515407115094796,-0.08445744217704387,0.7638692349530913,26.785921076831904,-24.4159711668918,0.28354163466621635,4,0.31999874114990234,0.4199991226196289,0.3749995231628418,0.47499942779541016,-0.21000099182128906,4,-0.015323521277165741,1.090911455398247,17.889999389648438,2.5555838128238153,17.8799991607666,1.1481512878113564,17.520000457763672,-0.015323521277165741
2943,2012-04-16,17.700000762939453,17.8799991607666,17.579999923706055,17.68000030517578,83700.0,0.004540290572967676,-1.727250658898599,-0.11111464326964851,30.62197070706229,44.378851332048775,0.16759123663631215,0.3246042549661112,0.2941010008515903,0.2832178659781448,11.574817208358526,0.2999992370605469,-0.10366108246403627,-0.2909992218017585,-0.8509203536104586,0.26892191000694154,-0.5709597877061086,-0.01103865589740849,0.6473144808137583,41.07158670581263,-4.310207564999978,0.2799605659043497,4,0.23999881744384766,0.3399991989135742,0.2949995994567871,0.39499950408935547,-0.23000144958496094,0,-0.01581924715120786,-2.9091058841888975,17.6200008392334,1.090911455398247,17.889999389648438,2.5555838128238153,17.8799991607666,-0.01581924715120786
2944,2012-04-17,18.229999542236328,18.43000030517578,17.81999969482422,17.850000381469727,110700.0,0.029943432567901107,-1.7727266816075462,18.999523173755485,46.79999328611225,44.660818226333845,-0.4049973395790616,-0.18162800766873843,-0.2639728221627671,-0.231562767519069,11.16227303147442,0.7299995422363281,-0.14702394083376547,0.21799955368042134,-0.34483538486797727,0.78083449222882,-0.06341791559377796,0.49941702295462065,-0.7600002288818359,77.01142873428896,34.27857561276035,0.281417469274199,4,-0.2799997329711914,-0.18999958038330078,-0.2349991798400879,-0.13499927520751953,-1.1999988555908203,1,-0.024135964770024776,-1.727250658898599,17.700000762939453,-2.9091058841888975,17.6200008392334,1.090911455398247,17.889999389648438,-0.024135964770024776
2945,2012-04-18,17.790000915527344,18.190000534057614,17.68000030517578,18.09000015258789,72500.0,-0.024135964770024776,1.0400009155273586,-0.7894734200342319,38.965490025847956,43.84010205737757,0.007580582296345284,0.25905090647809104,0.15096334521483712,0.219653241553754,10.848241926334328,0.5499992370605469,-0.16404725221164185,-0.2139990806579597,-0.7850331814243958,0.35703502010847643,-0.49951613104117953,0.07151796972526014,-0.30080158233642607,24.705987950049927,-12.520350559698347,0.2855170503832183,4,0.15999889373779297,0.2499990463256836,0.20499944686889648,0.30499935150146484,-1.2200012207031214,2,-0.014614964333976244,-1.7727266816075462,18.229999542236328,-1.727250658898599,17.700000762939453,-2.9091058841888975,17.6200008392334,-0.014614964333976244
2946,2012-04-19,17.719999313354492,18.049999237060547,17.549999237060547,17.850000381469727,135400.0,-0.003934884686360718,-1.127654048438413,0.43333799575295956,39.92927289380623,42.054466983809476,0.06567655405489603,0.3310620272556051,0.1981185207010867,0.31047866642317246,10.799301502041715,0.5,-0.18613039183899005,-0.2745006561279304,-0.8582985816688691,0.3092972694130083,-0.566399618898398,0.017398306642537165,-0.21198396072387737,19.318167040188655,-14.799985866516437,0.29189896277046873,4,0.23000049591064453,0.32000064849853516,0.1875009536743164,0.3750009536743164,-0.8400001525878942,3,0.005643362604103697,1.0400009155273586,17.790000915527344,-1.7727266816075462,18.229999542236328,-1.727250658898599,17.700000762939453,0.005643362604103697
2947,2012-04-20,18.010000228881836,18.11000061035156,17.799999237060547,18.020000457763672,62800.0,0.016365740788081506,2.263163178236294,0.07692420552246251,48.135578535747676,42.09856553880675,-0.22791178915858978,0.05324197079572457,-0.10086913127125641,0.047031434368385305,10.123184657915854,0.39000129699706676,-0.183312050543865,0.00950021743774343,-0.5722385486126988,0.5912389834881857,-0.2813691655874777,0.30036960046296457,-0.4835451772003161,52.27277653270449,13.742807108910945,0.2908693830252218,4,-0.06000041961669922,0.029999732971191406,-0.13000011444091797,0.08500003814697266,-1.1900005340576136,4,-0.03387010564127213,-1.127654048438413,17.719999313354492,1.0400009155273586,17.790000915527344,-1.7727266816075462,18.229999542236328,-0.03387010564127213
2948,2012-04-23,17.610000610351562,17.770000457763672,17.489999771118164,17.709999084472656,86200.0,-0.02220986193486063,1.5454466638923567,9.999618539004388,40.43209767526741,42.20077819434367,0.17304069437281555,0.42294546323259397,0.2969160430444404,0.4662591784820478,10.590293452401447,0.5200004577636719,-0.1879136814862612,-0.35749940872192454,-0.9496541295075005,0.23465531206365142,-0.6535767691147143,-0.06142204832913478,0.8199996948242188,12.766039473977894,-24.79971456060009,0.2960773603927882,4,0.34999942779541016,0.42999935150146484,0.25749969482421875,0.4849996566772461,-0.9600009918212891,0,-0.011357226349094418,2.263163178236294,18.010000228881836,-1.127654048438413,17.719999313354492,1.0400009155273586,17.790000915527344,-0.011357226349094418
2949,2012-04-24,17.8799991607666,18.0,17.559999465942386,17.559999465942386,75800.0,0.015332114767578675,-1.7500059604702007,-3.2000457770656547,48.615379017472534,42.11725660442036,-0.04528387183829352,0.10891283689994324,0.03649905157166344,0.21661531966567438,11.199659712209971,0.44000053405761363,-0.21560031227805965,-0.05600080490112447,-0.590904459517084,0.4789028497148351,-0.32345263220910425,0.21145102240685532,0.5312011337280289,55.71413779761446,14.433566566642178,0.26745182730797984,4,0.0800008773803711,0.16000080108642578,0.0475010871887207,0.21500110626220703,-1.1299991607666016,1,-0.022930641311871836,1.5454466638923567,17.610000610351562,2.263163178236294,18.010000228881836,-1.127654048438413,17.719999313354492,-0.022930641311871836
2950,2012-04-25,18.200000762939453,18.399999618530273,18.020000457763672,18.020000457763672,66900.0,0.017897182169617665,-3.2222057389903784,0.5625014901175467,55.23257490235913,42.69865381579359,-0.35215221683415265,-0.23826899394773093,-0.2554979050041162,-0.10172146396565296,11.685892701934506,0.5200004577636719,-0.20295517965490717,0.27350072860717844,-0.2334727657181226,0.7804742229324795,0.02001398144452793,0.526987475769829,-0.7100009918212891,78.02210009599624,33.02763971293065,0.25348674716264985,4,-0.24000072479248047,-0.16000080108642578,-0.2975006103515625,-0.10500049591064453,-1.7700004577636754,2,-0.06428571578284814,-1.7500059604702007,17.8799991607666,1.5454466638923567,17.610000610351562,2.263163178236294,18.010000228881836,-0.06428571578284814
2951,2012-04-26,18.21999931335449,18.3700008392334,18.11000061035156,18.11000061035156,39800.0,0.001098821405313366,-3.7273326281840737,0.6111028694951892,54.9707706705066,44.85590307935356,-0.3580727012035574,-0.28965786853970954,-0.2550638966568428,-0.1144931706754555,12.298453066163153,0.2600002288818395,-0.1502025782091465,0.3039993286132763,-0.16644936470736837,0.7744480219339209,0.06877498195295573,0.5392236752735968,-0.7117995452880841,80.21974336724602,33.54744014497601,0.2352243466603222,4,-0.259999275207516,-0.1799993515014613,-0.317499160766598,-0.12499904632568004,-1.5599994659423793,3,-0.09055980684482723,-3.2222057389903784,18.200000762939453,-1.7500059604702007,17.8799991607666,1.5454466638923567,17.610000610351562,-0.09055980684482723
2952,2012-04-27,18.520000457763672,18.600000381469727,18.149999618530273,18.25,93400.0,0.016465486043640842,1.0930253189262078,2.454578557680637,61.23598485477611,48.25746020687732,-0.5777386170052097,-0.6024315145764838,-0.5345937452826242,-0.41023974345007375,12.892118594917179,0.4500007629394531,-0.13832759507339887,0.5925004959106452,0.07469657901287263,1.1103044128084179,0.33359853746175716,0.8514024543595333,-0.9939646926879888,92.79280362911541,41.78066482005207,0.25890195844888697,4,-0.47500038146972656,-0.48000049591064453,-0.6175003051757812,-0.4250001907348633,-1.5699996948242188,4,-0.08855298361019082,-3.7273326281840737,18.21999931335449,-3.2222057389903784,18.200000762939453,-1.7500059604702007,17.8799991607666,-0.08855298361019082
2953,2012-04-30,18.229999542236328,18.549999237060547,18.209999084472656,18.459999084472656,52000.0,-0.01565879634769518,-1.5185153788553103,-0.8518487121886436,59.726020954720035,49.6936855033893,-0.2287015752790147,-0.32018319827530206,-0.24447774159397184,-0.11730805392933874,13.517866546528994,0.3400001525878906,-0.1345189273585774,0.2969996452331536,-0.2316368690863584,0.8256361595526656,0.032681388073399376,0.5613179023929078,-0.6610051925048843,64.42302754649147,7.315817125195537,0.26431825715975543,4,-0.1849994659423828,-0.18999958038330078,-0.2499995231628418,-0.13499927520751953,-0.8699989318847656,0,-0.07734502922752884,1.0930253189262078,18.520000457763672,-3.7273326281840737,18.21999931335449,-3.2222057389903784,18.200000762939453,-0.07734502922752884
2954,2012-05-01,17.889999389648438,18.530000686645508,17.850000381469727,18.21999931335449,90000.0,-0.018650584812147653,-2.3170913252417926,1.4347851326024426,50.137744231319935,50.93504708177507,0.06481345893604029,-0.007337213898232164,0.09233381372454019,0.22032242507942001,13.550229886971804,0.6800003051757812,-0.07570359085634593,-0.026000499725341797,-0.5359600294854872,0.48395903003480356,-0.2809802646054145,0.22897926515473088,-0.27976479864746295,5.333201090494791,-45.260601956165175,0.25497976488007323,5,0.1550006866455078,0.15000057220458984,0.09000062942504883,0.2050008773803711,-0.7099990844726598,1,-0.06931245463516655,-1.5185153788553103,18.229999542236328,1.0930253189262078,18.520000457763672,-3.7273326281840737,18.21999931335449,-0.06931245463516655
2955,2012-05-02,18.040000915527344,18.059999465942386,17.68000030517578,17.719999313354492,44200.0,0.008384657965147868,1.111114054560942,-0.9697020489553033,51.989409915985604,52.27506230646166,-0.05140164453312224,-0.16003034017072082,-0.05595527763711772,0.0668833789905392,13.450567683217008,0.3799991607666051,-0.004671180300594102,0.12050094604492045,-0.39197379992063475,0.6329756920104757,-0.13573642693785715,0.37673831902769805,-0.39017569290761855,39.13049788014803,-6.938664384301056,0.256237372982778,5,0.0049991607666015625,-9.5367431640625e-07,-0.06000089645385742,0.054999351501464844,-0.7800006866455078,2,-0.0715078076529928,-2.3170913252417926,17.889999389648438,-1.5185153788553103,18.229999542236328,1.0930253189262078,18.520000457763672,-0.0715078076529928
2956,2012-05-03,17.760000228881836,18.040000915527344,17.6299991607666,17.979999542236328,54000.0,-0.015521101576248086,1.4117604160238755,-0.6874944120925298,51.851842507606676,52.68798052555711,0.2624715722012425,0.11981250214030581,0.22415145072187315,0.35072505146588284,12.855673329856037,0.4100017547607422,-0.019257376847189533,-0.1554997444152839,-0.6718215905793841,0.36082210174881624,-0.4136606674973322,0.10266117866676439,0.8400001525878906,13.402155104609093,-33.65600626426301,0.2581609230820498,5,0.2849998474121094,0.27499961853027344,0.2350001335144043,0.33500003814697266,-0.6900005340576136,3,-0.07488738212644686,1.111114054560942,18.040000915527344,-2.3170913252417926,17.889999389648438,-1.5185153788553103,18.229999542236328,-0.07488738212644686
2957,2012-05-04,17.569999694824222,17.719999313354492,17.459999084472653,17.59000015258789,82800.0,-0.010698228131136411,-1.1666534212826485,0.09091145539823083,48.32903649063836,53.56541817170943,0.4285622585757842,0.3008211225754174,0.4056047812220598,0.5383912392451826,11.999781675981849,0.30000114440918324,0.02382834826557456,-0.3300003051757763,-0.8689269837577775,0.208926373406225,-0.5994636444667769,-0.06053696588477564,1.0106006622314432,10.091797702083303,-36.165301059421054,0.26946333929100136,5,0.4600000381469691,0.4600000381469691,0.42500066757201793,0.5250005722045863,-0.2700004577636754,4,-0.05179282090028614,1.4117604160238755,17.760000228881836,1.111114054560942,18.040000915527344,-2.3170913252417926,17.889999389648438,-0.05179282090028614
2958,2012-05-07,17.559999465942386,17.739999771118164,17.5,17.5,82000.0,-0.0005691650003147863,-7.000063578853673,-2.999904634751807,40.05935977695941,52.61474936720798,0.48134221313809533,0.3143361416497683,0.40386396037331806,0.5494880340163029,11.07740389724304,0.23999977111816406,0.06990472143840876,-0.3320005416870089,-0.8866971304676774,0.22269604709365964,-0.6093488360773449,-0.05465224729667284,0.97577684020996,9.345816049869704,-31.657000597462037,0.2773482943903348,5,0.47000026702880504,0.47000026702880504,0.43500089645385387,0.5350008010864222,-0.4399986267089844,0,-0.03473796819789354,-1.1666534212826485,17.569999694824222,1.4117604160238755,17.760000228881836,1.111114054560942,18.040000915527344,-0.03473796819789354
2959,2012-05-08,17.670000076293945,17.850000381469727,16.950000762939453,17.40999984741211,67200.0,0.006264271850628722,1.903220646098093,4.333375719235526,48.026306295679795,51.81405285535472,0.3781914609708643,0.2278302905206928,0.28670463298033155,0.4436298365077995,10.44282711674307,0.8999996185302734,0.06925548581145691,-0.2294999122619643,-0.7668020935848325,0.3078022690609039,-0.4981510029234002,0.039151178399471576,0.8227451409912128,64.86487879730338,20.900061677340503,0.26865109066143444,5,0.10500049591064453,0.10500049591064453,0.35250043869018555,0.4250001907348633,-0.09000015258789062,1,-0.017543829349399798,-7.000063578853673,17.559999465942386,-1.1666534212826485,17.569999694824222,1.4117604160238755,17.760000228881836,-0.017543829349399798
2960,2012-05-09,17.520000457763672,17.700000762939453,17.430000305175778,17.430000305175778,37000.0,-0.0084889427211442,-4.999999999999606,0.3461541283057761,46.794894915639674,50.90562221592506,0.47113395622094956,0.3683630267989919,0.42443112415113404,0.5959836616143441,10.183080231149715,0.2700004577636754,0.1279239795000926,-0.36149959564209055,-0.9250325153430765,0.2020333240588954,-0.6432660554925853,-0.0797331357915958,0.8801800922607441,52.29354266335826,4.995825311573157,0.28176645985049337,5,0.25500011444091797,0.25500011444091797,0.502500057220459,0.5749998092651367,-0.020000457763671875,2,-0.019406400896366915,1.903220646098093,17.670000076293945,-7.000063578853673,17.559999465942386,-1.1666534212826485,17.569999694824222,-0.019406400896366915
2961,2012-05-10,17.510000228881836,17.700000762939453,17.399999618530273,17.670000076293945,57000.0,-0.0005707893048259027,1.727267998335414,-1.7777730682828952,41.197195395505624,48.679090053783895,0.41329147590611726,0.3672648588258056,0.4327498749337373,0.6012782926342553,10.230211481769292,0.3000011444091797,0.13519963178994487,-0.3524998664855943,-0.9399429132806887,0.23494318030950012,-0.6462213898831415,-0.05877834308804708,0.8031695339174831,62.22218925568866,14.91127268155175,0.293721523397548,5,0.23999977111816406,0.2650003433227539,0.5125002861022949,0.5850000381469727,0.010000228881835938,3,-0.014277555495838201,-4.999999999999606,17.520000457763672,1.903220646098093,17.670000076293945,-7.000063578853673,17.559999465942386,-0.014277555495838201
2962,2012-05-11,17.350000381469727,17.5,17.229999542236328,17.459999084472653,70300.0,-0.009137626803008114,1.8421020930582743,0.6874925494122754,45.0000036679722,47.04286591081191,0.43569099516801657,0.5333446673648794,0.5856281726074037,0.754636358322351,10.055785084286239,0.2800006866455078,0.08417130085550184,-0.4989996910095229,-1.121284003758273,0.12328462173922716,-0.8101418473838997,-0.1878575346351461,0.8813792413379993,44.44442089692048,-6.937270745167595,0.31114215637437576,5,0.3900003433227539,0.4250001907348633,0.682499885559082,0.744999885559082,0.48999977111816406,4,-0.016138367751539207,1.727267998335414,17.510000228881836,-4.999999999999606,17.520000457763672,1.903220646098093,17.670000076293945,-0.016138367751539207
2963,2012-05-14,17.420000076293945,17.469999313354492,17.069999694824222,17.190000534057614,72000.0,0.0040345644544756976,1.4242546845919768,-2.0909295833262083,40.41670706528042,45.962750670140856,0.2667627261255703,0.465140463173654,0.522391042417496,0.6826456353690133,9.925528022942144,0.3999996185302699,0.029173534009782287,-0.41499996185302734,-1.0634474310154935,0.23344750730943886,-0.7392236964342587,-0.09077622727179602,0.734496814921684,52.2221680629171,1.331144148200174,0.324223734581233,5,0.08500003814697266,0.35500049591064453,0.567500114440918,0.6750001907348633,0.1900005340576172,0,-0.006888681900564464,1.8421020930582743,17.350000381469727,1.727267998335414,17.510000228881836,-4.999999999999606,17.520000457763672,-0.006888681900564464
2964,2012-05-15,17.790000915527344,17.850000381469727,17.459999084472653,17.459999084472653,87000.0,0.02124000215917987,-1.3636311092615419,1.434793425439099,41.632671808972745,44.81200199158387,-0.1328893505812303,0.06375461648011793,0.15811125177273055,0.3041628165972057,10.886300321068349,0.43000030517578125,-0.0752498039290792,-0.022999191284178266,-0.6443084954714102,0.5983101129030537,-0.333653843377796,0.2876554608094395,0.29222620799171395,92.30776754820327,42.99599115187266,0.3106546520936167,5,-0.2950000762939453,-0.015000343322753906,0.19749927520751953,0.30499935150146484,-0.5200004577636719,1,-0.03766160999514945,1.4242546845919768,17.420000076293945,1.8421020930582743,17.350000381469727,1.727267998335414,17.510000228881836,-0.03766160999514945
2965,2012-05-16,17.530000686645508,17.899999618530273,17.25,17.81999969482422,95200.0,-0.014614964333976244,1.8888945403066177,-0.8787799972256807,37.17477654292806,43.18121688439736,0.052701595049754246,0.3196670493863252,0.42189635777619827,0.5483349137313311,11.850908539630728,0.6499996185302734,-0.16707604977309387,-0.2699994087219224,-0.9040838539605325,0.36408503651668767,-0.5870416313412292,0.047042813897384406,0.48429285523877397,55.42181133792457,9.605782047481,0.31704222261930576,5,-0.10500049591064453,0.24499988555908203,0.42999935150146484,0.5649995803833008,-0.010000228881835938,2,0.0028522096464398405,-1.3636311092615419,17.790000915527344,1.4242546845919768,17.420000076293945,1.8421020930582743,17.350000381469727,0.0028522096464398405
2966,2012-05-17,17.81999969482422,18.65999984741211,17.600000381469727,17.600000381469727,113700.0,0.016543011798033413,-8.6363888575813,-0.7586209164512671,36.940304349744544,41.915802202075824,-0.2546730429674362,0.03957286726954479,0.1371958184492712,0.24563010407876007,11.887102741388581,1.1299991607666016,-0.1880039574597312,0.01499958038330007,-0.6180048683556087,0.6480040291222089,-0.30150264398615434,0.3315018047527545,-0.8699989318847656,47.16980679399905,6.9946323141995705,0.3165022243694538,5,-0.0149993896484375,-0.0149993896484375,0.18499994277954102,0.27500057220458984,-0.44000053405762074,3,-0.01795733447274761,1.8888945403066177,17.530000686645508,-1.3636311092615419,17.790000915527344,1.4242546845919768,17.420000076293945,-0.01795733447274761
2967,2012-05-18,17.399999618530273,17.8799991607666,17.299999237060547,17.770000457763672,225100.0,-0.023569028254020297,-1.035081731332296,-1.6818272456932801,35.23133532575234,41.379355040830596,0.1549737005556615,0.4337696566760343,0.5612693599605834,0.6487564166301922,12.298697941650289,0.5799999237060547,-0.24279288728894954,-0.3745004653930657,-1.0244712858103533,0.2754703550242219,-0.6994858756017095,-0.0495150551844219,-0.41579887390136605,20.754710190998576,-15.677737074155846,0.3249854102086442,5,0.4050006866455078,0.4050006866455078,0.5925002098083496,0.6950006484985352,-0.1999988555908203,4,0.006896600107140438,-8.6363888575813,17.81999969482422,1.8888945403066177,17.530000686645508,-1.3636311092615419,17.790000915527344,0.006896600107140438
2968,2012-05-21,17.40999984741211,17.68000030517578,17.319999694824222,17.40999984741211,125800.0,0.0005747258104067399,-3.0000000000001186,-0.0,40.32260297361399,40.523388005045504,0.135732099064235,0.4300673977449989,0.5439371145858729,0.6219289137536386,11.976162649170515,0.36000061035155895,-0.28016026339391686,-0.3545001983642564,-1.021069600992952,0.3120692042644393,-0.6877848996786042,-0.02121549704990855,-0.39228312072753724,11.347508136668983,-27.820048555772992,0.33328470131434856,5,0.4549999237060547,0.3950004577636719,0.5799999237060547,0.6850004196166992,-0.020000457763671875,0,0.024698466912376205,-1.035081731332296,17.399999618530273,-8.6363888575813,17.81999969482422,1.8888945403066177,17.530000686645508,0.024698466912376205
2969,2012-05-22,17.469999313354492,17.739999771118164,17.370000839233402,17.370000839233402,79000.0,0.0034462645874921982,-6.400091554131835,100.0,38.07528676053366,39.55454265447817,0.049594412216073636,0.3560307393610316,0.4684474074359173,0.5513477675441472,12.250690931684973,0.3699989318847621,-0.2870523797250044,-0.27400074005127095,-0.950754725136786,0.40275324503424415,-0.6123777325940303,0.06437625249148837,-0.4194369242553684,15.602789869678023,-22.595824659737243,0.33837699254275805,5,0.3950004577636719,0.33500099182128906,0.5200004577636719,0.6250009536743164,0.1900005340576172,1,0.008013812392656972,-3.0000000000001186,17.40999984741211,-1.035081731332296,17.399999618530273,-8.6363888575813,17.81999969482422,0.008013812392656972
2970,2012-05-23,17.030000686645508,17.530000686645508,16.950000762939453,17.399999618530273,542000.0,-0.02518595558115666,-1.1886839983877469,-3.7000457770658217,35.68627920301222,38.942218633090015,0.4612862133986013,0.741920265807753,0.8797865015499156,0.9744262792316682,12.877818906189722,0.5799999237060547,-0.2710674723893156,-0.6554993629455552,-1.3676339203485561,0.05663519445744569,-1.011566641647054,-0.29943208424405654,1.6299991607666016,4.67836061624125,-35.142583046609545,0.3560672787015004,5,0.7749996185302734,0.7749996185302734,0.9649991989135742,1.0649995803833008,1.0999984741210938,2,0.014092763443419365,-6.400091554131835,17.469999313354492,-3.0000000000001186,17.40999984741211,-1.035081731332296,17.399999618530273,0.014092763443419365
2971,2012-05-24,16.569999694824222,17.09000015258789,16.260000228881836,17.049999237060547,176200.0,-0.027011213932716216,1.964278172492013,1.2972998051405675,32.26950162733375,37.52771840635241,0.8648767819692758,1.1298999139516681,1.3132512918583075,1.4181732581104285,13.911440470983605,0.8299999237060547,-0.3113213066077698,-1.033000373840327,-1.8578028540219051,-0.20819789365874897,-1.4454016139311179,-0.6205991337495362,2.055800170898433,19.13578211941916,-23.435871975525615,0.4124012400907894,5,0.8900003433227504,0.8900003433227504,1.4250001907348597,1.5250005722045863,1.9200000762939418,3,0.05733257576559825,-1.1886839983877469,17.030000686645508,-6.400091554131835,17.469999313354492,-3.0000000000001186,17.40999984741211,0.05733257576559825
2972,2012-05-25,16.879999160766598,16.969999313354492,16.440000534057614,16.530000686645508,115000.0,0.018708477468421858,1.0000000000000133,-0.7291641831374306,39.10255548124485,37.38170156368179,0.5377461955716889,0.7280642354044851,0.9875078199761518,1.0876495386198073,14.473599199288067,0.5299987792968786,-0.331807141854803,-0.6410008430481007,-1.4058580722774607,0.12385638618125938,-1.023429457662779,-0.2585722284334224,1.651168719482424,41.89183267907794,-4.68096855615331,0.38242861461467925,5,0.5800008773803746,0.5800008773803746,1.115000724792484,1.0250015258789098,1.6600017547607457,4,0.029620854553247034,1.964278172492013,16.569999694824222,-1.1886839983877469,17.030000686645508,-6.400091554131835,17.469999313354492,0.029620854553247034
2973,2012-05-29,16.819999694824222,17.040000915527347,16.770000457763672,16.989999771118164,262400.0,-0.0035544709079031733,-1.0000141285842716,-0.48571662125340076,36.156335601650866,36.773219762868244,0.5628777608783047,0.7136005538684422,1.0426695315074745,1.1385428523126073,15.004035297981197,0.2700004577636754,-0.33698383262212417,-0.6305003166198695,-1.3799699353269865,0.11896930208724754,-1.005235125973428,-0.255765507266311,1.6203214793701122,37.837813456091254,-6.155911369565281,0.3747348093535589,5,0.6400003433227504,0.6400003433227504,1.1750001907348597,1.0200004577636683,1.7499999999999964,1,0.022592216112355956,1.0000000000000133,16.879999160766598,1.964278172492013,16.569999694824222,-1.1886839983877469,17.030000686645508,0.022592216112355956
2974,2012-05-30,16.649999618530273,16.84000015258789,16.569999694824222,16.639999389648438,196800.0,-0.010107020177072878,-2.600015258827991,-0.05882484937562533,35.92230852276684,36.63405664951701,0.6192874710228118,0.828412967553696,1.2002762445886042,1.301229878393297,16.639189584262454,0.2700004577636683,-0.3513988479059371,-0.7385004043579109,-1.5383502025573392,0.0613493938415175,-1.1384253034576233,-0.33857550525819846,1.7031087178515598,30.708602289418273,-11.7298257849803,0.3999248990997137,5,0.8100004196166992,0.8100004196166992,1.3500003814697266,1.1650009155273438,1.7100009918212855,2,0.044444431716058164,-1.0000141285842716,16.819999694824222,1.0000000000000133,16.879999160766598,1.964278172492013,16.569999694824222,0.044444431716058164
2975,2012-05-31,16.75,16.889999389648438,16.549999237060547,16.639999389648438,110800.0,0.006006029054705486,-1.344821235958012,10.999809269502194,38.050304846047446,36.7573900379951,0.443664452954291,0.6606875254437412,1.0842756380072487,1.1980961678718742,17.959243165181825,0.3400001525878906,-0.3585441990224574,-0.5739999771118178,-1.3605825015064106,0.21258254728277493,-0.967291239309116,-0.18070871491451967,1.519384012081833,59.03612242881338,18.311197237518996,0.3932912621972965,5,0.31999969482421875,0.7100000381469727,1.25,1.0650005340576172,1.4500007629394531,3,0.054328349099230344,-2.600015258827991,16.649999618530273,-1.0000141285842716,16.819999694824222,1.0000000000000133,16.879999160766598,0.054328349099230344
2976,2012-06-01,16.430000305175778,16.760000228881836,15.90999984741211,16.5,70600.0,-0.019104459392490836,1.8813564801344842,-0.6363573311139177,36.227536532312634,36.86807906094625,0.6098944496262462,0.9232748780365974,1.3855163396855552,1.5192971191106786,19.532104059447956,0.8500003814697266,-0.40925631695814957,-0.8274996757507367,-1.6809233103598302,0.025923958858356855,-1.2542114930552835,-0.4007878584461899,1.7590083555780538,46.0176961275791,5.525187714372606,0.4267118173045462,6,0.394999504089359,0.8549995422363317,1.5699996948242223,1.3500003814697301,2.0200004577636754,4,0.10346919196680049,-1.344821235958012,16.75,-2.600015258827991,16.649999618530273,-1.0000141285842716,16.819999694824222,0.10346919196680049
2977,2012-06-04,16.65999984741211,16.729999542236328,16.360000610351562,16.469999313354492,57200.0,0.013998754593076645,1.2424182874317256,-2.7143051771115787,39.14284795643829,36.73699517014895,0.294898814897941,0.6551971901750235,1.1396884224566648,1.2942435310164626,20.79086566549067,0.3699989318847656,-0.42368749050811516,-0.5520001411438002,-1.4318950963298498,0.3278948140422493,-0.9919476187368232,-0.11205266355077725,1.3922682845412204,66.37161867917055,26.23250290569206,0.4399474775930245,6,0.16499996185302734,0.625,1.3400001525878906,1.1200008392333984,1.9400005340576172,0,0.10984393400161507,1.8813564801344842,16.430000305175778,-1.344821235958012,16.75,-2.600015258827991,16.649999618530273,0.10984393400161507
2978,2012-06-05,16.950000762939453,16.959999084472653,16.5,16.540000915527347,94300.0,0.01740701789816601,1.139548087756515,2.1578878682929092,37.719289439752266,36.697439912284345,-0.07511400992161299,0.3342929136388193,0.8246521766570645,1.006454310504843,21.95885998626217,0.4599990844726527,-0.45790709228095494,-0.23149929046631001,-1.102851163900013,0.6398525829673929,-0.6671752271831615,0.20417664625054144,0.9737312719414035,99.04777820970712,62.801592745691764,0.4356759367168519,6,-0.23000049591064453,0.33499908447265625,1.0924992561340332,0.8299999237060547,1.379999160766598,1,0.09380531451446106,1.2424182874317256,16.65999984741211,1.8813564801344842,16.430000305175778,-1.344821235958012,16.75,0.09380531451446106
2979,2012-06-06,17.360000610351562,17.360000610351562,16.950000762939453,17.010000228881836,264000.0,0.02418878046947115,1.3428537174184336,0.8536597847021352,47.61904507489687,38.023302786938196,-0.5613947225297906,-0.10553282561698296,0.38612796505893243,0.5959632580659147,21.698635797825354,0.4099998474121094,-0.44700358270053187,0.19400053024292063,-0.6514058943304342,1.0394069548162754,-0.22870268204375677,0.616703742529598,0.44290749328116874,100.0,63.445599403997804,0.4227032122866775,6,-0.7250003814697266,-0.07500076293945312,0.6824994087219238,0.5749998092651367,1.0499992370605469,2,0.06970040564118118,1.139548087756515,16.950000762939453,1.2424182874317256,16.65999984741211,1.8813564801344842,16.430000305175778,0.06970040564118118
2980,2012-06-07,17.180000305175778,17.540000915527347,17.139999389648438,17.540000915527347,72000.0,-0.010368680809173081,1.2222269317170107,-1.0285720513784868,40.75145145961816,38.96574165719202,-0.3999370141118277,0.050266693640576676,0.538792753765069,0.7774544451956302,21.283210373895155,0.4000015258789098,-0.46537473223248327,0.03100023269653107,-0.7979473361623697,0.8599478015554318,-0.3834735517329193,0.44547401712598145,0.5093333030837179,77.9140874571428,40.93846959844578,0.41447378442944977,6,-0.45499992370605113,0.10499954223633168,0.8624997138977086,0.7550001144409215,0.8999996185302734,3,0.06868453342345315,1.3428537174184336,17.360000610351562,1.139548087756515,16.950000762939453,1.2424182874317256,16.65999984741211,0.06868453342345315
2981,2012-06-08,17.260000228881836,17.399999618530273,17.120000839233402,17.120000839233402,71000.0,0.004656572892024702,-3.0000000000001523,-0.3888865341414651,47.75641926960749,39.9272820781212,-0.4154570868580052,-0.05209379221976462,0.43053377420019245,0.6959129730700226,20.798975292754797,0.27999877929687145,-0.48449168912243223,0.1235001564025886,-0.689921047804468,0.9369213606096451,-0.2832104457009379,0.5302107585061151,0.32257335372681695,76.27113438722377,35.70518276443525,0.4067106021035281,6,-0.5349998474121094,0.024999618530273438,0.7824997901916504,0.6750001907348633,0.8400001525878906,4,0.05446121214324662,1.2222269317170107,17.180000305175778,1.3428537174184336,17.360000610351562,1.139548087756515,16.950000762939453,0.05446121214324662
2982,2012-06-11,17.069999694824222,17.379999160766598,17.069999694824222,17.379999160766598,73300.0,-0.011008142035808244,1.0,-2.2142915531335206,44.84848134554812,40.89307604966534,-0.21866569338974529,0.12211514609678531,0.5939980783554013,0.8800580228410873,19.993097843276114,0.3099994659423757,-0.4673840962219771,-0.052500343322751775,-0.8600667541448033,0.7550660674992997,-0.45628354873377575,0.3512828620882722,0.470001220703125,54.8076147159155,10.11009341437002,0.4037832054110257,6,-0.34499931335449574,0.21500015258788707,0.970000267028805,0.8650007247924769,0.8999996185302699,0,0.08084364925522869,-3.0000000000001523,17.260000228881836,1.2222269317170107,17.180000305175778,1.3428537174184336,17.360000610351562,0.08084364925522869
2983,2012-06-12,17.299999237060547,17.34000015258789,16.969999313354492,17.15999984741211,74200.0,0.013473904296908756,2.3636253294492997,-0.451611712371341,47.550430692598546,42.1850896240911,-0.41730055865639315,-0.12367646853065395,0.34506825046277,0.6483550780458316,18.9146913668808,0.37000083923339844,-0.39057803240051214,0.18349924087524272,-0.6165081729476078,0.9835066546980933,-0.2165044660361808,0.5835029477866662,0.14220161437988565,59.32175993275754,10.4918674610364,0.4000037069114249,6,-0.5749988555908203,-0.0149993896484375,0.7300004959106445,0.6350011825561523,0.29000091552734375,1,0.07514457813525688,1.0,17.069999694824222,-3.0000000000001523,17.260000228881836,1.2222269317170107,17.180000305175778,0.07514457813525688
2984,2012-06-13,17.120000839233402,17.370000839233402,17.049999237060547,17.239999771118164,62500.0,-0.010404532125154464,-1.4615305613427898,-0.8571389645776313,51.401871935466296,43.66859707847097,-0.18284990387965294,0.003745602907155643,0.5001083345340227,0.8199975899887129,18.952005217261284,0.3200016021728551,-0.3571097051266108,0.03700084686279581,-0.6977056978847429,0.7717073916103345,-0.33035242551097355,0.40435411923656517,-1.2100009918212926,26.315983201994804,-26.938049449458518,0.36735327237376947,6,-0.3950004577636754,0.16499900817870738,0.9099988937377894,0.8149995803832972,0.4799995422363246,2,0.07067751315173587,2.3636253294492997,17.299999237060547,1.0,17.069999694824222,-3.0000000000001523,17.260000228881836,0.07067751315173587
2985,2012-06-14,17.579999923706055,17.739999771118164,17.15999984741211,17.15999984741211,48000.0,0.02686910408429921,-1.7619038968942011,-3.50003178942694,65.73210462737444,46.94688242236673,-0.5729878357512241,-0.4767593016904712,0.02836344635800714,0.35678740262270026,18.265316305915775,0.6199989318847621,-0.29419739435713765,0.4944999694824226,-0.24692034921327988,1.235920288178125,0.12378981013457135,0.8652101288302738,-1.64080005645752,79.22081139058018,20.75666698414826,0.3707101593478514,6,-0.5299997329711914,-0.2950000762939453,0.19500064849853516,0.20000076293945312,-0.3299999237060547,3,0.047212737617070566,-1.4615305613427898,17.120000839233402,2.3636253294492997,17.299999237060547,1.0,17.069999694824222,0.047212737617070566
2986,2012-06-15,17.5,17.850000381469727,17.440000534057614,17.559999465942386,132200.0,-0.004550621390969289,-3.5555944092993266,-0.14285584534131027,60.40270690108733,49.30908897177216,-0.3634695264971626,-0.4447655115092424,0.09963668991765928,0.42844797073804486,19.319818295176365,0.4099998474121129,-0.21350080660048576,0.4305000305175781,-0.2559546065243019,1.1169546675594582,0.08727271199663633,0.7737273490385199,-1.4887681365966792,60.22727765327045,-0.319390535572353,0.3432273185209404,6,-0.3249998092651367,-0.21500015258789062,0.27500057220458984,0.2800006866455078,-0.5200004577636719,4,0.03314285278320295,-1.7619038968942011,17.579999923706055,-1.4615305613427898,17.120000839233402,2.3636253294492997,17.299999237060547,0.03314285278320295
2987,2012-06-18,17.520000457763672,17.610000610351562,17.40999984741211,17.450000762939453,74600.0,0.0011428833007811612,-1.6666497126290627,-1.1666719649044037,61.90478044071444,51.996365749656846,-0.27787101498933353,-0.47992063419934183,0.06967254896424535,0.39534963339514917,19.883498870625427,0.20000076293945312,-0.14022535695684368,0.4445004463195801,-0.25607007505679746,1.1450709676959576,0.09421518563139131,0.7947857070077688,-1.3984424832763658,62.50005418597494,-0.8811630303806268,0.35028526068818955,6,-0.11999988555908203,-0.2350006103515625,0.24249982833862305,0.26000022888183594,-0.6100006103515625,0,0.03310501761140294,-3.5555944092993266,17.5,-1.7619038968942011,17.579999923706055,-1.4615305613427898,17.120000839233402,0.03310501761140294
2988,2012-06-19,17.84000015258789,17.979999542236328,17.450000762939453,17.530000686645508,69900.0,0.018264822286715,-1.2553172493557616,4.42858310626703,69.25568300711892,54.40043663101485,-0.5122124106376944,-0.8074525569412003,-0.25161977174436956,0.06190415341204769,20.55803922126013,0.529998779296875,-0.016575711594732923,0.7430001258850112,-0.02403391929038179,1.5100341710604042,0.3594831032973147,1.1265171484727077,-1.61473563368164,84.94630712814917,16.712116673999603,0.38351702258769627,6,-0.36500072479248047,-0.5550003051757812,-0.08249950408935547,-0.05999946594238281,-0.6100006103515625,1,0.007286948411137972,-1.6666497126290627,17.520000457763672,-3.5555944092993266,17.5,-1.7619038968942011,17.579999923706055,0.007286948411137972
2989,2012-06-20,17.610000610351562,17.8799991607666,17.600000381469727,17.8799991607666,50900.0,-0.012892350911945738,1.074076167197666,-0.8709645663235485,63.354057502461195,56.91183730244185,-0.2715806171780848,-0.5970370902727815,-0.019164573987207945,0.2726728326409251,21.407881945378975,0.279998779296875,0.08464672722583089,0.5060005187988281,-0.27773976290025004,1.2897408004979063,0.11413037794929082,0.8978706596483654,-1.2443572895789075,54.878162245647985,-13.919735478338282,0.39187014084953903,6,-0.13500118255615234,-0.3250007629394531,0.029999732971191406,0.1700000762939453,-0.060001373291015625,2,-0.0011357442970169052,-1.2553172493557616,17.84000015258789,-1.6666497126290627,17.520000457763672,-3.5555944092993266,17.5,-0.0011357442970169052
2990,2012-06-21,17.270000457763672,17.610000610351562,17.25,17.610000610351562,77100.0,-0.0193072198071379,1.117649698751248,1.2592665851918308,62.96297386459706,58.60145447966293,0.09222731432060272,-0.2510039603929215,0.3077854231569823,0.5943035691858434,21.40574095310891,0.3600006103515625,0.16829684693143676,0.15400037765503072,-0.6323144318935157,0.9403151872035771,-0.2391570271192407,0.5471577824293021,-0.7752086392739237,2.7397904527996237,-66.09182375626932,0.3931574047742726,6,0.20499897003173828,0.0149993896484375,0.36500024795532227,0.5100002288818359,0.17000007629394176,3,0.019108275330572022,1.074076167197666,17.610000610351562,-1.2553172493557616,17.84000015258789,-1.6666497126290627,17.520000457763672,0.019108275330572022
2991,2012-06-22,17.520000457763672,17.59000015258789,17.270000457763672,17.34000015258789,115500.0,0.014475969506278386,1.0,-0.529412424687812,63.190200201500396,60.6394232414354,-0.1307643941824317,-0.44921455609051364,0.047048837030811086,0.3283190965448668,20.33590969386689,0.31999969482421875,0.18928684644982496,0.35650033950805593,-0.4053335926075903,1.1183342716237021,-0.02441662654976895,0.7374173055658808,-0.9063920213741987,36.9863872703995,-30.828052121837253,0.3809169660578235,6,-0.04500102996826172,-0.2350006103515625,0.07999992370605469,0.26000022888183594,-0.31999969482421875,4,-0.015410984629513846,1.117649698751248,17.270000457763672,1.074076167197666,17.610000610351562,-1.2553172493557616,17.84000015258789,-0.015410984629513846
2992,2012-06-25,17.379999160766598,17.579999923706055,17.309999465942386,17.309999465942386,43500.0,-0.007990941400634166,-6.714332425068801,0.38888653414144314,56.913160404407094,61.67972654274746,0.06463140090354358,-0.2844160449301505,0.1831695474163766,0.44944347141862906,19.20826342401188,0.2700004577636683,0.25196622557641746,0.19149904251098349,-0.5639521657214353,0.9469502507434022,-0.18622656160522766,0.5692246466271946,-0.6570794359093775,17.80811538160012,-44.1530108190134,0.3777256041162099,6,0.1350002288818395,-0.43499946594237926,0.42500114440918324,0.42500114440918324,-0.9599990844726527,0,-0.023014938886373737,1.0,17.520000457763672,1.117649698751248,17.270000457763672,1.074076167197666,17.610000610351562,-0.023014938886373737
2993,2012-06-26,17.200000762939453,17.40999984741211,17.139999389648438,17.360000610351562,47200.0,-0.01035664019095417,1.076940006162243,-2.2857220708449186,47.222222222222214,61.21532101905367,0.25585967430172474,-0.0785147308193892,0.3545367210050614,0.6082089274406712,18.334662036372247,0.2700004577636719,0.2759960560859369,-0.007499408721923118,-0.7427724579341408,0.7277736404902946,-0.37513593332803197,0.36013711588418573,-0.37651465269190254,8.108296195869299,-47.01532822048239,0.36763652460610846,6,0.3599987030029297,-0.2550010681152344,0.6049995422363281,0.6049995422363281,-1.210000991821289,1,-0.016860517596731905,-6.714332425068801,17.379999160766598,1.0,17.520000457763672,1.117649698751248,17.270000457763672,-0.016860517596731905
2994,2012-06-27,17.389999389648438,17.450000762939453,17.209999084472653,17.209999084472653,29900.0,0.011046431295420156,-1.6666807951510383,-1.1250029802351031,53.633207716524076,59.870999140070296,0.12090217889974042,-0.22159309731469534,0.14085065472419345,0.39754728036950127,17.081158415807707,0.25,0.33423153285875173,0.14549922943115234,-0.544747833129744,0.8357462919920486,-0.19962430184929758,0.49062276071160227,-0.4739922048417853,53.19135121096033,0.9113001481531668,0.34512353128044887,6,0.1700000762939453,-0.44499969482421875,0.44500064849853516,0.41500091552734375,-2.219999313354492,2,-0.009200681600216254,1.076940006162243,17.200000762939453,-6.714332425068801,17.379999160766598,1.0,17.520000457763672,-0.009200681600216254
2995,2012-06-28,17.65999984741211,17.719999313354492,17.149999618530273,17.229999542236328,74100.0,0.015526191330655914,1.0727290382094479,2.3888865341414354,56.49350850412282,59.4366437626298,-0.15260493680748866,-0.44261627541478177,-0.13600355638148898,0.1125552041342246,15.744000659338553,0.5699996948242188,0.375122321972011,0.36999969482421946,-0.30274791257878064,1.0427473022272196,0.03362589112271763,0.7063734985257213,-0.6588732740110821,89.65526313193264,38.74063053451565,0.3363738037015009,6,-0.10000038146972656,-0.7150001525878906,0.17500019073486328,0.14500045776367188,-2.1399993896484375,3,-0.006228800186976358,-1.6666807951510383,17.389999389648438,1.076940006162243,17.200000762939453,-6.714332425068801,17.379999160766598,-0.006228800186976358
2996,2012-06-29,18.1299991607666,18.239999771118164,17.719999313354492,18.0,62800.0,0.026613777883093492,1.9714279486215334,0.3023234151274818,65.77382557383748,59.866537666310144,-0.5854022042054758,-0.8208091223022009,-0.6052797934125493,-0.3680985063798481,13.86377302517128,0.5799999237060547,0.4294724782821362,0.7549990653991685,0.11078625792221786,1.3992118728761191,0.43289266166069496,1.077105469137642,-1.0505627498587486,89.99994798141896,37.942835353436564,0.3221064037384746,6,-0.4399995803833008,-1.0549993515014648,-0.3249988555908203,-0.3249988555908203,-2.8699989318847656,4,-0.03805839264472488,1.0727290382094479,17.65999984741211,-1.6666807951510383,17.389999389648438,1.076940006162243,17.200000762939453,-0.03805839264472488
2997,2012-07-02,18.489999771118164,18.489999771118164,17.989999771118164,18.200000762939453,84400.0,0.01985662586960313,2.448287655465888,2.2307760024648973,67.04873800596037,59.6213215550703,-0.8865709317489845,-1.0927047767517593,-0.969708207261462,-0.7313394604463923,12.04160244749193,0.5,0.40479784412003283,1.023499679565429,0.29283997656201066,1.7541593825688473,0.6581698280637198,1.3888295310671381,-1.3400001525878906,100.0,46.84338516500427,0.3653298515017086,7,-0.6750001907348633,-1.2899999618530273,-1.0299997329711914,-1.0299997329711914,-3.1599998474121094,0,-0.06976738908313673,1.9714279486215334,18.1299991607666,1.0727290382094479,17.65999984741211,-1.6666807951510383,17.389999389648438,-0.06976738908313673
2998,2012-07-03,18.540000915527344,18.739999771118164,18.309999465942386,18.459999084472656,63600.0,0.002704226340082716,-1.2631531395874351,0.2758693264405464,71.13096167306325,60.48542201847054,-0.9240036155247147,-1.072465360734828,-1.010752273075866,-0.7785749381337368,10.889134127660594,0.4300003051757777,0.41363526897065483,0.9940008163452134,0.16111369491992988,1.826887937770497,0.5775572556325699,1.410444377057857,-1.2292012786865243,87.42145683034676,29.594487861973462,0.4164435607126424,7,-0.600001335144043,-1.215001106262207,-1.080000877380371,-1.080000877380371,-3.1700010299682617,1,-0.11434739668528748,2.448287655465888,18.489999771118164,1.9714279486215334,18.1299991607666,1.0727290382094479,17.65999984741211,-0.11434739668528748
2999,2012-07-05,18.56999969482422,18.739999771118164,18.43000030517578,18.43000030517578,35600.0,0.0016180570558521623,-3.42858310626703,1.7499523173755485,66.89420328441709,60.92222528733942,-0.8979330725639301,-1.0615946394308402,-1.0399649017495385,-0.8012943942116024,10.652801967011197,0.3099994659423828,0.42011306684912597,0.9634996414184585,0.019169857505410448,1.9078294253315065,0.49133474946193445,1.4356645333749825,-1.0591120391845728,89.30817232833265,32.77513511895363,0.47216489195652384,7,-0.630000114440918,-1.244999885559082,-1.109999656677246,-1.109999656677246,-3.109999656677246,3,-0.13893376231046173,-1.2631531395874351,18.540000915527344,2.448287655465888,18.489999771118164,1.9714279486215334,18.1299991607666,-0.13893376231046173
3000,2012-07-06,18.36000061035156,18.479999542236328,18.309999465942386,18.3799991607666,32900.0,-0.011308513081515592,-1.8333147897958648,-0.14284741144416707,64.05230876633084,61.01801512787613,-0.5778215920828238,-0.7996591519306939,-0.8419198520422633,-0.5779779907174429,10.688294050047705,0.2600002288818324,0.3682237293436934,0.6945005416870096,-0.2844457271246732,1.6734468104986924,0.2050274072811682,1.183973676092851,-0.6770372585449209,62.7451970365048,6.403534944232845,0.48947313440584084,7,-0.42000102996825817,-1.0350008010864222,-0.9000005722045863,-0.9000005722045863,-3.0300006866455043,4,-0.17374730000058158,-3.42858310626703,18.56999969482422,-1.2631531395874351,18.540000915527344,2.448287655465888,18.489999771118164,-0.17374730000058158
3001,2012-07-09,18.200000762939453,18.36000061035156,18.13999938964844,18.270000457763672,81100.0,-0.008714588349299723,-1.3157725666559708,3.5002384358601315,60.625014901175405,61.43044340529484,-0.34779411994358966,-0.5961931759635561,-0.6966244295930935,-0.40960747786053275,10.526991548551006,0.2200012207031179,0.35001835227079425,0.4875006675720215,-0.4996990785159241,1.474700413659967,-0.006099205471951308,0.9811005406159943,-0.36905231242920067,28.000132242838543,-26.423954791471974,0.49359987304397196,7,-0.26000118255615234,-0.8750009536743164,-0.9350008964538574,-0.7400007247924805,-3.080000877380371,0,-0.14725275784784853,-1.8333147897958648,18.36000061035156,-3.42858310626703,18.56999969482422,-1.2631531395874351,18.540000915527344,-0.14725275784784853
3002,2012-07-10,18.450000762939453,18.459999084472656,18.25,18.25,35700.0,0.013736263160442963,-1.099982833927788,-2.85716621253406,59.74442724646866,62.8217995191,-0.48059212819666186,-0.7773617651626381,-0.9683984193258084,-0.6516141652097573,10.337528274242707,0.2599983215332031,0.36815019932461013,0.668500614166259,-0.32251759494812404,1.6595188232806422,0.17299150960906928,1.1640097187234488,-0.49178512754409454,51.666862699595676,1.0580413651991591,0.49550910455719127,7,-0.5050010681152344,-0.9000005722045898,-1.39500093460083,-1.1650009155273438,-3.190000534057617,1,-0.17289975079379816,-1.3157725666559708,18.200000762939453,-1.8333147897958648,18.36000061035156,-3.42858310626703,18.56999969482422,-0.17289975079379816
3003,2012-07-11,18.600000381469727,18.729999542236328,18.40999984741211,18.450000762939453,37700.0,0.00813006028875507,-1.7825885045651688,0.7499952316466078,66.22951865357328,64.22138962321658,-0.45943155804171454,-0.8695575946287875,-1.1295289247826616,-0.8012893254098756,10.134875947828956,0.31999969482421875,0.37518653406795366,0.7535001754760735,-0.27439041213302673,1.7813907630851737,0.2395548816715234,1.2674454692806236,-0.5323349670731758,76.66678322678665,25.49926866257004,0.5139452938045497,7,-0.6550006866455078,-0.9800004959106445,-1.5450005531311035,-1.3150005340576172,-3.510000228881836,2,-0.17580647261821636,-1.099982833927788,18.450000762939453,-1.3157725666559708,18.200000762939453,-1.8333147897958648,18.36000061035156,-0.17580647261821636
3004,2012-07-12,18.32999992370605,18.530000686645508,18.229999542236328,18.40999984741211,49400.0,-0.01451615334549472,-1.1428600622611562,-0.5333341810460164,67.78524005409699,65.4760264621026,-0.04701362912161855,-0.5315099169050015,-0.8630653795376162,-0.5322118045575266,9.821184272364638,0.37000083923339844,0.4184823221565601,0.42299976348876456,-0.5665691265209567,1.4125686534984858,-0.07178468151609607,0.9177842084936252,-0.16820769936847313,32.20347202017162,-24.053389201707645,0.49478444500486,7,-0.10000038146972301,-0.48499965667724254,-1.3274998664855922,-1.0450000762939418,-3.210000038146969,3,-0.161483908918015,-1.7825885045651688,18.600000381469727,-1.099982833927788,18.450000762939453,-1.3157725666559708,18.200000762939453,-0.161483908918015
3005,2012-07-13,18.40999984741211,18.600000381469727,18.34000015258789,18.36000061035156,39600.0,0.004364425752266143,-4.777773068282965,-0.6249910592947738,65.83630183105623,65.48296826846023,-0.010547133159231947,-0.5756541769568102,-0.9505812704895611,-0.6110821488507945,10.445660927018832,0.2700004577636754,0.5226833734146936,0.4614996910095215,-0.53987366386799,1.462873045887033,-0.039186986429236015,0.962186368448279,-0.18000030517578125,45.762777616137775,-12.397475053556569,0.5006866774387558,7,-0.04500007629394531,-0.5550003051757812,-1.4499998092651367,-1.125,-3.1099996566772443,4,-0.16023899151089982,-1.1428600622611562,18.32999992370605,-1.7825885045651688,18.600000381469727,-1.099982833927788,18.450000762939453,-0.16023899151089982
3006,2012-07-16,18.07999992370605,18.43000030517578,18.059999465942386,18.43000030517578,46600.0,-0.01792503674313972,1.114288205513846,-7.000114442663799,61.66669421729304,64.88496340305275,0.3482351897177267,-0.21078104050167212,-0.6230602648939048,-0.2810617357671603,11.086792197767176,0.3700008392333949,0.5915456543164623,0.10249977111816122,-0.8775513159778932,1.0825508582142156,-0.3875257724298642,0.5925253146661866,0.6599998474121129,2.9851426098778817,-57.789304867175375,0.49002554354802685,7,0.3199996948242223,-0.225000381469723,-1.0749998092651332,-0.7950000762939418,-2.659999847412106,0,-0.15210177055334295,-4.777773068282965,18.40999984741211,-1.1428600622611562,18.32999992370605,-1.7825885045651688,18.600000381469727,-0.15210177055334295
3007,2012-07-17,18.100000381469727,18.299999237060547,18.010000228881836,18.21999931335449,52200.0,0.0011062200137208489,1.0714305177111716,0.3428537174184201,65.84507349676986,64.29764249457571,0.29848435317040867,-0.19510454335609495,-0.6392331213970479,-0.3041186363813111,11.651353181533718,0.28999900817871094,0.6359857651389653,0.09350023269653462,-0.8636068088887967,1.050607274281866,-0.38505328809613104,0.5720537534892003,0.6263993835449213,12.500033113723122,-52.66696524541295,0.4785535207926653,7,0.27499961853027344,-0.24500083923339844,-1.0950002670288086,-0.8150005340576172,-2.9800004959106445,1,-0.16464090790636032,1.114288205513846,18.07999992370605,-4.777773068282965,18.40999984741211,-1.1428600622611562,18.32999992370605,-0.16464090790636032
3008,2012-07-18,17.969999313354492,18.229999542236328,17.829999923706055,18.1200008392334,67600.0,-0.007182379302506869,1.162166341900962,1.2500238420701646,60.43165072750234,63.57958109936296,0.3789817183521045,-0.05782987205211043,-0.5065137723548219,-0.1793980364185508,11.854072735978455,0.39999961853027344,0.6039384682805782,-0.04300079345703267,-0.9971078211248816,0.9111062342108163,-0.5200543072909589,0.4340527203768936,0.7277444702148443,18.181728106375495,-46.49661959895946,0.47705351383392497,7,0.3100004196166992,-0.11499977111816406,-0.9649991989135742,-0.6849994659423828,-3.0299997329711914,2,-0.15080685520442438,1.0714305177111716,18.100000381469727,1.114288205513846,18.07999992370605,-4.777773068282965,18.40999984741211,-0.15080685520442438
3009,2012-07-19,17.59000015258789,17.940000534057614,17.510000228881836,17.940000534057614,55600.0,-0.021146309142271558,1.4571419229323297,2.3333121407863047,48.78893235972735,61.883650387518124,0.6764889181787552,0.337919380083882,-0.1317021000427161,0.19481376736307965,12.134436703571359,0.45999908447265625,0.5245175742456176,-0.4219999313354492,-1.3779256510190905,0.533925788348192,-0.8999627911772698,0.05596292850637141,1.0556789993896487,7.3394415143996055,-51.94139534413509,0.47796285984182146,7,0.5299997329711914,0.30499935150146484,-0.5850000381469727,-0.30500030517578125,-2.449999809265135,3,-0.1421262068398671,1.162166341900962,17.969999313354492,1.0714305177111716,18.100000381469727,1.114288205513846,18.07999992370605,-0.1421262068398671
3010,2012-07-20,17.600000381469727,17.690000534057614,17.430000305175778,17.430000305175778,81700.0,0.0005685178394023715,-2.058824849375496,-0.4857139743107818,39.09467669267365,59.49139058657349,0.6116689393895989,0.37303524199008464,-0.1420448927530913,0.17742885698499578,12.739512502394673,0.26000022888183594,0.4206880965006832,-0.428499698638916,-1.3409004329072616,0.48390103562942954,-0.8847000657730888,0.027700668495256764,0.9548244566601554,17.000007629394826,-36.80900760549078,0.4562003671341723,7,0.4799995422363281,0.3399991989135742,-0.5950002670288086,-0.3150005340576172,-2.450000762939453,4,-0.1409091160317092,1.4571419229323297,17.59000015258789,1.162166341900962,17.969999313354492,1.0714305177111716,18.100000381469727,-0.1409091160317092
3011,2012-07-23,17.25,17.450000762939453,17.209999084472653,17.40999984741211,111400.0,-0.019886384879754138,1.0000000000000295,-0.9411751506243562,24.380170825921482,55.562028762068245,0.908252620346353,0.7396952882167795,0.20386121354178854,0.5233631840716271,13.540868951038265,0.39000129699707387,0.32478049175881196,-0.7650000572204583,-1.7162432571754955,0.18624314273457898,-1.240621657197977,-0.28937845724293965,1.1923423848344719,3.6698082502444196,-42.46652120569381,0.4756215999775179,7,0.7199993133544922,0.6899995803833008,-0.08249998092651367,0.034999847412109375,-1.8500003814697266,0,-0.1130434672037759,-2.058824849375496,17.600000381469727,1.4571419229323297,17.59000015258789,1.162166341900962,17.969999313354492,-0.1130434672037759
3012,2012-07-24,16.979999542236328,17.290000915527347,16.940000534057614,17.260000228881836,108900.0,-0.015652200450067988,1.05881329974924,1.7500059604701619,20.454512614513348,50.475916979950476,1.0591899178719473,1.0310550040721438,0.471703614593622,0.7859298724698398,14.569370341355125,0.35000038146973367,0.23800633921808512,-1.0150005340576165,-2.036671215752669,0.00667014763743623,-1.525835874905141,-0.5041651932100919,1.3144616465547259,3.1007006924127096,-36.25130783001064,0.5108353408475257,7,0.7900009155273438,0.8600006103515625,0.2500004768371582,0.30500030517578125,-1.2899999618530273,1,-0.09187276254407517,1.0000000000000295,17.25,-2.058824849375496,17.600000381469727,1.4571419229323297,17.59000015258789,-0.09187276254407517
3013,2012-07-25,16.90999984741211,17.120000839233402,16.860000610351562,17.100000381469727,60600.0,-0.004122479193836237,1.2608573063430992,0.6785716718550964,19.029857119676308,45.05865220945929,0.9658187526470137,1.1364826468956686,0.5364307110431668,0.8545598125630463,15.312727598266616,0.2600002288818395,0.16550218121498972,-1.0705001831054695,-2.1464671876481454,0.005466821437206448,-1.6084836853768074,-0.5325166808341315,1.194836849716264,4.6295593141315265,-27.230018179287214,0.5379835022713385,7,0.8200006484985352,0.8900003433227539,0.43250036239624023,0.375,-1.5799999237060547,2,-0.10585452264962425,1.05881329974924,16.979999542236328,1.0000000000000295,17.25,-2.058824849375496,17.600000381469727,-0.10585452264962425
3014,2012-07-26,17.229999542236328,17.319999694824222,17.030000686645508,17.09000015258789,42000.0,0.01892369590252785,-1.2307760024649246,-0.7368368217637906,29.74909144605705,41.0489621666816,0.5290054085429361,0.8473243234921135,0.2028400748378303,0.5323228535556588,16.007960085695043,0.4099998474121129,0.07873145897535494,-0.7425004959106438,-1.839134456248658,0.35413346442737037,-1.2908174760796491,-0.1941835157416385,0.6756633810077552,44.578188662075426,15.938654780330893,0.548316980169007,7,0.41500091552734375,0.5700006484985352,0.15000009536743164,0.05500030517578125,-1.919999122619629,3,-0.1329077204116862,1.2608573063430992,16.90999984741211,1.05881329974924,16.979999542236328,1.0000000000000295,17.25,-0.1329077204116862
3015,2012-07-27,17.549999237060547,17.639999389648438,17.180000305175778,17.260000228881836,73600.0,0.018572240471614432,-1.0444455747279737,2.0714305177111716,38.98302783435172,38.52855479079923,0.08290386584437215,0.5466902099417297,-0.11893048586074784,0.21240295898542527,16.885202864877645,0.4599990844726598,-0.044759371629073286,-0.41700077056884766,-1.5213104387218586,0.6873088975841632,-0.9691556046453513,0.13515406350765602,0.18835771612073415,88.46150084119097,57.27324427456563,0.5521548340765049,7,0.030000686645507812,0.2500009536743164,-0.1699995994567871,-0.2649993896484375,-2.659998893737791,4,-0.13732188025675618,-1.2307760024649246,17.229999542236328,1.2608573063430992,16.90999984741211,1.05881329974924,16.979999542236328,-0.13732188025675618
3016,2012-07-30,17.440000534057614,17.610000610351562,17.399999618530273,17.489999771118164,21900.0,-0.006267732637312506,-2.230757944775375,-0.17241175193860858,32.02846226265898,34.77115354256469,0.10345043557975231,0.6348969853835875,-0.021366319834186243,0.32088461490254616,16.68946513148668,0.21000099182128906,-0.16517682035956227,-0.49249954223633097,-1.6182721724602018,0.6332730879875399,-1.0553858573482664,0.07038677287560446,-0.5799999237060511,74.35908094995847,43.870881110996066,0.5628863151119349,7,0.10499954223633168,0.35999965667724965,-0.06000089645385387,-0.15500068664550426,-2.480000495910641,0,-0.13130738792440544,-1.0444455747279737,17.549999237060547,-1.2307760024649246,17.229999542236328,1.2608573063430992,16.90999984741211,-0.13130738792440544
3017,2012-07-31,17.200000762939453,17.5,17.15999984741211,17.399999618530273,46900.0,-0.01376145434453846,-1.4285665628980728,4.0000381475544575,25.862072367447595,30.930089280336382,0.22614070104093997,0.8150880407894121,0.21669365210390623,0.5597127467174232,16.20838817221265,0.3400001525878906,-0.29745152319597423,-0.6679993629455581,-1.807022354566591,0.471023628675475,-1.2375108587560746,-0.09848786713504154,-0.32500015258789006,43.58983137055441,18.16039961589012,0.5695114958105171,7,0.19999980926513672,0.5999994277954102,0.17999887466430664,0.08499908447265625,-1.3800010681152326,1,-0.10465122468410648,-2.230757944775375,17.440000534057614,-1.0444455747279737,17.549999237060547,-1.2307760024649246,17.229999542236328,-0.10465122468410648
3018,2012-08-01,16.420000076293945,17.270000457763672,16.420000076293945,17.209999084472653,94700.0,-0.0453488751190152,-1.1519024015722368,3.9500176430757903,21.994135881536437,27.952889671648503,0.8528369230801616,1.505297507099975,0.9853284823959036,1.328246050119212,15.735319522368263,0.8500003814697266,-0.4236084764610233,-1.3420000076293945,-2.6054891147213297,-0.07851090053745935,-1.9737445611753621,-0.7102554540834269,1.1900005340576172,0.0,-23.557494062365972,0.6317445535459671,8,0.6350002288818359,1.1599998474121094,0.8099994659423828,0.8649997711181641,-0.6900005340576172,2,-0.04445800807057054,-1.4285665628980728,17.200000762939453,-2.230757944775375,17.440000534057614,-1.0444455747279737,17.549999237060547,-0.04445800807057054
3019,2012-08-02,15.989999771118164,16.489999771118164,15.90999984741211,16.299999237060547,90800.0,-0.026187594590610597,-1.4680883874764117,0.39240487992138995,17.81914988056249,25.5889422480806,1.153290071727465,1.825705105351389,1.3967976927177475,1.7398509846500687,15.477579198578514,0.5799999237060547,-0.5871575149788093,-1.6430003166198723,-3.0747621458884353,-0.21123848735130935,-2.358881231254152,-0.9271194019855926,1.596200828552245,4.62427427019089,-15.458318399222646,0.7158809146342813,8,0.7849998474121094,1.3350000381469727,1.2624998092651367,1.2950000762939453,-0.05999946594238459,3,-0.04127578842147517,-1.1519024015722368,16.420000076293945,-1.4285665628980728,17.200000762939453,-2.230757944775375,17.440000534057614,-0.04127578842147517
3020,2012-08-03,15.170000076293945,15.399999618530273,13.4399995803833,15.010000228881836,205200.0,-0.05128203293069067,5.322591660565191,-0.5161294292095564,15.764707677504674,24.631668564923174,1.779475782280283,2.5238641898040513,2.2025403945705015,2.5326681851321595,16.237437370330515,2.5500001907348633,-0.756785089141875,-2.3034999847412116,-4.066646593025386,-0.5403533764570376,-3.1850732888832987,-1.4219266805991246,2.3491524932861303,41.486812196874006,18.446660272584683,0.8815733041420867,8,0.36999940872192383,0.9199995994567871,2.0824995040893555,2.114999771118164,0.9699993133544922,4,0.009228763521335281,-1.4680883874764117,15.989999771118164,-1.1519024015722368,16.420000076293945,-1.4285665628980728,17.200000762939453,0.009228763521335281
3021,2012-08-06,15.520000457763672,15.770000457763672,15.149999618530273,15.229999542236328,88600.0,0.023071877370433924,-1.7555546136565932,1.8125074505877024,21.83406149908444,24.784951774319964,1.2943863975420022,2.0688619760273,1.8568855825104613,2.1612363695934036,17.257726775043814,0.6200008392333984,-0.8636186286010741,-1.8194995880126967,-3.749620700616859,0.11062152459146546,-2.784560144314778,-0.8544390317106156,1.7544029324645969,51.231543408971916,25.748655392821284,0.965060556302081,8,0.019999027252197266,0.5699992179870605,1.732499122619629,1.7649993896484375,0.2599992752075213,0,-0.040592789681637376,5.322591660565191,15.170000076293945,-1.4680883874764117,15.989999771118164,-1.1519024015722368,16.420000076293945,-0.040592789681637376
3022,2012-08-07,15.260000228881836,15.5600004196167,15.0600004196167,15.5600004196167,173800.0,-0.016752591573009568,2.333331214058422,-1.034480150482755,21.231426632261503,25.029570609051653,1.435729019950898,2.189899026983369,2.108306013330136,2.401907811646417,18.15650310451821,0.5,-0.9612706317690751,-1.9199997901916497,-3.986158093830362,0.14615851344706243,-2.9530789420110075,-0.8869206383722918,1.784338932755734,47.519588291670885,20.24099009284609,1.0330791518193565,8,0.2799992561340332,0.8299994468688965,2.122499465942383,2.0249996185302734,0.8899993896484375,1,-0.019659252046868803,-1.7555546136565932,15.520000457763672,5.322591660565191,15.170000076293945,-1.4680883874764117,15.989999771118164,-0.019659252046868803
3023,2012-08-08,15.329999923706055,15.399999618530273,14.989999771118164,15.1899995803833,69800.0,0.004587135896088279,1.9285731315629033,-0.4666675143766312,24.318176990697765,24.426135669567284,1.2494274624007744,1.9630023500022702,2.032297284212582,2.3186980035699065,18.61707368248211,0.4099998474121094,-0.9977126816190882,-1.686500072479248,-3.796588737042793,0.42358859208429855,-2.7415444047610222,-0.6314557401974756,1.4980788630562607,61.967220496054445,30.837690079293164,1.055044332281773,8,0.20999956130981445,0.7599997520446777,2.177499771118164,1.9549999237060547,0.7600002288818359,2,0.03196345554838764,2.333331214058422,15.260000228881836,-1.7555546136565932,15.520000457763672,5.322591660565191,15.170000076293945,0.03196345554838764
3024,2012-08-09,15.369999885559082,15.449999809265135,15.289999961853027,15.350000381469727,51100.0,0.0026092604078342685,-1.2857065006368913,0.14285325031845833,24.83069049259761,22.853653742705717,1.025703877666249,1.7811995247145482,1.9921096468941712,2.262871998111578,19.57556000145104,0.1599998474121076,-1.000247696939315,-1.498500108718872,-3.635731611679354,0.6387313942416117,-2.567115860199113,-0.42988435723863105,1.2547941488204941,82.83259993213771,47.85381053060364,1.068615751480242,8,0.1550002098083496,0.7199997901916504,2.2624998092651367,1.9549999237060547,0.48000049591064453,3,0.023422228975777948,1.9285731315629033,15.329999923706055,2.333331214058422,15.260000228881836,-1.7555546136565932,15.520000457763672,0.023422228975777948
3025,2012-08-10,15.460000038146973,15.470000267028807,15.140000343322756,15.3100004196167,36900.0,0.0058555727558886606,2.882350301248791,7.500166897143675,28.537166205342814,22.46573195855948,0.6795185860786752,1.5376997543284077,1.8997399546079698,2.155173057764191,20.488103185471147,0.32999992370605113,-0.9946294922767684,-1.2609999656677253,-3.357080430545345,0.8350804992098926,-2.3090401981065334,-0.21295973322891726,0.9737063289928258,60.25639144628251,20.436633857219675,1.048040232438809,8,0.009999752044677734,0.6249995231628418,2.172499656677246,1.864999771118164,0.9100008010864293,4,0.03040105212607358,-1.2857065006368913,15.369999885559082,1.9285731315629033,15.329999923706055,2.333331214058422,15.260000228881836,0.03040105212607358
3026,2012-08-13,15.329999923706055,15.5,15.199999809265135,15.5,50200.0,-0.008408804276852977,2.529412424687833,-1.1333367241839707,29.528534512135096,22.873116641302538,0.5350003560975747,1.5295332859397277,2.0361271868007194,2.267177459100381,22.19222220895537,0.30000019073486506,-1.0570362071203192,-1.253500080108644,-3.3349597748014332,0.8279596145841452,-2.2942299274550386,-0.21277023276224938,0.9240840362283542,59.649081713064824,14.557349785502346,1.0407298473463948,8,0.02500009536743164,0.7549996376037598,2.302499771118164,1.994999885559082,0.879999160766598,0,0.052837538811061124,2.882350301248791,15.460000038146973,-1.2857065006368913,15.369999885559082,1.9285731315629033,15.329999923706055,0.052837538811061124
3027,2012-08-14,15.119999885559082,15.539999961853027,15.020000457763672,15.359999656677244,60500.0,-0.013698632693548318,-1.3636414866962017,1.4117627259365535,28.537166205342814,23.600120010614354,0.4681555891359235,1.586155227135258,2.2427911053451197,2.458097298415389,24.16621829356135,0.5199995040893555,-1.1925375466846688,-1.314500093460083,-3.3652916089959355,0.7362914220757695,-2.3398958512280075,-0.28910433569215677,0.9652390116022609,23.636376246928737,-25.475822519049313,1.0253957577679258,8,-0.1550002098083496,0.9649996757507324,2.5124998092651367,2.2049999237060547,1.0299997329711914,1,0.043650783889388034,2.529412424687833,15.329999923706055,2.882350301248791,15.460000038146973,-1.2857065006368913,15.369999885559082,0.043650783889388034
3028,2012-08-15,15.260000228881836,15.300000190734865,14.989999771118164,15.029999732971193,43100.0,0.009259282035872562,-1.0000000000000115,-0.958336313568414,25.313290396475182,24.43280229016021,0.1634987000056629,1.2993364093411763,2.0916636484482254,2.2935696119110247,26.718938768572407,0.310000419616701,-1.3114892417707722,-1.0389997959136963,-3.0195249493625624,0.9415253575351681,-2.0292623726381294,-0.048737219189263215,0.666524309272825,49.090975296375866,-0.5701769417343954,0.9902625767244325,8,-0.6550002098083496,0.8249993324279785,2.487499713897705,2.064999580383301,0.6999998092651367,2,0.05832237066182877,-1.3636414866962017,15.119999885559082,2.529412424687833,15.329999923706055,2.882350301248791,15.460000038146973,0.05832237066182877
3029,2012-08-16,15.09000015258789,15.199999809265135,14.970000267028807,15.199999809265135,117200.0,-0.011140240743391039,3.181822910796629,-0.47825834566887265,17.96876319373594,24.67769734751924,0.21501978780957565,1.3412038405515148,2.235114235719678,2.4339726844019403,29.224022454495636,0.2899999618530291,-1.4089262168316914,-1.0839998722076416,-3.036826638847323,0.8688268944320399,-2.0604132555274823,-0.10758648888780087,0.6873328881004888,21.05262277308587,-22.721501193965427,0.9764133833198405,8,0.2800002098083496,0.929999828338623,2.6924996376037598,2.234999656677246,1.010000228881836,3,0.06626905168244823,-1.0000000000000115,15.260000228881836,-1.3636414866962017,15.119999885559082,2.529412424687833,15.329999923706055,0.06626905168244823
3030,2012-08-17,15.119999885559082,15.210000038146973,14.989999771118164,15.039999961853027,125000.0,0.001988053854727445,-1.4444432670707412,-0.727274303598843,19.148937249517928,24.379350208678517,0.19800387702565025,1.1761860504410606,2.184169055929953,2.3761659912300814,31.678717126190104,0.2200002670288086,-1.4277512979621108,-0.9300001144409187,-2.815356312012966,0.9553560831311305,-1.8726782132269442,0.012677984345106807,0.5170931475109928,26.31573663851397,-13.02822377486292,0.9426780987860246,8,0.14500045776367188,0.9000000953674316,2.9175000190734863,2.2049999237060547,0.5799999237060529,4,0.04828045644417367,3.181822910796629,15.09000015258789,-1.0000000000000115,15.260000228881836,-1.3636414866962017,15.119999885559082,0.04828045644417367
3031,2012-08-20,15.300000190734865,15.329999923706055,15.079999923706055,15.109999656677244,54200.0,0.011904782178450812,1.0,2.3750089407052872,24.32432850404915,24.723005972210476,-0.018422639273447672,0.888141693274326,1.982304042239976,2.168484416527795,33.68295977906375,0.25,-1.3840227308964828,-0.6524998188018785,-2.4772750875478042,1.1722754499440473,-1.5648874531748422,0.2598878155710853,0.20526723517400391,57.8947544538292,18.299368017153917,0.912387634372963,8,-0.04500007629394709,0.634999752044676,2.809999465942381,2.0249996185302717,0.4600000381469709,0,0.06993468203657227,-1.4444432670707412,15.119999885559082,3.181822910796629,15.09000015258789,-1.0000000000000115,15.260000228881836,0.06993468203657227
3032,2012-08-21,15.420000076293945,15.760000228881836,15.239999771118164,15.329999923706055,53700.0,0.007843129677328253,-2.8518487121886436,0.4736836821763702,33.552636532240456,25.749057032381888,-0.1266593451646454,0.6801498431447186,1.8475082766222215,2.023455420282744,34.8857751353347,0.5200004577636719,-1.2436675141652724,-0.4544999599456787,-2.226961446977114,1.3179615270857585,-1.3407307034613964,0.431730783570039,-1.9800004959106445,56.96200392334399,11.8475683806736,0.8862307435157183,8,-0.05499982833862305,0.4499993324279785,2.7074995040893555,1.9049997329711914,0.27999973297118963,1,0.05123210144422874,1.0,15.300000190734865,-1.4444432670707412,15.119999885559082,3.181822910796629,15.09000015258789,0.05123210144422874
3033,2012-08-22,15.119999885559082,15.369999885559082,15.100000381469727,15.350000381469727,32000.0,-0.019455265191345328,1.0,-2.555556732929259,35.0515524732111,26.884708363561167,0.15692167208155006,0.8845217739837992,2.1215067927809343,2.299142329883672,36.060115306006665,0.31999969482421875,-1.152936619896792,-0.6650001525878899,-2.3976281722865487,1.0676278671107706,-1.5313141624372193,0.20131385726143947,-1.633600292205811,18.98729440169024,-29.958015468882845,0.8663140098493299,8,0.24500036239624023,0.7149996757507324,2.994999885559082,2.2049999237060547,0.1900005340576172,2,0.06812167597665986,-2.8518487121886436,15.420000076293945,1.0,15.300000190734865,-1.4444432670707412,15.119999885559082,0.06812167597665986
3034,2012-08-23,14.9399995803833,15.079999923706055,14.84000015258789,15.06999969482422,51500.0,-0.011904782178450812,2.199984741269145,0.5652166701911153,44.933912931689655,28.70656911093304,0.301184731907135,0.9319459065201805,2.2786804800519533,2.4517794620498563,37.95797804138841,0.2799997329711914,-1.036194648874833,-0.7305004596710205,-2.360695573928112,0.8996946545860709,-1.5455980167995662,0.0845970974575252,-1.4081279743194592,10.869502119851973,-37.40741226507694,0.8150975571285461,8,0.3600006103515625,0.7500004768371564,3.127500057220459,2.385000228881836,0.5700006484985352,3,0.06827312492718973,1.0,15.119999885559082,-2.8518487121886436,15.420000076293945,1.0,15.300000190734865,0.06827312492718973
3035,2012-08-24,15.140000343322756,15.1899995803833,14.850000381469727,14.880000114440918,22300.0,0.013386932299654264,-1.124997019764919,-1.9999999999999862,41.03774072946132,29.985369801747062,0.057014083014164996,0.5714343928562844,2.0428770759435455,2.2294521867660517,40.67716663631876,0.3399991989135742,-0.9442823736308945,-0.4099997520446763,-1.792735749862901,0.9727362457735484,-1.1013677509537896,0.28136824686443695,-1.5635661648025536,32.608713680042484,-14.662661638188162,0.6913679989091126,8,0.1599998474121076,0.4249997138977015,2.867499351501463,2.184999465942381,0.30999946594237926,4,0.06340819130630759,2.199984741269145,14.9399995803833,1.0,15.119999885559082,-2.8518487121886436,15.420000076293945,0.06340819130630759
3036,2012-08-27,15.149999618530273,15.239999771118164,15.029999732971193,15.15999984741211,31000.0,0.0006604540938419667,1.470587575312167,-0.0384623849172869,47.05880852982246,32.043330060022576,0.021005586585800984,0.40167142130834854,1.999032210344268,2.199033597282501,43.498543162837706,0.21000003814697088,-0.8542966302482249,-0.28550043106079137,-1.352468393087726,0.781467530966145,-0.8189844120742595,0.2479835499526768,-1.5298941190028383,33.69559132985726,-12.984882072628473,0.5334839810134678,8,0.15000057220458984,0.3899998664855957,2.8600001335144043,2.1750001907348633,0.1400003433227539,0,0.036303643866904434,-1.124997019764919,15.140000343322756,2.199984741269145,14.9399995803833,1.0,15.119999885559082,0.036303643866904434
3037,2012-08-28,15.399999618530273,15.399999618530273,15.06999969482422,15.109999656677244,25700.0,0.016501650580520222,1.2758618421701562,-28.999332443257856,51.7073086767567,34.97599875783163,-0.20685230833730373,0.010440899900416412,1.7167490458602757,1.9292220497866168,45.805247779815225,0.3299999237060529,-0.7903712483952035,0.05449962615966797,-0.6156606546163701,0.724659906935706,-0.28058051422835106,0.389579766547687,-1.737096224415751,100.0,52.9707447099465,0.3350801403880186,8,-0.09999942779541016,0.1399998664855957,2.554999828338623,1.9250001907348633,-0.1700000762939453,1,0.02337666358889945,1.470587575312167,15.149999618530273,-1.124997019764919,15.140000343322756,2.199984741269145,14.9399995803833,0.02337666358889945
3038,2012-08-29,15.6899995803833,15.720000267028807,15.34000015258789,15.4399995803833,36900.0,0.018831166820554968,1.4516027810250582,0.8620690789149105,56.95651164352833,39.30797080780856,-0.47991005100398887,-0.35526774725575017,1.3868540105859637,1.6234504866845896,46.66093508994813,0.3800001144409162,-0.7161201659313345,0.38099961280822825,-0.09379226597543777,0.8557914915918943,0.14360367341639524,0.6183955522000613,-1.9851542495734318,96.5908315063611,51.85603747565058,0.2373959393918329,8,-0.3899993896484375,-0.15000009536743164,2.1150007247924805,1.635000228881836,-0.36999988555908025,2,0.0006373632344984781,1.2758618421701562,15.399999618530273,1.470587575312167,15.149999618530273,-1.124997019764919,15.140000343322756,0.0006373632344984781
3039,2012-08-30,15.329999923706055,15.720000267028807,15.300000190734865,15.529999732971193,22800.0,-0.022944529401220715,-2.230778823969587,-0.799999237060554,47.47081553234495,42.454846172567116,-0.09195645338184022,-0.049802237088396595,1.7093675234834684,1.9686184567321803,46.893797392560856,0.42000007629394176,-0.6221793396310957,0.053999948501587625,-0.29714257303798064,0.4051424700411559,-0.12157131226819651,0.22957120927137176,-1.5840514949347462,55.17236843403379,11.888681548556896,0.17557126076978458,8,-0.029999732971191406,0.20999956130981445,2.435000419616699,1.994999885559082,0.07999992370605469,3,-0.0013045990990794287,1.4516027810250582,15.6899995803833,1.2758618421701562,15.399999618530273,1.470587575312167,15.149999618530273,-0.0013045990990794287
3040,2012-08-31,15.3100004196167,15.470000267028807,15.149999618530273,15.460000038146973,94000.0,-0.0013045990990794287,2.764711822190366,0.749998807905961,49.593506020747455,45.26253256331137,-0.04712695942534495,-0.019791186007054762,1.70183650282139,1.9677712510085215,45.24685895928713,0.3200006484985334,-0.5237836112491383,0.02700042724609375,-0.32081081357651975,0.37481166806870725,-0.1469051931652121,0.2009060476573996,-1.5237709548431795,40.57977825016097,-0.6076147839972066,0.17390562041130672,8,-0.010000228881835938,0.22999906539916992,2.4124999046325684,2.0149993896484375,-0.26000022888183416,4,0.013063344466593074,-2.230778823969587,15.329999923706055,1.4516027810250582,15.6899995803833,1.2758618421701562,15.399999618530273,0.013063344466593074
3041,2012-09-04,14.890000343322756,14.960000038146973,14.420000076293945,14.619999885559082,256100.0,-0.027433054525315193,1.6341471357195358,-1.8000076294139458,45.69289259055801,46.61144990312443,0.3448647077379885,0.3695372380466626,2.080798516725734,2.3641110224779442,44.56777705410093,0.8900003433227539,-0.38770446513062495,-0.36149964332580353,-0.7322895903159932,0.009290303664386101,-0.5468946168208983,-0.17610466983070872,-1.0642954632670705,36.153861390060996,-6.953977784560095,0.18539497349509507,9,0.17999982833862127,0.634999752044676,2.7999997138977033,2.434999465942381,0.21000003814697088,1,0.037609096912714524,2.764711822190366,15.3100004196167,-2.230778823969587,15.329999923706055,1.4516027810250582,15.6899995803833,0.037609096912714524
3042,2012-09-05,14.960000038146973,15.130000114440918,14.760000228881836,14.970000267028807,438100.0,0.004701121102096417,1.2424240672774036,-0.0370378219528323,44.23076429310527,47.63136232755712,0.22657922032133015,0.29082041868089803,1.9742413969009966,2.2749289705614046,43.65153372179464,0.36999988555908203,-0.25533088995770115,-0.27649993896484304,-0.6694522162023251,0.11645233827263901,-0.47297607758358495,-0.08002380034610113,-1.0956092511147641,41.538452509593654,-0.7789941615563407,0.1964761386187413,9,0.1100001335144043,0.5099997520446777,2.7125000953674316,2.364999771118164,0.1700000762939453,2,0.022058818373300593,1.6341471357195358,14.890000343322756,2.764711822190366,15.3100004196167,-2.230778823969587,15.329999923706055,0.022058818373300593
3043,2012-09-06,15.81999969482422,15.93000030517578,15.010000228881836,15.029999732971193,96800.0,0.057486607920073984,-1.2168704046916101,-78.99818806028487,61.09422131164176,49.4269521475518,-0.5852260444000912,-0.559261077023395,1.092726625608103,1.399275699083633,42.05955165605229,0.9700002670288068,-0.13614574219249675,0.5589997291564952,0.0881261223235068,1.0298733359894836,0.323562925740001,0.7944365325729894,-1.9176967189550194,92.71519247165843,45.73712492583027,0.23543680341649414,9,-0.6449995040893572,-0.4649996757507342,1.780000686645506,1.5050001144409162,-0.75,3,-0.03729457420791993,1.2424240672774036,14.960000038146973,1.6341471357195358,14.890000343322756,2.764711822190366,15.3100004196167,-0.03729457420791993
3044,2012-09-07,15.729999542236328,16.020000457763672,15.699999809265135,15.920000076293945,109300.0,-0.005689011019218815,-1.560005187988259,-0.2405070167496605,59.104474042831086,51.43436696014844,-0.4150238268507067,-0.46473500869709916,1.1535970981514474,1.464477402453415,40.42933953336721,0.32000064849853693,-0.07984945267996935,0.45099959373474086,-0.062969258956862,0.9649684464263437,0.19401516738893854,0.7079840200805432,-1.7465886731948643,81.87494710089037,30.949646576174175,0.2569844263458019,9,-0.5099992752075195,-0.7649998664855957,1.5875005722045898,1.5950002670288086,-0.6099996566772461,4,-0.026064835304745237,-1.2168704046916101,15.81999969482422,1.2424240672774036,14.960000038146973,1.6341471357195358,14.890000343322756,-0.026064835304745237
3045,2012-09-10,15.93000030517578,16.059999465942386,15.720000267028807,15.729999542236328,74400.0,0.012714607041305559,-2.0909114553982455,-1.0526326356472326,59.34718302425696,52.79974190397449,-0.5489011562515227,-0.6616418626276985,0.9174858371528405,1.2476149497314726,38.57909433806304,0.33999919891357955,-0.00031121096982289487,0.6275003433227528,0.04084625683078258,1.214154429814723,0.3341733000767668,0.9208273865687389,-1.8243940608109828,92.07321895440008,40.293311879716256,0.2933270432459852,9,-0.6900005340576136,-1.180000782012936,1.1199994087219256,1.3949995040893572,-0.8400001525878888,0,-0.032642840414429775,-1.560005187988259,15.729999542236328,-1.2168704046916101,15.81999969482422,1.2424240672774036,14.960000038146973,-0.032642840414429775
3046,2012-09-11,16.139999389648438,16.280000686645508,15.720000267028807,15.970000267028807,56400.0,0.013182616475181597,1.4888812595234693,0.8499923706345889,60.404617107929504,53.76610950743814,-0.6746468573490674,-0.8515034289952226,0.6579201413046256,1.0229218526956458,36.55349997356826,0.560000419616701,0.0647150656476736,0.796999454498291,0.1007510991411138,1.4932478098554682,0.4488752768197024,1.1451236321768796,-1.8780416875574328,90.78939112932572,38.02646486179611,0.348124177678589,9,-0.7899990081787109,-0.7899990081787109,-0.3249998092651367,-0.04999971389770508,-0.9099998474121094,1,-0.06753402974802192,-2.0909114553982455,15.93000030517578,-1.560005187988259,15.729999542236328,-1.2168704046916101,15.81999969482422,-0.06753402974802192
3047,2012-09-12,15.779999732971193,16.200000762939453,15.600000381469727,16.139999389648438,65500.0,-0.022304812285689035,1.4999890725365026,-2.1176559686295304,59.3750016933145,54.034830624081046,-0.2850518066767709,-0.46327538213773956,0.9515423317188461,1.3613544521028498,34.35523010680857,0.6000003814697266,0.12152614591144584,0.40399980545044123,-0.31008086666208534,1.1180804775629678,0.046959469394177944,0.7610401415067045,-1.3162377324247387,60.62986035810096,3.446056917063501,0.3570403360562631,9,-0.4299993515014666,-0.4299993515014666,0.0349998474121076,0.30999994277953924,-0.7100000381469727,2,-0.04309248181295311,1.4888812595234693,16.139999389648438,-2.0909114553982455,15.93000030517578,-1.560005187988259,15.729999542236328,-0.04309248181295311
3048,2012-09-13,16.149999618530273,16.350000381469727,15.739999771118164,15.829999923706055,56400.0,0.023447394918898024,-1.44000244140625,-0.8888888888888933,66.30728635820901,56.127771826954834,-0.6514450841453936,-0.8044232296716913,0.5164839183823631,0.9781069409310668,31.915955263600708,0.6100006103515625,0.17534182249533536,0.7294997215271,-0.06098219354575107,1.5199816365999492,0.33425876399067533,1.1247406790635246,-1.5046137493739131,73.33323160807291,9.86587074169445,0.39524095753642496,9,-0.7649993896484375,-0.7649993896484375,-0.33500003814697266,-0.059999942779541016,-1.5399999618530291,3,-0.06315786552211577,1.4999890725365026,15.779999732971193,1.4888812595234693,16.139999389648438,-2.0909114553982455,15.93000030517578,-0.06315786552211577
3049,2012-09-14,16.09000015258789,16.209999084472653,15.84000015258789,16.020000457763672,105400.0,-0.0037151372978077024,1.3871086828116088,0.21874925494122976,63.30533125786548,57.651307964412396,-0.5278068764652097,-0.7016383831149877,0.5084191933225171,1.0200642877722963,29.329135854964616,0.3699989318847621,0.20254298783194358,0.6195002555847164,-0.20857212708179418,1.4475726382512253,0.20546406425146202,1.0335364469179709,-1.2400605419539268,65.33330281575522,-1.953303624431726,0.41403619133325453,9,-0.7049999237060547,-0.7049999237060547,-0.27500057220458984,-4.76837158203125e-07,-1.760000228881836,4,-0.06339343990619006,-1.44000244140625,16.149999618530273,1.4999890725365026,15.779999732971193,1.4888812595234693,16.139999389648438,-0.06339343990619006
3050,2012-09-17,15.850000381469727,16.010000228881836,15.670000076293945,16.0,63500.0,-0.014916082588076529,3.0,-2.142861035422343,59.21054282678302,59.15326910177073,-0.2270270224653803,-0.4259851700000663,0.6829325528725505,1.2353336724985837,26.739279396375636,0.4200000762939453,0.18805863441263604,0.3430004596710212,-0.4843756987106751,1.1703766180527175,-0.07068761951982694,0.7566885388618694,-0.8200534783354705,33.33333333333333,-36.62421256069315,0.4136880791908481,9,-0.2950000762939453,-0.4650001525878906,-0.04250049591064453,0.23999929428100586,-1.640000343322754,0,-0.04605681251365079,1.3871086828116088,16.09000015258789,-1.44000244140625,16.149999618530273,1.4999890725365026,15.779999732971193,-0.04605681251365079
3051,2012-09-18,16.370000839233402,16.399999618530273,15.710000038146973,15.789999961853027,72400.0,0.03280759906931041,1.156253958130615,-3.8666823493508877,61.91648339082724,61.118349001517615,-0.5755353104989727,-0.9082817992983969,0.10729600880339873,0.6930562180413808,24.224025853876714,0.6899995803833008,0.2434683083883833,0.8095008850097685,-0.0961881909365978,1.7151899609561347,0.35665634703658355,1.2623454229829516,-1.18164751869889,96.25014901175449,28.849670164681655,0.4528445379731835,9,-0.6650009155273473,-0.9600009918212926,-0.5925011634826696,-0.28000116348266957,-2.2600011825561577,1,-0.07819185223117275,3.0,15.850000381469727,1.3871086828116088,16.09000015258789,-1.44000244140625,16.149999618530273,-0.07819185223117275
3052,2012-09-19,16.209999084472653,16.610000610351562,16.15999984741211,16.430000305175778,67100.0,-0.00977408347941433,-1.8125074505877647,-0.37931187569367136,56.59897918109375,60.61887765367895,-0.2453786157904183,-0.7231362872884404,0.20059586703754562,0.8248342503502606,22.801628678076597,0.4500007629394531,0.2955940449612857,0.6099991798400843,-0.33781818194939817,1.5578165416295668,0.13609049894534309,1.0839078607348256,-0.8520152822187335,57.4466703596158,-6.002772176933071,0.4739086808947415,9,-0.10499858856200817,-0.6949987411498988,-0.4899992942810023,-0.11999940872192028,-1.6799993515014595,2,-0.06045648350313937,1.156253958130615,16.370000839233402,3.0,15.850000381469727,1.3871086828116088,16.09000015258789,-0.06045648350313937
3053,2012-09-20,16.149999618530273,16.420000076293945,15.859999656677244,16.149999618530273,57200.0,-0.0037013861401048453,1.0740721117845755,-0.0,61.26373396045289,60.85879542230359,-0.14935185725800437,-0.6134681665516144,0.1869853129378498,0.8606050548164923,20.940490012588587,0.560000419616701,0.3992692413925898,0.49849972724914515,-0.4514314628573395,1.4484309173556298,0.023534132195901947,0.9734653223023866,-0.5916931269807311,51.0637520772841,-12.877794319123275,0.4749655950532422,9,-0.044999122619628906,-0.6349992752075195,-0.625,-0.059999942779541016,-1.6799993515014666,3,-0.06687306187096609,-1.8125074505877647,16.209999084472653,1.156253958130615,16.370000839233402,3.0,15.850000381469727,-0.06687306187096609
3054,2012-09-21,15.960000038146973,16.379999160766598,15.859999656677244,16.379999160766598,146000.0,-0.011764680177781428,1.4761932874812154,-100.0,58.53017991656724,60.768017299226955,0.08571852570073091,-0.3616780516246685,0.3083536358549317,1.0304539942780657,18.69431771741809,0.5199995040893537,0.5086105460971897,0.2575001239776604,-0.6396501732022877,1.1546504211576085,-0.19107502461231363,0.7060752725676345,-0.23342248758910777,30.85104224369003,-34.55660370953676,0.4485751485899743,9,0.14500045776367188,-0.44499969482421875,-0.6150002479553223,0.12999963760375977,-1.619999885559082,4,-0.08458648986485029,1.0740721117845755,16.149999618530273,-1.8125074505877647,16.209999084472653,1.156253958130615,16.370000839233402,-0.08458648986485029
3055,2012-09-24,16.100000381469727,16.329999923706055,15.890000343322756,15.890000343322756,51400.0,0.008771951315045712,-3.1904714329181605,-0.5000011353289389,67.13881203510056,61.51626118002374,-0.03087855451335031,-0.44909534843679566,0.09735479220359977,0.8685174352413938,16.60444047692547,0.439999580383299,0.4992661931639635,0.3495004653930671,-0.5233285062613966,1.222329437047529,-0.08691402043416474,0.785914951220299,-0.24000072479248225,43.333343929707894,-24.709982384600153,0.43641448582723125,9,0.005000114440917969,-0.5850000381469727,-0.4050002098083496,-0.01000070571899414,-1.8200006484985334,0,-0.10993791402644015,1.4761932874812154,15.960000038146973,1.0740721117845755,16.149999618530273,-1.8125074505877647,16.209999084472653,-0.10993791402644015
3056,2012-09-25,15.699999809265135,16.270000457763672,15.68000030517578,16.15999984741211,58800.0,-0.024844755448886313,-1.3600051117040761,-2.190475974223577,59.58548774751051,61.53964851937886,0.3354171122949108,-0.0060896719090965945,0.4308834987111698,1.248503919729954,14.667994228646236,0.5900001525878924,0.49556553374126544,-0.07800011634826909,-0.9045998869113898,0.7485996542148516,-0.49130000162982945,0.3352997689332913,0.9100008010864276,2.1504836050107836,-66.38506953277789,0.4132998852815606,9,0.44000053405761896,-0.18499946594238104,-0.05749964714050115,0.3899998664855975,-1.3999996185302699,1,-0.09490444517323238,-3.1904714329181605,16.100000381469727,1.4761932874812154,15.960000038146973,1.0740721117845755,16.149999618530273,-0.09490444517323238
3057,2012-09-26,15.760000228881836,15.880000114440918,15.710000038146973,15.779999732971193,40900.0,0.0038216828245623002,-1.833337306980108,0.04347717919746609,49.01961700955292,59.61879636952818,0.30427968122020843,-0.03977624383094103,0.30309314446159163,1.1716688917234492,13.038443209706896,0.18000030517578303,0.4773319781323728,-0.0359997272491448,-0.8433969546352351,0.7713975001369455,-0.43969834094218996,0.36769888644390036,0.8314003753662114,10.810803844597647,-52.40798371746776,0.40369861369304477,9,0.38000011444091797,-0.24499988555908203,-0.16500020027160645,0.3299994468688965,-1.3699998855590803,2,-0.10469546625899118,-1.3600051117040761,15.699999809265135,-3.1904714329181605,16.100000381469727,1.4761932874812154,15.960000038146973,-0.10469546625899118
3058,2012-09-27,15.699999809265135,15.800000190734865,15.649999618530273,15.770000457763672,32100.0,-0.00380713316911907,1.3076990793382617,3.50011921224526,49.50495516946277,58.08542124859454,0.3282542319947961,0.02214728403444788,0.2973997019031511,1.2144745703098376,12.139609252038252,0.15000057220459162,0.43438207882611835,-0.0965001583099383,-0.9036333295520311,0.7106330129321563,-0.5000667439309847,0.3070664273111081,0.8731727890014671,6.849345491599612,-51.77848400860403,0.40356658562104697,9,0.430000305175783,-0.18499946594238104,-0.0824999809265119,0.3899998664855975,-1.2299995422363281,3,-0.07452229875846772,-1.833337306980108,15.760000228881836,-1.3600051117040761,15.699999809265135,-3.1904714329181605,16.100000381469727,-0.07452229875846772
3059,2012-09-28,15.3100004196167,15.609999656677244,15.300000190734865,15.609999656677244,37300.0,-0.024840725757097393,1.0666683620919861,4.285663683055955,40.37267338286324,55.99232464371457,0.6660135136812233,0.4327593339103686,0.6280693202299137,1.5830804309908864,11.371503212703193,0.3999996185302699,0.4105747835630673,-0.48549957275390554,-1.2951119961805944,0.32411285067278506,-0.8903057844672517,-0.08069336104056113,1.2262452594604483,0.9708962596511547,-51.21933038778612,0.4048062117133452,9,0.6449999809265137,0.2049999237060547,0.28999948501586914,0.7799992561340332,-1.3000001907348633,4,-0.05486610905063072,1.3076990793382617,15.699999809265135,-1.833337306980108,15.760000228881836,-1.3600051117040761,15.699999809265135,-0.05486610905063072
3060,2012-10-01,15.510000228881836,15.539999961853027,15.229999542236328,15.420000076293945,68800.0,0.013063344466593074,3.1333494398738604,-0.30000127156899076,40.186931992049765,53.57793004385041,0.46121437744955074,0.2619411159125118,0.36951811695056946,1.3650279567783627,10.378635029764155,0.3100004196166992,0.32651299465607764,-0.29549975395202566,-1.0845422910503366,0.4935427831462871,-0.6900210225011811,0.09902151459712982,0.9520707208947741,26.923119245864356,-19.542507018758798,0.3945212685491561,10,0.4099998474121094,0.005000114440917969,-0.015000104904174805,0.5799994468688965,-1.5700006484985352,0,-0.07543520690059291,1.0666683620919861,15.3100004196167,1.3076990793382617,15.699999809265135,-1.833337306980108,15.760000228881836,-0.07543520690059291
3061,2012-10-02,15.449999809265135,15.600000381469727,15.369999885559082,15.529999732971193,71500.0,-0.003868498951081323,1.0909019975031211,-0.8888865341415221,44.329901637238194,52.21469920564424,0.4212919616776194,0.38582799267617673,0.38034601421094827,1.4066032128564192,8.321946929398171,0.23000049591064453,0.25626600231877106,-0.3835001468658472,-1.068659276870216,0.30165898313852324,-0.7260797118680333,-0.040920581863662875,0.9135054279082535,33.84616513223022,-10.380496324786456,0.342579565002185,10,0.3750000000000018,0.06500053405761896,-0.01749968528747381,0.6399998664855975,-1.4799995422363281,1,-0.07572816121281178,3.1333494398738604,15.510000228881836,1.0666683620919861,15.3100004196167,1.3076990793382617,15.699999809265135,-0.07572816121281178
3062,2012-10-03,15.289999961853027,15.470000267028807,15.09000015258789,15.43000030517578,43500.0,-0.010355977306624853,2.4545423019069523,1.750005960470062,34.074090557323444,49.19362771640763,0.4884295023564018,0.602719987195286,0.49700454962482254,1.5496151908824949,6.748481483839852,0.3800001144409162,0.21169653391246435,-0.5599999904632575,-1.1681550171610233,0.04815503623450823,-0.8640775038121404,-0.25592247711437466,0.9828248197253977,28.16898570697478,-11.864655113689821,0.304077513348883,10,0.444999694824217,0.22500038146972656,0.12999987602233887,0.7999997138977051,-1.390000343322754,2,-0.06474818663100779,1.0909019975031211,15.449999809265135,3.1333494398738604,15.510000228881836,1.0666683620919861,15.3100004196167,-0.06474818663100779
3063,2012-10-04,15.229999542236328,15.31999969482422,15.0600004196167,15.31999969482422,56800.0,-0.003924160874191895,4.77775187555612,0.6428566562898281,34.0740785219335,46.47628311700388,0.4517055497939726,0.6495557985855083,0.5143294877994471,1.590988681857155,6.772931493998491,0.2599992752075213,0.10389761906914252,-0.5905004024505622,-1.2590250990634573,0.07802429416233281,-0.9247627507570115,-0.2562380541441147,0.9245427764430438,30.90897426116157,-5.679697397346278,0.33426234830644763,10,0.46500062942504883,0.2850008010864258,0.19000029563903809,0.8600001335144043,-1.419999122619629,3,-0.05515424978077377,2.4545423019069523,15.289999961853027,1.0909019975031211,15.449999809265135,3.1333494398738604,15.510000228881836,-0.05515424978077377
3064,2012-10-05,15.31999969482422,15.550000190734865,15.149999618530273,15.239999771118164,72800.0,0.005909399559619333,-2.076924769834588,-0.8888865341414849,39.60784211061719,43.41728645872794,0.29209064805348994,0.5557586050870071,0.37150366251160527,1.4767879844379745,6.743067616983145,0.4000005722045916,0.029823357626934666,-0.48000025749206365,-1.184392524991468,0.22439201000733888,-0.832196391241764,-0.1278041237423615,0.703197595967632,48.148017328617094,10.687072760646764,0.3521961337497015,10,0.345000743865965,0.19500064849853338,0.10000014305114568,0.7699999809265119,-1.47999954223633,4,-0.055482992475684,4.77775187555612,15.229999542236328,2.4545423019069523,15.289999961853027,1.0909019975031211,15.449999809265135,-0.055482992475684
3065,2012-10-08,15.40999984741211,15.470000267028807,15.149999618530273,15.229999542236328,20000.0,0.005874683706311945,1.133329518650633,2.250005960470112,27.358496507397263,39.83650965427092,0.10495838934723878,0.44776079779158806,0.21831837101021634,1.3670164071270392,6.78636879735963,0.3200006484985334,-0.06354523207632035,-0.3640000820159912,-1.0863471603092805,0.35834699627729627,-0.7251736211626358,-0.002826542869346582,0.49761381883872424,64.814713429678,33.35306024378218,0.36117353914664374,10,0.06000041961669922,0.10500049591064453,0.009999990463256836,0.679999828338623,-1.6300001144409162,0,-0.09085007348428908,-2.076924769834588,15.31999969482422,4.77775187555612,15.229999542236328,2.4545423019069523,15.289999961853027,-0.09085007348428908
3066,2012-10-09,15.050000190734865,15.380000114440918,14.960000038146973,15.380000114440918,35900.0,-0.023361431553660994,1.5454555963355778,-1.8333298012122141,25.00003082998016,37.16766674542951,0.4057256731947856,0.7609265869019897,0.5131930501305959,1.7003200779382208,7.377050786971479,0.4499998092651367,-0.14824951918170015,-0.6694997787475572,-1.4385450222704126,0.09954546477529824,-1.0540224005089858,-0.28497715698613035,0.755899885919872,15.254259205379622,-12.386733024775669,0.3845226217614274,10,0.3299999237060529,0.46500015258788885,0.36999964714050115,1.0399994850158674,-1.1400003433227557,1,-0.07375419244412418,1.133329518650633,15.40999984741211,-2.076924769834588,15.31999969482422,4.77775187555612,15.229999542236328,-0.07375419244412418
3067,2012-10-10,15.100000381469727,15.119999885559082,14.9399995803833,15.109999656677244,76300.0,0.003322271767520757,11.000127157707347,0.030300840967540946,27.272757297874833,34.69742253747529,0.2819042545977002,0.6928956190840356,0.4050432461498481,1.6303498307676634,7.810579880608104,0.18000030517578125,-0.28574756403379453,-0.5854996204376217,-1.4019482649750188,0.23094902409977536,-0.9937239427063211,-0.17727529816892407,0.5874736897939243,26.229613277634563,1.487354145569796,0.4082243222686984,10,0.17499923706054688,0.5850000381469727,0.19749975204467773,0.9899992942810059,-1.0200004577636719,2,-0.07483444277442686,1.5454555963355778,15.050000190734865,1.133329518650633,15.40999984741211,-2.076924769834588,15.31999969482422,-0.07483444277442686
3068,2012-10-11,15.130000114440918,15.31999969482422,15.039999961853027,15.130000114440918,95700.0,0.001986737232669622,-2.111102869495209,-0.0,30.697689891946567,33.62242437181788,0.18164952995693895,0.6140443795378392,0.3411891809868628,1.5801920732455237,8.349482712231726,0.2799997329711932,-0.3717400955299972,-0.5044999122619629,-1.3261920213634575,0.3171921968395317,-0.915345966812712,-0.0936538577112156,0.43787803828187677,31.14759736848679,6.881540035448996,0.41084605455074746,10,0.1399998664855957,0.6449999809265137,0.1399998664855957,0.9599995613098145,-0.9600000381469727,3,-0.0812954716858636,11.000127157707347,15.100000381469727,1.5454555963355778,15.050000190734865,1.133329518650633,15.40999984741211,-0.0812954716858636
3069,2012-10-12,15.06999969482422,15.229999542236328,15.010000228881836,15.18000030517578,26800.0,-0.003965658900387581,1.0952406902815621,-100.0,25.120775617653393,31.948406996884952,0.2280025607156464,0.625795714524612,0.3798023712122891,1.6185229001557229,8.941076294075586,0.2199993133544922,-0.41982517850137846,-0.5135003089904764,-1.3427365261872648,0.31573590820631203,-0.9281184175888697,-0.09888220039208306,0.3974178863242557,24.528291701605106,2.563652836376278,0.4146181085983939,10,0.20000028610229315,0.7050004005432111,0.19500041007995428,1.019999980926512,-0.9399995803833026,4,-0.08360977443418705,-2.111102869495209,15.130000114440918,11.000127157707347,15.100000381469727,1.5454555963355778,15.050000190734865,-0.08360977443418705
3070,2012-10-15,15.119999885559082,15.140000343322756,14.93000030517578,15.06999969482422,30400.0,0.0033178627569603325,3.6666101533276474,-0.4545446663892342,33.13954906761768,30.705034489149337,0.1305966568483985,0.5463112631567277,0.3349900847944234,1.5539493949095444,9.313190435692576,0.2100000381469762,-0.46926594653305287,-0.4270000934600837,-1.2709781694671491,0.41697798254697993,-0.8489891314636164,-0.005011055456551006,0.2630308154669656,42.222146870145764,17.017868901091425,0.4219890380035319,10,0.12000036239624023,0.6500005722045898,-0.027499914169311523,0.9699997901916504,-0.7299995422363263,0,-0.08465606763619771,1.0952406902815621,15.06999969482422,-2.111102869495209,15.130000114440918,11.000127157707347,15.100000381469727,-0.08465606763619771
3071,2012-10-16,15.09000015258789,15.1899995803833,15.0,15.149999618530273,37200.0,-0.0019841093385088993,1.714291553133515,-1.1999847412691875,30.177518799792708,30.272082071645922,0.11640097976651909,0.5011963452251038,0.35865280123059406,1.576398319467316,9.975487740362967,0.18999958038330078,-0.45633176797144337,-0.3929997920989994,-1.1652853342280132,0.37928575003001264,-0.7791425631635054,-0.006857021034493371,0.21148507718510956,41.02566610587277,13.422355554795736,0.3861427710645061,10,0.15000009536743164,0.6800003051757812,-0.09500050544738592,0.9999995231628418,-0.6500005722045898,1,-0.08681248551160792,3.6666101533276474,15.119999885559082,1.0952406902815621,15.06999969482422,-2.111102869495209,15.130000114440918,-0.08681248551160792
3072,2012-10-17,15.229999542236328,15.229999542236328,14.989999771118164,15.09000015258789,36400.0,0.009277626788123605,2.42858310626703,-2.3333439298089456,36.72315257877377,30.56642363351706,-0.03688318127707113,0.299361859372949,0.22219441149763597,1.4246357461516013,10.252621382826565,0.23999977111816406,-0.45536584920882817,-0.2040004253387444,-0.9029439969657638,0.49494314628827496,-0.5534722111522541,0.14547136047476528,0.00461840110917322,76.9230016823817,44.765554396217425,0.3494717858135099,10,0.01000070571899414,0.5400009155273438,0.12000083923339844,0.8600001335144043,-0.7299995422363281,2,-0.08667102655936088,1.714291553133515,15.09000015258789,3.6666101533276474,15.119999885559082,1.0952406902815621,15.06999969482422,-0.08667102655936088
3073,2012-10-18,15.06999969482422,15.220000267028807,15.020000457763672,15.170000076293945,44500.0,-0.010505571386813961,-1.0000095367977162,-0.7142915531335023,42.20776848254932,30.85530434150952,0.1095547562067285,0.39453002746554056,0.38169240972804275,1.572780616821257,11.127103013088895,0.20999908447265625,-0.47458280880899295,-0.3100002765655496,-0.9394529643321103,0.3194524112010111,-0.6247266204488309,0.004726067317731619,-0.13999938964844105,46.66658189540164,10.12784755600699,0.3147263438832804,10,0.13000059127807262,0.7000007629394513,0.28000068664550604,1.019999980926512,-0.009999275207521308,3,-0.06569341679935004,2.42858310626703,15.229999542236328,1.714291553133515,15.09000015258789,3.6666101533276474,15.119999885559082,-0.06569341679935004
3074,2012-10-19,14.609999656677244,15.029999732971193,14.489999771118164,15.029999732971193,55600.0,-0.03052422345469341,1.5714279226706376,4.1999847412692555,24.99998675452467,30.593247702301454,0.5121030257390444,0.788639696664065,0.8345454954030735,2.02084486288034,12.475065853182429,0.5799999237060565,-0.4622838186763758,-0.7025002956390392,-1.3590264188807701,-0.045974172397308166,-1.0307633572599038,-0.37423723401817455,0.6100006103515625,16.21620576689591,-20.6490919828584,0.3282630616208654,10,0.3250002861022967,0.940000534057619,0.7750005722045916,1.480000019073488,0.9700002670288104,4,-0.030116330644963774,-1.0000095367977162,15.06999969482422,2.42858310626703,15.229999542236328,1.714291553133515,15.09000015258789,-0.030116330644963774
3075,2012-10-22,14.329999923706055,14.729999542236328,14.25,14.539999961853027,76900.0,-0.019164937683158745,-1.594592922703384,0.4999999999999958,22.277223749517773,30.290713582250078,0.6959841255030401,0.979453504790726,1.1010958820460814,2.28556272349406,14.052828062699513,0.4799995422363281,-0.45416388364995086,-0.8940000057220452,-1.580084305306542,-0.20791570613754828,-1.2370421555142936,-0.5509578559297967,0.8900003433227521,8.163261334132603,-27.88250897542593,0.3430421497922487,10,0.4549999237060547,1.1000003814697266,1.0550003051757812,1.7599997520446777,0.7100000381469727,0,-0.013956720888342655,1.5714279226706376,14.609999656677244,-1.0000095367977162,15.06999969482422,2.42858310626703,15.229999542236328,-0.013956720888342655
3076,2012-10-23,14.210000038146973,14.4399995803833,14.039999961853027,14.239999771118164,53800.0,-0.008374032533005615,-1.1621607689194866,0.1428558453413018,22.727268348601655,29.785659254553057,0.7647175792103642,1.0351769376632323,1.2101656491683421,2.394537281347173,15.445568743223603,0.39999961853027344,-0.4795996075566791,-0.9394999027252204,-1.724423008870625,-0.15457679657981593,-1.3319614557979218,-0.5470383496525191,0.971200218200682,14.285725734389587,-21.816361242115434,0.39246155307270186,10,0.4699997901916504,1.1150002479553223,1.260000228881836,1.8799996376037598,1.2299995422363281,1,0.01266715726196832,-1.594592922703384,14.329999923706055,1.5714279226706376,14.609999656677244,-1.0000095367977162,15.06999969482422,0.01266715726196832
3077,2012-10-24,14.109999656677244,14.25,14.0,14.25,26800.0,-0.007037324503960329,2.571419813216531,4.666719649044787,22.27722374951773,28.8500519053943,0.7929000101358277,1.0595489709145447,1.3046185083276232,2.479146469569704,16.936841671620627,0.25,-0.4927476306532945,-0.9570002555847186,-1.8151770852259936,-0.09882342594344351,-1.3860886704053552,-0.5279118407640819,1.0027285820007332,9.016363327947287,-26.59659857024043,0.42908841482063714,10,0.5050001144409197,1.195000648498537,1.4475002288818377,1.9749999046325701,1.3299999237060565,2,0.023387663482322685,-1.1621607689194866,14.210000038146973,-1.594592922703384,14.329999923706055,1.5714279226706376,14.609999656677244,0.023387663482322685
3078,2012-10-25,14.529999732971193,14.779999732971193,14.199999809265135,14.270000457763672,165000.0,0.02976612944814594,-1.8999954700534691,-1.857133125796135,33.19148608061266,29.746797512389772,0.31160837267949937,0.5769833952398589,0.8793236493903205,2.0414107378012982,17.7940060512362,0.6700000762939489,-0.4594547351999907,-0.47850017547607315,-1.3142105006307947,0.3572101496786484,-0.8963553380534339,-0.06064501289871238,0.4937102466125456,51.45629809459534,16.708965020521532,0.417855162577361,10,0.08500003814697088,0.6800003051757795,1.280000686645506,1.5549998283386213,0.8200006484985334,3,-0.0020646753972829446,2.571419813216531,14.109999656677244,-1.1621607689194866,14.210000038146973,-1.594592922703384,14.329999923706055,-0.0020646753972829446
3079,2012-10-26,14.470000267028807,14.65999984741211,14.170000076293945,14.56999969482422,112800.0,-0.004129350794565889,2.500001702991475,-0.384614256003591,29.741377361321483,29.36922287835686,0.3101645987072832,0.6016736225533972,0.9387024157512212,2.0765990698847236,18.031541297836498,0.48999977111816406,-0.439274119761512,-0.4964996337890639,-1.3525929751969166,0.3595937076187887,-0.9245463044929902,-0.0684529630851376,0.47181291418823257,60.25646511934957,28.101586229705482,0.4280466707039267,10,0.14499950408935725,0.7199993133544922,1.3400001525878924,1.6149992942810076,0.969999313354494,4,0.04077402499654825,-1.8999954700534691,14.529999732971193,2.571419813216531,14.109999656677244,-1.1621607689194866,14.210000038146973,0.04077402499654825
3080,2012-10-31,14.34000015258789,14.5600004196167,14.260000228881836,14.470000267028807,167000.0,-0.00898411278796818,-1.0689671048088212,1.3000085831178967,33.01434664386362,29.684425972142517,0.35524385563241623,0.674086778569027,1.0655912914175651,2.183654310254667,18.15244045406003,0.3000001907348633,-0.44062230924847157,-0.5679997444152836,-1.4276103554925434,0.29161086666197633,-0.9978050499539144,-0.13819443887665273,0.5264679741317853,43.58977807501986,8.913031489895495,0.42980530553863006,10,0.27499961853027344,0.8249998092651367,1.4700002670288086,1.7449994087219238,1.0599994659423828,2,0.08647139176594676,2.500001702991475,14.470000267028807,-1.8999954700534691,14.529999732971193,2.571419813216531,14.109999656677244,0.08647139176594676
3081,2012-11-01,14.279999732971193,14.449999809265135,14.119999885559082,14.399999618530273,124600.0,-0.004184129635861233,1.9999956651220374,0.9230752301654246,30.47616971592764,28.990316765159612,0.32213895342039045,0.6766306662021666,1.1159162795017483,2.2188506447144665,18.540918835133784,0.3299999237060529,-0.42967322413472964,-0.5695001602172827,-1.4330417911791002,0.2940414707445349,-1.0012709756981906,-0.13772934473637477,0.5171509436109094,35.89741395226017,0.1458761665071151,0.4317708154809087,11,0.3300004005432111,0.8550004959106428,1.530000686645506,1.7400002479553205,1.2100000381469709,3,0.05322130553875737,-1.0689671048088212,14.34000015258789,2.500001702991475,14.470000267028807,-1.8999954700534691,14.529999732971193,0.05322130553875737
3082,2012-11-02,14.300000190734865,14.390000343322756,14.220000267028807,14.359999656677244,62700.0,0.0014005923065596448,1.8333147897957316,0.4999960263532032,30.143543944761788,27.649847372072113,0.1747184056064075,0.609930523663536,1.0824047639910486,2.176944354293239,18.425547068428603,0.17000007629394887,-0.45373415329203404,-0.4999997138977026,-1.370692038561181,0.37069261076577575,-0.9353458762294427,-0.06465355156596253,0.43337843172066925,27.272779816779085,-8.686819722061841,0.43534616233173956,11,0.21499967575073065,0.6399998664855939,1.5275001525878888,1.7199997901916486,1.1300001144409144,4,0.07972023597503552,1.9999956651220374,14.279999732971193,-1.0689671048088212,14.34000015258789,2.500001702991475,14.470000267028807,0.07972023597503552
3083,2012-11-05,14.390000343322756,14.539999961853027,14.15999984741211,14.279999732971193,63200.0,0.00629371688024194,-1.1714268587091947,-1.8333598245224725,33.9622785799789,28.64565757490036,-0.024455216767481858,0.47829554960221365,0.9893321770289045,2.0616668863078527,18.07782665372001,0.38000011444091797,-0.4726013211458593,-0.3679996013641347,-1.2323727370811124,0.49637353435284304,-0.8001861692226235,0.06418696649435418,0.28470798933633645,50.00008830318401,12.074239184614704,0.432186567858489,11,-4.768371599794818e-07,0.509999752044676,1.4374999999999982,1.5449995994567853,0.8800001144409162,0,0.07296728366985517,1.8333147897957316,14.300000190734865,1.9999956651220374,14.279999732971193,-1.0689671048088212,14.34000015258789,0.07296728366985517
3084,2012-11-06,14.470000267028807,14.600000381469727,14.40999984741211,14.420000076293945,17500.0,0.00555941082678113,-4.428536395961908,0.45454466638921953,34.883727119574786,30.04638017157336,-0.14125718541411914,0.3492573429920647,0.9129289137465744,1.9594722837474752,18.27345628590773,0.21000003814697088,-0.5181918092902755,-0.24549970626831197,-1.0764654732651344,0.5854660607285105,-0.6609825897667232,0.16998317723009926,0.15073139901755717,72.91667080587347,34.06639023503979,0.415482883498411,11,-0.08000040054321111,0.33499956130981623,1.3524999618530291,1.399999141693117,0.4799995422363281,1,0.060815487090631226,-1.1714268587091947,14.390000343322756,1.8333147897957316,14.300000190734865,1.9999956651220374,14.279999732971193,0.060815487090631226
3085,2012-11-07,14.010000228881836,14.31999969482422,13.93000030517578,14.31999969482422,266400.0,-0.03178991220857974,1.5161294292095506,-6.199965667855832,29.06976830149121,30.75110238856109,0.30014028419594396,0.7367697351105065,1.3648069182153986,2.387032566701741,18.849044284734106,0.5399999618530273,-0.5846591357295114,-0.6354997634887702,-1.4559353821506402,0.18493585517309974,-1.0457175728197061,-0.22528195415783436,0.5900001525878906,11.940285760647935,-25.53456609956506,0.4102178093309352,11,0.3449997901916504,0.755000114440918,1.7250001430511475,1.8249993324279785,1.619999885559082,2,0.10206990207990851,-4.428536395961908,14.470000267028807,-1.1714268587091947,14.390000343322756,1.8333147897957316,14.300000190734865,0.10206990207990851
3086,2012-11-08,13.9399995803833,14.039999961853027,13.829999923706055,13.949999809265135,200400.0,-0.004996477327261384,1.2105205039401696,0.03225885841910698,24.30280171144564,30.97616660655308,0.3663380139309318,0.7582225948957806,1.425382304799225,2.425134445529288,19.135529643147514,0.21000003814697266,-0.5830239817735041,-0.6500003814697273,-1.504684037793952,0.20468327485449755,-1.0773422096318406,-0.22265855330761397,0.6600008010864258,14.285661205542702,-17.447472142256668,0.42734182816211264,11,0.36500024795532227,0.7750005722045898,1.7775006294250488,1.7500004768371564,1.8600006103515643,3,0.10473458264672542,1.5161294292095506,14.010000228881836,-4.428536395961908,14.470000267028807,-1.1714268587091947,14.390000343322756,0.10473458264672542
3087,2012-11-09,13.970000267028807,14.170000076293945,13.859999656677244,13.859999656677244,24500.0,0.0021521296663253864,-4.636339991677103,-10.999809269504148,26.89078795470283,30.276089037007544,0.3513368026643011,0.6737690041765223,1.3780511580811865,2.362766248848539,19.246930489216506,0.310000419616701,-0.5472946887431096,-0.5634996891021746,-1.425596753423946,0.29859737521959673,-0.9945482212630612,-0.13245115694128806,0.5376000595092787,18.181851960108958,-11.180542972793958,0.431048532160886,11,0.2749996185302752,0.7199997901916522,1.6999998092651385,1.5949997901916504,2.150000572204595,4,0.10880454366753112,1.2105205039401696,13.9399995803833,1.5161294292095506,14.010000228881836,-4.428536395961908,14.470000267028807,0.10880454366753112
3088,2012-11-12,13.899999618530273,14.170000076293945,13.829999923706055,13.970000267028807,21400.0,-0.005010783619220471,-2.2380961031057987,-0.6363660008322768,32.160826657222586,30.54491673655211,0.3604825513445409,0.6818554397797083,1.420201620422553,2.3945542528826707,19.969043527796902,0.3400001525878906,-0.5059381236329923,-0.5720003128051765,-1.43040999077615,0.28640936516579707,-1.0012051517906642,-0.14279547381968882,0.5262886596679692,9.090864053187747,-21.028346495472082,0.42920483898548695,11,0.3150005340576172,0.7900004386901855,1.7250003814697266,1.6399998664855957,1.890000343322754,0,0.11007199486580133,-4.636339991677103,13.970000267028807,1.2105205039401696,13.9399995803833,1.5161294292095506,14.010000228881836,0.11007199486580133
3089,2012-11-13,13.8100004196167,14.039999961853027,13.710000038146973,13.800000190734865,26200.0,-0.006474762689460456,-2.4736736435275812,-0.14285908911320558,35.55558616728803,30.82727668359927,0.38779619074499116,0.7089678257025263,1.4923362646445426,2.4491019609638194,20.750712463300186,0.3299999237060547,-0.45515016579905776,-0.5989995479583747,-1.4575636871275641,0.25956459121081465,-1.0282816175429694,-0.16971747837378004,0.5447332560424805,16.39351438563792,-15.821255157586954,0.42928206958459497,11,0.3449997901916504,0.8199996948242188,1.7949998378753662,1.72999906539917,2.3800001144409144,1,0.10572049194676958,-2.2380961031057987,13.899999618530273,-4.636339991677103,13.970000267028807,1.2105205039401696,13.9399995803833,0.10572049194676958
3090,2012-11-14,13.84000015258789,14.18000030517578,13.729999542236328,13.979999542236328,44100.0,0.0021723194829579295,-1.4999999999999902,-13.999618539006873,39.181302204546704,31.794513626779164,0.312249074880949,0.6094012380590783,1.4450969905165074,2.388894106609097,21.22228773190089,0.45000076293945135,-0.45600042125123785,-0.5049998283386223,-1.33060311657308,0.3206034598958354,-0.9178014724558512,-0.09219818422139348,0.4244708138195801,27.659583102524092,-6.541235096816667,0.41280164411722897,11,0.315000057220459,0.75,1.750000238418579,1.6999993324279785,2.4099998474121094,2,0.0802022864479297,-2.4736736435275812,13.8100004196167,-2.2380961031057987,13.899999618530273,-4.636339991677103,13.970000267028807,0.0802022864479297
3091,2012-11-15,13.779999732971193,14.020000457763672,13.619999885559082,13.800000190734865,75600.0,-0.004335290386935253,-1.3529434864073175,0.14286103542234332,40.11977449912177,32.90298368837472,0.32840061902107465,0.5968273149894561,1.5003451461862323,2.4140390393340727,21.96046795764601,0.40000057220458984,-0.4473240862966712,-0.4995002269744848,-1.2830271680054448,0.28402671405647517,-0.8912636974899648,-0.10773675645900482,0.4068453034798072,28.57137991461256,-8.4509596611658,0.3917634705154797,11,0.3300004005432111,0.7200002670288068,1.712500572204588,1.759999752044676,2.090000152587889,3,0.13425257019731696,-1.4999999999999902,13.84000015258789,-2.4736736435275812,13.8100004196167,-2.2380961031057987,13.899999618530273,0.13425257019731696
3092,2012-11-16,13.90999984741211,13.979999542236328,13.68000030517578,13.720000267028807,93700.0,0.00943397075181851,-1.2222206523850572,-9.499761586877831,27.536268941291496,32.18898261740945,0.15339196122996235,0.3824753929921165,1.3647487544595478,2.251820944068335,22.865985451849628,0.29999923706054865,-0.44218901744547345,-0.3035001277923577,-0.9623755073177271,0.35537525173301177,-0.6329378175550424,0.02593756197032704,0.2700004577636701,51.78566866994906,15.90384801640819,0.32943768976268467,11,0.20000028610229492,0.559999942779541,1.5375003814697266,1.6299996376037598,1.8100004196166974,4,0.135873498494278,-1.3529434864073175,13.779999732971193,-1.4999999999999902,13.84000015258789,-2.4736736435275812,13.8100004196167,0.135873498494278
3093,2012-11-19,14.079999923706055,14.220000267028807,13.789999961853027,14.220000267028807,48600.0,0.012221429055268684,5.142846438375891,-0.7368455395549682,36.912763276051024,32.414431079240146,-0.07286903822668833,0.1417729496703366,1.1632878324273772,2.0531384069832157,23.52802763061889,0.4300003051757795,-0.4228062207313883,-0.08400006294250417,-0.6066008774902034,0.43860075160519507,-0.3453004702163547,0.17730034433134634,-0.46000003814697266,76.66662428116867,42.05588906298758,0.2613004072738499,11,-0.1100001335144043,0.3899998664855957,1.4000000953674316,1.445000171661377,1.6599998474121094,0,0.144886429444695,-1.2222206523850572,13.90999984741211,-1.3529434864073175,13.779999732971193,-1.4999999999999902,13.84000015258789,0.144886429444695
3094,2012-11-20,14.170000076293945,14.1899995803833,13.93000030517578,14.020000457763672,55200.0,0.006392056326389728,1.7368542574337127,-1.0714232191878938,44.137939199099144,34.08867229008547,-0.2345666335065335,0.018044113242408955,1.0451254070691682,1.9316542137642294,23.004640894043543,0.2599992752075213,-0.40267603180999423,0.02800006866455007,-0.4507527997586518,0.5067529370877519,-0.21137636554704997,0.2673765028761501,-0.5380001831054688,91.66664017573055,55.78785465913781,0.23937643421160082,11,-0.25,0.25499963760375977,1.3524999618530273,1.299999713897705,1.6300001144409197,1,0.1143260322397106,5.142846438375891,14.079999923706055,-1.2222206523850572,13.90999984741211,-1.3529434864073175,13.779999732971193,0.1143260322397106
3095,2012-11-21,14.130000114440918,14.380000114440918,14.050000190734865,14.170000076293945,47400.0,-0.002822862500893475,-2.3000023841881054,-0.2666670905229963,44.75526620810331,36.361168345269654,-0.19640911630510516,0.04457787170831118,1.049470039227554,1.935306767496332,21.783548709141407,0.3299999237060529,-0.40089120297855274,-0.001999902725220437,-0.4725025456324534,0.46850274018201254,-0.23725122417883604,0.23325141872839517,-0.4862402137756341,67.10527306448091,29.93881259061436,0.2352513214536163,11,-0.13000011444091797,0.2949995994567871,1.3924999237060547,1.2249999046325684,1.2299995422363263,2,0.1457891297192111,1.7368542574337127,14.170000076293945,5.142846438375891,14.079999923706055,-1.2222206523850572,13.90999984741211,0.1457891297192111
3096,2012-11-23,14.390000343322756,14.470000267028807,14.100000381469727,14.199999809265135,27600.0,0.01840058222052776,1.114282755952295,-4.7500178814105745,52.69461214625579,39.22825992210887,-0.4312102522699881,-0.21212132985528065,0.7493306364513526,1.6325974641387813,20.03807938456159,0.36999988555908025,-0.4030190778885121,0.24900031089782892,-0.2344915189353891,0.732492140731047,0.0072543959812190195,0.49074622581443883,-0.7167908341064457,89.87342688999593,49.329909453440436,0.24174591491660904,11,-0.34500026702881037,0.034999370574949396,1.1150000095367414,0.634999752044676,1.7799997329711896,4,0.12925640113277148,-2.3000023841881054,14.130000114440918,1.7368542574337127,14.170000076293945,5.142846438375891,14.079999923706055,0.12925640113277148
3097,2012-11-26,14.4399995803833,14.449999809265135,14.25,14.359999656677244,36200.0,0.0034745820616846057,2.9999809265865376,0.42105104652913866,51.533717923214596,41.38080339610798,-0.45542132863523577,-0.2488909556733958,0.6705512787137096,1.5339981214818188,18.131619100651232,0.19999980926513494,-0.3424770725676787,0.2824995517730713,-0.2187358418398606,0.7837349453860032,0.03188185496660623,0.5331172485795364,-0.7189826256982403,95.58813629682844,53.91756156722086,0.2506176968064656,11,-0.39499950408935547,-0.014999866485595703,1.0650007724761963,0.5850005149841309,1.580000877380371,0,0.09903049492594396,1.114282755952295,14.390000343322756,-2.3000023841881054,14.130000114440918,1.7368542574337127,14.170000076293945,0.09903049492594396
3098,2012-11-27,14.5,14.8100004196167,14.390000343322756,14.390000343322756,83200.0,0.004155153833813818,-6.636388857581515,1.3749970197648662,50.93166782074974,43.08925691315928,-0.4708792179944261,-0.3280746758439079,0.5699465376778896,1.4244547222017871,18.057277459043746,0.42000007629394354,-0.25813848437503495,0.3439999580383297,-0.15270085640010045,0.8407007724767599,0.09564955081911464,0.5923503652575448,-0.734044046574315,64.77268417020056,25.93693570611118,0.24835040721921495,11,-0.2849998474121094,-0.07999992370605469,1.005000352859497,1.015000343322754,1.2899999618530273,1,0.08413794945026254,2.9999809265865376,14.4399995803833,1.114282755952295,14.390000343322756,-2.3000023841881054,14.130000114440918,0.08413794945026254
3099,2012-11-28,15.0600004196167,15.130000114440918,14.40999984741211,14.40999984741211,79300.0,0.03862071859425509,-1.2153834867769504,5.909114553982565,80.70172503314167,47.70263722744761,-0.9330394290842232,-0.8870889346325921,-0.023053864653931555,0.8171857329575545,18.18969469116573,0.7200002670288086,-0.1685966802602863,0.8745003700256344,0.24653857048206262,1.5024621695692062,0.5605194702538476,1.1884812697974212,-1.2105209088957327,93.51854631766892,49.16234977276689,0.31398089977178617,11,-0.6850004196166992,-0.6850004196166992,0.4249999523162842,0.4549999237060547,0.6799993515014648,2,0.04515267812447865,-6.636388857581515,14.5,2.9999809265865376,14.4399995803833,1.114282755952295,14.390000343322756,0.04515267812447865
3100,2012-11-29,15.579999923706055,15.6899995803833,15.140000343322756,15.140000343322756,102600.0,0.034528518565777766,-1.4999989162781644,0.6769218354546428,87.96295683080027,53.01854637541189,-1.318967148398464,-1.3801907077694722,-0.5629542062605903,0.2558146377478554,18.70477626924646,0.6299991607666016,-0.0778847453931455,1.3324998855590824,0.4478975962763272,2.2171021748418376,0.8901987409177039,1.7748010302004609,-1.6024683526130925,93.08177911332236,43.06618629952828,0.44230114464137765,11,-0.8949999809265137,-0.9250001907348633,-0.33749985694885254,-0.06499958038330078,-0.21000003814697266,3,0.01412068473081729,-1.2153834867769504,15.0600004196167,-6.636388857581515,14.5,2.9999809265865376,14.4399995803833,0.01412068473081729
3101,2012-11-30,15.039999961853027,15.5600004196167,14.859999656677244,15.550000190734865,93600.0,-0.034659818003681786,1.6415088907522568,-1.1590925346736893,70.03744689605814,57.74089948149706,-0.6497705154786875,-0.8225043048152347,-0.0663039745488021,0.7534376638407689,18.645861565154366,0.7200002670288104,0.0030949248939631246,0.7544999122619629,-0.19862189803310493,1.7076217225570307,0.2779390071144281,1.2310608174094977,-0.8569722296452245,54.861124448574095,0.7849546570199308,0.476560905147534,11,-0.3000001907348633,-0.38500022888183594,0.06750011444091797,0.3900003433227539,0.5900001525878906,4,0.02127657550770312,-1.4999989162781644,15.579999923706055,-1.2153834867769504,15.0600004196167,-6.636388857581515,14.5,0.02127657550770312
3102,2012-12-03,15.4399995803833,15.579999923706055,14.880000114440918,15.170000076293945,55000.0,0.026595719384628902,1.545452969133908,-0.5294105547390094,75.6666741900998,62.04688958305804,-0.9050966037383734,-1.1939325440686908,-0.5007409462879764,0.30896508161634273,18.596947042158224,0.6999998092651367,0.09091772840464074,1.0974995613098137,0.0133773491203808,2.1816217734992467,0.5554384552150982,1.6395606674045293,-1.0761352263944381,80.76921948313753,20.135110730720278,0.5420611060947164,12,-0.6299996376037598,-0.7849998474121094,-0.4374995231628418,-0.11499929428100586,0.21000003814697266,0,0.04727982614961457,1.6415088907522568,15.039999961853027,-1.4999989162781644,15.579999923706055,-1.2153834867769504,15.0600004196167,0.04727982614961457
3103,2012-12-04,15.4399995803833,15.600000381469727,15.31999969482422,15.5,65000.0,0.0,1.1538416394320392,-0.2222241845186585,78.0068599009752,65.8101029943776,-0.7732035866840299,-1.171288491544173,-0.5339540650703967,0.26164555339369144,19.05118156333218,0.28000068664550604,0.19098832254601206,1.044999599456787,-0.14530321017672776,2.235302409090302,0.4498481946400297,1.6401510042735445,-0.9169989992271059,80.46874592546288,13.650321793433335,0.5951514048167577,12,-0.5699996948242188,-0.7849998474121094,-0.4799995422363281,-0.13499927520751953,0.0800008773803711,1,0.03756482468544031,1.545452969133908,15.4399995803833,1.6415088907522568,15.039999961853027,-1.4999989162781644,15.579999923706055,0.03756482468544031
3104,2012-12-05,15.350000381469727,15.59000015258789,15.270000457763672,15.539999961853027,42800.0,-0.005828963818620747,1.2068947373613472,3.1666375268219027,75.42088515125538,69.21739398806116,-0.5567689947111027,-1.0666703301826743,-0.4727733745732312,0.30763262340125763,19.66608283679613,0.31999969482421875,0.3081508040498928,0.9110003948211673,-0.353709216991442,2.1757100066337767,0.2786455889148627,1.543355200727472,-0.6869599204062791,59.036237329344075,-12.209425770591153,0.6323548059063047,12,-0.4550004005432129,-0.6950006484985352,-0.4375004768371582,-0.04500007629394531,0.1099996566772461,2,0.028664467065060206,1.1538416394320392,15.4399995803833,1.545452969133908,15.4399995803833,1.6415088907522568,15.039999961853027,0.028664467065060206
3105,2012-12-06,15.4399995803833,15.520000457763672,15.1899995803833,15.329999923706055,32300.0,0.005863139848662158,1.444438165140207,-0.578946840068464,77.66668171353766,71.9920683844258,-0.49327622474010724,-1.1004660404275697,-0.5956527785854373,0.17242044602789441,19.163986992425798,0.3300008773803711,0.4111821953555488,0.929499626159668,-0.3934391994723132,2.252438451791649,0.2680302133436765,1.5909690389756594,-0.6537240250014715,78.37829130082343,1.6629630836063143,0.6614694128159909,12,-0.4699997901916504,-0.7849998474121094,-0.5374999046325684,-0.13499927520751953,0.06000041961669922,3,0.019430064694821336,1.2068947373613472,15.350000381469727,1.1538416394320392,15.4399995803833,1.545452969133908,15.4399995803833,0.019430064694821336
3106,2012-12-07,15.399999618530273,15.539999961853027,15.300000190734865,15.539999961853027,29200.0,-0.00259067117487799,2.4285597509553494,-1.272734366194741,75.60138876053057,74.66625403301649,-0.3296025095538564,-0.9965731299215612,-0.5767805565979582,0.1717849783673362,18.45875793838593,0.2399997711181623,0.5027633182262807,0.8164996623992913,-0.5347144402670967,2.1677137650656793,0.1408926110660964,1.4921067137324862,-0.5052771801482674,72.22212656048214,-7.330761285033731,0.6756070513331942,12,-0.3599996566772461,-0.744999885559082,-0.5099997520446777,-0.09499931335449219,0.0,4,-0.0019480346567731788,1.444438165140207,15.4399995803833,1.2068947373613472,15.350000381469727,1.1538416394320392,15.4399995803833,-0.0019480346567731788
3107,2012-12-10,15.489999771118164,15.619999885559082,15.300000190734865,15.369999885559082,52900.0,0.005844165897224807,-1.4615429759857002,-0.8571399377388438,74.91167554292076,77.33069933547992,-0.28496383506321443,-1.019110345983222,-0.6892325364362417,0.04094085357276178,18.211447939217194,0.319999694824217,0.6086441970694327,0.8304998397827141,-0.5461699015884562,2.2071695811538845,0.14216496909712895,1.5188347104682993,-0.49984407569600187,69.76743670268448,-9.731235567315224,0.6883348706855847,12,-0.440000057220459,-0.8350000381469727,-0.617499589920044,-0.1849994659423828,0.5300006866455078,0,0.00903811138743782,2.4285597509553494,15.399999618530273,1.444438165140207,15.4399995803833,1.2068947373613472,15.350000381469727,0.00903811138743782
3108,2012-12-11,15.43000030517578,15.600000381469727,15.260000228881836,15.600000381469727,46700.0,-0.0038734323324043363,3.0,-1.4166686534900688,72.50002554487207,76.41939939233886,-0.08847468051429885,-0.8839294690733954,-0.6509107160282728,0.061408543656902737,17.836940602415357,0.3400001525878906,0.6887374166419864,0.6940003395080545,-0.6749853000085704,2.0629859790246794,0.009507519749742954,1.378493159266366,-0.35586334355827987,55.81408243288758,-21.23061912062004,0.6844928197583121,12,-0.15500068664550604,-0.7750005722045881,-0.7025003433227521,-0.12499999999999822,0.43999958038330256,1,0.014257894297040163,-1.4615429759857002,15.489999771118164,2.4285597509553494,15.399999618530273,1.444438165140207,15.4399995803833,0.014257894297040163
3109,2012-12-12,15.270000457763672,15.640000343322756,15.239999771118164,15.5,58400.0,-0.010369400145665453,-1.7586159269685213,1.3529378765609257,69.52057244028833,74.37024557117087,0.11672076613825233,-0.6418498246992748,-0.5023219028956785,0.18661239262156926,17.224964779590668,0.4000005722045916,0.7724465857296146,0.46100049018859934,-0.8547485937468302,1.776749574124029,-0.19687405177911543,1.1188750321563141,-0.12195998189427648,17.777942610096144,-58.02384456140936,0.6578745419677148,12,-0.020000457763671875,-0.6150007247924805,-0.6250004768371582,0.034999847412109375,0.6799993515014631,2,0.016371970694532223,3.0,15.43000030517578,-1.4615429759857002,15.489999771118164,2.4285597509553494,15.399999618530273,0.016371970694532223
3110,2012-12-13,14.949999809265135,15.369999885559082,14.899999618530273,15.270000457763672,41300.0,-0.020956164957797396,-1.2380910211783298,1.391309936476879,59.3959716508883,73.18785943281867,0.37767442387951,-0.24709572204925756,-0.20413357304876278,0.46944332352211227,16.65112480315906,0.4700002670288086,0.8534816759876662,0.08549985885619904,-1.1493020386101183,1.3203017563225163,-0.5319010898769587,0.7029008075893568,0.7399997711181658,6.7567759138186,-64.48639391026245,0.6174009487331586,12,0.310000419616701,-0.29500007629394354,-0.35249996185302557,0.3550004959106463,0.8500003814697301,3,0.03411372811963309,-1.7586159269685213,15.270000457763672,3.0,15.43000030517578,-1.4615429759857002,15.489999771118164,0.03411372811963309
3111,2012-12-14,15.630000114440918,15.68000030517578,14.670000076293945,14.9399995803833,142800.0,0.04548497082617753,1.556959641515454,-2.156247299169995,66.48200777839241,72.16734094262895,-0.23449246908752563,-0.8236197301014414,-0.8965599678846949,-0.23856137682078682,16.079373158793768,1.0100002288818342,0.8510622021032539,0.6730001449584968,-0.4951039786784506,1.841104268595446,0.08894808314002134,1.2570522067769723,-0.7300004959106445,95.04948718771911,25.775167562980897,0.5840520618184746,12,-0.4549999237060547,-0.9750003814697266,-1.0699999332427979,-0.3599996566772461,0.010000228881837714,4,-0.008317345712672619,-1.2380910211783298,14.949999809265135,-1.7586159269685213,15.270000457763672,3.0,15.43000030517578,-0.008317345712672619
3112,2012-12-17,15.800000190734865,15.850000381469727,15.640000343322756,15.640000343322756,72300.0,0.010876524315369673,-1.6250029802350587,0.231883657351994,67.47312854791997,70.99692634784505,-0.3889594173249993,-0.890417941493979,-1.0721088546932886,-0.43155047481806896,15.612343642224321,0.2200002670288086,0.7768489536906813,0.7485002040863051,-0.36760717236491836,1.8646075805375304,0.1904465158606925,1.3065538923119178,-1.1300001144409197,95.76269679630184,24.84826545010594,0.5580536882256126,12,-0.5399999618530291,-1.0650000572204608,-1.2900002002716082,-0.5799999237060565,-0.13000011444091975,0,-0.02531649160606675,1.556959641515454,15.630000114440918,-1.2380910211783298,14.949999809265135,-1.7586159269685213,15.270000457763672,-0.02531649160606675
3113,2012-12-18,16.120000839233402,16.120000839233402,15.670000076293945,15.8100004196167,114500.0,0.02025320535667996,1.9032267988272795,1.9375044703526436,65.2298972634743,69.86459436031382,-0.6731465783986028,-1.106480508374375,-1.3921199938718125,-0.7717950504109119,16.153780753245094,0.4500007629394567,0.7866706599539661,0.9665008068084759,-0.1486443074502084,2.0816459210671603,0.40892824967913377,1.5240733639378181,-1.4500007629394567,100.0,30.62522890402397,0.5575725571293425,12,-0.7250003814697283,-1.25000047683716,-1.6525008678436315,-0.9000005722045934,-0.39000129699707387,1,-0.0062034972868205696,-1.6250029802350587,15.800000190734865,1.556959641515454,15.630000114440918,-1.2380910211783298,14.949999809265135,-0.0062034972868205696
3114,2012-12-19,15.789999961853027,16.170000076293945,15.68000030517578,16.170000076293945,217100.0,-0.020471517382133597,1.5789453871038268,-1.2258051615245091,53.19148997844812,67.14512861197053,-0.30638808307713994,-0.6839573199702365,-1.0688658803116038,-0.4692720421925518,16.758843670946828,0.48999977111816584,0.7311446625598492,0.5554999351501468,-0.49215368255722325,1.603153552857517,0.03167312629646091,1.0793267440038328,-1.0329998397827147,74.66665903727213,7.9481861965499405,0.5238268088536855,12,-0.36999988555908203,-0.8949999809265137,-1.3374998569488525,-0.5699996948242188,0.2200002670288086,2,0.0050664929638584155,1.9032267988272795,16.120000839233402,-1.6250029802350587,15.800000190734865,1.556959641515454,15.630000114440918,0.0050664929638584155
3115,2012-12-20,16.190000534057614,16.34000015258789,15.710000038146973,15.789999961853027,86200.0,0.025332525216652746,-1.2499987227585834,-1.0526327677377,68.25397402070523,66.32874919643437,-0.6580096910311521,-0.9715254591591709,-1.4740056962123251,-0.8998129432186364,18.140454628540162,0.630000114440918,0.6789699768405857,0.8525004863738985,-0.141627225926797,1.8466281986745958,0.35543663022355076,1.3495643425242463,-1.31996041564941,91.01798732469788,21.857810061833987,0.49706385615034854,12,-0.6850004196166957,-1.2100005149841273,-1.7975003719329798,-1.030000209808346,-0.28000068664550426,3,-0.014824009689660467,1.5789453871038268,15.789999961853027,1.9032267988272795,16.120000839233402,-1.6250029802350587,15.800000190734865,-0.014824009689660467
3116,2012-12-21,16.25,16.34000015258789,15.470000267028807,16.09000015258789,310700.0,0.003705958243557239,4.117644088904856,0.3999990463270514,64.41281670212678,65.16220932523505,-0.6534768656230341,-0.9328620058921064,-1.526947526358871,-0.9885575298150808,19.589290413614656,0.8699998855590838,0.6431125624651592,0.8194999694824219,-0.14909071608533608,1.788090655050178,0.3352046266985429,1.3037953122663009,-1.2329638781738268,89.65515351418072,21.056154882778372,0.4842953427838782,12,-0.744999885559082,-1.2699999809265137,-1.8774998188018799,-1.0899996757507324,-0.010000228881835938,4,-0.027692295954777513,-1.2499987227585834,16.190000534057614,1.5789453871038268,15.789999961853027,1.9032267988272795,16.120000839233402,-0.027692295954777513
3117,2012-12-24,15.869999885559082,16.209999084472653,15.0,16.209999084472653,42200.0,-0.02338462242713346,6.117658443543878,-2.124997019764897,56.73981556719096,63.41107488327049,-0.23904304430335266,-0.46402780858850967,-1.1457717996946837,-0.6359719322591602,20.637201150353317,1.25,0.5824562089531469,0.36799983978271555,-0.4984656409310908,1.2344653204965237,-0.06523290057418762,0.8012325801396187,0.4700002670288086,64.92535720080963,-2.0824669586171893,0.4332327403569038,12,-0.36499977111816406,-0.8599996566772461,-1.5649998188018799,-0.7549996376037598,0.509999275207516,0,-0.014492724883105712,4.117644088904856,16.25,-1.2499987227585834,16.190000534057614,1.5789453871038268,15.789999961853027,-0.014492724883105712
3118,2012-12-26,15.720000267028807,16.010000228881836,15.649999618530273,15.850000381469727,34100.0,-0.009451771872208248,-1.6666572477103105,0.382354178646069,55.692304261338336,61.87460064116493,-0.04870246507295661,-0.22972038318868293,-0.9972824680609662,-0.502083001700754,21.040168422578795,0.3600006103515625,0.5311580663502049,0.15700020790099956,-0.5735686420088708,0.8875690578108699,-0.20828421705393474,0.5222846328559339,0.6199998855590838,53.73135709263153,-13.694728043102629,0.3652844249549349,12,-0.21500015258788885,-0.6550002098083478,-1.4300003051757795,-0.6050000190734846,0.4499998092651385,2,-0.0031806736568403826,6.117658443543878,15.869999885559082,4.117644088904856,16.25,-1.2499987227585834,16.190000534057614,-0.0031806736568403826
3119,2012-12-27,15.739999771118164,15.800000190734865,15.5,15.68000030517578,54500.0,0.0012722330629537648,2.333329801212178,-0.46153394710780915,54.716982263763995,61.35471293148444,0.0055636911521670385,-0.20676493736315393,-1.0166567131126278,-0.5313745776842005,20.546306185464463,0.30000019073486506,0.47797311566657363,0.14299974441528285,-0.5514022044015086,0.8374016932320743,-0.20420122999311197,0.49020071882367766,0.5732003784179689,55.223857227854126,-10.370014674128612,0.3472009744083954,12,-0.2349996566772461,-0.6049995422363281,-1.5199999809265137,-0.6249995231628418,0.15999984741210938,3,-0.0006353385658991462,-1.6666572477103105,15.720000267028807,6.117658443543878,15.869999885559082,4.117644088904856,16.25,-0.0006353385658991462
3120,2012-12-28,15.800000190734865,16.129999160766598,15.5,15.640000343322756,38900.0,0.0038119708061747914,-1.8636290731596967,2.666687859617812,56.25000558793245,60.21782379921112,0.0880779767271207,-0.2629183737034584,-1.0769336742904745,-0.5873194475515202,19.22372974605126,0.629999160766598,0.43983198261003764,0.19200015068054377,-0.5082136321921293,0.8922139335532187,-0.15810674075579279,0.5421070421168803,0.48693595581054616,59.70149997295564,-4.84516914954208,0.3501068914363373,12,-0.13000011444091975,-0.6050000190734881,-1.6275002956390399,-0.6849999427795428,-0.05000019073486506,4,0.013291141494423231,2.333329801212178,15.739999771118164,-1.6666572477103105,15.720000267028807,6.117658443543878,15.869999885559082,0.013291141494423231
3121,2012-12-31,15.359999656677244,16.069999694824222,15.289999961853027,15.81999969482422,119600.0,-0.0278481347307602,-1.6000015894587216,-2.875002980235103,48.16901355479337,58.07292213330816,0.5428362691177089,0.21321666406914375,-0.6413610991056249,-0.15136928078678658,18.504501776388732,0.779999732971195,0.41131578893513954,-0.2640003681182872,-0.9229759661454029,0.3949752299088285,-0.593488167131845,0.06548743089527065,0.9011977669372602,29.752060253346475,-32.72416759278818,0.3294877990135574,12,0.310000419616701,-0.13999938964843572,-1.1474997997283918,-0.24499940872192205,0.0,0,0.035807304884656777,-1.8636290731596967,15.800000190734865,2.333329801212178,15.739999771118164,-1.6666572477103105,15.720000267028807,0.035807304884656777
3122,2013-01-02,16.170000076293945,16.510000228881836,15.75,15.75,130200.0,0.05273440349750147,-2.6190480515528995,-0.9130435684002044,58.6046423945636,57.33678270342919,-0.23374053855273758,-0.5684337250385276,-1.450981786147313,-0.9565996125777936,18.03485810580741,1.1500005722045916,0.46726741004450645,0.5095000267028809,-0.18639724955924208,1.2053973029650056,0.1615513885718194,0.8574486648339423,-1.1700000762939453,72.13114113360584,8.448173942651756,0.34794863813106214,1,-0.41499996185302734,-0.7899999618530273,-1.9350001811981201,-1.054999828338623,-0.39999961853027344,2,0.0043289854356181046,-1.6000015894587216,15.359999656677244,-1.8636290731596967,15.800000190734865,2.333329801212178,15.739999771118164,0.0043289854356181046
3123,2013-01-03,16.020000457763672,16.389999389648438,15.789999961853027,16.25,140500.0,-0.00927641421289671,1.3529466763405713,-0.5476178582295267,58.74125298940017,57.95342303797942,-0.11110119967090881,-0.39289805255480204,-1.2971795519948621,-0.8037714153500293,17.50054614853092,0.5999994277954102,0.43461959053734134,0.33050036430358887,-0.3749814608097921,1.0359821894169698,-0.022240548253101622,0.6832412768602794,-0.9898004531860352,59.83609312549491,-9.254772713578859,0.3527409125566904,1,-0.2650003433227539,-0.570000171661377,-1.7850005626678467,-0.9050002098083496,-0.020000457763671875,3,0.022471828509122327,-2.6190480515528995,16.170000076293945,-1.6000015894587216,15.359999656677244,-1.8636290731596967,15.800000190734865,0.022471828509122327
3124,2013-01-04,15.789999961853027,16.120000839233402,15.760000228881836,16.120000839233402,49800.0,-0.014357084228370343,1.181816080062189,1.4347892790207972,59.99999545869659,57.03631430886735,0.13287223080789268,-0.13517419289354748,-1.0511412196874907,-0.5728897514554365,17.071179137975992,0.36000061035156605,0.37641232676702074,0.07849988937377894,-0.6096336753853855,0.7666334541329434,-0.26556689300580416,0.42256667175336204,-0.7302039527893065,40.983597587048166,-34.505314410337036,0.34406678237958244,1,-0.034999847412109375,-0.3299999237060547,-1.4724998474121094,-0.6749997138977051,0.5099992752075195,4,0.02406587177700814,1.3529466763405713,16.020000457763672,-2.6190480515528995,16.170000076293945,-1.6000015894587216,15.359999656677244,0.02406587177700814
3125,2013-01-07,15.739999771118164,15.93000030517578,15.609999656677244,15.68000030517578,43600.0,-0.0031665732017516213,-2.1999942779758723,-0.18181608006219438,51.54061033509739,55.6060691569752,0.1255275240926199,-0.06487240549167339,-0.9763269243972204,-0.5237272414365322,16.735982461034855,0.32000064849853516,0.3046075816299769,0.013499689102172141,-0.6626903766564851,0.6896897548608312,-0.32459534377715826,0.35159472198150077,-0.6511996776580808,36.88522219434159,-34.636939993393504,0.33809503287932935,1,0.015000343322753906,-0.14999961853027344,-1.364999771118164,-0.6249995231628418,1.5900001525878906,0,0.01016517469750533,1.181816080062189,15.789999961853027,1.3529466763405713,16.020000457763672,-2.6190480515528995,16.170000076293945,0.01016517469750533
3126,2013-01-08,15.369999885559082,15.75,15.289999961853027,15.75,69400.0,-0.023506981635286084,1.4210521032276846,-6.333391613949013,44.29708175842256,54.22354317822316,0.3995935999602356,0.31912652143191167,-0.5814322053550711,-0.15464934101667716,16.095960668330783,0.46000003814697266,0.29844261898178814,-0.3550002098083489,-1.0343654882099997,0.3243650685933037,-0.6946828490091761,-0.015317570607523479,-0.25277578939056333,6.557369360327001,-59.341563875328674,0.33968263920082614,1,0.5300002098083496,0.2200002670288086,-0.7000000476837158,-0.25499963760375977,1.4700002670288086,1,0.024723494942765045,-2.1999942779758723,15.739999771118164,1.181816080062189,15.789999961853027,1.3529466763405713,16.020000457763672,0.024723494942765045
3127,2013-01-09,15.630000114440918,15.739999771118164,15.350000381469727,15.449999809265135,101400.0,0.016916085284172322,-1.0526328998288401,-0.47368487096539885,43.39622010997322,52.85731160584926,0.11395255523141756,0.07394367458521245,-0.8097792934330528,-0.4107159247251104,15.233314539899157,0.3899993896484375,0.20675761518868896,-0.10199999809265137,-0.7740152628451185,0.5700152666598175,-0.4380076304688849,0.23400763428358218,-0.4849204956181321,30.90912085920899,-29.40905224995162,0.3360076323762341,1,0.26999998092651367,-0.039999961853027344,-0.9325003623962402,-0.5149998664855957,1.2200002670288086,2,-0.01727450132992736,1.4210521032276846,15.369999885559082,-2.1999942779758723,15.739999771118164,1.181816080062189,15.789999961853027,-0.01727450132992736
3128,2013-01-10,15.649999618530273,15.75,15.510000228881836,15.729999542236328,32300.0,0.001279558793533031,2.999968211078439,-0.44444326707073695,47.94117176821567,52.10444377301055,0.09273087208956277,0.07512261597882919,-0.8107805708607323,-0.42886095866074037,14.460598368928224,0.23999977111816406,0.12543219179419118,-0.09300045967102122,-0.7512631913751662,0.565262272033122,-0.4221318255230919,0.23613090618105126,-0.4776215875063059,43.37340676234787,-14.50478379687442,0.32913136585207187,1,0.2500004768371582,-0.05999946594238281,-0.9174997806549072,-0.5349993705749512,1.3999996185302734,3,0.007667785441433095,-1.0526328998288401,15.630000114440918,1.4210521032276846,15.369999885559082,-2.1999942779758723,15.739999771118164,0.007667785441433095
3129,2013-01-11,15.520000457763672,15.859999656677244,15.420000076293945,15.68000030517578,32900.0,-0.008306655842513666,-1.4444379688890674,1.9999999999999778,39.29712051216905,50.22078987570351,0.21036325185188076,0.23696055389867077,-0.6609678247109656,-0.2950300230700993,13.620625904487211,0.439999580383299,0.08811521333421624,-0.23549962043762207,-0.8648011302247163,0.3938018893494739,-0.550150375331171,0.07915113445592503,-0.32086998278254697,35.93755820762979,-17.015491650787993,0.31465075489354793,1,0.37999963760375977,0.06999969482421875,-0.7575006484985352,-0.4050002098083496,1.2199993133544922,4,0.03092780464424627,2.999968211078439,15.649999618530273,-1.0526328998288401,15.630000114440918,1.4210521032276846,15.369999885559082,0.03092780464424627
3130,2013-01-14,15.460000038146973,15.539999961853027,15.25,15.529999732971193,23100.0,-0.003866006304573566,5.444432670707413,0.43749850988247546,37.38019276408021,49.02203201006871,0.24257173483073302,0.3553467650948008,-0.5772515831879979,-0.2319868374055325,13.904570515764664,0.28999996185302734,0.062029864361608844,-0.3210000514984124,-0.8454709994248049,0.20347089642798188,-0.5832355254616104,-0.058764577535216134,-0.23465216808783396,34.42625513772795,-13.310682413325864,0.26223547396319696,1,0.4200000762939453,0.13000011444091797,-0.6850001811981201,-0.440000057220459,1.4499998092651367,0,0.05433371260290465,-1.4444379688890674,15.520000457763672,2.999968211078439,15.649999618530273,-1.0526328998288401,15.630000114440918,0.05433371260290465
3131,2013-01-15,15.5,15.550000190734865,15.350000381469727,15.350000381469727,37900.0,0.002587319647757269,-1.6666709052299868,-2.142861035422289,43.369177587491095,47.329202587060664,0.25090456027302466,0.32159658127925717,-0.5906476624169201,-0.27155463626481513,13.400210359778693,0.1999998092651385,0.038084501158497375,-0.27450008392333913,-0.809957878942182,0.2609577110955037,-0.5422289814327605,-0.006771186413917718,-0.25,40.98362962395518,-4.389931020357345,0.26772889750942175,1,0.31999969482421875,0.09000015258789062,-0.6875002384185791,-0.50000047683716,1.7199993133544922,1,0.11806451120684214,5.444432670707413,15.460000038146973,-1.4444379688890674,15.520000457763672,2.999968211078439,15.649999618530273,0.11806451120684214
3132,2013-01-16,15.399999618530273,15.510000228881836,15.300000190734865,15.510000228881836,56200.0,-0.006451637514175879,2.8181613261200953,-0.7333392673219485,44.16057365235244,45.709127105166466,0.25724613782666594,0.4111745526588777,-0.4653016702435284,-0.17361525775648445,12.528486645778106,0.21000003814697088,-0.001300043355282554,-0.35450043678283727,-0.9152324412414217,0.20623156767574713,-0.6348664390121286,-0.07413443455354418,-0.14999961853027344,24.590115238317164,-18.911369723376776,0.28036600222929253,1,0.28500080108642756,0.1900005340576172,-0.5524997711181641,-0.4249997138977051,1.3700008392333984,2,0.09350653050178748,-1.6666709052299868,15.5,5.444432670707413,15.460000038146973,-1.4444379688890674,15.520000457763672,0.09350653050178748
3133,2013-01-17,16.020000457763672,16.120000839233402,15.43000030517578,15.43000030517578,58900.0,0.04025979575268135,-1.3389842562958691,-5.3636079900125,54.19162446041768,45.063752549802146,-0.4053852960977853,-0.22841304683664987,-1.055131281083188,-0.7873026013642566,11.368987669126069,0.7200012207031286,0.04090159146276484,0.27050042152404785,-0.2781623443761667,0.8191631874242624,-0.0038309614260576552,0.5448318044741551,-0.7448004531860359,88.50571436714417,44.56669937530158,0.2743313829501072,1,-0.3350000381469709,-0.43000030517578125,-1.1675007343292236,-1.075000286102295,1.0699996948242188,3,0.05181023096062498,2.8181613261200953,15.399999618530273,-1.6666709052299868,15.5,5.444432670707413,15.460000038146973,0.05181023096062498
3134,2013-01-18,15.869999885559082,16.0,15.640000343322756,15.960000038146973,39200.0,-0.009363331330736413,3.2352881778096707,-0.15254259205379322,51.02040305642688,45.005951741060976,-0.2713820658764732,-0.07600879126372462,-0.8786594660972114,-0.6289225920463934,10.048363476929467,0.3800001144409162,-0.035570588213190035,0.11649985313415456,-0.43456732513317675,0.6675670314014859,-0.1590337359995111,0.3920334422678202,-0.570103876495363,71.26428591786103,28.1079766934874,0.2755335891336654,1,-0.18499946594238104,-0.2799997329711914,-0.9050002098083496,-1.119999885559082,1.080000877380371,4,0.07435408695719059,-1.3389842562958691,16.020000457763672,2.8181613261200953,15.399999618530273,-1.6666709052299868,15.5,0.07435408695719059
3135,2013-01-22,15.949999809265135,15.979999542236328,15.710000038146973,15.81999969482422,55500.0,0.005040953010897464,1.842106319863072,-1.444443267070702,59.60911799150703,46.707289100292584,-0.35588604553591985,-0.18436327174758382,-0.9158833163012616,-0.7031862552114294,8.328845941691535,0.26999950408935547,-0.10473955042453831,0.20849981307983256,-0.31215885337911864,0.7291584795387838,-0.051829520149643926,0.4688291463093073,-0.6259017158050533,79.26818347283657,32.99462393939791,0.2603293332294753,1,-0.26499938964843395,-0.3599996566772443,-0.9974999427795392,-1.2399997711181623,0.7100000381469744,1,0.049529778764895616,3.2352881778096707,15.869999885559082,-1.3389842562958691,16.020000457763672,2.8181613261200953,15.399999618530273,0.049529778764895616
3136,2013-01-23,15.800000190734865,16.110000610351562,15.770000457763672,15.989999771118164,71500.0,-0.009404364910596263,-1.7200115967239256,-1.4615339471078281,42.32365637819942,46.588115352317715,-0.15475000581779774,-0.07357742652282617,-0.7217120075873869,-0.5484240408686869,7.455325428626066,0.3400001525878906,-0.1697937833070089,0.0810001850128188,-0.3829374016516578,0.5449377716772954,-0.15096860831942038,0.312968978345058,-0.4521840545663487,60.97556153346043,17.230373838466527,0.23196879333223835,1,-0.11499977111816406,-0.21000003814697443,-0.8425002098083514,-1.1450004577636737,1.3599996566772443,2,0.07025314197958998,1.842106319863072,15.949999809265135,3.2352881778096707,15.869999885559082,-1.3389842562958691,16.020000457763672,0.07025314197958998
3137,2013-01-24,15.640000343322756,15.880000114440918,15.600000381469727,15.869999885559082,56900.0,-0.010126572498773356,1.2399978637695312,1.21052657996577,42.1487613076367,45.94451419003116,0.007618743975651654,0.0719993917643098,-0.5194561174028731,-0.3885354253186204,7.716480615344526,0.2799997329711914,-0.19228423994706034,-0.06749968528747452,-0.5270591755083327,0.39205980493338544,-0.2972794303979036,0.16228005982295457,-0.26894052529997303,30.434764580840014,-10.809271861957921,0.2297797451104298,1,0.04500007629394531,0.11499977111816229,-0.7250003814697283,-0.9850006103515643,1.550000190734858,3,0.10102294983045135,-1.7200115967239256,15.800000190734865,1.842106319863072,15.949999809265135,3.2352881778096707,15.869999885559082,0.10102294983045135
3138,2013-01-25,15.670000076293945,15.739999771118164,15.350000381469727,15.739999771118164,73300.0,0.0019181414522153606,10.142888283378747,0.30434710497072864,47.29730019988495,46.83342304422181,-0.02150729020754838,0.04011860841782777,-0.5037233046363383,-0.42310354493636737,7.734459235678472,0.3899993896484375,-0.15199905784193035,-0.03499994277954066,-0.49481704223192224,0.42481715667283915,-0.26490849250573056,0.19490860694664924,0.8400001525878906,42.105210322768464,0.7940167845075123,0.2299085497261901,1,0.015000343322755683,0.08500003814697266,-0.6724998950958252,-0.934999942779541,1.6100006103515625,4,0.0701978542510564,1.2399978637695312,15.640000343322756,-1.7200115967239256,15.800000190734865,1.842106319863072,15.949999809265135,0.0701978542510564
3139,2013-01-28,15.729999542236328,15.81999969482422,15.460000038146973,15.729999542236328,65200.0,0.0038289384588550135,2.999989403636613,-0.0,49.77577957545661,48.21071046770808,-0.054295493068593714,-0.021785412427799855,-0.5134487327070261,-0.481620714663217,8.227323171276462,0.35999965667724787,-0.1235362060366949,0.025499534606932883,-0.4341790434390056,0.48517811265287136,-0.20433975441603636,0.2553388236299021,0.7568006896972648,49.999874516575105,7.7930319787698465,0.2298392890229695,1,-0.019999027252193713,0.025000572204589844,-0.5974991321563703,-0.8599991798400861,1.470001220703125,0,0.08645903686772849,10.142888283378747,15.670000076293945,1.2399978637695312,15.640000343322756,-1.7200115967239256,15.800000190734865,0.08645903686772849
3140,2013-01-29,16.010000228881836,16.170000076293945,15.6899995803833,15.760000228881836,58100.0,0.017800425606732118,-1.4615328185139358,100.0,64.95327665062509,50.6089436969452,-0.2772275036725915,-0.3006618488749595,-0.7398523363093439,-0.7581765311398296,8.254997265060522,0.48000049591064453,-0.11000451872138228,0.29500021934509313,-0.18308829397569681,0.7730887326658831,0.055955962684699045,0.5340444760054872,0.4540640060424792,80.4878162245648,32.37648698222427,0.23904425666039497,1,-0.27500009536743164,-0.25500011444091797,-0.8525002002716064,-1.1150002479553223,1.2800006866455114,1,0.05871333670326062,2.999989403636613,15.729999542236328,10.142888283378747,15.670000076293945,1.2399978637695312,15.640000343322756,0.05871333670326062
3141,2013-01-30,15.90999984741211,16.149999618530273,15.760000228881836,15.970000267028807,40000.0,-0.006246119927551752,-1.1666653421177418,-0.24000167846678977,57.07069855662876,52.04340201964256,-0.12622657797606252,-0.16584721540863967,-0.5843775404259528,-0.6485716001570765,8.835777575702638,0.3899993896484375,-0.05364119920081123,0.16749982833862376,-0.28731665332233547,0.622316309999583,-0.059908412491855856,0.39490806916910337,0.531783110443115,68.2926432140232,17.261567854839008,0.22740824083047925,1,-0.14999961853027344,-0.1549997329711914,-0.6674997806549072,-0.929999828338623,1.710000991821289,2,0.04714016387134001,-1.4615328185139358,16.010000228881836,2.999989403636613,15.729999542236328,10.142888283378747,15.670000076293945,0.04714016387134001
3142,2013-01-31,16.239999771118164,16.34000015258789,15.890000343322756,15.9399995803833,58100.0,0.020741667308044054,-1.2500065565328211,-4.9999682110785875,62.882094251303535,53.00900977418544,-0.362681702355129,-0.5168323123747243,-0.8581155929526325,-0.9680682291466809,8.661037411077945,0.44999980926513494,0.02775985957717353,0.4939997673034675,0.02449154564979139,0.9635079889571436,0.25924565647662945,0.7287538781303056,0.17994753520935092,89.8989490313942,36.333651994213454,0.23475411082683809,1,-0.39499950408935547,-0.4849996566772461,-0.9974997043609619,-1.2599997520446777,1.1000003814697266,3,0.056650251801734,-1.1666653421177418,15.90999984741211,-1.4615328185139358,16.010000228881836,2.999989403636613,15.729999542236328,0.056650251801734
3143,2013-02-01,16.379999160766598,16.610000610351562,16.049999237060547,16.34000015258789,52900.0,0.008620652193444878,1.239996948253829,0.13332994249346344,68.69561467596236,54.97292217635604,-0.4986873246567445,-0.6624424233487414,-0.9445467574234385,-1.110375345354555,8.66732071725908,0.5600013732910156,0.08971379702324711,0.6159992218017543,0.07944509201758265,1.152553351585924,0.34772215690966846,0.8842762866938401,-1.0299987792968714,79.99988390057547,23.204921281259622,0.26827706489208497,2,-0.3999986648559535,-0.44999885559081676,-1.122498989105221,-1.3999991416931117,1.2800006866455114,4,0.04945063582366549,-1.2500065565328211,16.239999771118164,-1.1666653421177418,15.90999984741211,-1.4615328185139358,16.010000228881836,0.04945063582366549
3144,2013-02-04,16.170000076293945,16.489999771118164,16.129999160766598,16.329999923706055,32300.0,-0.01282045758437178,-1.9999841055391603,-4.000095369796741,64.48979782492182,55.51521993562435,-0.2700574062665666,-0.4453482425990032,-0.6852166125402821,-0.902491504547335,8.757738024059575,0.36000061035156605,0.15734020102941493,0.3870001316070564,-0.17950702324484524,0.953507286458958,0.10374655418110379,0.6702537090330072,-0.7947996902465828,52.17390853651583,-7.142770806348871,0.28325357742595086,2,-0.18999958038330078,-0.23999977111816406,-0.8849999904632568,-1.190000057220459,1.6299991607666016,0,0.06864567749624695,1.239996948253829,16.379999160766598,-1.2500065565328211,16.239999771118164,-1.1666653421177418,15.90999984741211,0.06864567749624695
3145,2013-02-05,15.899999618530273,16.280000686645508,15.890000343322756,16.280000686645508,20900.0,-0.01669761635681788,1.0526276163228336,2.375008940705243,57.46267860040485,57.1973335158694,-0.008823203393827583,-0.1715414151492496,-0.3667159080595823,-0.6393912462371709,8.992147701658459,0.39000034332275213,0.13745139954271934,0.10899968147277761,-0.4594662328062675,0.6774655957518245,-0.17523327566674496,0.3932326386123002,-0.5001032279968278,16.470509037462556,-43.29945089177429,0.28423295713952335,2,0.0800008773803711,0.030000686645507812,-0.5799994468688965,-0.9199995994567871,2.0500011444091797,1,0.08176108022632422,-1.9999841055391603,16.170000076293945,1.239996948253829,16.379999160766598,-1.2500065565328211,16.239999771118164,0.08176108022632422
3146,2013-02-06,15.75,16.0,15.68000030517578,15.869999885559082,54000.0,-0.00943393849868146,-1.4615429759856602,0.3157882848968529,56.410264471748214,58.78194497854846,0.1490077736156863,0.008839754436408498,-0.17734094832669456,-0.5005872064255836,9.706250943498873,0.3199996948242205,0.13731938523713616,-0.059999942779541016,-0.5935479580192364,0.4735480724601526,-0.3267739503993887,0.2067740648403067,-0.32590152507019177,7.52684643592559,-54.35119264173667,0.26677400761984715,2,0.23000049591064453,0.18000030517578125,-0.31749987602233887,-0.7699999809265137,2.239999771118164,2,0.09777783590649824,1.0526276163228336,15.899999618530273,-1.9999841055391603,16.170000076293945,1.239996948253829,16.379999160766598,0.09777783590649824
3147,2013-02-07,15.359999656677244,15.770000457763672,15.199999809265135,15.770000457763672,56500.0,-0.02476192656017495,1.7804855355801323,3.416676600783618,36.799978942862964,57.615575949990465,0.5532983665221742,0.3979798334645661,0.24670286091386906,-0.11841576646028074,10.307090428576329,0.5700006484985369,0.0877259292539101,-0.4365002632141124,-1.0019352347872594,0.12893470835903464,-0.7192177490006859,-0.15378277742753887,1.2500009536743182,11.347500461618674,-45.214090116711084,0.28271748578657396,2,0.5450005531311053,0.5450005531311053,0.08500051498413264,-0.379999637603758,2.590001106262209,3,0.14713549694473427,-1.4615429759856602,15.75,1.0526276163228336,15.899999618530273,-1.9999841055391603,16.170000076293945,0.14713549694473427
3148,2013-02-08,15.770000457763672,15.779999732971193,15.210000038146973,15.420000076293945,81900.0,0.026692761084027294,2.0810883259616473,-0.8536577990635364,48.188415687393764,57.439202184650156,0.17765688659054568,-0.0027087300818351423,-0.12572261539833285,-0.5398486600205139,10.957440661434633,0.5699996948242205,0.11752011208198354,-0.03249950408935476,-0.59392142662524,0.5289224184465287,-0.31321046535729735,0.24821145717858784,0.8118001365661627,44.18609808947247,-10.081307673150931,0.2807109612679419,2,0.13499975204467773,0.13499975204467773,-0.2025003433227539,-0.7050004005432129,2.25,4,0.09955609697216583,1.7804855355801323,15.359999656677244,-1.4615429759856602,15.75,1.0526276163228336,15.899999618530273,0.09955609697216583
3149,2013-02-11,16.0,16.049999237060547,15.699999809265135,15.720000267028807,41100.0,0.014584624956247128,-1.1874919906420764,0.7999983651315302,50.85911013303929,55.87318368269618,-0.01119237931570538,-0.20543697092272772,-0.33275274562928203,-0.7791008990776156,11.401206508163808,0.34999942779541193,0.16819918896808872,0.17350006103515625,-0.3780250109670398,0.7250251330373505,-0.10226247496593999,0.44926259703625426,0.5541645786285407,74.07403155776396,22.020228023508402,0.27576253600109746,2,-0.09499979019165039,-0.09499979019165039,-0.39749979972839355,-0.934999942779541,1.9799995422363281,0,0.10374999046325684,2.0810883259616473,15.770000457763672,1.7804855355801323,15.359999656677244,-1.4615429759856602,15.75,0.10374999046325684
3150,2013-02-12,16.299999237060547,16.309999465942386,15.890000343322756,15.970000267028807,86600.0,0.01874995231628418,1.399998910084675,1.1785688740842153,58.169923029718795,55.99531973526173,-0.296957471233263,-0.4630181039260002,-0.6225866768059056,-1.0828701751974368,12.119463008932579,0.4199991226196307,0.21201889761204562,0.43149933815002406,-0.13034986886517075,0.9933485451652171,0.15057473464242577,0.7124239416576206,0.22708204618072614,99.09907820045865,46.18380636067029,0.28092460350759657,2,-0.39499902725219727,-0.39499902725219727,-0.6924991607666016,-1.234999179840088,1.3100013732910156,1,0.09202454418461081,-1.1874919906420764,16.0,2.0810883259616473,15.770000457763672,1.7804855355801323,15.359999656677244,0.09202454418461081
3151,2013-02-13,17.329999923706055,17.329999923706055,16.360000610351562,16.370000839233402,97200.0,0.06319022913225925,1.0208338300391802,2.909097214395299,71.50127047397136,56.95300598222482,-1.2341304095629546,-1.4217860001077955,-1.612835296848159,-2.1189926959830387,13.503914367746084,1.0300006866455078,0.2753717311045918,1.3700000286102298,0.5324347368641646,2.207565320356295,0.9512173827371981,1.7887826744832616,-2.1300001144409197,100.0,42.41354117601297,0.4187826458730324,2,-1.065000057220459,-1.065000057220459,-1.6574997901916504,-2.2649998664855957,0.3899993896484375,2,0.03577615937466261,1.399998910084675,16.299999237060547,-1.1874919906420764,16.0,2.0810883259616473,15.770000457763672,0.03577615937466261
3152,2013-02-14,16.84000015258789,17.270000457763672,16.639999389648438,17.219999313354492,57600.0,-0.028274655122639825,1.6249965230728882,-0.39583283662748797,63.32574304056615,56.356353578291916,-0.7264657639757317,-0.8625995195169764,-1.1008528539201734,-1.6354714620249844,14.824309554653691,0.6900005340576172,0.27057252719760605,0.8080002307891831,-0.07330493193160947,1.6893053935099775,0.36734764942878684,1.2486528121495795,-1.5974003410339375,76.8868020014566,16.62568636312325,0.4406525813603969,2,-0.5750002861022949,-0.5750002861022949,-1.0950000286102295,-1.7750000953674316,0.9599990844726562,3,0.06828976295190503,1.0208338300391802,17.329999923706055,1.399998910084675,16.299999237060547,-1.1874919906420764,16.0,0.06828976295190503
3153,2013-02-15,16.850000381469727,16.989999771118164,16.770000457763672,16.989999771118164,54100.0,0.0005938378142056333,2.142861035422343,0.3684202601026959,62.90323502138077,56.18006882234291,-0.7406750045975627,-0.8508537077895895,-1.088300972386559,-1.6509998282166727,15.29745006480025,0.2199993133544922,0.29902825847280035,0.7765004634857178,-0.17758824726884725,1.730589174240281,0.29945610810843704,1.2535448188630003,-1.565652567672732,70.55217739043135,8.621588747532499,0.477044355377282,2,-0.5850005149841309,-0.5850005149841309,-1.1050002574920654,-1.7850003242492676,1.0,4,0.06528192027101776,1.6249965230728882,16.84000015258789,1.0208338300391802,17.329999923706055,1.399998910084675,16.299999237060547,0.06528192027101776
3154,2013-02-19,17.049999237060547,17.469999313354492,16.700000762939453,16.860000610351562,99200.0,0.011869368015609227,-2.0196120963700417,-1.3571389645776566,62.20656593832188,56.7071674154448,-0.8970534138924862,-1.0096843358524268,-1.2600573506498751,-1.8523862087134972,16.020475072015554,0.7699985504150391,0.2912700250013902,0.9174993515014656,-0.12540890569713525,1.9604076087000664,0.3960452229021669,1.438953480100766,-1.7247383810653716,73.41769936182243,13.262987303137628,0.5214541285993004,2,-0.7149996757507324,-0.7149996757507324,-1.3049991130828857,-1.984999179840088,0.5799999237060547,1,0.056891569742401726,2.142861035422343,16.850000381469727,1.6249965230728882,16.84000015258789,1.0208338300391802,17.329999923706055,0.056891569742401726
3155,2013-02-20,16.739999771118164,17.25,16.729999542236328,17.09000015258789,57400.0,-0.01818178767237455,-1.8108069097413744,-1.8421205854598752,59.28412086538207,57.02648479251522,-0.5088838682744097,-0.6719148898707559,-0.9277367166305197,-1.5478263921784272,16.78257324904572,0.5200004577636719,0.24869267865267375,0.5679998874664314,-0.5052066794507581,1.6412064543836227,0.03139660400783484,1.104603170925028,-1.328949376828616,34.23419862911305,-23.86289338318791,0.5366032834585956,2,-0.4050002098083496,-0.4050002098083496,-0.9949996471405029,-1.674999713897705,0.8099994659423828,2,0.07407406141412021,-2.0196120963700417,17.049999237060547,2.142861035422343,16.850000381469727,1.6249965230728882,16.84000015258789,0.07407406141412021
3156,2013-02-21,16.90999984741211,17.079999923706055,16.690000534057614,16.739999771118164,39100.0,0.010155321303364051,-1.8888998777876966,-0.4857139743107667,57.77262709764216,59.356779031935126,-0.5554447088196035,-0.7952665135323613,-1.071690479361946,-1.715945931499057,17.241719757039903,0.38999938964844105,0.23511582346042914,0.6824999809265151,-0.4239950834562407,1.7889950453092691,0.1292524487351372,1.235747513117893,-1.4165914963599633,32.530178624364886,-20.65422399233227,0.553247532191377,2,-0.570000171661377,-0.5750002861022949,-1.174999713897705,-1.8449997901916504,0.7600002288818359,3,0.04139566938237316,-1.8108069097413744,16.739999771118164,-2.0196120963700417,17.049999237060547,2.142861035422343,16.850000381469727,0.04139566938237316
3157,2013-02-22,17.219999313354492,17.229999542236328,16.690000534057614,17.040000915527347,76500.0,0.01833231630630827,4.40002098095505,1.0588136296827984,59.375006652307654,60.599733583592226,-0.641295951771415,-1.0338323659054147,-1.3544058101188945,-2.023201172737382,18.344046603444276,0.5399990081787145,0.2723343420127087,0.9134994983673081,-0.2409567127139418,2.067955709448558,0.3362713928266814,1.4907276039079331,-1.6475273238102517,67.94866778825477,17.406227530714204,0.577228105540625,2,-0.6349997520446777,-0.8849997520446777,-1.5149993896484375,-2.154999256134033,0.5,4,0.029036005803568132,-1.8888998777876966,16.90999984741211,-1.8108069097413744,16.739999771118164,-2.0196120963700417,17.049999237060547,0.029036005803568132
3158,2013-02-25,16.770000457763672,17.319999694824222,16.719999313354492,17.260000228881836,54400.0,-0.026132338765068153,-1.0338924970339336,-2.7222451812527693,56.35593973744846,61.21049242852658,-0.038587573957627797,-0.5240681046078031,-0.8798550475488671,-1.5720889183003344,20.284950597639085,0.6000003814697301,0.3198743564256823,0.4085006237030022,-0.7228566717360643,1.5398579191420687,-0.15717802401653103,0.9741792714225355,-1.1216273752670212,10.25641652646858,-38.42400480374212,0.5656786477195336,2,-0.09000062942504883,-0.4350008964538574,-1.132500171661377,-1.705000400543213,0.8400001525878906,0,0.06141912648666836,4.40002098095505,17.219999313354492,-1.8888998777876966,16.90999984741211,-1.8108069097413744,16.739999771118164,0.06141912648666836
3159,2013-02-26,17.09000015258789,17.200000762939453,16.780000686645508,16.860000610351562,45600.0,0.019081674781712632,-1.153849915880903,-0.4693870401438687,62.47380892591803,61.68870197254872,-0.20977035302696834,-0.7767818679600218,-1.1659201413893392,-1.8828759499626813,22.12123511528141,0.43000030517578125,0.47837611239878086,0.6605002880096436,-0.4745206327103446,1.7955212087296317,0.09298982764964947,1.2280107483696376,-1.368762020856927,63.49208752017085,10.29378092800708,0.5675104603599942,2,-0.17500019073486328,-0.7550005912780762,-1.4524998664855957,-2.0250000953674316,0.37999916076660156,1,0.044470463551561146,-1.0338924970339336,16.770000457763672,4.40002098095505,17.219999313354492,-1.8888998777876966,16.90999984741211,0.044470463551561146
3160,2013-02-27,16.950000762939453,17.149999618530273,16.860000610351562,17.049999237060547,32600.0,-0.008191889315298684,-1.0714305177111716,-0.4347768397658103,62.605059526552424,60.700234089502175,0.03590376153204744,-0.5931608824936028,-0.9825971422777844,-1.7375778846964316,23.217616693647656,0.28999900817871094,0.5816576995324887,0.4735008716583238,-0.6662179782881843,1.6132197216048318,-0.09635855331492849,1.0433602966315778,-1.1588121839435477,41.26993257664988,-16.97411035378817,0.5698594249732536,2,0.10499858856201172,-0.6150012016296387,-1.3125004768371582,-1.8850007057189941,0.4899997711181605,2,0.04011789777106922,-1.153849915880903,17.09000015258789,-1.0338924970339336,16.770000457763672,4.40002098095505,17.219999313354492,0.04011789777106922
3161,2013-02-28,16.65999984741211,17.059999465942386,16.649999618530273,16.979999542236328,75700.0,-0.017109197786080332,-1.4117627259365848,3.2000457770656903,63.94850892105599,60.76943029844549,0.24682699003123076,-0.2572818839193687,-0.6736710104719776,-1.4429528059028058,24.12112080793777,0.4099998474121129,0.6613107331468555,0.14599995613098216,-0.9642091711184264,1.256209083380389,-0.40910460749372035,0.7011045197556847,-0.8016588390418597,1.4925713049394551,-60.094175280054955,0.5551045636247034,2,0.39999961853027344,-0.3250002861022949,-1.0224995613098145,-1.5949997901916504,0.6900005340576172,3,0.05342133240095359,-1.0714305177111716,16.950000762939453,-1.153849915880903,17.09000015258789,-1.0338924970339336,16.770000457763672,0.05342133240095359
3162,2013-03-01,17.15999984741211,17.270000457763672,16.510000228881836,16.510000228881836,40600.0,0.03001200507679891,-1.3384636151026887,-2.0312507450587702,64.63158427315503,60.96146910419818,-0.22686473457267553,-0.7218325630296647,-1.1540260025928042,-1.9328194802506182,24.76839598823312,0.7600002288818359,0.7103945963361085,0.5999999523162849,-0.5382905780784668,1.7382904827110366,0.030854687118910817,1.1691452175136607,-1.23719250684249,80.24691939445138,15.779199035754388,0.5691452651973755,3,-0.1700000762939453,-0.8250002861022949,-1.5224995613098145,-2.0949997901916504,-0.26000022888183594,4,0.02972029332265702,-1.4117627259365848,16.65999984741211,-1.0714305177111716,16.950000762939453,-1.153849915880903,17.09000015258789,0.02972029332265702
3163,2013-03-04,17.190000534057614,17.270000457763672,16.850000381469727,17.069999694824222,48400.0,0.0017482917781044272,1.999993188057302,0.18461678409093152,63.076936620234896,61.05817695774407,-0.2274871827812639,-0.7252210163906305,-1.1739441889110473,-1.9514514775678027,24.904929277329586,0.4200000762939453,0.6097923528882809,0.5895005702972362,-0.5790609164557949,1.7580620570502674,0.005219826920718873,1.1737813136737536,-1.2053055145765992,89.47369741930741,25.137943780628433,0.5842807433765157,3,-0.2750005722045863,-0.8550009727477992,-1.470000267028805,-2.1250004768371547,0.4799995422363317,0,0.030831807029140013,-1.3384636151026887,17.15999984741211,-1.4117627259365848,16.65999984741211,-1.0714305177111716,16.950000762939453,0.030831807029140013
3164,2013-03-05,17.280000686645508,17.440000534057614,17.129999160766598,17.34000015258789,44000.0,0.005235610808131286,1.3846238491729368,-0.4999920527696394,61.29034384587562,61.28109062224335,-0.3145040642770489,-0.7671300712075109,-1.2419696099724362,-2.030881222972617,25.14342451492774,0.3100013732910156,0.5773202300991862,0.6240006923675523,-0.5637509887576932,1.8117523734927996,0.030124851804927744,1.2178765329301768,-1.235893495409556,82.79572097754694,21.91308285724145,0.5938758405626234,3,-0.30500030517578125,-0.9450011253356934,-1.5600004196166992,-2.215000629425049,-0.020000457763671875,1,0.019097217048208215,1.999993188057302,17.190000534057614,-1.3384636151026887,17.15999984741211,-1.4117627259365848,16.65999984741211,0.019097217048208215
3165,2013-03-06,17.200000762939453,17.260000228881836,17.0,17.260000228881836,26500.0,-0.004629625030506013,7.6667514384715645,1.0,48.082606824262164,60.204421702978905,-0.1814750087724626,-0.6163439639241801,-1.1533666763683001,-1.9421058206970692,26.031254115217312,0.2800006866455078,0.5454502831320625,0.4790007114410386,-0.6763968629189527,1.6343982858010317,-0.09869807573895883,1.056699498621036,-1.0988578868187595,74.19358146632021,17.504764991938202,0.5776987871799963,3,-0.22500038146972656,-0.8650012016296387,-1.467500448226927,-2.135000705718994,-0.05000114440917969,2,0.015697589444112037,1.3846238491729368,17.280000686645508,1.999993188057302,17.190000534057614,-1.3384636151026887,17.15999984741211,0.015697589444112037
3166,2013-03-07,17.290000915527347,17.319999694824222,16.959999084472653,17.180000305175778,19400.0,0.005232566778823333,3.235346916793731,-1.8333598245224823,57.5251017465968,59.99887671345549,-0.23680606243497593,-0.6166727068988003,-1.235474892043186,-2.016969889768923,27.639029838053432,0.3600006103515696,0.5051250786599759,0.49200081825256703,-0.5941146769862513,1.5781163134913836,-0.051056929366840365,1.0350585658719744,-1.1341037819173003,83.87101405284861,28.508697696197807,0.5430577476194084,3,-0.31500053405762074,-0.9550013542175328,-1.5450007915496862,-2.2250008583068883,-1.0800018310546946,3,0.0086755124689184,7.6667514384715645,17.200000762939453,1.3846238491729368,17.280000686645508,1.999993188057302,17.190000534057614,0.0086755124689184
3167,2013-03-08,17.6200008392334,17.799999237060547,17.219999313354492,17.459999084472653,42300.0,0.01908617155767134,1.2307751559812052,1.4545533361075815,61.63143543360809,60.58504290191767,-0.5633399989423751,-0.8102180749648014,-1.5413351225409002,-2.3305594924736237,30.025940817849374,0.5799999237060547,0.5101202047491036,0.709000682830812,-0.20357604076171398,1.6215774064233361,0.25271232103455077,1.1652890446270732,-1.4115396184335722,81.05277740411546,26.471258182207507,0.4562883617962625,3,-0.46500110626220703,-1.1200013160705566,-1.8625006675720215,-2.5550007820129395,-1.0300006866455078,4,-0.015323521277165741,3.235346916793731,17.290000915527347,7.6667514384715645,17.200000762939453,1.3846238491729368,17.280000686645508,-0.015323521277165741
3168,2013-03-11,17.34000015258789,17.6200008392334,17.280000686645508,17.5,32200.0,-0.015891071129919943,-1.42858310626703,-0.9999880792017611,54.27730040915168,59.674319733388074,-0.2167785079529736,-0.4285375238228504,-1.2351149910813675,-2.03608908453805,32.56759492127099,0.3400001525878906,0.5081940018600442,0.3505000114440904,-0.40548634953687923,1.10648637242506,-0.027493169046394428,0.7284931919345752,-1.0360466508124198,45.23821417704757,-6.673117462583271,0.3779931804904839,3,-0.18500041961669922,-0.8400006294250488,-1.5399999618530273,-2.2750000953674316,-1.0,0,-0.025374886400560404,1.2307751559812052,17.6200008392334,3.235346916793731,17.290000915527347,7.6667514384715645,17.200000762939453,-0.025374886400560404
3169,2013-03-12,17.65999984741211,17.760000228881836,17.299999237060547,17.299999237060547,39600.0,0.018454422837848705,-1.5555567329292588,-2.250005960470162,63.529414404635084,59.777025830952816,-0.5000013008255166,-0.6511842694729886,-1.525280970960793,-2.3386533403658802,35.392141645358265,0.46000099182128906,0.480794181598867,0.5874997138977065,-0.06902661500241791,1.244026042797831,0.2592365494476425,0.9157628783477705,-1.2662836015195325,83.33340902175746,27.98039377941373,0.328263164450063,3,-0.505000114440918,-1.1600003242492676,-1.7049994468688965,-2.5149993896484375,-0.9500007629394567,1,0.0005662643809876133,-1.42858310626703,17.34000015258789,1.2307751559812052,17.6200008392334,3.235346916793731,17.290000915527347,0.0005662643809876133
3170,2013-03-13,17.799999237060547,17.84000015258789,17.510000228881836,17.719999313354492,23900.0,0.007927485326051809,3.1249538069069103,0.22222163353537067,63.204742904038255,59.69438516239529,-0.566301250935954,-0.7094177584469961,-1.6351390227443332,-2.4610245538581808,37.82430137590232,0.3299999237060547,0.507659709412799,0.6524991035461412,0.02549709596119598,1.2795011111310863,0.33899809975367035,0.966000107338612,-1.321906011697891,95.45444693459105,35.677203895995916,0.3135010037924718,3,-0.6249990463256836,-1.2799992561340332,-1.844998836517334,-2.599998950958252,-0.8499984741210938,2,-0.030337024231686716,-1.5555567329292588,17.65999984741211,-1.42858310626703,17.34000015258789,1.2307751559812052,17.6200008392334,-0.030337024231686716
3171,2013-03-14,17.950000762939453,17.950000762939453,17.59000015258789,17.8799991607666,168900.0,0.00842705237686725,9.285496308002507,0.8750208616455666,61.37073557679452,59.33206864057746,-0.5744860050149079,-0.8543940218802106,-1.7384500283291402,-2.5918676771016624,38.72328864316216,0.3600006103515625,0.4810517420060343,0.7715005874633789,0.05201894028530063,1.4909822346414572,0.41175976387433977,1.131241411052418,-1.3629549833987795,100.0,39.5521284362589,0.35974082358903947,3,-0.5500001907348633,-1.3750004768371582,-1.9950003623962402,-2.6800003051757812,-1.1100006103515625,3,-0.04456830698642111,3.1249538069069103,17.799999237060547,-1.5555567329292588,17.65999984741211,-1.42858310626703,17.34000015258789,-0.04456830698642111
3172,2013-03-15,17.989999771118164,18.06999969482422,17.5,17.950000762939453,159000.0,0.002228356906886386,4.700029564072976,0.5714013242145991,71.78569311999195,60.29970825166157,-0.5412905526460712,-0.8472599617421608,-1.7564437964776474,-2.6145165815518006,39.72668038438493,0.5699996948242188,0.46776697577525184,0.7539996147155748,-0.03228814767100374,1.5402873771021532,0.3608557335222855,1.147143495908864,-1.266658493237614,89.87341466535646,22.12338851051176,0.39314388119328947,3,-0.47500038146972656,-1.3550000190734863,-2.034999370574951,-2.659999370574951,-0.6900005340576172,4,-0.09894389712573493,9.285496308002507,17.950000762939453,3.1249538069069103,17.799999237060547,-1.5555567329292588,17.65999984741211,-0.09894389712573493
3173,2013-03-18,17.950000762939453,18.049999237060547,17.770000457763672,17.850000381469727,24800.0,-0.0022234023728520125,-1.1538348677695045,2.500071527347289,67.06350107401875,60.9411701658997,-0.42705797994085515,-0.7595698445189356,-1.6896149639912537,-2.554669178886755,40.78429666210972,0.279998779296875,0.4740901739994783,0.6590005874633782,-0.1665111980369538,1.4845123729637102,0.2462446947132122,1.0717564802135442,-1.065060475025664,84.41573239666883,15.460911542308736,0.4127558927501653,3,-0.4350013732910156,-1.3100008964538574,-2.0450005531311035,-2.5950002670288086,-0.40000152587890625,0,-0.07576604749563542,4.700029564072976,17.989999771118164,9.285496308002507,17.950000762939453,3.1249538069069103,17.799999237060547,-0.07576604749563542
3174,2013-03-19,18.020000457763672,18.32999992370605,17.940000534057614,18.049999237060547,42900.0,0.0038997042812802807,-3.1052864055251743,-0.29998664861050184,71.836721665761,63.580516259399566,-0.42583044158624617,-0.7938758898824538,-1.7240035212416274,-2.596867040571702,41.3824999664383,0.3899993896484375,0.44350415114686115,0.6805002212524407,-0.1976912161975264,1.5586916587024078,0.24140450252745893,1.1195959399774225,-0.9928530410206307,62.65066332076349,-9.401029431921039,0.43909571872498293,3,-0.37500095367431996,-1.0050005912780797,-2.1150002479553223,-2.5900001525878906,-0.7600002288818359,1,-0.09322975929514898,-1.1538348677695045,17.950000762939453,4.700029564072976,17.989999771118164,9.285496308002507,17.950000762939453,-0.09322975929514898
3175,2013-03-20,17.979999542236328,18.18000030517578,17.850000381469727,18.18000030517578,43900.0,-0.002219806576647998,2.299986648610502,6.6669633774160735,79.999982660473,66.07772524983025,-0.29452341503122526,-0.6916767761105547,-1.6465101555564416,-2.5245438481978084,41.87781625684347,0.3299999237060547,0.42458957152663146,0.5784993171691895,-0.2965651357783301,1.453563770116709,0.14096709069542968,1.0160315436429492,-0.7704527745184642,57.83127546483035,-22.189547793612768,0.437532226473759,3,-0.2049999237060547,-0.8699994087219238,-2.0749993324279785,-2.47999906539917,-1.029998779296875,2,-0.07063406507771886,-3.1052864055251743,18.020000457763672,-1.1538348677695045,17.950000762939453,4.700029564072976,17.989999771118164,-0.07063406507771886
3176,2013-03-21,17.610000610351562,17.969999313354492,17.579999923706055,17.799999237060547,43100.0,-0.020578361585361082,-2.1199951171875,0.9499895096225371,60.869585248360785,65.99307522924721,0.14040626106517706,-0.2809511752318272,-1.23061715320803,-2.122129967047524,42.140182718199384,0.39999961853027344,0.4051365326975791,0.17350034713745188,-0.6743643728170134,1.0213650670919172,-0.2504320128397808,0.5974327071146845,-0.24359040079535177,13.253086802754913,-63.98221191608875,0.42393235997723283,3,0.19499969482421875,-0.2650003433227539,-1.705000400543213,-2.1000003814697266,-0.8400001525878906,3,-0.03747869531725889,2.299986648610502,17.979999542236328,-3.1052864055251743,18.020000457763672,-1.1538348677695045,17.950000762939453,-0.03747869531725889
3177,2013-03-22,17.719999313354492,17.8799991607666,17.59000015258789,17.6200008392334,25700.0,0.006246377012518067,-2.624991059294757,-0.5263115626317586,62.32556612829113,66.88732697581827,0.0514998165307432,-0.3705698125351162,-1.3008792217583434,-2.197148279762832,42.21440552504336,0.28999900817871094,0.4666493386361239,0.25849905014037944,-0.5919687246780363,1.1089668249587952,-0.16673483726882665,0.6837329375495855,-0.21868654381730224,18.666585286458425,-54.6651745545378,0.42523388740920726,3,0.0950002670288086,-0.2999992370605469,-1.4549994468688965,-1.7199993133544922,-0.9399986267089844,4,-0.04966135411209638,-2.1199951171875,17.610000610351562,2.299986648610502,17.979999542236328,-3.1052864055251743,18.020000457763672,-0.04966135411209638
3178,2013-03-25,17.799999237060547,18.07999992370605,17.600000381469727,17.84000015258789,28700.0,0.004514668555645196,-1.1818229107964777,-0.4000152590218967,62.14951313531941,66.73400461256097,0.04873809263543549,-0.38941377120278275,-1.3400383640215168,-2.2480536933781927,42.28999476724078,0.4799995422363246,0.49249381233951794,0.2869990348815925,-0.5102353981972527,1.0842334679604377,-0.11161818165783188,0.6856162514210169,0.5300006866455043,29.333241780599096,-41.033309329357834,0.3986172165394232,3,0.11500072479248047,-0.37999916076660156,-1.5349993705749512,-1.7999992370605469,-1.6799983978271449,0,-0.028089888844431754,-2.624991059294757,17.719999313354492,-2.1199951171875,17.610000610351562,2.299986648610502,17.979999542236328,-0.028089888844431754
3179,2013-03-26,17.850000381469727,17.950000762939453,17.6299991607666,17.950000762939453,31500.0,0.0028090531770965654,5.400007629365428,2.4999523173755485,65.40284403031148,66.97823807103578,0.03187481909553469,-0.4000700506403305,-1.3435847581923,-2.2674161798724395,42.369668946013114,0.32000160217285156,0.47745533154018105,0.29900016784667827,-0.485692609125568,1.0836929448189245,-0.09334622063944309,0.6913465563327996,0.4653995513915987,45.0000476836855,-23.854543141390117,0.392346388486123,3,0.06499958038330078,-0.43000030517578125,-1.5850005149841309,-1.8500003814697266,-1.1400012969970739,1,-0.016806786442459365,-1.1818229107964777,17.799999237060547,-2.624991059294757,17.719999313354492,-2.1199951171875,17.610000610351562,-0.016806786442459365
3180,2013-03-27,17.6299991607666,17.799999237060547,17.459999084472653,17.670000076293945,41100.0,-0.012324998095322726,1.266673448367965,0.40000762936542755,57.589247320983745,66.55807270927902,0.2516938656689547,-0.13334992950503022,-1.0767931355467724,-2.015668816752502,42.21159700682521,0.39000129699707387,0.5101894979485202,0.044999027252195845,-0.687221630527862,0.7772196850322537,-0.3211113016378313,0.411109356142223,0.6710927810668927,27.419330029318328,-37.902601783583606,0.36611032889002854,3,0.26500034332275035,-0.20999908447265625,-1.294999599456787,-1.5599994659423828,-0.5999984741210938,2,-0.020986894469521733,5.400007629365428,17.850000381469727,-1.1818229107964777,17.799999237060547,-2.624991059294757,17.719999313354492,-0.020986894469521733
3181,2013-03-28,17.549999237060547,17.790000915527344,17.479999542236328,17.709999084472656,48900.0,-0.004537715684302723,-1.0666810777818752,3.999904634751097,48.241165572257366,63.94201409286407,0.30059763576255705,0.017650162507848677,-0.9512572148880878,-1.9031076175519495,42.76737301508423,0.3100013732910156,0.47981614996055555,-0.07950086593627859,-0.6693613799141716,0.5103596480416144,-0.3744311229252233,0.21542939105266612,0.7174489904785126,14.516133994137023,-46.79941503983888,0.29493025698894637,3,0.34500026702880504,-0.12999916076660156,-1.2149996757507324,-1.4799995422363281,-0.6700000762939489,3,-0.03418794872959707,1.266673448367965,17.6299991607666,5.400007629365428,17.850000381469727,-1.1818229107964777,17.799999237060547,-0.03418794872959707
3182,2013-04-01,17.670000076293945,17.809999465942386,17.430000305175778,17.639999389648438,56200.0,0.006837654954422456,1.4516117123713204,-0.1875044703526214,59.01639173398843,63.047890832860695,0.1457594321168294,-0.06554418290652109,-1.0201649789109979,-1.989838164048587,42.94108046792113,0.37999916076660867,0.4426072404302843,0.014999961853028765,-0.5319336951328353,0.5619336188388928,-0.25846686663990326,0.2884667903459608,0.5651501855224588,36.92306337976562,-25.33452296066261,0.2734668284929321,4,0.2100000381469691,-0.25,-1.3325004577636719,-1.6000003814697266,-0.7999992370605433,0,-0.05093376426962848,-1.0666810777818752,17.549999237060547,1.266673448367965,17.6299991607666,5.400007629365428,17.850000381469727,-0.05093376426962848
3183,2013-04-02,17.719999313354492,17.940000534057614,17.530000686645508,17.809999465942386,120600.0,0.0028296115927937127,1.3428409499624254,-2.999936423167516,51.923060464195025,60.83526181046447,0.06671975691980947,-0.07778969940682856,-1.0374242548651367,-2.0073756444864834,43.22032651309321,0.4099998474121058,0.40316337286000703,0.03849925994872905,-0.4630464288413414,0.5400449487387995,-0.21227358444630795,0.28927210434376605,0.4668419510634756,55.76899094010227,-3.6647360289355078,0.250772844395036,4,0.08500099182128906,-0.2999992370605469,-1.2599997520446777,-1.6499996185302734,-1.1299991607666016,1,-0.05304732861928296,1.4516117123713204,17.670000076293945,-1.0666810777818752,17.549999237060547,1.266673448367965,17.6299991607666,-0.05304732861928296
3184,2013-04-03,17.610000610351562,17.940000534057614,17.180000305175778,17.68000030517578,46300.0,-0.006207601990144029,1.5762712960269278,0.7777730682829346,43.790889598085165,56.812029247976945,0.1256581381784727,0.061344550560505695,-0.8904530516092244,-1.8665026344676257,42.76837022592183,0.7600002288818359,0.3240078616912072,-0.08799943923950337,-0.5544121323951643,0.37841325391615754,-0.32120578581733383,0.14520690733832708,0.5314301965118737,56.57897048378926,1.631330073175981,0.23320634657783018,4,0.019999504089351916,-0.1900005340576172,-1.1025009155273438,-1.5400009155273438,-0.3600006103515625,2,-0.08461100053808657,1.3428409499624254,17.719999313354492,1.4516117123713204,17.670000076293945,-1.0666810777818752,17.549999237060547,-0.08461100053808657
3185,2013-04-04,17.469999313354492,17.829999923706055,17.440000534057614,17.690000534057614,68600.0,-0.00795010176858113,-1.7857220708446413,3.1428882833786957,34.2104635739983,53.84990461749222,0.20753224930416536,0.23464074778474497,-0.7169228200276407,-1.6887828000827163,42.7569459485198,0.38999938964844105,0.2621063880467318,-0.24150066375732493,-0.6604353746502518,0.17743404713560196,-0.4509680192037884,-0.032033308310861486,0.5945170533739308,38.15775274244072,-10.632906630919265,0.20946735544646353,4,0.16000080108642223,-0.049999237060546875,-0.8449995517730713,-1.3999996185302734,-0.31999969482421875,3,-0.04350316306543167,1.5762712960269278,17.610000610351562,1.3428409499624254,17.719999313354492,1.4516117123713204,17.670000076293945,-0.04350316306543167
3186,2013-04-05,17.440000534057614,17.579999923706055,17.09000015258789,17.200000762939453,47900.0,-0.001717159729591189,-1.1304291939810842,-1.0909019975031227,31.788084489322557,50.456851102051274,0.23566304211430023,0.29139318916949364,-0.6482167247171766,-1.6197392880296881,42.23349581150481,0.48999977111816406,0.17597585457965081,-0.27899942398071786,-0.670643833413866,0.11264498545243029,-0.47482162869729194,-0.08317721926414379,0.5537545477465962,41.17649698751224,-2.3176069415886005,0.19582220471657494,4,0.14499950408935902,-0.020000457763668322,-0.745001077651974,-1.3700008392333949,-0.050001144409176135,4,-0.023509164842709707,-1.7857220708446413,17.469999313354492,1.5762712960269278,17.610000610351562,1.3428409499624254,17.719999313354492,-0.023509164842709707
3187,2013-04-08,17.350000381469727,17.549999237060547,17.069999694824222,17.549999237060547,40200.0,-0.005160559049991464,3.800022888314526,-0.8333293596865711,30.769211959080025,46.97015097135801,0.299114503027738,0.37959023308924955,-0.5145989422895809,-1.4913003847692785,40.923479005201116,0.4799995422363246,0.06855362328273529,-0.35549955368042063,-0.778843443000028,0.06784433563918668,-0.5671714983402261,-0.1438276090206152,0.5533792074128527,32.18395592494247,-5.880454729068859,0.2116719446598039,4,0.15999984741210938,0.06999969482421875,-0.6525008678436279,-1.2800006866455078,0.2999992370605469,0,-0.02708940693771411,-1.1304291939810842,17.440000534057614,-1.7857220708446413,17.469999313354492,1.5762712960269278,17.610000610351562,-0.02708940693771411
3188,2013-04-09,16.899999618530273,17.430000305175778,16.879999160766598,17.430000305175778,58500.0,-0.02593664282682473,1.0754733277432775,2.650018596755564,21.13400693527504,42.05139129413174,0.6794791402966567,0.8378964950009973,-0.026277425676745736,-1.0039696550869284,39.51098232296332,0.5500011444091797,0.026631952548260784,-0.7835002899169936,-1.3179662558440945,-0.24903432398989267,-1.0507332728805459,-0.5162673069534414,0.9033743830653016,1.8868331935815756,-31.701594154146118,0.2672329829635513,4,0.5100002288818324,0.6900005340576172,-0.23749995231628418,-0.8299999237060547,0.5599994659423793,1,-0.0017750757381070903,3.800022888314526,17.350000381469727,-1.1304291939810842,17.440000534057614,-1.7857220708446413,17.469999313354492,-0.0017750757381070903
3189,2013-04-10,17.670000076293945,17.780000686645508,16.889999389648438,17.0,84100.0,0.04556215829255961,1.0,-1.2641494495686962,44.1947667212678,40.56311567194108,-0.13269365604839578,0.07239539211551715,-0.7501538242949337,-1.730346619220379,37.996942934606906,0.8900012969970703,-0.01264815238737782,-0.013999843597410688,-0.548391946607726,0.5203922594129047,-0.2811958951025666,0.2531962079077452,-0.7900009155273473,83.15792432449804,50.461713116091296,0.26719605150515685,4,-0.2600002288818395,-0.06500053405762074,-1.0450003147125244,-1.4350004196166992,-0.3299999237060547,2,-0.061120538712106876,1.0754733277432775,16.899999618530273,3.800022888314526,17.350000381469727,-1.1304291939810842,17.440000534057614,-0.061120538712106876
3190,2013-04-11,17.260000228881836,17.700000762939453,17.25,17.600000381469727,24800.0,-0.023203160477750395,-1.5,-0.5074628565246974,43.54243074954551,40.04103402497309,0.2450746296897819,0.4636364784846805,-0.306869813646955,-1.2791435431639844,36.290818304868736,0.4500007629394531,-0.07057045172772192,-0.3969997406005845,-0.9604890238891031,0.16648954268793403,-0.6787443822448438,-0.11525509895632524,-0.3800010681152379,42.22226931717057,6.774718288191927,0.28174464164425983,4,0.14999961853026988,0.34499931335448863,-0.6050002574920654,-1.0250005722045898,-0.09000015258789062,3,-0.0005793875289238359,1.0,17.670000076293945,1.0754733277432775,16.899999618530273,3.800022888314526,17.350000381469727,-0.0005793875289238359
3191,2013-04-12,17.149999618530273,17.319999694824222,17.010000228881836,17.25,33600.0,-0.006373152311289876,1.5833313465098993,0.2941186370317181,39.48341171519022,37.870702911773286,0.3267271868865471,0.5382250822537102,-0.1609532050113316,-1.1272030134125188,34.09186987440554,0.30999946594238637,-0.14833826887977963,-0.46700029373169016,-1.0559191279491493,0.121918540485769,-0.7614597108404197,-0.17254087662296058,-0.26000022888183594,30.000000000000277,-7.257511930345338,0.2944594171087292,4,0.2600002288818324,0.45499992370605113,-0.49499964714050293,-0.9149999618530273,0.43000030517578125,4,0.0,-1.5,17.260000228881836,1.0,17.670000076293945,1.0754733277432775,16.899999618530273,0.0
3192,2013-04-15,16.209999084472653,17.129999160766598,16.139999389648438,17.100000381469727,48500.0,-0.0548105279863661,1.0842125551877015,8.89997901924511,27.73111219152537,35.18270865925444,1.159813964225357,1.4103440692843883,0.7941424375752923,-0.15237856601947541,32.28034785869668,1.010000228881836,-0.21968297826991545,-1.3180007934570348,-2.1552296725106537,-0.48077191440341593,-1.7366152329838442,-0.8993863539302254,1.5700016021728551,4.268270699077395,-32.58744984331749,0.4186144395268099,4,0.8300008773803746,1.0250005722045934,0.4450008869171178,0.025000572204593396,1.4700012207031286,0,0.07279459419008183,1.5833313465098993,17.149999618530273,-1.5,17.260000228881836,1.0,17.670000076293945,0.07279459419008183
3193,2013-04-16,16.59000015258789,16.639999389648438,16.299999237060547,16.379999160766598,32100.0,0.02344238677220134,1.1935531505146775,-0.23595582672727616,33.846165132230524,34.07773927415948,0.6734905744140427,0.9731236130630592,0.4294500627613118,-0.49770691038109405,30.37092894227651,0.4300003051757848,-0.25622647313305436,-0.8699996948242195,-1.7806156327488445,0.04061624310040557,-1.325307663786532,-0.41469172586190695,1.1572005081176755,27.439049210718824,-8.040032350070472,0.45530796896231246,4,0.39499950408935547,0.6449995040893555,0.23749947547912598,-0.1900005340576172,1.0900001525878906,1,0.06389387921597045,1.0842125551877015,16.209999084472653,1.5833313465098993,17.149999618530273,-1.5,17.260000228881836,0.06389387921597045
3194,2013-04-17,16.34000015258789,17.09000015258789,16.200000762939453,16.5,67000.0,-0.015069318728185954,-3.0454643974926956,-0.7619004368715868,33.5878081179236,34.00855533459563,0.8095262114148944,1.1497575650427265,0.6989393002294939,-0.21557296591321418,27.577129198865467,0.8899993896484375,-0.3387869797836416,-1.0359996795654283,-2.034786329451336,-0.03721302967952056,-1.5353930045083821,-0.5366063546224744,1.3750564826965324,12.820550440768319,-22.699920262268048,0.4993933249429542,4,0.619999885559082,0.8949995040893555,0.487499475479126,0.05999946594238281,1.3899993896484375,2,0.06854338564417817,1.1935531505146775,16.59000015258789,1.0842125551877015,16.209999084472653,1.5833313465098993,17.149999618530273,0.06854338564417817
3195,2013-04-18,16.709999084472653,16.75,16.430000305175778,16.430000305175778,47400.0,0.02264375326986534,-1.2857220708447121,-1.7499940395298381,40.04739443596731,34.92625643977837,0.35803523610667654,0.716468714021449,0.361835105039642,-0.5503215121005667,25.019763552561237,0.4099998474121094,-0.40721766532026393,-0.6025007247924847,-1.601086720345986,0.3960852707610165,-1.1017937225692371,-0.10320772701573233,0.9735564058990498,48.30504639058566,9.709304823542574,0.4992929977767508,4,0.25000095367431996,0.5250005722045934,0.1175005435943639,-0.2099995613098109,1.0900001525878942,3,0.037702040851734786,-3.0454643974926956,16.34000015258789,1.1935531505146775,16.59000015258789,1.0842125551877015,16.209999084472653,0.037702040851734786
3196,2013-04-19,16.950000762939453,17.040000915527347,16.610000610351562,16.610000610351562,117000.0,0.01436275832533207,-1.529412424687833,1.214291553133515,41.70508097218482,36.14135299679002,0.04606140789057278,0.44742604143519316,0.16303089781909819,-0.7574708002625812,23.164940226307824,0.4300003051757848,-0.4526380960672327,-0.32949905395507884,-1.3303087574041719,0.6713106494940142,-0.8299039056796254,0.17090579776946768,0.7026836054177856,81.81833945033698,41.23427466503746,0.5004048517245459,4,0.009999275207519531,0.28499889373779297,-0.10250067710876465,-0.43000078201293945,1.5,4,0.012979309938174977,-1.2857220708447121,16.709999084472653,-3.0454643974926956,16.34000015258789,1.1935531505146775,16.59000015258789,0.012979309938174977
3197,2013-04-22,16.84000015258789,17.069999694824222,16.549999237060547,17.010000228881836,25200.0,-0.006489711233056417,2.5862223186860978,-0.5,40.00001733951952,38.2375763750394,0.08505504599622782,0.5144975804494507,0.32637296562286267,-0.6157222690883586,21.257858501819534,0.5200004577636754,-0.47720879872118616,-0.39549970626831055,-1.392135681553654,0.601136269017033,-0.8938176939109823,0.10281828137436122,0.7824305161951735,71.91009309582184,31.873427532091085,0.49831798764267193,4,0.11999988555908203,0.39499950408935547,0.14750027656555176,-0.2649998664855957,1.1499996185302734,0,0.04394297888438237,-1.529412424687833,16.950000762939453,-1.2857220708447121,16.709999084472653,-3.0454643974926956,16.34000015258789,0.04394297888438237
3198,2013-04-23,17.299999237060547,17.309999465942386,17.010000228881836,17.020000457763672,21400.0,0.027315859875569393,-1.0000000000000238,-1.6470509037462555,46.73683027020082,38.520027880476405,-0.348930948010743,0.01593617950820203,-0.08705722002160243,-1.0419342849636166,18.995066790265863,0.46999931335449574,-0.487641207342179,0.08949937820434428,-0.8719793230023818,1.0509780794110704,-0.391239972399017,0.5702387288077055,0.2927828061398259,99.09907742641632,58.62865625493058,0.48073935060336237,4,-0.37999916076660156,-0.06499958038330078,-0.22499966621398926,-0.6649994850158691,0.6400012969970668,1,0.021965380628525377,2.5862223186860978,16.84000015258789,-1.529412424687833,16.950000762939453,-1.2857220708447121,16.709999084472653,0.021965380628525377
3199,2013-04-24,17.549999237060547,17.700000762939453,17.280000686645508,17.280000686645508,19200.0,0.01445086768931425,-2.111128379380744,0.9642847411444142,50.82304405619847,39.32898491454896,-0.6903397717457302,-0.2716175049463807,-0.2940378566335333,-1.2652920755533117,16.887327048557587,0.4200000762939453,-0.48413489890603856,0.3544994354248061,-0.5737581304874233,1.2827570013370355,-0.10962934753131037,0.8186282183809226,-1.4099998474121094,88.18886048725984,45.46678720939935,0.4641287829561149,4,-0.6299991607666016,-0.3149995803833008,-0.4724996089935303,-0.9149994850158691,0.220001220703125,2,0.007407468590694188,-1.0000000000000238,17.299999237060547,2.5862223186860978,16.84000015258789,-1.529412424687833,16.950000762939453,0.007407468590694188
3200,2013-04-25,17.260000228881836,17.569999694824222,17.219999313354492,17.569999694824222,28100.0,-0.016524160728526804,1.2580708673528744,-1.148152334395345,48.242185462733005,40.30218199760927,-0.44738843728082145,-0.011340586176551426,0.026826315468618134,-0.9583696204949206,15.306148737850398,0.3500003814697301,-0.4204133130917995,0.08300037384033132,-0.8232841948939829,0.9892849425746455,-0.37014191052682577,0.5361426582074884,-1.0888008117675767,61.73913476146564,18.04405739424827,0.4531422843671566,4,-0.3400001525878906,-0.10000038146972656,0.0699994564056361,-0.4950003623962438,1.8799991607666051,3,0.02723055081818737,-2.111128379380744,17.549999237060547,-1.0000000000000238,17.299999237060547,2.5862223186860978,16.84000015258789,0.02723055081818737
3201,2013-04-26,16.950000762939453,17.329999923706055,16.940000534057614,17.25,60500.0,-0.017960571369150302,-1.4374985098824276,0.967741141580876,46.25468666453073,42.36035693905431,-0.18857271057965264,0.2649899239175646,0.33152001640558026,-0.6244552695680561,13.401780634236795,0.38999938964844105,-0.4736965529924859,-0.19699916839599751,-1.0909343842436101,0.6969360474516151,-0.6439667763198038,0.24996843952780878,-0.7482253189086912,34.78269522931276,-9.940151130733533,0.4469676079238067,4,0.0,0.15999889373779297,0.49249911308288574,-0.18500089645386097,2.009998321533203,4,0.05014740034582088,1.2580708673528744,17.260000228881836,-2.111128379380744,17.549999237060547,-1.0000000000000238,17.299999237060547,0.05014740034582088
3202,2013-04-29,16.770000457763672,17.09000015258789,16.629999160766598,16.959999084472653,63200.0,-0.010619486553023916,1.0444453863434227,0.6333303663390139,48.71795739955104,44.01277830208993,0.08852713822255254,0.3943246164434484,0.5198101178824928,-0.4277308371634909,11.590991026856884,0.4600009918212926,-0.5038164440808401,-0.33199949264526296,-1.2054584717572112,0.5414594864666853,-0.7687289822012389,0.10472999691071294,-0.5382605073547353,13.08421377246285,-35.52630958124226,0.43672948955597457,4,0.18000030517578125,0.3399991989135742,0.804999828338623,-0.005000591278079725,2.049999237060547,0,0.10017890633974469,-1.4374985098824276,16.950000762939453,1.2580708673528744,17.260000228881836,-2.111128379380744,17.549999237060547,0.10017890633974469
3203,2013-04-30,16.780000686645508,16.84000015258789,16.5,16.84000015258789,71600.0,0.0005963165538975801,10.333439298089456,0.3157889453289757,39.67518438435145,44.68915344280413,0.1210416221351096,0.32705980115563094,0.5180644198872315,-0.42077900133070045,9.49994864024242,0.3400001525878906,-0.5154069813805684,-0.2749993324279778,-1.108697591141091,0.5586989262851354,-0.6918484617845344,0.1418497969285788,-0.5188955199859606,23.333375718831558,-20.04348162780784,0.41684912935655644,4,0.2849998474121094,0.3299989700317383,0.8374991416931152,-0.015000820159915662,1.6499996185302734,1,0.07210959683903018,1.0444453863434227,16.770000457763672,-1.4374985098824276,16.950000762939453,1.2580708673528744,17.260000228881836,0.07210959683903018
3204,2013-05-01,16.120000839233402,16.760000228881836,16.100000381469727,16.670000076293945,81100.0,-0.039332528033647285,-1.2372870397310316,9.166735543758087,37.500010456952126,44.406110778469106,0.8342869286507977,0.9167092984157179,1.1723721855142664,0.253944175183932,8.920683693409837,0.6800003051757812,-0.4073867790432715,-0.8604991912841768,-1.749815141338189,0.02881675876983536,-1.305157166311183,-0.41584121625717074,1.5799999237060511,1.3605759936060762,-40.420646655136885,0.44465797502700677,5,0.7799997329711879,0.9049997329711879,1.5474991798400843,0.6449990272521902,2.5699996948242116,2,0.112903200997027,10.333439298089456,16.780000686645508,1.0444453863434227,16.770000457763672,-1.4374985098824276,16.950000762939453,0.112903200997027
3205,2013-05-02,16.709999084472653,16.84000015258789,16.129999160766598,16.139999389648438,35900.0,0.03660038551631417,-1.4067824006724041,-1.0363645191047242,45.63491447772504,44.842758945751356,0.2729972619902483,0.2812755314339306,0.593414069575239,-0.3191874863882269,8.242293198918984,0.7199993133544886,-0.3283044182742998,-0.2325009346008322,-1.0983895596093163,0.6333876904076519,-0.665445247105076,0.2004433779034116,0.9580016708374046,49.59340894500292,6.060788008728764,0.43294431250424253,5,0.19000148773193715,0.3100013732910192,0.9575009346008336,0.05500078201293945,2.980001449584961,3,0.06343515448040926,-1.2372870397310316,16.120000839233402,10.333439298089456,16.780000686645508,1.0444453863434227,16.770000457763672,0.06343515448040926
3206,2013-05-03,17.030000686645508,17.15999984741211,16.75,16.959999084472653,36900.0,0.019150306385726124,1.4848481345548075,0.12280989412537006,59.2760360635605,46.98453880397813,-0.038513013528145734,-0.07485499904193205,0.2829182177819902,-0.6196517929599139,8.43804934055722,0.4500007629394567,-0.21423080670147598,0.10800065994262553,-0.7271632870935392,0.9431646069787902,-0.3095813135754568,0.5255826334607079,0.6066400611877434,87.73592205058075,37.61580037748212,0.4175819735180829,5,-0.13000011444091797,-0.010000228881835938,0.6274991035461426,-0.26500082015991566,2.1499996185302734,4,0.12389892060647667,-1.4067824006724041,16.709999084472653,-1.2372870397310316,16.120000839233402,10.333439298089456,16.780000686645508,0.12389892060647667
3207,2013-05-06,16.879999160766598,17.079999923706055,16.790000915527347,16.979999542236328,32900.0,-0.008808075151549244,-1.0714446283694303,-1.4285441813574344,53.46060824839408,47.7316252459996,0.13159798789266475,0.040190403251148865,0.43088471286130314,-0.45222392237284836,8.70591609117235,0.2899990081787074,-0.15295801601312675,-0.0185008049011266,-0.8290437157719062,0.792042105969653,-0.4237722603365164,0.3867706505342632,0.7259087797393811,73.584827573797,19.744915536828337,0.4052714554353898,5,0.020001411437991834,0.14000129699707387,0.7775006294250524,-0.11499929428100586,1.7500000000000036,0,0.12322275042172426,1.4848481345548075,17.030000686645508,-1.4067824006724041,16.709999084472653,-1.2372870397310316,16.120000839233402,0.12322275042172426
3208,2013-05-07,16.870000839233402,17.030000686645508,16.700000762939453,16.959999084472653,50600.0,-0.0005923176558227938,1.8695464685247996,0.8999790192449713,56.70887139492903,48.38560606141411,0.08290490764023417,0.05041063819778557,0.45319689189967605,-0.4237224597941882,9.14458808815099,0.3299999237060547,-0.11461821842252817,-0.02699918746947816,-0.8376414350127455,0.7836430600737891,-0.4323203112411136,0.37832193630215727,0.7057889500918506,72.64158921807697,13.050664665485392,0.40532112377163454,5,-0.035000801086429334,0.14999961853026988,0.7799992561340297,-0.10500097274780984,2.5699996948242116,1,0.11558973079929191,-1.0714446283694303,16.879999160766598,1.4848481345548075,17.030000686645508,-1.4067824006724041,16.709999084472653,0.11558973079929191
3209,2013-05-08,16.59000015258789,17.030000686645508,16.5,16.790000915527347,61600.0,-0.016597550249928483,-1.7894694574110326,2.2222740277632753,48.445609936395414,48.40820878070993,0.23737112649281755,0.25861100665096615,0.7321955637612767,-0.12410423353489719,9.258178436594966,0.5300006866455078,-0.06312070603535602,-0.2529998779296889,-0.9871042600692235,0.48110450420984563,-0.6200520689994562,0.11405231314007835,0.9562738485802527,44.66026069549681,-15.682509045207574,0.3670521910697666,5,0.125,0.43000030517578125,1.0225000381469727,0.17499971389770153,2.1499996185302734,2,0.11091019503703059,1.8695464685247996,16.870000839233402,-1.0714446283694303,16.879999160766598,1.4848481345548075,17.030000686645508,0.11091019503703059
3210,2013-05-09,17.25,17.260000228881836,16.5,16.520000457763672,63800.0,0.03978299224482851,1.0266672770182292,-3.649983787598402,53.50466498392123,49.21376192730887,-0.4740476005114225,-0.42391056113719117,0.0833555873590015,-0.7553400153354524,9.183096646225101,0.7600002288818359,-0.06531965328054312,0.40749998092651296,-0.3254211705599559,1.1404211324129818,0.04103940518328031,0.7739605566697456,0.2673485287741748,98.68418080655726,39.361865623036536,0.36646057574323426,5,-0.5699996948242188,-0.2849998474121094,0.27500009536743164,-0.48500013351440785,1.5499992370605469,3,0.08347829182942679,-1.7894694574110326,16.59000015258789,1.8695464685247996,16.870000839233402,-1.0714446283694303,16.879999160766598,0.08347829182942679
3211,2013-05-10,17.149999618530273,17.420000076293945,17.100000381469727,17.34000015258789,23400.0,-0.005797123563462403,-1.2069019948304098,-0.2602748673999948,53.629971559501485,49.75954127841448,-0.38296698461483913,-0.3414146882648268,0.20293294566727837,-0.6377227131228267,9.693173695229952,0.31999969482421875,-0.11668960411611096,0.3074995994567864,-0.42542155202968246,1.0404207509432553,-0.058960976286446254,0.673960175200019,0.3390019472978132,70.65212658988898,12.388282832000769,0.36646057574323426,5,-0.3899993896484375,-0.20999908447265625,0.3750004768371582,-0.3849997520446813,1.9600009918212855,4,0.1481050129460595,1.0266672770182292,17.25,-1.7894694574110326,16.59000015258789,1.8695464685247996,16.870000839233402,0.1481050129460595
3212,2013-05-13,17.389999389648438,17.530000686645508,17.030000686645508,17.180000305175778,44300.0,0.013994156061604146,1.040809335855696,-1.1052552326457046,51.111113204223855,51.03020003617809,-0.5875592569797554,-0.5148771342258094,-0.03041635599949899,-0.8612455425793826,8.355229405712418,0.5,-0.12850957868980117,0.4884993553161614,-0.21959695249653421,1.196595663128857,0.1344512014098136,0.8425475092225092,-1.289999008178711,86.40765012953297,31.933220567351604,0.3540481539063475,5,-0.5749988555908203,-0.4499988555908203,0.11250066757202148,-0.6249995231628453,1.120000839233402,0,0.10293277621348618,-1.2069019948304098,17.149999618530273,1.0266672770182292,17.25,-1.7894694574110326,16.59000015258789,0.10293277621348618
3213,2013-05-14,17.649999618530273,17.760000228881836,17.469999313354492,17.469999313354492,46200.0,0.014951135020545347,-2.2222269317170347,0.8571480472297766,51.231531953496386,52.555924646905225,-0.7947482708944591,-0.7287568792306303,-0.2815749315499616,-1.1081991619323404,7.118283063896413,0.37000083923339844,-0.09708436933975406,0.6954996109008782,-0.07072027209728304,1.4617194938990394,0.3123896694017958,1.0786095523999606,-1.5213992309570301,91.26979441510257,39.363866813471354,0.3831099414990806,5,-0.7049999237060547,-0.7099990844726562,-0.1849994659423828,-0.8849997520446813,0.5900001525878906,1,0.0555240545845368,1.040809335855696,17.389999389648438,-1.2069019948304098,17.149999618530273,1.0266672770182292,17.25,0.0555240545845368
3214,2013-05-15,17.459999084472653,17.790000915527344,17.260000228881836,17.549999237060547,83200.0,-0.010764903012130622,-1.1632775398987933,-0.5000000000000198,52.52523744317086,53.32151608751031,-0.44106205949357147,-0.4748947344702721,-0.0876596890466459,-0.9008552373379892,6.843698989054431,0.5300006866455078,-0.07069511677670448,0.4494991302490199,-0.29089773100072236,1.1898959914987621,0.07930069962414876,0.819697560873891,-1.2661427032470662,74.41848086442725,22.775035959970225,0.37019843062487157,5,-0.3149986267089808,-0.5149984359741175,0.0400009155273473,-0.6949992179870605,1.1400012969970739,2,0.11340215082518501,-2.2222269317170347,17.649999618530273,1.040809335855696,17.389999389648438,-1.2069019948304098,17.149999618530273,0.11340215082518501
3215,2013-05-16,17.34000015258789,17.670000076293945,17.15999984741211,17.459999084472653,16800.0,-0.0068727914190716,-1.125002980235081,1.3333192048488038,55.17240507020763,52.865557088248885,-0.24842391559296928,-0.32177529561099405,0.03751929724730374,-0.7704214979506396,6.515143586459268,0.5100002288818359,0.0030591268410660177,0.2980001449584968,-0.4421726973617197,1.0381729872787133,-0.07208627620161323,0.6680865661186068,-1.0503750993041976,40.78939112932572,-12.450352860359004,0.3700864211601084,5,-0.19499969482421875,-0.39499950408935547,0.16749954223632457,-0.5750002861022985,0.9500007629394531,3,0.08073815491410663,-1.1632775398987933,17.459999084472653,-2.2222269317170347,17.649999618530273,1.040809335855696,17.389999389648438,0.08073815491410663
3216,2013-05-17,17.170000076293945,17.459999084472653,16.979999542236328,17.459999084472653,48600.0,-0.009803925882236775,2.3103529922456714,2.4166799122612237,55.31914353964318,53.07206100949878,-0.0631135617537737,-0.141714105284791,0.20792939589363613,-0.5918272404737017,7.008128943601336,0.4799995422363246,0.14617240927104191,0.11700010299682617,-0.6239545294769435,0.8579547354705959,-0.25347721324006045,0.4874774192337128,-0.7903524712756322,23.456816287316858,-33.4222052303722,0.3704773162368849,5,-0.024999618530273438,-0.22499942779541016,0.3374996185302699,-0.40500020980835316,1.0200004577636683,4,0.09493297341431517,-1.125002980235081,17.34000015258789,-1.1632775398987933,17.459999084472653,-2.2222269317170347,17.649999618530273,0.09493297341431517
3217,2013-05-20,17.579999923706055,17.610000610351562,17.079999923706055,17.170000076293945,35800.0,0.02387884948108887,1.255316213232907,-1.4137974125740917,59.61537579812917,53.395005943187684,-0.4060797175871471,-0.5200982045488658,-0.20752625284827175,-0.9846940094250272,7.2649132871563,0.5300006866455078,0.22114739124763716,0.48999996185302663,-0.2795242159582578,1.259524139664311,0.1052378729473844,0.8747620507586689,-1.1157311200571982,74.07399558249386,12.416655125024178,0.3847620889056428,5,-0.4349994659423828,-0.6349992752075195,-0.07250022888183949,-0.8150000572204625,0.8099994659423864,0,0.08703075615958045,2.3103529922456714,17.170000076293945,-1.125002980235081,17.34000015258789,-1.1632775398987933,17.459999084472653,0.08703075615958045
3218,2013-05-21,17.68000030517578,17.889999389648438,17.360000610351562,17.6200008392334,80700.0,0.005688303862554589,1.2083391282579066,0.14634021529787214,71.66665695331815,55.97512227840132,-0.42364988572519735,-0.6220637084548812,-0.3029062692390916,-1.06441081048035,7.445552645315565,0.529998779296875,0.20063457235287885,0.5710002899169915,-0.23810267081583092,1.3801032506498139,0.16644880955058028,0.9755517702834027,-1.1361875748142154,76.92317366097815,7.323151283019811,0.4045514803664117,5,-0.4850006103515625,-0.6850004196166992,-0.5425004959106445,-0.9150004386901891,1.1299991607666051,1,0.04694569623186484,1.255316213232907,17.579999923706055,2.3103529922456714,17.170000076293945,-1.125002980235081,17.34000015258789,0.04694569623186484
3219,2013-05-22,17.68000030517578,17.93000030517578,17.549999237060547,17.68000030517578,69300.0,0.0,-1.9230611226855248,0.0,66.11296565254094,57.37604457491463,-0.2824790681234113,-0.644888770004755,-0.30850676715467884,-1.0442406422076047,6.871425780213472,0.3800010681152344,0.22698518883535002,0.564500236511229,-0.26143363475991066,1.3904341077823688,0.1515333008756592,0.9774671721467989,-1.0284926420712672,73.68423166035569,1.489333454180155,0.4129669356355691,5,-0.22500038146972656,-0.6649999618530273,-0.5700006484985352,-0.9150004386901891,0.7600002288818324,2,0.031674177391187275,1.2083391282579066,17.68000030517578,1.255316213232907,17.579999923706055,2.3103529922456714,17.170000076293945,0.031674177391187275
3220,2013-05-23,17.729999542236328,18.790000915527344,16.709999084472653,18.06999969482422,103000.0,0.002828011097143923,1.337077303227276,-100.0,62.77370281139036,58.39201471401339,-0.2874594483487485,-0.6934236414951798,-0.36815426604000834,-1.0745322319624577,6.9566277853730565,2.080001831054691,0.2449526753463509,0.5909995079040513,-0.2778747120072609,1.4598737278153635,0.15656239794839522,1.0254366178597074,0.20000076293945312,49.03844037706791,-20.315260061767837,0.434437109955657,5,0.020000457763671875,-0.28499889373779297,-0.6324996948242188,-0.964999675750736,0.8600006103515625,3,0.049069422543462915,-1.9230611226855248,17.68000030517578,1.2083391282579066,17.68000030517578,1.255316213232907,17.579999923706055,0.049069422543462915
3221,2013-05-24,17.799999237060547,17.8799991607666,17.469999313354492,17.68000030517578,48200.0,0.003948093436633604,1.92858310626703,-0.3529378765609398,67.2932479089062,60.190029681200315,-0.2855935993893901,-0.7341170877605094,-0.4520234837334449,-1.1171916047773784,7.727605109164208,0.4099998474121094,0.33309128997480286,0.6184992790222168,-0.29353151440363945,1.530530072448073,0.16248388230928867,1.074514675735145,0.9900016784667969,52.40380735795775,-15.736610292272765,0.4560153967129284,5,-0.049999237060546875,-0.3549985885620117,-0.7024993896484375,-1.0349993705749547,1.310001373291012,4,0.0275281853634346,1.337077303227276,17.729999542236328,-1.9230611226855248,17.68000030517578,1.2083391282579066,17.68000030517578,0.0275281853634346
3222,2013-05-28,18.450000762939453,18.65999984741211,17.969999313354492,18.149999618530273,76900.0,0.03651694122129889,-1.090905150116608,2.5000317894268367,73.93938448147003,62.71312440653072,-0.859843138973325,-1.319452935501296,-1.1099169023469173,-1.7487289143000595,8.93545309732976,0.8600006103515625,0.3690890177420876,1.1845007896423354,0.13321654235894087,2.23578503692573,0.6588586660006364,1.7101429132840344,0.3400001525878906,83.65385320764409,15.418439466210344,0.5256421236416979,5,-0.7000007629394531,-1.005000114440918,-1.3525009155273438,-1.685000896453861,0.7399997711181605,1,-0.014092152744194064,1.92858310626703,17.799999237060547,1.337077303227276,17.729999542236328,-1.9230611226855248,17.68000030517578,-0.014092152744194064
3223,2013-05-29,17.989999771118164,18.440000534057614,17.920000076293945,18.399999618530273,57700.0,-0.024932302048750743,1.1224435777066903,-1.366660944642596,70.11492866902746,64.667534542737,-0.38726640039863014,-0.8054497620233363,-0.6620262838375588,-1.2703560708606076,9.896966028753736,0.5300006866455078,0.4061870707100468,0.6639998435974128,-0.4086926577150223,1.736692344909848,0.1276535929411935,1.2003460942536321,0.7584011077880852,61.538440377067886,-9.279239205727166,0.5363462506562184,5,-0.23999977111816406,-0.5449991226196289,-0.8924999237060547,-1.224999904632572,1.399999618530277,2,0.02223455384209916,-1.090905150116608,18.450000762939453,1.92858310626703,17.799999237060547,1.337077303227276,17.729999542236328,0.02223455384209916
3224,2013-05-30,17.940000534057614,18.11000061035156,17.8700008392334,18.11000061035156,152900.0,-0.002779279471744167,1.823525451873086,0.414634486736944,62.02091171237981,65.42847972520059,-0.292810754503968,-0.6451887975881228,-0.627224749894026,-1.1984167585156165,10.110803447011204,0.2399997711181605,0.442242136548618,0.5230006217956493,-0.41985302099489985,1.4658542645861985,0.05157380040037296,0.9944274431909257,0.7676323089599641,59.13463301911005,-7.821117985374904,0.4714268213952749,5,-0.19000053405761363,-0.4949998855590785,-0.8625006675720179,-1.1750006675720215,1.939998626708988,3,0.04849492229574648,1.1224435777066903,17.989999771118164,-1.090905150116608,18.450000762939453,1.92858310626703,17.799999237060547,0.04849492229574648
3225,2013-05-31,17.770000457763672,18.020000457763672,17.760000228881836,17.790000915527344,91700.0,-0.00947603518579676,-11.99971390425329,0.11764969875124819,60.544230044368554,66.0090448923923,-0.06191127238867722,-0.41287253248443534,-0.47342158981368243,-1.0064440486283672,10.427630470602939,0.26000022888183594,0.45637963571454776,0.3000004768371589,-0.5933905532153538,1.1933915068896717,-0.14669503818909746,0.7466959918634153,0.8976797100830076,25.210168888432978,-39.57286322443788,0.4466955150262568,5,-0.020000457763671875,-0.3249998092651367,-0.6925005912780762,-1.0000004768371582,2.510000228881836,4,0.03770399882016995,1.823525451873086,17.940000534057614,1.1224435777066903,17.989999771118164,-1.090905150116608,18.450000762939453,0.03770399882016995
3226,2013-06-03,19.13999938964844,19.18000030517578,17.739999771118164,17.8799991607666,134800.0,0.07709616750663728,1.149251224473238,-62.99856952126663,71.49877311078747,67.32942237157654,-1.2550616380217754,-1.70405858347279,-1.8321038795805116,-2.340372956249162,11.947366470543797,1.4400005340576172,0.515649961762854,1.5644994735717823,0.42534977225234627,2.7036491748912184,0.9949246229120625,2.134074324231502,-2.4300003051757884,97.22215967416165,33.72147414702946,0.569574850659718,6,-1.1949996948242223,-1.4999990463256871,-2.0999994277954137,-2.124999523162849,1.4500007629394496,0,-0.02873559323925623,-11.99971390425329,17.770000457763672,1.823525451873086,17.940000534057614,1.1224435777066903,17.989999771118164,-0.02873559323925623
3227,2013-06-04,18.959999084472656,19.239999771118164,18.93000030517578,19.11000061035156,68300.0,-0.009404404959027057,-1.9523887375113533,-0.11904880843713685,66.4160343494865,66.7460198600397,-0.9596386877778222,-1.43374915886411,-1.6461913564222392,-2.129134592114859,13.56783756097266,0.3099994659423828,0.5756555459280719,1.2804991722106926,0.03397209250416111,2.527026251917224,0.6572356323574269,1.9037627120639584,-2.2005999755859413,81.33328755696616,20.463459040118394,0.6232635398532653,6,-0.9849996566772461,-1.289999008178711,-1.9299988746643066,-1.849998950958252,2.1100006103515625,1,0.007911473265932,1.149251224473238,19.13999938964844,-11.99971390425329,17.770000457763672,1.823525451873086,17.940000534057614,0.007911473265932
3228,2013-06-05,18.81999969482422,19.049999237060547,18.799999237060547,18.8799991607666,38000.0,-0.007383934409737947,-3.999980926586431,0.39999237068308763,67.25889700991533,66.87334556641463,-0.7162453922238186,-1.2017865259988483,-1.5043636880316882,-1.9587134332408667,14.972756311173763,0.25,0.6538024662666366,1.0429998397827163,-0.2414019329092696,2.327401612474702,0.40079895343672334,1.6852007261287092,-1.9613765594482473,71.99999491373697,12.31340824210497,0.6422008863459931,6,-0.8450002670288086,-1.1499996185302734,-1.7899994850158691,-1.5850000381469727,2.4400005340576207,2,0.019659981149476424,-1.9523887375113533,18.959999084472656,1.149251224473238,19.13999938964844,-11.99971390425329,17.770000457763672,0.019659981149476424
3229,2013-06-06,18.43000030517578,19.049999237060547,18.18000030517578,18.86000061035156,43900.0,-0.020722603399175088,1.1481519855323639,7.166735543758087,62.945372798393635,66.892420009415,-0.23319319486445522,-0.7029095721408964,-1.1186420844239677,-1.5381755380484705,15.551126876853477,0.8699989318847656,0.674806587125719,0.5610004425048842,-0.6252522913922256,1.747253176401994,-0.03212592444367246,1.154126809453441,-1.4761221043701234,46.00003560384114,-15.412798263703301,0.593126366948555,6,-0.07500076293945312,-0.7600002288818359,-1.3425002098083496,-1.1950006484985352,2.8899993896484375,3,0.052088934811523435,-3.999980926586431,18.81999969482422,-1.9523887375113533,18.959999084472656,1.149251224473238,19.13999938964844,0.052088934811523435
3230,2013-06-07,18.690000534057614,18.84000015258789,18.3700008392334,18.6200008392334,35400.0,0.014107445717665756,1.5405441629808336,-0.16278987242950996,67.67442706341885,66.9347732488053,-0.382969926190448,-0.8954050480566345,-1.372894690657514,-1.7648573041760187,16.718921260092323,0.4699993133544922,0.6517926288645484,0.7490006446838358,-0.45374884157002526,1.9517501309376968,0.14762590155690702,1.3503753878107645,-1.6446774704394542,63.333384195963305,-2.7616347463470277,0.60137474312693,6,-0.20000076293944957,-1.0050010681152308,-1.7274999618530238,-1.475000381469723,2.5799999237060582,4,0.06367033668835531,1.1481519855323639,18.43000030517578,-3.999980926586431,18.81999969482422,-1.9523887375113533,18.959999084472656,0.06367033668835531
3231,2013-06-10,19.690000534057614,19.729999542236328,18.799999237060547,18.809999465942386,57800.0,0.053504546357704186,-1.066663840969779,12.571498637602716,71.57465106047032,66.67202509091643,-1.2143848428245363,-1.7869770028802776,-2.3528294458836143,-2.726024319931174,18.656499104675923,1.0399990081787145,0.6956296127052788,1.6220005989074657,0.24687406724923378,2.9971271305656977,0.9344373330783498,2.3095638647365817,-2.556890402139455,97.41941755696799,30.998014302804904,0.6875632658291152,6,-0.9550008773803675,-1.5750007629394496,-2.7300000190734828,-2.475000381469723,1.399999618530277,0,0.029964455895639786,1.5405441629808336,18.690000534057614,1.1481519855323639,18.43000030517578,-3.999980926586431,18.81999969482422,0.029964455895639786
3232,2013-06-11,19.18000030517578,19.57999992370605,19.170000076293945,19.530000686645508,35800.0,-0.025901483750581433,-1.2162103646120423,-0.3977272234672987,64.15094543326691,66.00936028694304,-0.6592741954672618,-1.197389320803918,-1.832145095152299,-2.17816577216648,20.603664416460127,0.5200004577636683,0.7489031960776771,1.0225003242492683,-0.3990463919567304,2.444047040455267,0.31172696614626716,1.7332736823522694,-1.891076808638534,64.51616078833834,-0.5530105082020498,0.7107733581029997,6,-0.44500064849853516,-1.0650005340576172,-2.2199997901916504,-1.9650001525878906,2.029998779296875,1,0.07351406803844607,-1.066663840969779,19.690000534057614,1.5405441629808336,18.690000534057614,1.1481519855323639,18.43000030517578,0.07351406803844607
3233,2013-06-12,18.6299991607666,19.270000457763672,18.6200008392334,19.270000457763672,43300.0,-0.028675763068718996,1.0312446914720828,1.828573141290783,58.11964780891302,65.57588651989117,-0.009992854740612955,-0.6010192093828906,-1.2792424782563288,-1.6030198391753316,21.7653446752292,0.6499996185302734,0.7774488865244642,0.4234992027282729,-0.991938647859925,1.8389370533164708,-0.28421972256582606,1.1312181280223719,-1.1946111014874106,29.03219852186561,-33.50359173854828,0.7077189252940991,6,0.10500049591064453,-0.5149993896484375,-1.6699986457824707,-1.414999008178711,2.5700016021728516,2,0.13097158582787682,-1.2162103646120423,19.18000030517578,-1.066663840969779,19.690000534057614,1.5405441629808336,18.690000534057614,0.13097158582787682
3234,2013-06-13,19.440000534057614,19.51000022888184,18.690000534057614,18.690000534057614,44700.0,0.04347833654210875,-1.1866658528646024,-1.1718726251322475,62.934949625527864,65.84152202890887,-0.6535733178549101,-1.3229041356211475,-2.073324140748074,-2.380515949109128,23.581382979839066,0.8800010681152379,0.7397651585685594,1.1345005035400355,-0.3369610181742182,2.605962025254289,0.39876974268290866,1.8702312643971624,-1.8669357858009938,78.67652318061882,13.837179700302997,0.7357307608571264,6,-0.7050008773803675,-1.3250007629394496,-2.5125002861022914,-2.225000381469723,2.60000038146973,3,0.09362138090663663,1.0312446914720828,18.6299991607666,-1.2162103646120423,19.18000030517578,-1.066663840969779,19.690000534057614,0.09362138090663663
3235,2013-06-14,18.739999771118164,19.450000762939453,18.729999542236328,19.450000762939453,23800.0,-0.03600826870930862,1.0281696194710472,-0.9466679890950521,56.491713180220394,64.17407092551254,0.2218182963556714,-0.5403449244741729,-1.360696156316532,-1.653027763926012,25.607683847044814,0.720001220703125,0.7337542439267715,0.36449975967407156,-1.0454868293373316,1.7744863486854747,-0.34049353483163003,1.0694930541797731,-1.03751893522276,10.810727216178458,-53.30478205333038,0.7049932945057015,6,0.21500015258789062,-0.625,-1.8724994659423828,-1.5249996185302734,1.840000152587887,4,0.13767342343740663,-1.1866658528646024,19.440000534057614,1.0312446914720828,18.6299991607666,-1.2162103646120423,19.18000030517578,0.13767342343740663
3236,2013-06-17,18.799999237060547,19.11000061035156,18.6200008392334,18.96999931335449,41600.0,0.0032016791182063464,1.1777638377322368,0.23943639269835226,52.63156687076727,62.64246342787707,0.12127080513788968,-0.4974734226381905,-1.4061437574972402,-1.6825167897003581,27.2621086396293,0.4899997711181605,0.7829569159247605,0.3429992675781257,-0.9578037229958021,1.6438022581520535,-0.3074022277088382,0.9934007628650896,-0.9758672787846869,18.749850988246024,-41.12227446767094,0.6504014952869638,6,0.1550006866455078,-0.5799999237060547,-1.977499008178711,-1.5849990844726562,2.2100009918212926,0,0.13138304898619335,1.0281696194710472,18.739999771118164,-1.1866658528646024,19.440000534057614,1.0312446914720828,18.6299991607666,0.13138304898619335
3237,2013-06-18,19.11000061035156,19.21999931335449,18.6200008392334,18.88999938964844,31000.0,0.01648943541869441,1.7272743035988591,-1.2941242468781058,58.615388542941574,61.68207359821331,-0.1846311546231263,-0.7240987825546163,-1.6947895772382289,-1.9573405905870054,29.413067404380598,0.5999984741210902,0.8663388546705484,0.576500606536861,-0.6865496402434168,1.8395508533171387,-0.05502451685327614,1.208025729926998,-1.171516597038071,55.056191815110736,-4.4149217654625375,0.6315251233901386,6,-0.15500068664550426,-0.8900012969970668,-2.2600002288818324,-1.8950004577636683,1.689998626708988,1,0.10361064777589801,1.1777638377322368,18.799999237060547,1.0281696194710472,18.739999771118164,-1.1866658528646024,19.440000534057614,0.10361064777589801
3238,2013-06-19,18.51000022888184,19.21999931335449,18.3799991607666,19.170000076293945,53400.0,-0.031397193213312025,1.210531599315372,-2.9999826605632656,54.04254927720993,60.69287098474845,0.40987404569756336,-0.061902417585191216,-1.0654583047302317,-1.3257734901958003,31.07818338350633,0.8400001525878871,0.7652752093797268,-0.0649997711181598,-1.2628312466704692,1.1328317044341496,-0.6639155088943127,0.5339159666579931,-0.46402528383298147,11.504508427772599,-46.02595848644791,0.598915737776154,6,0.5399999618530238,-0.2900009155273473,-1.6324996948242223,-1.2950000762939489,2.2199993133544886,2,0.14586703523525135,1.7272743035988591,19.11000061035156,1.1777638377322368,18.799999237060547,1.0281696194710472,18.739999771118164,0.14586703523525135
3239,2013-06-20,18.239999771118164,18.51000022888184,18.020000457763672,18.309999465942386,36100.0,-0.014586734436792925,1.0850999935068988,0.10606016819351519,53.28670690681286,59.09423541179224,0.7264864184318469,0.26583225337570227,-0.7934828594062395,-1.026413901831642,32.49905467948234,0.4899997711181676,0.6927501797114246,-0.3630002021789558,-1.4972351066234246,0.771234702265513,-0.9301176544011902,0.20411725004327863,1.489999771118164,15.384564084232766,-44.32431592221083,0.5671174522222348,6,0.6350002288818359,-0.020000457763671875,-1.297499656677246,-1.0249996185302734,2.0400009155273438,3,0.16228075816690835,1.210531599315372,18.51000022888184,1.7272743035988591,19.11000061035156,1.1777638377322368,18.799999237060547,0.16228075816690835
3240,2013-06-21,18.600000381469727,18.63999938964844,17.719999313354492,18.34000015258789,106900.0,0.019736875815185018,4.411793085264442,-3.714305177111528,45.60261760083696,56.20845391627742,0.39378770012730513,-0.02703424206635674,-1.1340669809556232,-1.3591347485094118,32.263966947615884,0.9200000762939489,0.632514283860452,-0.04649963378906108,-1.1038902711194254,1.0108910035413032,-0.5751949524542432,0.4821956848761211,1.0957991790771473,58.666737874349096,3.5500668792127925,0.5286953186651828,6,0.049999237060546875,-0.3800010681152344,-1.554999828338623,-1.385000228881836,1.6399993896484375,4,0.18494626147882887,1.0850999935068988,18.239999771118164,1.210531599315372,18.51000022888184,1.7272743035988591,19.11000061035156,0.18494626147882887
3241,2013-06-24,18.290000915527344,18.63999938964844,18.26000022888184,18.479999542236328,45000.0,-0.01666663761207343,-2.039993286132899,-0.7307633055789898,44.65711553110039,54.04247281603669,0.5412288349017942,0.3389344887747612,-0.8043067301545967,-1.021784480152661,32.01617478260128,0.37999916076660156,0.6098406912044396,-0.3809991836547866,-1.3767141098803855,0.6147157425708123,-0.8788566467675878,0.11685827945801464,1.3267666351318361,38.00010681152352,-13.230260757446345,0.49785746311279944,6,0.3249988555908203,-0.07000160217285156,-1.2450003623962402,-1.0750007629394531,1.3799991607666016,0,0.12520496957627847,4.411793085264442,18.600000381469727,1.0850999935068988,18.239999771118164,1.210531599315372,18.51000022888184,0.12520496957627847
3242,2013-06-25,18.190000534057614,18.520000457763672,17.899999618530273,18.520000457763672,155800.0,-0.005467489145111748,2.7575817125682742,1.7368542574337127,44.943831232547204,52.57849319644049,0.5431472437965859,0.4410715459352694,-0.6549964893692497,-0.9000062807205005,30.619295456971408,0.6200008392333984,0.5375792990516963,-0.4679995536804249,-1.482475709613496,0.5464766022526462,-0.9752376316469586,0.039238524286108856,1.3508962871093786,31.3334147135415,-16.55633975482297,0.5072380779665348,6,0.4249992370605504,0.029998779296878553,-1.1449999809265101,-0.975000381469723,1.5499992370605504,1,0.15503021506482462,-2.039993286132899,18.290000915527344,4.411793085264442,18.600000381469727,1.0850999935068988,18.239999771118164,0.15503021506482462
3243,2013-06-26,18.38999938964844,18.489999771118164,18.239999771118164,18.280000686645508,29000.0,0.010994988989492471,-1.631571550469307,-0.33332948010288843,49.66886685264356,51.10448399945335,0.3414291684093236,0.28730651274635477,-0.8145952634396068,-1.0790786331267483,29.275499144396157,0.2999992370605504,0.3499119216488893,-0.28800067901611115,-1.2619907204085692,0.6859893623763469,-0.774995699712342,0.19899434168011965,1.0780615312060498,72.82608921000539,23.677078109211337,0.4869950206962296,6,0.1950006484985316,-0.17000007629394887,-1.3449988365173375,-1.1749992370605504,1.44000053405761,2,0.1310494794670125,2.7575817125682742,18.190000534057614,-2.039993286132899,18.290000915527344,4.411793085264442,18.600000381469727,0.1310494794670125
3244,2013-06-27,18.809999465942386,18.93000030517578,18.46999931335449,18.559999465942386,40000.0,0.022838504090998413,-1.1395379783892576,2.272754070503299,50.96773260714682,50.49070838022295,-0.19817473958920218,-0.06764155701081265,-1.1804223781932741,-1.4721443896750195,28.138081409312953,0.5400009155273402,0.2373537819996443,0.08849945068359588,-0.8223768739508657,0.9993757753180574,-0.36693871163363667,0.5439376130008284,0.5881389906121051,90.08258339914498,40.96275875184526,0.45543816231723094,6,-0.3400001525878942,-0.5900001525878942,-1.714999675750736,-1.5949993133544957,1.2200012207031214,3,0.10207337218538037,-1.631571550469307,18.38999938964844,2.7575817125682742,18.190000534057614,-2.039993286132899,18.290000915527344,0.10207337218538037
3245,2013-06-28,18.440000534057614,18.989999771118164,18.399999618530273,18.81999969482422,201700.0,-0.019670331865489832,-1.5652125237899766,-1.5199966430664205,38.77918121718215,48.95155441871349,0.139459771375531,0.3743171765526334,-0.7713609719423502,-1.072778083785412,27.188377251542338,0.5900001525878906,0.18634629601260855,-0.3149994850158713,-1.1218778126457671,0.4918788426140246,-0.7184386488308192,0.08843967879907666,0.8910123567688792,49.54136146176346,6.261317046362038,0.4034391638149486,6,0.029998779296878553,-0.22000122070312145,-1.2050004005432093,-1.225000381469723,2.8099994659423864,4,0.09978308564522664,-1.1395379783892576,18.809999465942386,-1.631571550469307,18.38999938964844,2.7575817125682742,18.190000534057614,0.09978308564522664
3246,2013-07-01,18.59000015258789,18.940000534057614,18.43000030517578,18.56999969482422,50500.0,0.008134469315943749,-2.4000101725518883,-0.05263289982883969,44.337813586611524,47.36515720134348,-0.048568341337301035,0.19078178972682025,-0.8874868790063069,-1.1898448782481807,24.907230401743966,0.5100002288818324,0.024107998146504883,-0.13749990463256978,-0.9264199528334736,0.651420143568334,-0.5319599287330199,0.25696011946788033,0.6765721951397232,63.30279242800197,21.77088962487116,0.39446002410045183,7,-0.12000083923339844,0.009999275207519531,-0.992499828338623,-1.1449995040893555,3.1499996185302734,0,0.08875737520102067,-1.5652125237899766,18.440000534057614,-1.1395379783892576,18.809999465942386,-1.631571550469307,18.38999938964844,0.08875737520102067
3247,2013-07-02,19.11000061035156,19.149999618530273,18.59000015258789,18.59000015258789,52100.0,0.02797205236662026,-1.1538422037193266,25.999427808506404,54.63321664635963,47.430786909026786,-0.635386474886996,-0.3345576823980245,-1.3633265810042623,-1.667327200632215,22.577059160617395,0.5599994659423828,-0.03261271059314197,0.37500047683715465,-0.4259859353266293,1.1759868890009386,-0.02549272924473911,0.7754936829190484,0.09470881600113046,95.60450385871326,50.32310394539802,0.40049320608189276,7,-0.6750011444091761,-0.3850011825561488,-1.5125002861022914,-1.6649999618530238,2.6499996185302805,1,0.0293040004215932,-2.4000101725518883,18.59000015258789,-1.5652125237899766,18.440000534057614,-1.1395379783892576,18.809999465942386,0.0293040004215932
3248,2013-07-03,19.190000534057614,19.299999237060547,18.920000076293945,19.06999969482422,15400.0,0.004186285774513188,1.2353007175033799,0.2307706415288067,47.19101171754786,46.7534874435529,-0.6803282948853777,-0.4062452072410814,-1.4121550579127131,-1.71045868456428,20.539731383894118,0.37999916076660156,-0.056937663778054315,0.4365003585815401,-0.3894544971055609,1.2624552142686412,0.02352293073798961,0.8494777864250906,-1.4700012207031214,87.77791670816877,44.79078825874737,0.4129774278435506,7,-0.6800012588500941,-0.4650011062622035,-1.592500209808346,-1.7449998855590785,2.6099987030029332,2,0.028660720258159245,-1.1538422037193266,19.11000061035156,-2.4000101725518883,18.59000015258789,-1.5652125237899766,18.440000534057614,0.028660720258159245
3249,2013-07-05,19.38999938964844,19.520000457763672,18.739999771118164,19.520000457763672,31000.0,0.010422034915313239,10.999911969247924,-1.0833346578717342,58.227845656338175,48.15629056083081,-0.7823132785762432,-0.5593119541154437,-1.586075255097807,-1.8757242580072564,19.939332329332125,0.7800006866455078,-0.15057523597317513,0.5884992599487333,-0.26926477749862343,1.44626329739609,0.15961724122505672,1.01738127867241,-1.6384000778198278,88.39277047290321,39.628014996275965,0.42888201872367754,7,-0.6799993515014684,-0.6649999618530309,-1.7924990653991735,-1.944998741149906,2.470001220703118,4,0.022692137591943773,1.2353007175033799,19.190000534057614,-1.1538422037193266,19.11000061035156,-2.4000101725518883,18.59000015258789,0.022692137591943773
3250,2013-07-08,19.8799991607666,19.88999938964844,19.38999938964844,19.46999931335449,44800.0,0.02527074711408983,1.3255797448589952,-3.153819067461013,62.32876861461573,50.1198075701103,-1.1975903674098127,-1.0072301394079517,-2.034415877071609,-2.3325789355070654,19.500163523754377,0.5,-0.15446714433230824,1.0189990997314453,0.037616713040343086,2.0003814864225475,0.5283079063858942,1.5096902930769964,-2.057663803100585,99.31505238679985,44.822269814305756,0.4906911933455508,7,-0.9849996566772461,-1.0749998092651367,-2.282498836517334,-2.4349985122680664,1.7700004577636719,0,0.007545348702777455,10.999911969247924,19.38999938964844,1.2353007175033799,19.190000534057614,-1.1538422037193266,19.11000061035156,0.007545348702777455
3251,2013-07-09,20.280000686645508,20.280000686645508,19.489999771118164,19.88999938964844,50100.0,0.020120801949947476,3.0512732732439,0.9512230296150707,63.08725118590591,52.13574312048348,-1.4367101930654407,-1.4343013705919496,-2.377257541393469,-2.7132190570194226,18.248283075865693,0.7900009155273438,-0.11636789226084332,1.389500617980957,0.2765439034948045,2.5024573324671096,0.8330222607378808,1.9459789752240333,-2.333605487060545,100.0,43.69568471119719,0.5564783572430759,7,-1.0200004577636719,-1.2800006866455078,-2.6825003623962402,-2.8350000381469727,1.2799987792968786,1,0.047830339275739764,1.3255797448589952,19.8799991607666,10.999911969247924,19.38999938964844,1.2353007175033799,19.190000534057614,0.047830339275739764
3252,2013-07-10,20.59000015258789,20.739999771118164,20.170000076293945,20.25,48500.0,0.015285969203468586,-1.279998779296875,0.8717923637839794,74.88039139904058,54.937023625638716,-1.5315240291608276,-1.7215139320538704,-2.6195135767424986,-2.994034026803334,17.11614952835389,0.5699996948242188,-0.026449025951734484,1.629000091552733,0.2843201061952918,2.973680076910174,0.9566600988740142,2.3013400842314518,-2.4569165140380846,92.50001907348633,29.267715057329255,0.6723399926787205,7,-1.0200004577636719,-1.3600006103515625,-2.7975001335144043,-2.9499998092651367,0.18000030517578125,2,0.05585233657153399,3.0512732732439,20.280000686645508,1.3255797448589952,19.8799991607666,10.999911969247924,19.38999938964844,0.05585233657153399
3253,2013-07-11,21.06999969482422,21.200000762939453,20.61000061035156,20.88999938964844,39000.0,0.02331226511312079,1.6818039950062584,0.5294124246878016,82.23236385802524,58.41087154240297,-1.7784051435608674,-2.117929437085131,-3.025117715568939,-3.4419212873321356,17.21527338812488,0.6100006103515625,0.11868211276838991,1.986999607086183,0.3564092730187163,3.61758994115365,1.1717044400524514,2.8022947741199147,-2.6762244430175777,94.71540586579249,24.38016919724501,0.8152951670337328,7,-1.2699995040893555,-1.609999656677246,-3.247499942779541,-3.3999996185302734,-0.3400001525878906,3,0.03274800873524053,-1.279998779296875,20.59000015258789,3.0512732732439,20.280000686645508,1.3255797448589952,19.8799991607666,0.03274800873524053
3254,2013-07-12,21.26000022888184,21.38999938964844,20.950000762939453,20.979999542236328,40200.0,0.009017585990012789,-1.5882405740027248,1.5555567329293092,81.51660524277113,63.159474211912865,-1.7705138279917456,-2.281566162137892,-3.11570412834671,-3.6015720970909477,17.11181154689124,0.4399986267089879,0.2904686228656921,2.0860001564025907,0.18998337156725853,3.982016941237923,1.1379917639849246,3.034008548820257,-2.5294779157392604,93.50004196166992,20.79287594416141,0.948008392417666,7,-1.3500003814697301,-1.7050008773803746,-3.4375004768371618,-3.590000152587894,-0.639999389648441,4,0.02539976492780638,1.6818039950062584,21.06999969482422,-1.279998779296875,20.59000015258789,3.0512732732439,20.280000686645508,0.02539976492780638
3255,2013-07-15,21.31999969482422,22.030000686645508,21.170000076293945,21.18000030517578,81700.0,0.002822176166342061,-9.750017881410486,0.4999965940286447,88.16121862841825,68.02874143878027,-1.541084791583554,-2.2539281387470353,-3.092562887028535,-3.62561502079517,17.190325776669777,0.8600006103515625,0.4301273349783514,2.0169996261596665,-0.09361597209093375,4.127615224410267,0.9616918270343646,3.0723074252849685,-2.2171505909708173,72.04721512181496,-4.8415435468755845,1.0553077991253004,7,-1.0099992752075195,-1.4449996948242188,-3.307499885559082,-3.6499996185302734,0.12000083923339488,0,0.025328373511113833,-1.5882405740027248,21.26000022888184,1.6818039950062584,21.06999969482422,-1.279998779296875,20.59000015258789,0.025328373511113833
3256,2013-07-16,21.270000457763672,21.450000762939453,21.18000030517578,21.399999618530273,28700.0,-0.0023451800082663343,1.347815270302769,-0.9285694822888283,89.28575077838862,71.87902300900572,-1.1968057356058104,-2.11798489120282,-2.968605943334399,-3.542299363203348,17.50127113543498,0.2700004577636719,0.5428040693585672,1.8435003280639641,-0.4262481792013233,4.113248835329252,0.7086260744313186,2.9783745816966096,-1.698807100663533,59.139786048877326,-22.540184858068898,1.1348742536326444,7,-0.8850002288818359,-1.3950004577636719,-3.1825008392333984,-3.6000003814697266,-0.39999961853027344,1,0.017865498476183683,-9.750017881410486,21.31999969482422,-1.5882405740027248,21.26000022888184,1.6818039950062584,21.06999969482422,0.017865498476183683
3257,2013-07-17,21.09000015258789,21.459999084472656,21.049999237060547,21.459999084472656,46300.0,-0.008462637578838472,1.2162217892012825,2.846164003697346,84.61541471163304,76.03729000834852,-0.7894221918398401,-1.8783460868551174,-2.710378965743203,-3.334640903184855,17.579973393631697,0.4099998474121094,0.7817393655170228,1.5645000457763665,-0.8170912988433194,3.9460913903960524,0.3737043734665235,2.7552957180862094,-1.1253976227604916,33.802782848369986,-46.973123047696404,1.1907956723098425,7,-0.7049999237060547,-1.2150001525878906,-2.6650004386901855,-3.1750001907348633,0.020000457763668322,2,0.02228541061896694,1.347815270302769,21.270000457763672,-9.750017881410486,21.31999969482422,-1.5882405740027248,21.26000022888184,0.02228541061896694
3258,2013-07-18,21.209999084472656,21.690000534057614,21.149999618530273,21.209999084472656,41700.0,0.005689849739998198,-8.000095368280451,-0.0,83.33335982431169,78.8267915825678,-0.6624107320178858,-1.882197753965798,-2.7488216375140375,-3.4188179025892893,18.24161357068294,0.600000381469723,0.9933797537809603,1.5494990348815918,-0.8949873256880139,3.9939853954511975,0.32725585459678896,2.7717422151663946,-0.9149328495543614,24.0739203611247,-53.23108313304393,1.2222431802848026,7,-0.4999990463256836,-1.3349990844726562,-2.784999370574951,-3.294999122619629,-0.049999237060546875,3,-0.020744867784133758,1.2162217892012825,21.09000015258789,1.347815270302769,21.270000457763672,-9.750017881410486,21.31999969482422,-0.020744867784133758
3259,2013-07-19,21.200000762939453,21.350000381469727,21.06999969482422,21.209999084472656,43800.0,-0.0004713966037143136,-1.0740756439056782,-100.0,92.59264928112295,82.18944498995748,-0.411988121150209,-1.7276510349743965,-2.6466750837822453,-3.377801599712477,19.578739342485395,0.2800006866455078,1.1181389654224283,1.3915006637573235,-1.0492865498483965,3.8322878773630435,0.1711070569544617,2.6118942705601853,-0.6273450157448046,15.306255510380437,-62.80448410857511,1.2203936068028605,7,-0.4400005340576172,-1.3250007629394531,-2.775001049041748,-3.285000801086426,-0.4800014495849645,4,-0.022169868103248058,-8.000095368280451,21.209999084472656,1.2162217892012825,21.09000015258789,1.347815270302769,21.270000457763672,-0.022169868103248058
3260,2013-07-22,22.040000915527344,24.399999618530273,21.950000762939453,24.040000915527344,749000.0,0.039622647281047696,-1.247705057447933,200.03357497138498,93.89317867456138,85.6123258220303,-1.0207088120766663,-2.4208387215210436,-3.404143255084662,-4.179348919299734,22.141739431462188,3.1999988555908203,1.3205793442781157,2.0595007896423354,-0.5044310058583825,4.623432585143053,0.7775348918919747,3.341466687392696,-1.2341699780205566,29.552285544291763,-48.34828409064259,1.2819658977503592,7,0.24499893188476562,-0.9800014495849609,-3.6150012016296387,-4.125000953674316,-1.4500007629394531,0,-0.06442831294501195,-1.0740756439056782,21.200000762939453,-8.000095368280451,21.209999084472656,1.2162217892012825,21.09000015258789,-0.06442831294501195
3261,2013-07-23,20.57999992370605,22.06999969482422,19.809999465942386,22.06999969482422,355500.0,-0.06624323644164243,2.033557820194596,0.7449998855590838,65.09240463544747,84.52477173718661,0.5434744275997332,-0.822658405147461,-1.8736501859866515,-2.6843640605171935,23.740627769972388,2.2600002288818324,1.4345995230719168,0.4849998474121051,-1.9629725617632126,2.9329722565874228,-0.7389863571755555,1.7089860519997657,3.8199996948242223,16.775608543924143,-56.45303187277451,1.223986204587659,7,1.524999618530277,0.4799995422363317,-2.0450000762939418,-2.664999961853024,0.030000686645507812,1,0.041788173641387205,-1.247705057447933,22.040000915527344,-1.0740756439056782,21.200000762939453,-8.000095368280451,21.209999084472656,0.041788173641387205
3262,2013-07-24,21.01000022888184,21.11000061035156,20.26000022888184,20.790000915527344,125300.0,0.020894086820693936,3.0476201288822833,-0.1476505685563949,67.4329559314553,82.88039307867885,0.20038955208752895,-1.0862517652911627,-2.234445472527355,-3.084508479168594,25.725064748082715,0.8500003814697195,1.5077610879710477,0.7740001678466832,-1.5327535073551566,3.080753843048523,-0.3793766697542367,1.9273770054476032,3.389999389648434,26.14380660233488,-43.37544672812638,1.1533768376009192,7,1.0949993133544886,0.04999923706054332,-2.422500610351566,-3.095000267028812,-0.29000091552735086,2,-0.00666346445137056,2.033557820194596,20.57999992370605,-1.247705057447933,22.040000915527344,-1.0740756439056782,21.200000762939453,-0.00666346445137056
3263,2013-07-25,20.799999237060547,21.020000457763672,20.75,20.8799991607666,277400.0,-0.009995287459950153,-2.0000317894268367,-0.3636371517994098,63.47992323923984,80.87631730050873,0.41131772197239513,-0.7235383991283939,-1.9646347012404775,-2.8460486689143565,27.81674316633525,0.2700004577636719,1.5487865999696915,0.4434991836547866,-1.7034818590552447,2.590480226364818,-0.6299913377002291,1.5169897050098022,3.5082003784179676,21.568621747430424,-43.68108738332194,1.073490521355015,7,1.3050003051757812,0.26000022888183594,-2.2124996185302734,-2.8849992752075195,-0.2399997711181605,3,0.014903912724124835,3.0476201288822833,21.01000022888184,2.033557820194596,20.57999992370605,-1.247705057447933,22.040000915527344,0.014903912724124835
3264,2013-07-26,20.729999542236328,20.809999465942386,20.559999465942386,20.56999969482422,69100.0,-0.003365370066913065,-1.777773068283075,-2.0,58.83576378218154,77.61793342870465,0.4450302643198327,-0.5294680072565257,-1.8282802592061778,-2.7491453267435944,29.51474373993116,0.25,1.5125394316586274,0.27749948501586985,-1.74650248480976,2.3015014548414996,-0.7345014998969468,1.2895004699286865,3.488236070251464,20.043573980607317,-39.20768138548193,1.0120009849128155,7,1.375,0.3299999237060547,-2.0949997901916504,-2.814999580383301,-0.25,4,0.020742899887656874,-2.0000317894268367,20.799999237060547,3.0476201288822833,21.01000022888184,2.033557820194596,20.57999992370605,0.020742899887656874
3265,2013-07-29,20.280000686645508,20.739999771118164,20.100000381469727,20.6200008392334,66500.0,-0.02170761531730714,1.2069019948304098,-2.125002980235081,50.0,73.25285000888368,0.818014080365252,0.06898378640850211,-1.3119190751800147,-2.2733090433775764,31.232153138177704,0.6399993896484375,1.3804118224369581,-0.264499378204345,-2.0574150013029424,1.5284162448942524,-1.160957189753642,0.6319584333449519,3.8500702029113754,20.796512084233783,-31.924700047267308,0.8964578115492982,7,1.8249988555908203,0.779998779296875,-1.7325010299682617,-2.3650007247924805,0.39999961853027344,0,0.02169618401436857,-1.777773068283075,20.729999542236328,-2.0000317894268367,20.799999237060547,3.0476201288822833,21.01000022888184,0.02169618401436857
3266,2013-07-30,20.239999771118164,20.450000762939453,19.979999542236328,20.450000762939453,111700.0,-0.001972431665334451,3.476180961117519,0.6176496987512482,46.18735822140296,68.98306595441368,0.7784017026989218,0.2518490325891065,-1.1991719488505979,-2.2088780425989967,32.9904835435769,0.470001220703125,1.235779819560772,-0.3870002746582024,-1.9365755057362577,1.1625749564198529,-1.1617878901972283,0.38778734088082345,3.80366968996643,23.008848063789852,-23.66108187340394,0.7747876155390272,7,1.864999771118164,0.9099998474121094,-1.8050003051757812,-2.3249998092651367,0.5200004577636754,1,0.01729250916144598,1.2069019948304098,20.280000686645508,-1.777773068283075,20.729999542236328,-2.0000317894268367,20.799999237060547,0.01729250916144598
3267,2013-07-31,19.670000076293945,20.34000015258789,19.649999618530273,20.26000022888184,121200.0,-0.028162040576580893,-1.1904741721212708,2.809511266927656,35.042733997726714,63.617440862570895,1.2580936387611459,0.9127507903902838,-0.5747671629312414,-1.6227839217516227,34.33650838204832,0.6900005340576172,1.0390485096355704,-0.9849999427795417,-2.436279075064519,0.46627918950543545,-1.7106395089220285,-0.2593603766370549,4.288995984887805,1.459886533709234,-37.51608591264016,0.7256395661424879,7,2.354999542236328,1.4799995422363281,-1.2525005340576172,-1.755000114440918,0.9500007629394531,2,0.04778853738747513,3.476180961117519,20.239999771118164,1.2069019948304098,20.280000686645508,-1.777773068283075,20.729999542236328,0.04778853738747513
3268,2013-08-01,19.739999771118164,19.850000381469727,19.0,19.0,270000.0,0.0035587033326238693,-1.2972990388506416,-1.254236575825163,33.33331939071891,57.033070874748226,1.070187607235944,0.9339525798322832,-0.59165045337609,-1.6716479393443748,35.24253235038627,0.8500003814697266,0.8313670777450284,-0.942500209808351,-2.2943317022426015,0.40933128262589946,-1.6184159560254763,-0.2665844635912258,4.046636432357527,40.883977318351256,8.441210271017567,0.6759157462171254,8,1.9600000381469727,1.5799999237060547,-1.322500228881836,-1.8249998092651367,1.0799999237060547,3,0.04964536745690218,-1.1904741721212708,19.670000076293945,3.476180961117519,20.239999771118164,1.2069019948304098,20.280000686645508,0.04964536745690218
3269,2013-08-02,19.82999992370605,19.96999931335449,19.700000762939453,19.75,142500.0,0.00455927829946412,-2.0000105964755726,0.10810803844596953,33.76905946899228,50.35261318524055,0.8553669315027648,0.9260872943971172,-0.6263932467544713,-1.7448839773527673,35.880634737689206,0.2699985504150355,0.6504131705415404,-0.8745000839233441,-2.149927638185172,0.40092747033848397,-1.5122138610542564,-0.23678630679243184,3.669438107561099,47.70115131524839,19.43082709121875,0.6377137771309132,8,0.7049999237060582,1.5699996948242223,-1.4275002479553187,-1.9149999618530238,0.9600009918212926,4,0.03681288678996153,-1.2972990388506416,19.739999771118164,-1.1904741721212708,19.670000076293945,3.476180961117519,20.239999771118164,0.03681288678996153
3270,2013-08-05,20.030000686645508,20.07999992370605,19.739999771118164,19.739999771118164,198500.0,0.010085767206704066,-1.3448212359579876,3.625014901175566,36.91983300638805,47.2223274486784,0.38025108685339504,0.7777775213907603,-0.7692852085600066,-1.9290228295064296,36.037592047656034,0.3400001525878871,0.47212345688987867,-0.6819993972778313,-1.9386382755182936,0.574639480962631,-1.3103188363980642,-0.053679958157598406,3.199471062745612,71.03449273760948,44.74110173031448,0.6283194391202317,8,0.024999618530273438,1.3699989318847656,-1.6850013732910156,-2.1150007247924805,0.8099994659423828,0,0.02246624264425745,-2.0000105964755726,19.82999992370605,-1.2972990388506416,19.739999771118164,-1.1904741721212708,19.670000076293945,0.02246624264425745
3271,2013-08-06,21.25,21.290000915527344,19.96999931335449,19.96999931335449,150100.0,0.06090860067558035,-1.0625013969831065,4.413781536923534,51.38408201732851,45.439119235997644,-0.8210569548823408,-0.38559554725799927,-1.9190784070415177,-3.1283000590057526,36.06797461751408,1.3200016021728551,0.2908823063856616,0.4894999504089341,-0.7718023449238203,1.7508022457416885,-0.14115119725744307,1.1201510980753113,1.7257034444276513,98.25323582815545,69.89790654821483,0.6306511476663775,8,-1.1049995422363281,0.16499996185302734,-2.905000686645508,-3.3350000381469727,-0.25,1,-0.026823515050551472,-1.3448212359579876,20.030000686645508,-2.0000105964755726,19.82999992370605,-1.2972990388506416,19.739999771118164,-0.026823515050551472
3272,2013-08-07,21.739999771118164,21.790000915527344,21.229999542236328,21.229999542236328,116000.0,0.023058812758501857,-1.1960828312520804,0.3984374650754211,54.308948939188454,44.42012209154748,-1.3372418491657534,-0.8274463983621843,-2.3526854230377126,-3.595156716928205,35.69797037694511,0.5600013732910156,0.0014951776111971071,0.9219997406005866,-0.4094751886626007,2.253474669863774,0.256262275968993,1.5877372052321803,0.9971614666438278,98.20784487449788,66.44778247034947,0.6657374646315931,8,-1.3449993133544922,-0.24499988555908203,-3.205000400543213,-3.8249998092651367,-0.350000381469723,2,-0.04507817629042776,-1.0625013969831065,21.25,-1.3448212359579876,20.030000686645508,-2.0000105964755726,19.82999992370605,-0.04507817629042776
3273,2013-08-08,21.76000022888184,21.959999084472656,21.6200008392334,21.959999084472656,84400.0,0.0009199842674445513,2.4000019073595467,-0.39215444281134887,54.54544891573765,43.94342043972039,-1.3485610294727266,-0.8359635665100704,-2.3000685464842867,-3.591024136241561,34.88527060102375,0.3399982452392578,-0.06512547235890054,0.9075001716613791,-0.4857902594310737,2.300790602753832,0.2108549561151527,1.6041453872076055,0.7529313346144342,91.15048654305478,54.94174725388521,0.6966452155462264,8,-1.2800006866455114,-0.19000053405762074,-3.180000782012943,-3.845000267028812,-0.5400009155273509,3,-0.05238967728204946,-1.1960828312520804,21.739999771118164,-1.0625013969831065,21.25,-1.3448212359579876,20.030000686645508,-0.05238967728204946
3274,2013-08-09,21.799999237060547,22.0,21.75,21.88999938964844,66500.0,0.0018381896947601284,-1.6315979681570862,0.4500033378792327,47.76117862744931,43.69466250943698,-1.3642884542958527,-0.8784726814814796,-2.263876344791953,-3.6075302058537098,33.86120438247282,0.25,-0.18733294094282016,0.9204992294311509,-0.5259552328918708,2.3669536917541727,0.1972719982696418,1.64372646059266,0.5021564326259487,91.1504096157368,51.86487197977982,0.7232272311615102,8,-1.2999992370605469,-0.22999954223632812,-3.182499885559082,-3.8849992752075195,-0.09000015258789062,4,-0.04495410901530239,2.4000019073595467,21.76000022888184,-1.1960828312520804,21.739999771118164,-1.0625013969831065,21.25,-0.04495410901530239
3275,2013-08-12,21.86000061035156,21.989999771118164,21.709999084472656,21.850000381469727,123300.0,0.0027523566693070656,1.0740902957819112,-0.1111134658584735,66.16162078354438,45.91402501634158,-1.3148699405751394,-0.9443622012866904,-2.239937940268817,-3.6428125299999934,32.22491362693911,0.2800006866455078,-0.270577963696347,0.9535005569457979,-0.5467349570605897,2.4537360709521856,0.20338279994260233,1.7036183139489935,0.24402571915374693,93.10348067518224,48.86504596791966,0.7501177570031944,8,-1.360000610351559,-0.16000080108642223,-3.1425008773803675,-3.9450006484985316,0.059999465942386365,0,-0.04894783462711927,-1.6315979681570862,21.799999237060547,2.4000019073595467,21.76000022888184,-1.1960828312520804,21.739999771118164,-0.04894783462711927
3276,2013-08-13,21.649999618530273,21.950000762939453,21.559999465942386,21.950000762939453,79500.0,-0.009606632477486832,1.5999987284390718,-29.99942780851724,58.556137732948834,48.526625431366256,-0.9876934292902,-0.7425013843930373,-1.9908726615955317,-3.4031548539150798,30.425319019831665,0.39000129699706676,-0.32023969519415374,0.7244996070861802,-0.80446945936772,2.2534686735400804,-0.03998492614077165,1.488984140313132,-2.6499996185302734,54.54543202659388,7.686927111644984,0.7644845332269502,8,-1.1499996185302734,0.05000019073486328,-2.8000001907348633,-3.6549997329711914,0.1800003051757777,1,-0.037413370910598154,1.0740902957819112,21.86000061035156,-1.6315979681570862,21.799999237060547,2.4000019073595467,21.76000022888184,-0.037413370910598154
3277,2013-08-14,21.559999465942386,21.950000762939453,21.520000457763672,21.799999237060547,88800.0,-0.004157051001093537,-1.6875204892383069,0.7999961853172743,60.497238296811915,51.54483864315437,-0.6720792675558833,-0.6487462322305113,-1.8562457751847994,-3.2854766486943703,28.828311302905707,0.43000030517578125,-0.282938780184665,0.6109994888305685,-0.942860202926223,2.16485918058736,-0.16593035704782721,1.3879293347089643,-2.5009994506835973,8.333134650995344,-40.00077969841878,0.7769298458783949,8,-0.7099990844726598,0.14000034332275035,-2.4299993515014684,-3.369998931884769,0.6200008392333949,2,-0.025974001846660433,1.5999987284390718,21.649999618530273,1.0740902957819112,21.86000061035156,-1.6315979681570862,21.799999237060547,-0.025974001846660433
3278,2013-08-15,20.770000457763672,21.729999542236328,20.729999542236328,21.32999992370605,89200.0,-0.03664188440387717,-2.124993667019327,2.333333333333353,50.46084002443516,53.39948092709247,0.31222397520462764,0.1123597805224037,-1.0253664948245422,-2.4733897711986437,26.567101868827326,1.0,-0.2342230611367846,-0.1569995880126953,-1.7077562846118859,1.3937571085864953,-0.9323779363122924,0.6183787602869018,-1.6531804275512698,3.1496772526980714,-46.7484349586751,0.7753783482995955,8,0.09999942779541016,0.9299993515014648,-1.3700008392333984,-2.3500003814697266,1.9699993133544922,3,0.029850694184891946,-1.6875204892383069,21.559999465942386,1.5999987284390718,21.649999618530273,1.0740902957819112,21.86000061035156,0.029850694184891946
3279,2013-08-16,20.729999542236328,21.149999618530273,20.489999771118164,20.670000076293945,127500.0,-0.001925898634845269,-2.142855845341302,-0.10714200564712041,55.72517305660456,55.48896315489431,0.5512894859858193,0.12157732211387184,-0.9315344890420931,-2.4121077250239367,24.282218059130525,0.6599998474121094,-0.06885177324856784,-0.1735004425048814,-1.7210795248596575,1.3740786398498948,-0.9472899836822712,0.6002890986725085,-1.5565158973693833,15.999984741210938,-36.02692270126791,0.7737895411773887,8,0.25500011444091797,0.9700002670288086,-1.0999994277954102,-2.0799989700317383,2.3299999237060582,4,0.023637230194810677,-2.124993667019327,20.770000457763672,-1.6875204892383069,21.559999465942386,1.5999987284390718,21.649999618530273,0.023637230194810677
3280,2013-08-19,20.6200008392334,20.84000015258789,20.489999771118164,20.780000686645508,44500.0,-0.005306256894932027,1.5000136239782016,-2.666687859617891,54.75001335144044,55.86295552535119,0.8423646293639422,0.1262094234690565,-0.776254876719495,-2.277738686013837,20.13078027206301,0.35000038146972656,0.11079502645507944,-0.21249914169311523,-1.6680997387097456,1.2431014553235151,-0.9402994402014322,0.5153011568152017,-1.3909868520050033,8.904176698747552,-44.86033631217971,0.7278002985083157,8,0.6249990463256836,1.0799989700317383,-0.8875012397766113,-1.8750009536743164,1.7299995422363281,0,0.052861212457631535,-2.142855845341302,20.729999542236328,-2.124993667019327,20.770000457763672,-1.6875204892383069,21.559999465942386,0.052861212457631535
3281,2013-08-20,21.440000534057614,21.57999992370605,20.6200008392334,20.6200008392334,76600.0,0.03976719987634603,-1.3414620530522154,-5.125002980235059,70.82353479721968,57.697909509576874,0.05827954435680027,-0.6598906384428211,-1.5727495209670685,-3.0670750034644207,19.187788712973568,0.9599990844726527,0.3182150105182835,0.5645005226135211,-0.9103763005276342,2.0393773457546764,-0.17293788895705475,1.301938934184097,-2.156566811314999,65.06850120384946,4.494156335963851,0.7374384115705774,8,-0.1950006484985316,0.2599992752075231,-1.347500324249264,-2.3749999999999964,0.7999992370605504,1,0.022388037792902438,1.5000136239782016,20.6200008392334,-2.142855845341302,20.729999542236328,-2.124993667019327,20.770000457763672,0.022388037792902438
3282,2013-08-21,20.8700008392334,21.61000061035156,20.86000061035156,21.299999237060547,91600.0,-0.026585805999340684,-2.3333418104598738,-0.5243884851924585,61.89474808542355,58.514498306208644,0.5496984138305052,-0.10637080645614816,-0.9689422514566601,-2.4713312222685744,18.20429004387787,0.75,0.49817453493472996,0.001500797271727805,-1.4720164947729053,1.475018089316361,-0.7352578487505887,0.7382594432940444,-1.5332357756868475,30.64525308521389,-31.080562733698184,0.7367586460223167,8,0.3749990463256836,0.8299989700317383,-0.7400007247924805,-1.7900009155273438,1.3399982452392578,2,0.04599899596879542,-1.3414620530522154,21.440000534057614,1.5000136239782016,20.6200008392334,-2.142855845341302,20.729999542236328,0.04599899596879542
3283,2013-08-22,21.11000061035156,21.43000030517578,21.0,21.0,38900.0,0.011499748992198633,-6.818143986683313,-0.2558163260779804,63.061232513212325,60.214504293515645,0.23222032939198556,-0.33935412057541114,-1.1539176971281258,-2.6847283062589113,17.167641884616856,0.5599994659423828,0.5140543830482827,0.22600049972533753,-1.251000577776498,1.7030015772271732,-0.5125000390255785,0.9645010384762536,-1.7209708328171516,55.357176308704005,-7.806300146362894,0.7385005387509171,8,0.12999916076660512,0.5899991989135778,-0.980000495910641,-1.845000267028805,0.9499988555908274,3,0.05068686233479003,-2.3333418104598738,20.8700008392334,-1.3414620530522154,21.440000534057614,1.5000136239782016,20.6200008392334,0.05068686233479003
3284,2013-08-23,21.15999984741211,21.170000076293945,20.75,21.1200008392334,38800.0,0.002368509503312577,13.000127157707347,0.36362532944931125,61.89473278436475,59.74040562694013,0.09151368189095166,-0.37469803625265996,-1.1732898912080572,-2.7058076716832566,16.19416085632163,0.4200000762939453,0.4697425030127391,0.2544997215271003,-1.2255779816600878,1.7345774247142884,-0.4855391300664955,0.9945385731206962,-1.7197506501696012,59.82139055829093,-2.249525625868344,0.7400388515935947,8,0.06000041961669922,0.5399999618530273,-0.867499828338623,-1.8949995040893555,1.0400009155273438,4,0.07466918407843415,-6.818143986683313,21.11000061035156,-2.3333418104598738,20.8700008392334,-1.3414620530522154,21.440000534057614,0.07466918407843415
3285,2013-08-26,20.71999931335449,21.18000030517578,20.3799991607666,21.18000030517578,107900.0,-0.020793976239628087,2.4782583456688765,-11.500309951838341,43.32492722526842,58.048048903864526,0.39425978455443556,0.10535799688827652,-0.6845771261733127,-2.2369168258507344,15.568604165361016,0.8000011444091797,0.40563850945186886,-0.20750074386597106,-1.661277936588185,1.2462764488562428,-0.934389340227078,0.5193878524951359,-1.22955508479804,27.64225625121127,-28.6186911276376,0.726888596361107,8,0.4450006484985387,0.9800004959106481,-0.40249919891357067,-1.4549989700317347,1.0400009155273509,0,0.11293437404120543,13.000127157707347,21.15999984741211,-6.818143986683313,21.11000061035156,-2.3333418104598738,20.8700008392334,0.11293437404120543
3286,2013-08-27,20.59000015258789,20.670000076293945,20.209999084472656,20.489999771118164,120200.0,-0.006274090978507507,2.5384660528921983,-0.2173916649044445,34.0720217215914,55.11191372884003,0.40016744836833595,0.2771314206125055,-0.508306253405749,-2.07801099696551,14.977371726380785,0.5100002288818324,0.37812423107753546,-0.35499992370605327,-1.7821131768935636,1.072113329481457,-1.0685565502998102,0.3585567028877037,-1.0503647933437819,27.142903853385064,-22.82839216402172,0.713556626593756,8,0.37999916076660156,-0.05500030517578125,1.0824995040893555,-0.1400003433227539,1.1199989318847656,1,0.08547839804948354,2.4782583456688765,20.71999931335449,13.000127157707347,21.15999984741211,-6.818143986683313,21.11000061035156,0.08547839804948354
3287,2013-08-28,20.61000061035156,20.780000686645508,20.43000030517578,20.65999984741211,53500.0,0.00097136753839,1.4137881139670097,-0.4999904632932511,34.07202172159127,53.29093391741293,0.25841301191846355,0.3490607517966424,-0.4908423694501316,-2.067257972898954,14.810289283307132,0.35000038146972656,0.24342005518671073,-0.3819994926452672,-1.689187532896998,0.9251885476064636,-1.0355935127711327,0.2715945274805982,-1.0221579430335446,32.78697751206915,-11.480735278783847,0.6535940201258656,8,0.2999992370605504,-0.11000061035155895,0.9724988937377965,-0.16000080108642223,1.4300003051757848,2,0.07908777838404935,2.5384660528921983,20.59000015258789,2.4782583456688765,20.71999931335449,13.000127157707347,21.15999984741211,0.07908777838404935
3288,2013-08-29,20.71999931335449,21.030000686645508,20.520000457763672,20.549999237060547,39900.0,0.005337151855671518,-3.4348302027615376,-3.4000534065763257,35.326081604495414,51.024368200511915,0.15709609085658371,0.333335887470529,-0.5419833376688032,-2.1383661124512905,15.490102147436746,0.5100002288818359,0.15649916677039855,-0.32100076675415323,-1.4975235079971334,0.8555219744888269,-0.9092621373756451,0.26726060386733863,-1.0849134841240442,52.5772770174607,13.651674073842699,0.5882613706214908,8,0.19000053405762074,-0.21999931335448863,0.8625001907348668,-0.1649999618530238,1.4300003051757848,3,0.07191118824786025,1.4137881139670097,20.61000061035156,2.5384660528921983,20.59000015258789,2.4782583456688765,20.71999931335449,0.07191118824786025
3289,2013-08-30,20.559999465942386,20.700000762939453,20.40999984741211,20.700000762939453,70900.0,-0.007722000613628377,3.1428318415280447,-0.8235366715659288,32.80420343656067,48.58594487663639,0.3245783458706235,0.58059709805881,-0.3150671952348283,-1.9523059800399736,16.028728008568784,0.30999946594237926,0.05602006363906753,-0.5175005912780719,-1.5751218157428113,0.5401206331866675,-1.0463112035104416,0.011310020954297784,-0.8786153380377613,36.082468145351946,3.8443533055039296,0.5288106122323697,8,0.350000381469723,-0.059999465942386365,1.022500038146969,-0.0050001144409215215,1.25,4,0.07295720033868425,-3.4348302027615376,20.71999931335449,1.4137881139670097,20.61000061035156,2.5384660528921983,20.59000015258789,0.07295720033868425
3290,2013-09-03,20.479999542236328,20.8799991607666,20.309999465942386,20.82999992370605,49500.0,-0.003891046973934942,1.5333384196092734,2.499979564311151,33.97258326892752,44.49139470682615,0.42759702279418477,0.7336531452898996,-0.1793065848374269,-1.8398998692881463,16.56731119025201,0.5699996948242152,0.05240539527361676,-0.6200004577636733,-1.6000970796526737,0.3600961641253271,-1.1100487687081717,-0.12995214681917489,-0.7532430816310054,32.926820758425464,3.3654192121842783,0.4900483109444997,9,0.43000030517578125,0.020000457763671875,1.1024999618530273,0.07499980926513672,1.3999996185302734,1,0.08398443648184317,3.1428318415280447,20.559999465942386,-3.4348302027615376,20.71999931335449,1.4137881139670097,20.61000061035156,0.08398443648184317
3291,2013-09-04,20.68000030517578,20.920000076293945,20.350000381469727,20.530000686645508,177300.0,0.009765662471182601,-1.2352919177072932,-0.42856987155383786,38.29787234042544,41.86951962404858,0.12119828036150793,0.5151731150208576,-0.31007923185562447,-2.004246060385846,16.05261530502034,0.5699996948242188,0.030769530580695204,-0.3914997100830071,-1.3862707078168768,0.6032712876508626,-0.8888852089499437,0.10588578878392951,-0.9087789585237758,51.38891832323122,18.351535785914734,0.4973854988669354,9,0.1399993896484375,-0.18000030517578125,0.9024991989135742,-0.1250009536743164,1.6900005340576172,2,0.05222436691336774,1.5333384196092734,20.479999542236328,3.1428318415280447,20.559999465942386,-3.4348302027615376,20.71999931335449,0.05222436691336774
3292,2013-09-05,20.76000022888184,20.8799991607666,20.690000534057614,20.739999771118164,23500.0,0.00386846820722897,-2.1666719649043444,0.13333672418399428,49.8360616780806,40.40005619792283,0.026768878565341936,0.3773358628126324,-0.31527029534623807,-2.0327551160147443,15.12357321819507,0.1999988555908203,0.023988458675820112,-0.26249980926513317,-1.214237786626203,0.6892381680959367,-0.7383687979456681,0.2133691794154018,-0.9452032939040862,62.50000000000031,24.62112584135936,0.475868988680535,9,-0.06500053405762074,-0.2600002288818395,0.8674993515014613,-0.20500087738037465,1.9099998474121058,3,0.04576102336786847,-1.2352919177072932,20.68000030517578,1.5333384196092734,20.479999542236328,3.1428318415280447,20.559999465942386,0.04576102336786847
3293,2013-09-06,20.6200008392334,20.93000030517578,20.40999984741211,20.88999938964844,66000.0,-0.0067437084828964045,1.9714279486215334,-13.499618539002167,48.25398651532996,38.88441772358563,0.10052337626652985,0.45065568197285444,-0.10699400130668835,-1.847623736016967,13.84987844240808,0.5200004577636719,-0.138637034570273,-0.34549922943115163,-1.2464570515341968,0.5554585926718936,-0.7959781404826742,0.10497968162037097,-0.7624998276964128,50.000153818229634,8.967353640502083,0.4504789110515233,9,0.07499885559082031,-0.12000083923339844,0.967498779296875,-0.0650014877319336,2.069999694824215,4,0.06886518033462585,-2.1666719649043444,20.76000022888184,-1.2352919177072932,20.68000030517578,1.5333384196092734,20.479999542236328,0.06886518033462585
3294,2013-09-09,20.81999969482422,20.959999084472656,20.5,20.63999938964844,59000.0,0.009699265152806724,1.0,-0.6666713761947265,53.08640594434186,39.969026470149345,-0.17073056854759372,0.18284800424037684,-0.24852415578953213,-1.9968776416094656,12.492902761171203,0.45999908447265625,-0.22169713538400515,-0.09650039672851562,-0.9085744506936706,0.7155736572366393,-0.5025374237110931,0.30953663025406186,-0.9206486882591847,78.46161972140945,31.98650073602395,0.40603702698257743,9,-0.19999980926513672,0.030000686645507812,0.690000057220459,-0.2650003433227539,2.0300006866455114,0,0.06388088103750977,1.9714279486215334,20.6200008392334,-2.1666719649043444,20.76000022888184,-1.2352919177072932,20.68000030517578,0.06388088103750977
3295,2013-09-10,20.790000915527344,21.040000915527344,20.6200008392334,20.979999542236328,31400.0,-0.00144086358004758,1.7096659078324001,-1.0555461365659513,36.73467481197013,40.264876813524765,-0.14500683686290827,0.13552330010682923,-0.147271769490402,-1.9217010089701105,11.163247000300187,0.4200000762939453,-0.33822092206126797,-0.07299919128417898,-0.7537138503473422,0.6077154677789842,-0.4133565208157606,0.2673581382474026,-0.8496369138348214,63.76814398536042,18.833449653498583,0.34035732953158165,9,-0.11500072479248047,0.07999897003173828,0.17749881744384766,-0.2350015640258789,2.3299999237060547,1,0.04906197717640515,1.0,20.81999969482422,1.9714279486215334,20.6200008392334,-2.1666719649043444,20.76000022888184,0.04906197717640515
3296,2013-09-11,20.84000015258789,20.950000762939453,20.600000381469727,20.71999931335449,37300.0,0.0024049656016706944,1.0588132997492412,-0.6315879294075317,49.22277795731282,41.94829417304938,-0.17412536142516544,0.022903811704473753,-0.1288029848908927,-1.929605137567492,9.963181085270206,0.35000038146972656,-0.4553397222992466,0.01750001907348775,-0.5536253581210282,0.5886253962680037,-0.268062669523772,0.3030627076707475,-0.8594434156704303,68.25390097547094,20.623062768918643,0.28556268859725814,9,-0.16499996185302734,0.14499950408935547,-0.11250019073486328,-0.2850008010864258,2.3299999237060547,2,0.04990398275258956,1.7096659078324001,20.790000915527344,1.0,20.81999969482422,1.9714279486215334,20.6200008392334,0.04990398275258956
3297,2013-09-12,21.0,21.020000457763672,20.75,20.8799991607666,44800.0,0.0076775358080907186,2.3749687079046815,0.9999999999999704,47.027001948594325,43.248396433504816,-0.3050670734113936,-0.19099321235673727,-0.2338276698794175,-2.0443957312489722,8.799071344514147,0.2700004577636719,-0.4361372008031452,0.20549983978271413,-0.25819150502532295,0.6691911845907512,-0.026345832621302634,0.4373455121867309,-0.9800543825620984,93.650659093799,45.0557468778341,0.2318456724040181,9,-0.3249998092651367,0.10499954223632812,-0.2199997901916504,-0.44500064849853516,2.139999389648441,3,0.0652381352015905,1.0588132997492412,20.84000015258789,1.7096659078324001,20.790000915527344,1.0,20.81999969482422,0.0652381352015905
3298,2013-09-13,21.38999938964844,21.440000534057614,21.0,21.13999938964844,34300.0,0.018571399507068653,1.5142723240074496,2.083318763410951,55.2511435409533,45.74250088954844,-0.6593723253375323,-0.560920974014639,-0.565765632592889,-2.3938039402627105,8.894640249988772,0.44000053405761363,-0.35606200657790765,0.5644992828369162,0.030183180162268286,1.098815385511564,0.297341231499594,0.8316573341742384,-1.331452669300507,94.68073234029589,45.54347464882869,0.26715805133732323,9,-0.514999389648441,-0.2849998474121129,-0.4449992179870641,-0.45499992370605824,1.69000053405761,4,0.05984108102709684,2.3749687079046815,21.0,1.0588132997492412,20.84000015258789,1.7096659078324001,20.790000915527344,0.05984108102709684
3299,2013-09-16,21.21999931335449,21.71999931335449,21.09000015258789,21.450000762939453,89100.0,-0.007947642877270122,-1.5714263471142436,-0.920005798339858,63.02087162115172,48.970088484240016,-0.43125706473063374,-0.3713694345368843,-0.34492999158304016,-2.18778092298216,9.438765724826263,0.629999160766598,-0.27618017037802645,0.3699992179870577,-0.19018859653998277,0.9301870325140982,0.08990531072353747,0.6500931252505779,-1.123623512154726,55.357100282355844,3.356252164547044,0.28009390726352057,9,-0.18499946594237926,-0.11499977111816051,-0.1949996948242152,-0.15999984741210582,1.8600006103515625,0,0.06927432932469513,1.5142723240074496,21.38999938964844,2.3749687079046815,21.0,1.0588132997492412,20.84000015258789,0.06927432932469513
3300,2013-09-17,21.709999084472656,21.770000457763672,21.020000457763672,21.190000534057614,101400.0,0.023091413146738127,1.343745250264495,-2.2608490135752417,74.56143432933945,52.99937314967491,-0.8140377495181781,-0.817432500785344,-0.7931488125730333,-2.6339122590443047,9.959261613684806,0.75,-0.19144762670370596,0.8054990768432617,0.1377624228679437,1.4732357308185797,0.4716307498556027,1.1393674038309207,-1.5765507840381012,94.87167783090459,38.08540757254062,0.33386832698765845,9,-0.6199989318847656,-0.6099996566772461,-0.6749992370605469,-0.6499996185302734,1.2600002288818324,1,0.05251042584393395,-1.5714263471142436,21.21999931335449,1.5142723240074496,21.38999938964844,2.3749687079046815,21.0,0.05251042584393395
3301,2013-09-18,21.920000076293945,22.190000534057614,21.21999931335449,21.76000022888184,76000.0,0.009673007861685567,1.771429038533878,0.3076928719982011,76.51825613962733,55.9640614231801,-0.9271465429394894,-1.0431101296346341,-0.9709624093415385,-2.7934285016932847,9.930765833907602,0.970001220703125,-0.06831051932638843,0.9915000915527337,0.21678754952649015,1.7662126335789772,0.6041438205396119,1.3788563625658554,-1.7502207266092924,81.24997516474075,20.5427890289872,0.3873562710131215,9,-0.619999885559082,-0.7200002670288086,-0.820000171661377,-0.8600006103515625,1.289999008178711,2,0.05474456016253537,1.343745250264495,21.709999084472656,-1.5714263471142436,21.21999931335449,1.5142723240074496,21.38999938964844,0.05474456016253537
3302,2013-09-19,21.82999992370605,22.420000076293945,21.38999938964844,21.989999771118164,86700.0,-0.00410584636289435,1.0196082831252011,-1.0000000000000444,72.65310189769727,58.675074243443134,-0.7480731886737821,-0.9249229333471867,-0.8591507753015719,-2.6500803236423174,9.974296474414729,1.0300006866455043,0.06060537203764227,0.8534999847412088,-0.018769023860052414,1.72576899334247,0.41736548044058,1.2896344890418376,-1.5794117266464802,58.450695712092205,-3.1491746899201587,0.4361345043006304,9,-0.3699998855590785,-0.5150003433227504,-0.7300000190734828,-0.7700004577636683,1.8600006103515625,3,0.061383424519976026,1.771429038533878,21.920000076293945,1.343745250264495,21.709999084472656,-1.5714263471142436,21.21999931335449,0.061383424519976026
3303,2013-09-20,22.18000030517578,22.229999542236328,21.8799991607666,21.90999984741211,113100.0,0.016032999665274827,-1.1212026633374947,-1.6875044703525839,80.68186333689474,61.741236175949005,-0.9538209441208565,-1.2549957668644431,-1.1982971221795289,-2.944315519955925,10.02017956482568,0.399999618530277,0.1751996124096955,1.1500003814697273,0.12531572693835002,2.1746850360011045,0.6376580542040386,1.662342708735416,-1.7992473953621477,82.85715453479074,17.28472413467246,0.5123423272656886,9,-0.6700000762939453,-0.8650007247924805,-0.9050002098083496,-1.1200008392333984,2.029998779296875,4,0.04328219437619407,1.0196082831252011,21.82999992370605,1.771429038533878,21.920000076293945,1.343745250264495,21.709999084472656,0.04328219437619407
3304,2013-09-23,22.739999771118164,22.82999992370605,22.040000915527344,22.21999931335449,59200.0,0.025247946719446412,1.2571375632830466,1.9259243560943349,86.21798692609045,67.23938196640682,-1.3553572501975886,-1.7819161908220735,-1.7468367463544254,-3.4341889762727362,10.685563706277895,0.7899990081787074,0.2532261428290852,1.6309998512268074,0.35203826126057436,2.9099614411930403,0.9915190562436891,2.2704806462099256,-2.236892031315712,95.02761441197286,24.27955400165247,0.6394807949831166,9,-1.0249996185302734,-1.2200002670288086,-1.4549999237060547,-1.6800003051757812,1.3800010681152344,0,0.01495163394943022,-1.1212026633374947,22.18000030517578,1.0196082831252011,21.82999992370605,1.771429038533878,21.920000076293945,0.01495163394943022
3305,2013-09-24,23.059999465942386,23.6299991607666,22.53000068664551,22.809999465942386,83000.0,0.014072106334435786,-1.7160538015221072,0.48076880754135315,86.72842794834345,71.40667640985467,-1.4745609730451932,-2.021250999241577,-2.053356155936111,-3.690910535484523,12.169138539455718,1.0999984741210902,0.36723962707264945,1.833999538421633,0.30181322454875215,3.366185852294514,1.0679063814851943,2.6000926953580716,-2.3707403514276457,76.34855888325936,3.0215038367363434,0.7660931569364399,9,-0.8699998855590856,-1.1400003433227575,-1.717499732971195,-2.0000000000000036,0.9400005340576136,1,0.0008673225597080059,1.2571375632830466,22.739999771118164,-1.1212026633374947,22.18000030517578,1.0196082831252011,21.82999992370605,0.0008673225597080059
3306,2013-09-25,22.350000381469727,23.229999542236328,22.290000915527344,23.01000022888184,57900.0,-0.030789206457756735,-1.4102566610587268,-2.6399993896484517,70.5426635491907,74.01952769880982,-0.5898746755982742,-1.2360072387481225,-1.3362372318753657,-2.926229026481657,13.775720379769913,0.9399986267089844,0.4415567902938413,1.036000442504882,-0.5438114745796803,2.6158123595894445,0.24609448396260092,1.8259064010471633,-1.3666672623297984,42.85719151400061,-30.524159864217317,0.7899059585422817,9,-0.03500080108642578,-0.43000125885009766,-0.8775005340576172,-1.2900009155273438,1.1800003051757848,2,0.027740443906157708,-1.7160538015221072,23.059999465942386,1.2571375632830466,22.739999771118164,-1.1212026633374947,22.18000030517578,0.027740443906157708
3307,2013-09-26,22.239999771118164,22.63999938964844,21.920000076293945,22.290000915527344,81400.0,-0.004921727448504387,-1.0869529161679563,0.07575932722596265,71.09375620882292,75.77981799523978,-0.319032140870096,-1.0515431011422223,-1.2144453673337878,-2.7592353963365355,15.054639025632016,0.7199993133544957,0.5792149060213276,0.844499874114991,-0.7504984142672804,2.4394981624972623,0.04700072992385529,1.6419990183061266,-0.9920000478155693,20.571463448660715,-53.46375624904423,0.7974991441911352,9,0.08500003814697266,-0.32000064849853516,-0.7674999237060547,-1.1800003051757812,1.4600009918212855,3,0.04361507748818316,-1.4102566610587268,22.350000381469727,-1.7160538015221072,23.059999465942386,1.2571375632830466,22.739999771118164,0.04361507748818316
3308,2013-09-27,22.209999084472656,22.60000038146973,21.989999771118164,22.040000915527344,22700.0,-0.0013489517515403726,-3.5185153788553367,-3.399885561701316,68.93733083316341,76.43720235212996,-0.17934194039440143,-0.9530555558634966,-1.1766274430779333,-2.67167789334642,16.081472005260867,0.610000610351566,0.6862829572849627,0.7399991989135728,-0.8613289167591134,2.341327314586259,-0.06066485892277029,1.5406632567499159,-0.7237994174236597,16.95901540603124,-54.181664631694844,0.8006640578363433,9,0.11500072479248047,-0.28999996185302734,-0.7374992370605469,-1.1499996185302734,1.5900001525878942,4,0.06663671817166561,-1.0869529161679563,22.239999771118164,-1.4102566610587268,22.350000381469727,-1.7160538015221072,23.059999465942386,0.06663671817166561
3309,2013-09-30,22.059999465942386,22.3700008392334,21.850000381469727,22.030000686645508,163600.0,-0.00675369764581113,-1.6666731875268985,0.17646530832063845,66.75460267501936,75.56977661276106,0.11436950873569884,-0.7219316293257627,-1.0200700960039875,-2.4599385581622784,17.225695908400304,0.5200004577636719,0.7940432641513837,0.5149995803833036,-1.0468949829331429,2.07689414369975,-0.26594770127491785,1.295946862041525,-0.359419849521629,11.797709465599322,-57.785626136727245,0.7809472816582225,9,0.3649997711181605,-0.14000034332275746,-0.589999675750736,-1.0000000000000036,1.489999771118164,0,0.09746145378877169,-3.5185153788553367,22.209999084472656,-1.0869529161679563,22.239999771118164,-1.4102566610587268,22.350000381469727,0.09746145378877169
3310,2013-10-01,22.200000762939453,22.209999084472656,21.899999618530273,22.1200008392334,91300.0,0.006346387143535859,5.20020218589658,2.666772634791139,67.52577623660545,74.57061217909197,0.057199665524915844,-0.7657270101431486,-1.1788314896400394,-2.547297559716192,18.192739205641416,0.3099994659423828,0.8641806600183486,0.5690008163452163,-0.9342990407052838,2.0723006733957163,-0.18264911218003377,1.3206507448704663,-0.35000038146972656,25.36236190718394,-42.555468722341544,0.7516499285252499,10,0.3099985122680664,-0.2800016403198242,-0.7400007247924805,-1.1400012969970703,1.1599998474121058,1,0.08648648695090055,-1.6666731875268985,22.059999465942386,-3.5185153788553367,22.209999084472656,-1.0869529161679563,22.239999771118164,0.08648648695090055
3311,2013-10-02,21.76000022888184,22.239999771118164,21.6299991607666,22.059999465942386,54100.0,-0.01981984319532759,-1.1785682658837198,-3.749994039529838,59.134614282458955,73.06855799962104,0.5276002381366389,-0.25367298284497863,-0.7160232926440209,-2.055082155912171,18.95486924669738,0.6100006103515625,0.927506087663037,0.07500028610229847,-1.3605260577928142,1.5105266299974112,-0.6427628858452579,0.7927634580498548,1.869998931884762,12.871389965838,-49.65196116509734,0.7177631719475559,10,0.8699989318847621,0.15999889373778942,-0.32750034332275746,-0.7000007629394567,1.2700004577636719,2,0.10294116486933813,5.20020218589658,22.200000762939453,-1.6666731875268985,22.059999465942386,-3.5185153788553367,22.209999084472656,0.10294116486933813
3312,2013-10-03,21.709999084472656,22.049999237060547,21.25,21.770000457763672,62100.0,-0.0022978466858110114,1.5806471460477822,0.2000050862759559,54.18847383289837,70.12484805473255,0.624457542642535,-0.1358143951388513,-0.6571875742716173,-1.9564589123403948,19.494950820683776,0.7999992370605469,0.9194572287600913,-0.022500801086426492,-1.3904320893095061,1.3454304871366531,-0.7064664451979681,0.6614648430251151,1.8800000762939462,34.073996628938765,-23.37448074117526,0.6839656441115405,10,0.7300004959106445,0.26000022888183594,-0.9574995040893555,-0.6499996185302734,1.3600006103515625,3,0.0838324126634602,-1.1785682658837198,21.76000022888184,5.20020218589658,22.200000762939453,-1.6666731875268985,22.059999465942386,0.0838324126634602
3313,2013-10-04,22.040000915527344,22.209999084472656,21.649999618530273,21.649999618530273,62800.0,0.0152004534763297,-1.8717825825414602,-6.499872846334796,60.30151403984054,67.24523995626035,0.30453329849253663,-0.3731082560769323,-0.9675680360721515,-2.239577540852295,20.625331386019226,0.5599994659423828,0.8931305506506035,0.23650102615356516,-1.0321039921074124,1.5051060444145428,-0.39780148297692364,0.870803535284054,1.4563982788085958,70.53574317569904,12.293027305392101,0.6343025091304895,10,0.39999866485595703,-0.07000160217285156,-1.335000991821289,-0.9800014495849609,0.9799995422363281,4,0.0753175943038471,1.5806471460477822,21.709999084472656,-1.1785682658837198,21.76000022888184,5.20020218589658,22.200000762939453,0.0753175943038471
3314,2013-10-07,22.149999618530273,22.479999542236328,21.8799991607666,21.8799991607666,101300.0,0.0049908665351023895,-3.444439734949632,0.6923065637027872,56.11111140545468,63.84331589593938,0.1140336517543794,-0.3988047612447332,-1.054005980513999,-2.2985436699040847,21.90486657506883,0.6000003814697266,0.8902234503918791,0.2799997329711914,-0.908435614203615,1.4684350801459978,-0.31421794061621355,0.8742174065585964,1.2565436080322279,73.17072792514506,18.753271058912873,0.5942176735874038,10,0.09000015258789062,-0.18000030517578125,-1.4449996948242188,-1.0900001525878906,0.8900012969970703,0,0.07449208338360047,-1.8717825825414602,22.040000915527344,1.5806471460477822,21.709999084472656,-1.1785682658837198,21.76000022888184,0.07449208338360047
3315,2013-10-08,21.809999465942386,24.78000068664551,21.770000457763672,22.79999923706055,71000.0,-0.015349894286384114,-4.626180285817644,-3.6666596024244478,48.52546231430219,61.39696020317398,0.2884032106819774,0.02269266202150888,-0.6794031014398669,-1.9070538941037825,23.89422366535023,3.0100002288818395,0.8211320082221505,-0.11100034713744833,-1.1864665277122697,0.964465833437373,-0.648733437424859,0.42673274314996235,-0.5599994659423864,15.864004447957845,-33.70692409970615,0.5377330902874099,10,1.2050008773803675,0.7350006103515625,-1.1049995422363317,-0.7500000000000036,1.6700000762939418,1,0.07977990892825448,-3.444439734949632,22.149999618530273,-1.8717825825414602,22.040000915527344,1.5806471460477822,21.709999084472656,0.07977990892825448
3316,2013-10-09,21.8799991607666,22.270000457763672,21.729999542236328,21.770000457763672,72700.0,0.003209522995794911,-4.684204186116549,-0.11110982670096042,50.67384363866315,59.128081028711776,0.16173030775064134,0.03647191847925768,-0.7119836875882086,-1.9219197715796668,26.00346557976299,0.5400009155273438,0.6653666311016373,-0.09300060272216726,-1.0414643513917348,0.8554631459474002,-0.567232477056951,0.3812312716126165,-0.559399147033691,17.84699824988638,-29.336616141574613,0.4742318743347842,10,1.1350011825561523,0.6850013732910156,-1.1749992370605469,-0.8199996948242188,1.630001068115238,2,0.06764175074735701,-4.626180285817644,21.809999465942386,-3.444439734949632,22.149999618530273,-1.8717825825414602,22.040000915527344,0.06764175074735701
3317,2013-10-10,22.3700008392334,22.540000915527344,22.0,22.209999084472656,47300.0,0.02239495874138009,1.1599954223807434,1.4545785576806367,52.46753671394409,57.29810390435408,-0.3440745541271184,-0.3643084989257659,-1.139725288915102,-2.3599250959789373,28.171088188360198,0.6600017547607422,0.4780924713841088,0.3285010337829597,-0.5163044862205126,1.173306553786432,-0.09390172621877468,0.7509037937846941,-0.980212812042236,23.003226038407746,-18.85546373155509,0.4224027600017356,10,0.6449995040893555,0.22499942779541016,-1.710000991821289,-1.3100013732910156,1.1099987030029297,3,0.02950379180382412,-4.684204186116549,21.8799991607666,-4.626180285817644,21.809999465942386,-3.444439734949632,22.149999618530273,0.02950379180382412
3318,2013-10-11,22.670000076293945,22.729999542236328,22.15999984741211,22.239999771118164,65400.0,0.013410783451308417,1.0727290382094479,2.687472433154124,49.02507496562526,55.328156381088064,-0.6391769033145351,-0.5939485382494745,-1.3749514082106415,-2.6072523417507583,29.816403127748707,0.5699996948242188,0.39150306149616654,0.564500236511229,-0.266313879408429,1.395314352430887,0.14909317855140003,0.9799072944710581,-1.2124077959136947,30.819678077193146,-4.135314059593824,0.41540705795982924,10,0.3450002670288086,-0.07499980926513672,-2.072500228881836,-1.5200004577636719,0.8799991607666051,4,0.017644447162951327,1.1599954223807434,22.3700008392334,-4.684204186116549,21.8799991607666,-4.626180285817644,21.809999465942386,0.017644447162951327
3319,2013-10-14,22.690000534057614,22.79999923706055,22.440000534057614,22.57999992370605,36700.0,0.0008822433919875028,1.1818234362536626,0.2558151913557247,44.37692401342665,52.75606168962376,-0.6262730189080621,-0.5250954615520094,-1.3315122775884554,-2.5739297700808947,31.155417337490306,0.3599987030029368,0.30832821506974284,0.5110006332397425,-0.24686092224850498,1.26886218872799,0.13206985549561878,0.8899314109838663,-1.165960085552058,31.475430544707145,1.6838892318044891,0.3789307777441235,10,0.32499980926514027,-0.05000019073485973,-2.0925006866455043,-1.5400009155273402,0.8299999237060582,0,0.014543848212375643,1.0727290382094479,22.670000076293945,1.1599954223807434,22.3700008392334,-4.684204186116549,21.8799991607666,0.014543848212375643
3320,2013-10-15,22.85000038146973,22.93000030517578,22.540000915527344,22.63999938964844,67300.0,0.007051557675018971,1.108100027321459,1.9090893327784713,59.12406929926668,52.754890024824626,-0.7648011119445854,-0.6274815420481197,-1.4313529463388939,-2.6799331960799258,32.750415663912044,0.3899993896484375,0.2431818176182965,0.6140004158020069,-0.16648281960353373,1.3944836512075476,0.2237587980992366,1.0042420335047773,-1.2608407282013765,93.33334392970819,62.50140114470356,0.3902416177027705,10,0.1649999618530238,-0.15999984741211293,-2.115000247955326,-1.5300006866455114,0.5499992370605433,1,0.008315121701778727,1.1818234362536626,22.690000534057614,1.0727290382094479,22.670000076293945,1.1599954223807434,22.3700008392334,0.008315121701778727
3321,2013-10-16,23.1200008392334,23.239999771118164,22.809999465942386,22.959999084472656,42900.0,0.011816212396330128,1.1500035762820793,0.7619095194412403,65.17240426771767,53.975326739804544,-0.9181511923911287,-0.846365019964658,-1.6761466861937961,-2.8949367061432945,33.91300036690683,0.4300003051757777,0.20300714210704385,0.8240008354187012,-0.03477226817134493,1.6827739390087473,0.3946142836236781,1.2533873872137242,-1.467024365297501,90.32266499722358,55.78895436471865,0.4293865517950229,10,0.09499931335449219,-0.43000030517578125,-2.347500801086426,-1.720001220703125,-0.37000083923339844,2,0.015570877592358423,1.108100027321459,22.85000038146973,1.1818234362536626,22.690000534057614,1.0727290382094479,22.670000076293945,0.015570877592358423
3322,2013-10-17,23.170000076293945,23.36000061035156,22.93000030517578,23.1299991607666,88700.0,0.002162596680173934,1.0476108300560572,0.25000298019955414,66.43835124300838,54.657197540156524,-0.8261481474891994,-0.8335648284223431,-1.7156350758836822,-2.8994685835373915,34.86977798305406,0.4300003051757777,0.1486064489546166,0.8070000648498521,-0.1060657295133538,1.720065859213058,0.35046716766824915,1.263532962031455,-1.4544831181038553,84.16663222844961,45.451389225542755,0.4565328971816025,10,0.08500003814697266,-0.4049997329711914,-2.3400001525878906,-1.7700004577636719,-0.3199996948242152,3,0.014674154141922635,1.1500035762820793,23.1200008392334,1.108100027321459,22.85000038146973,1.1818234362536626,22.690000534057614,0.014674154141922635
3323,2013-10-18,23.13999938964844,23.40999984741211,22.78000068664551,23.40999984741211,56800.0,-0.0012948073606697807,3.666652538182203,-6.749856952126557,69.28567876627469,56.121038358025416,-0.6970005996418074,-0.7672954553148692,-1.6759002147433613,-2.816368491890433,35.76204541414445,0.629999160766598,0.16672386587575616,0.7289994239807172,-0.24261699016176053,1.7006158381231948,0.2431912169094801,1.2148076310519542,-1.3631927568892444,72.1648815574992,28.803633896789265,0.4858082070712387,10,0.11500072479247692,-0.24999904632568715,-2.2499995231628453,-1.7249994277954137,-0.6700000762939524,4,0.01469317897821476,1.0476108300560572,23.170000076293945,1.1500035762820793,23.1200008392334,1.108100027321459,22.85000038146973,0.01469317897821476
3324,2013-10-21,23.07999992370605,23.440000534057614,22.95000076293945,23.10000038146973,65100.0,-0.002592889694250866,-2.5000136239781128,0.07407564390570553,66.17643655794086,58.0822577184297,-0.5489336219535836,-0.7172940424721084,-1.6079525606209693,-2.7022810940128075,35.99399558059708,0.48999977111816406,0.22174536001680778,0.651999950408932,-0.3551035287021165,1.6591034295199805,0.14844821085340953,1.1555516899644545,-1.2431294098691268,59.99991522891357,13.768653074186993,0.5035517395555238,10,-0.4949998855590785,-0.1799993515014613,-2.090000152587887,-1.585000038146969,-0.29999923706053977,0,0.02036392178978086,3.666652538182203,23.13999938964844,1.0476108300560572,23.170000076293945,1.1500035762820793,23.1200008392334,0.02036392178978086
3325,2013-10-22,23.07999992370605,23.29999923706055,22.79999923706055,23.1200008392334,95900.0,0.0,1.5000143051965567,1.999999999999467,78.94732879474091,61.22375606910501,-0.3909516747104824,-0.7543971665133427,-1.6017748175566133,-2.6449296342088466,35.36317993538168,0.5,0.22771825482737285,0.650999927520747,-0.3587820509793893,1.6607819060208833,0.14610893827067883,1.1558909167708151,-1.1842668064129533,45.45444036644163,-4.790215991495188,0.5048909892500674,10,-0.35999965667724254,-0.1799993515014613,-2.0100002288818324,-1.5100002288818324,-0.1800003051757777,1,0.019064147985792923,-2.5000136239781128,23.07999992370605,3.666652538182203,23.13999938964844,1.0476108300560572,23.170000076293945,0.019064147985792923
3326,2013-10-23,22.96999931335449,23.290000915527344,22.86000061035156,23.01000022888184,72500.0,-0.004766057656637068,-2.3077160086270774,1.0000000000000888,76.92305811294914,63.941036224550025,-0.12301041415960512,-0.6277513566390951,-1.4799773137592602,-2.499509945583945,35.23675693828697,0.4300003051757848,0.25105763856598173,0.509999370574949,-0.5272645097490347,1.5472632508989328,-0.008632569587042838,1.028631310736941,-1.016580844674344,28.78767736901348,-22.531596365271724,0.5186319401619924,10,-0.16999912261962535,0.030000686645511365,-1.8749995231628382,-1.3999996185302699,0.23000144958496094,2,0.018720083501517104,1.5000143051965567,23.07999992370605,-2.5000136239781128,23.07999992370605,3.666652538182203,23.13999938964844,0.018720083501517104
3327,2013-10-24,23.209999084472656,23.309999465942386,22.809999465942386,23.29999923706055,118600.0,0.010448401318785994,8.090858648910496,2.2499523173752376,75.99995930989584,66.93824559613564,-0.2585110254049141,-0.8341210171170736,-1.7022467289170358,-2.699461378346953,35.83980468941383,0.5,0.34763873264950007,0.7014991760253899,-0.3821259680730762,1.785124320123856,0.15968660397615508,1.2433117480746247,-1.2000489714332048,65.15128746062496,15.590969706825831,0.5418125720492333,10,-0.2699985504150426,-0.19499874114990234,-1.9599990844726562,-1.5099992752075195,0.3500003814697301,3,-0.019819004852111077,-2.3077160086270774,22.96999931335449,1.5000143051965567,23.07999992370605,-2.5000136239781128,23.07999992370605,-0.019819004852111077
3328,2013-10-25,23.690000534057614,23.809999465942386,23.059999465942386,23.29999923706055,120000.0,0.020680804330840186,1.3809555526625445,-4.333340397575302,79.3892996397881,70.82850955462024,-0.6466073027135373,-1.26227700796791,-2.133106676534961,-3.133981334847519,36.632571249285576,0.75,0.45262439248314834,1.1075005531311,-0.0867820699700772,2.301783176232277,0.5103592415805096,1.7046418646816903,-1.6246494095460413,88.11892032760996,39.82897293843556,0.5971413115505887,10,-0.5150003433227504,-0.6750001907348597,-2.302500724792477,-1.990000724792477,-0.09000015258788352,4,-0.03545800479743633,8.090858648910496,23.209999084472656,-2.3077160086270774,22.96999931335449,1.5000143051965567,23.07999992370605,-0.03545800479743633
3329,2013-10-28,24.209999084472656,24.489999771118164,23.57999992370605,23.76000022888184,155400.0,0.021950128268991564,-1.246914684945818,1.153839382216735,92.85711852872625,74.5766261356713,-1.0374148607256082,-1.7001097993512602,-2.5956185587198704,-3.5987857106183405,37.943102363515244,0.9099998474121129,0.5364252836044372,1.5199991226196303,0.1496669462825544,2.8903312989567063,0.8348330344510941,2.2051652107881665,-2.0903549687184046,83.43191726849702,29.75806314536038,0.6851660881685372,10,-0.5749988555908203,-1.1949987411499023,-2.797499179840088,-2.5099992752075195,-1.4299983978271449,0,-0.07187112089707326,1.3809555526625445,23.690000534057614,8.090858648910496,23.209999084472656,-2.3077160086270774,22.96999931335449,-0.07187112089707326
3330,2013-10-29,24.1200008392334,24.489999771118164,23.920000076293945,24.32999992370605,88200.0,-0.003717399778712882,1.1509471987101976,-0.46666581895400316,89.716346114825,77.3037307853499,-0.836264018552697,-1.5377352424975435,-2.444448052647566,-3.457707746300656,39.32445620761311,0.5699996948242188,0.621327867762826,1.3340008735656745,-0.15561808717007253,2.8236198343014216,0.589191393197801,2.078810353933548,-1.9471495920613222,77.97625805514048,18.953846685785315,0.7448094803678734,10,-0.4850006103515625,-1.1050004959106445,-2.5025010108947754,-2.4200010299682617,-0.9600009918212891,1,-0.05555555994874817,-1.246914684945818,24.209999084472656,1.3809555526625445,23.690000534057614,8.090858648910496,23.209999084472656,-0.05555555994874817
3331,2013-10-30,24.0,24.29999923706055,23.8799991607666,24.11000061035156,117500.0,-0.004975158999091178,-1.3999847413107418,0.5238147138964497,83.26530453365294,79.17339226208819,-0.6462701987919388,-1.3083970276430001,-2.28984321877763,-3.3027735643405727,41.3275002818279,0.42000007629394887,0.7297348325182789,1.102000045776368,-0.399600696842878,2.603600788395614,0.35119967446674494,1.8528004170859909,-1.775005764038454,70.83335225543928,6.9550696905772895,0.7508003713096233,10,-0.36499977111816406,-0.9849996566772461,-1.9450006484985352,-2.3000001907348633,-0.6700000762939489,2,-0.04583334922790527,1.1509471987101976,24.1200008392334,-1.246914684945818,24.209999084472656,1.3809555526625445,23.690000534057614,-0.04583334922790527
3332,2013-10-31,23.53000068664551,23.940000534057614,22.940000534057614,23.940000534057614,151600.0,-0.019583304723103656,3.8780505959304525,3.727250658898655,66.41223207928755,78.8541204079785,-0.13391736043762847,-0.7326183977560277,-1.7716122792751854,-2.792076031640107,43.46128712906998,1.0599994659423864,0.768570387705406,0.5410006523132367,-0.8756507976892074,1.9576521023156808,-0.16732507268798358,1.249326377314457,-1.2539063216702857,38.06454470950488,-28.756348760028963,0.7083257250012213,10,0.1149988174438441,-0.5150003433227575,-1.4125013351440465,-1.8300008773803746,0.039999008178707385,3,-0.014024645732091057,-1.3999847413107418,24.0,1.1509471987101976,24.1200008392334,-1.246914684945818,24.209999084472656,-0.014024645732091057
3333,2013-11-01,23.70000076293945,23.989999771118164,23.38999938964844,23.520000457763672,129400.0,0.007224822411094234,-1.7272593286170344,-0.43902529796518286,68.23106060345236,79.08241196859089,-0.24152656614432289,-0.8135922673779632,-1.8981479757185333,-2.9111942200064895,45.49119056701488,0.600000381469723,0.7717182254612815,0.6280007362365687,-0.7484878593296536,2.004489331802791,-0.06024356154654242,1.3162450340196798,-1.3738282715308188,49.03229696571436,-21.340040395182704,0.688244297783112,11,-0.055001258850094104,-0.6850004196166957,-1.5775012969970668,-2.000000953674313,-0.7300014495849609,4,-0.005907227531232295,3.8780505959304525,23.53000068664551,-1.3999847413107418,24.0,1.1509471987101976,24.1200008392334,-0.005907227531232295
3334,2013-11-04,23.79999923706055,23.96999931335449,23.670000076293945,23.8799991607666,99300.0,0.004219344763797261,1.3076844074386889,-0.44444326707073034,67.52767241992119,77.8135612602776,-0.25552364849349374,-0.8259876584528918,-1.9542358090854073,-2.9721461693682976,47.24428695369897,0.2999992370605433,0.7712112341788959,0.6454992294311559,-0.6956469587418077,1.9866454176041195,-0.025073864655325906,1.3160723235176377,-1.4247501817471822,55.48381460069977,-11.489058635110041,0.6705730940864825,11,-0.149999618530277,-0.7849988937377965,-1.6774997711181676,-2.0999994277954137,-0.929998397827152,0,-0.008403313529497414,-1.7272593286170344,23.70000076293945,3.8780505959304525,23.53000068664551,-1.3999847413107418,24.0,-0.008403313529497414
3335,2013-11-05,23.54999923706055,23.899999618530273,23.5,23.75,54100.0,-0.010504202017397879,-1.6666709052299633,2.5000119209403904,57.992545023054895,75.710170916956,0.07616666923066262,-0.46266872570509676,-1.6481401453829427,-2.672979958094025,46.763771333344955,0.39999961853027344,0.7618790111379568,0.3084992408752463,-0.8827897725755633,1.499788254326056,-0.2871452658501603,0.9041437476006529,-1.1266551491205377,44.8528885840871,-18.374649105045222,0.5956445067254049,11,0.10000038146972301,-0.5349988937377965,-1.3775000572204625,-1.8499994277954137,-0.6299991607666051,1,-0.032696330163921816,1.3076844074386889,23.79999923706055,-1.7272593286170344,23.70000076293945,3.8780505959304525,23.53000068664551,-0.032696330163921816
3336,2013-11-06,23.36000061035156,23.71999931335449,23.170000076293945,23.70000076293945,62700.0,-0.008067882499545487,1.894753749472947,1.6999942779759596,53.35690451044755,73.19427593923953,0.3657693466110139,-0.16454326021098709,-1.39890618185893,-2.435378828164616,46.099133384629894,0.5499992370605433,0.7673634531860678,0.044500541687007455,-0.9598995511281778,1.0489006345021927,-0.45769950472058696,0.5467005880946019,-0.8895233904374358,40.00003633047641,-19.728755792604332,0.5022000464075931,11,0.3549995422363317,-0.34500026702880504,-1.1450014114379847,-1.6600008010864222,-0.4600009918212855,2,-0.008561676271995555,-1.6666709052299633,23.54999923706055,1.3076844074386889,23.79999923706055,-1.7272593286170344,23.70000076293945,-0.008561676271995555
3337,2013-11-07,23.03000068664551,23.5,22.88999938964844,23.43000030517578,80300.0,-0.014126708693655399,1.2592656694276045,1.1764689382804594,48.242829607701076,69.73355704678542,0.7460014035220759,0.22918801196029293,-1.0129290181370827,-2.06416190271273,45.02953902616639,0.610000610351559,0.7396686226450022,-0.3184993743896456,-1.2312919616529001,0.5942932128736089,-0.7748956680212729,0.13789691924198166,-0.5133329973967591,12.727386222358666,-43.55172701150147,0.456396293631628,11,0.6599988937377894,-0.015000343322757459,-0.7550015449523961,-1.3300008773803746,0.5100002288818324,3,0.01302645367416333,1.894753749472947,23.36000061035156,-1.6666709052299633,23.54999923706055,1.3076844074386889,23.79999923706055,0.01302645367416333
3338,2013-11-08,23.06999969482422,23.28000068664551,22.649999618530273,22.979999542236328,82100.0,0.0017368218404745228,1.4705820754857903,-0.2250005960470182,49.83922435179177,64.95379102712604,0.6803528334800006,0.23261896729139409,-0.9988779944113766,-2.052712578397582,43.62479434287167,0.6300010681152379,0.7267900070454694,-0.2985003471374519,-1.1650548310949596,0.5680541368200558,-0.7317775891162057,0.13477689484130195,-0.5080653456275321,31.818194954194805,-22.999248880569954,0.4332772419787538,11,0.5,0.14500045776367188,-0.8650002479553223,-1.755000114440918,0.4899997711181676,4,0.02167316890394999,1.2592656694276045,23.03000068664551,1.894753749472947,23.36000061035156,-1.6666709052299633,23.54999923706055,0.02167316890394999
3339,2013-11-11,23.020000457763672,23.18000030517578,22.8799991607666,23.09000015258789,104200.0,-0.002167283819763721,1.4000091552734375,-0.7777730682829653,49.050639596752006,60.43537919178459,0.6077058175170542,0.32528617568161877,-0.8891372639218176,-1.9467223008704266,42.09616825277476,0.3000011444091797,0.702017089390214,-0.3649995803833015,-1.1886627180152871,0.45866355724868413,-0.7768311491992925,0.04683198843268954,-0.4137047818180086,29.600067138671875,-25.311105281149054,0.41183156881599253,11,0.4549989700317383,0.2349996566772461,-0.8150010108947754,-1.705000877380371,0.7099990844726562,0,-0.002172073997171453,1.4705820754857903,23.06999969482422,1.2592656694276045,23.03000068664551,1.894753749472947,23.36000061035156,-0.002172073997171453
3340,2013-11-12,23.040000915527344,23.20000076293945,22.770000457763672,23.0,79300.0,0.0008688295988685812,1.38888653414151,-0.5714441416893733,51.14009347890518,56.86591129681262,0.46756613456751595,0.3375566253005502,-0.8453530497831814,-1.9157951676655216,40.32389895473014,0.4300003051757777,0.6167226856553114,-0.3544991493225105,-1.1562727533059487,0.44727445466092774,-0.7553859513142278,0.04638765266920686,-0.39023113936768183,36.44872974109975,-20.8677213755022,0.4008868019917189,11,0.279998779296875,0.21499919891357422,-0.9350013732910156,-1.725001335144043,0.5699996948242152,1,-0.007378475240397142,1.4000091552734375,23.020000457763672,1.4705820754857903,23.06999969482422,1.2592656694276045,23.03000068664551,-0.007378475240397142
3341,2013-11-13,23.479999542236328,23.489999771118164,22.76000022888184,22.940000534057614,48600.0,0.019097161858724343,1.6071437086385818,13.499666221628928,54.12845642077955,55.50104733475618,-0.060291965472227815,-0.07809281443270066,-1.2215866891607874,-2.296840798317959,38.41035895314372,0.7299995422363246,0.4416343907540927,0.0674995422363267,-0.7244301083703952,0.8594291928430486,-0.3284652830670325,0.4634643675396859,-0.7876251478669509,97.64700602497504,39.61465596926122,0.39596482530336097,11,-0.15999984741210938,-0.36999988555908203,-0.6999993324279785,-1.5899991989135742,0.3600006103515625,2,-0.023850062898640334,1.38888653414151,23.040000915527344,1.4000091552734375,23.020000457763672,1.4705820754857903,23.06999969482422,-0.023850062898640334
3342,2013-11-14,23.51000022888184,23.540000915527344,23.20000076293945,23.53000068664551,45100.0,0.0012777124033391818,15.999618539007583,-0.03703795277537372,46.80849624751786,53.12076240631901,-0.1044076522811146,-0.08570990714632032,-1.1887381131967452,-2.2655188129548485,36.3413261978174,0.3400001525878942,0.27273454022727606,0.08050022125244638,-0.7040740570223427,0.8650744995272355,-0.31178691788494817,0.4727873603898409,-0.775873308666938,96.62914124431853,40.650934796177296,0.3922871391373953,11,-0.20000076293945668,-0.26500034332275746,-0.7199997901916539,-1.6199998855590856,0.5699996948242116,3,-0.025946431493530375,1.6071437086385818,23.479999542236328,1.38888653414151,23.040000915527344,1.4000091552734375,23.020000457763672,-0.025946431493530375
3343,2013-11-15,23.479999542236328,23.65999984741211,23.29999923706055,23.46999931335449,49900.0,-0.001276081937619744,-1.0571441027569546,-0.5000000000001776,34.33473478783354,49.43265822497593,-0.12169334414090471,-0.030494714954237168,-1.0904276696177035,-2.176940758423669,34.56166636161794,0.36000061035155895,0.13986352588782935,0.03349952697753977,-0.7393086648058365,0.806307718760916,-0.35290456891414834,0.4199036228692279,-0.7199993133544886,79.99995761445679,26.358693127270485,0.3864040958916873,11,-0.2049999237060547,-0.1549997329711914,-0.6749992370605469,-1.5899991989135742,0.8100013732910156,4,0.0025554248066779195,15.999618539007583,23.51000022888184,1.6071437086385818,23.479999542236328,1.38888653414151,23.040000915527344,0.0025554248066779195
3344,2013-11-18,23.54999923706055,23.770000457763672,23.420000076293945,23.5,97400.0,0.0029812477082167277,-2.3333514986376023,4.999809269500773,37.66227975655259,47.17373986203122,-0.25801827109338404,-0.06690827562234247,-1.096343353054575,-2.1940675552251143,32.72545061405875,0.35000038146972656,0.08567373028225234,0.07999925613403747,-0.674244762064351,0.834243274332426,-0.297122752965155,0.45712126523322993,-0.7495989990234371,78.21770585669233,26.512269146667478,0.37712200909919386,11,-0.33999919891357777,-0.0849990844726598,-0.7449989318847692,-1.6599988937377965,0.570001602172848,0,0.0004246381828370005,-1.0571441027569546,23.479999542236328,15.999618539007583,23.51000022888184,1.6071437086385818,23.479999542236328,0.0004246381828370005
3345,2013-11-19,23.520000457763672,23.86000061035156,22.0,23.85000038146973,140800.0,-0.001273833557058901,9.62856333208013,-6.60009918364193,39.18916829049522,45.59954694870319,-0.2600716336363149,-0.0023775020742604625,-1.000320779035171,-2.1049257152675978,31.104941649369444,1.860000610351559,0.004866580489760963,0.028000450134278765,-0.7036766665671728,0.7596775668357303,-0.3378381082164488,0.3938390084850063,1.2600002288818395,81.72042790224549,31.094706315661,0.36583855835072615,11,-0.5900001525878906,-0.27500057220458984,-0.692500114440918,-1.630000114440918,0.20999908447265625,1,0.008928532329315342,-2.3333514986376023,23.54999923706055,-1.0571441027569546,23.479999542236328,15.999618539007583,23.51000022888184,0.008928532329315342
3346,2013-11-20,23.399999618530273,23.71999931335449,23.290000915527344,23.65999984741211,170300.0,-0.0051020763987182915,1.263154460445039,0.787879663612973,46.52402653567457,45.40856882958914,-0.14952433432405954,0.15967630909425168,-0.8159411691530742,-1.9282742485839748,29.39685836659718,0.4299983978271449,-0.08855339676285823,-0.11350040435791087,-0.8047469516445993,0.5777461429287776,-0.4591236780012551,0.23212286928543335,1.324401054382328,75.26877199602959,22.101803022464352,0.345623273643345,11,-0.4699993133544922,-0.1549997329711914,-0.5474991798400879,-1.159998893737793,0.4099998474121129,2,0.008974401506185892,9.62856333208013,23.520000457763672,-2.3333514986376023,23.54999923706055,-1.0571441027569546,23.479999542236328,0.008974401506185892
3347,2013-11-21,22.75,23.35000038146973,22.709999084472656,23.35000038146973,279900.0,-0.027777761928489242,1.1333363003181958,2.3076917433884887,29.787171874416856,43.18056299876971,0.5102371911712673,0.8152450125747777,-0.11294654399909732,-1.233131514961645,27.975273738079075,0.6900005340576172,-0.15297071777892413,-0.7405000686645522,-1.5013711768916984,0.020371039562594007,-1.120935622778127,-0.3600645145509773,1.9199126594543507,40.32256741347211,-12.815215853274076,0.38043555411357316,11,0.18000030517578125,0.49499988555908203,0.2025003433227539,-0.48999977111816406,1.5300006866455114,3,0.04791209461924795,1.263154460445039,23.399999618530273,9.62856333208013,23.520000457763672,-2.3333514986376023,23.54999923706055,0.04791209461924795
3348,2013-11-22,22.85000038146973,22.95000076293945,22.479999542236328,22.79999923706055,251900.0,0.0043956211635045594,2.759981079246102,-0.08333518769888021,29.78722886187947,41.04018402822831,0.41990565049491124,0.684164755770265,-0.1702700329925726,-1.2882263528586222,26.118353607305945,0.47000122070312145,-0.19038021886307632,-0.5984996795654247,-1.4044058262008576,0.2074064670700082,-1.0014527528831394,-0.19554660624771003,1.7665140247955335,45.69893024438693,-6.847063224827664,0.4029530733177156,11,0.07999992370605113,0.3949995040893519,0.15999984741210582,-0.4750003814697301,1.3500003814697195,4,0.05382930073094405,1.1333363003181958,22.75,1.263154460445039,23.399999618530273,9.62856333208013,23.520000457763672,0.05382930073094405
3349,2013-11-25,22.46999931335449,23.04999923706055,22.3700008392334,22.75,409000.0,-0.016630243403558342,-1.8333406183813832,-5.599885561701387,28.225787224289846,38.49414999993772,0.7975559924213513,0.9772286458038799,0.25435263610663483,-0.8682669503677367,23.693645022955316,0.679998397827152,-0.19563885432998518,-0.8915007591247601,-1.726429737758167,-0.05657178049135325,-1.3089652484414636,-0.4740362698080567,2.0941848047854705,25.268771996029294,-27.083354787479287,0.41746448931670266,11,0.4600009918212926,0.7750005722045934,0.6025009155273473,0.025000572204593396,1.3800010681152415,0,0.08099695851308653,2.759981079246102,22.85000038146973,1.1333363003181958,22.75,1.263154460445039,23.399999618530273,0.08099695851308653
3350,2013-11-26,22.78000068664551,22.96999931335449,22.049999237060547,22.57999992370605,290000.0,0.01379623421291254,2.1724249061121133,-0.7142866874204017,38.846156949827424,36.796116725387485,0.49930199334039926,0.592044996543212,-0.02230146636823349,-1.1439255807373492,21.26046651868108,0.9200000762939418,-0.20313541444725658,-0.5144993782043414,-1.3071356854700866,0.27813692906140375,-0.910817531837214,-0.11818122457146885,1.7328997491316471,43.71265965478164,-9.780492562074407,0.39631815363287226,11,0.14999961853026988,0.46499919891357067,-0.037500381469730115,-0.28500080108642933,0.38999938964843395,1,0.058823534337004935,-1.8333406183813832,22.46999931335449,2.759981079246102,22.85000038146973,1.1333363003181958,22.75,0.058823534337004935
3351,2013-11-27,22.899999618530273,23.229999542236328,22.61000061035156,22.86000061035156,242700.0,0.005267731706220191,-1.2962965579358041,0.19999427797594002,47.28031168797998,36.84854066321661,0.3222678816597302,0.40623952648223494,-0.11364117628416182,-1.234922211309673,18.6169489883339,0.6199989318847692,-0.20073293243927992,-0.33950042724609375,-1.0767347898641937,0.3977339353720062,-0.7081176085551419,0.029116754062954442,1.5626428085313435,65.38458716942358,6.456630438631365,0.36861718130904947,11,0.030000686645507812,0.3450002670288086,-0.08999919891357422,-0.4049997329711914,1.380001068115238,2,0.03624453875686684,2.1724249061121133,22.78000068664551,-1.8333406183813832,22.46999931335449,2.759981079246102,22.85000038146973,0.03624453875686684
3352,2013-11-29,23.20000076293945,23.229999542236328,22.70000076293945,23.04999923706055,200900.0,0.013100486873651285,4.047629427792949,3.750131133469519,52.452848929438126,38.86166445672823,-0.029425482395911473,0.08458470386380057,-0.3780047503242123,-1.508831932872468,17.927082710939846,0.5299987792968786,-0.19965535952840696,-0.02299928665161488,-0.7475199593123065,0.7015213860090768,-0.3852596229819589,0.33926104967872917,1.2133888155809345,97.4577312255517,33.650603533584174,0.3622603363303457,11,-0.2700004577636683,0.04499912261963246,-0.30000066757201793,-0.7050008773803675,1.3299999237060618,4,0.026293046678574683,-1.2962965579358041,22.899999618530273,2.1724249061121133,22.78000068664551,-1.8333406183813832,22.46999931335449,0.026293046678574683
3353,2013-12-02,23.559999465942386,23.790000915527344,23.309999465942386,23.70000076293945,334400.0,0.015517184963976804,1.9999940395653428,-0.93333248563145,59.12160181146506,41.24603357394073,-0.4211737200729324,-0.3019199167649127,-0.7087311817583988,-1.8480451769328923,16.77717524786346,0.5900001525878942,-0.2358139034151172,0.34399948120117685,-0.36362476970181135,1.051623732104165,-0.009812644250317248,0.697811606652671,0.8051223210075911,86.78153863692688,17.877141006058196,0.3538121254514936,12,-0.6299991607666051,-0.31499958038330433,-0.5824990272522008,-1.0649995803833043,1.5100002288818324,0,0.030560324152126395,4.047629427792949,23.20000076293945,-1.2962965579358041,22.899999618530273,2.1724249061121133,22.78000068664551,0.030560324152126395
3354,2013-12-03,23.60000038146973,23.6299991607666,22.940000534057614,23.43000030517578,634400.0,0.0016978317671512144,5.0000497574325475,-1.2142750098773367,59.39595962311318,43.49123261089828,-0.5066117198727227,-0.3770015570984917,-0.7364446993541769,-1.8698507788455316,15.732435682550284,0.6899986267089879,-0.24744707734952343,0.3940003395080609,-0.28390333057459927,1.071904009590721,0.05504850446672904,0.7329521745493928,0.7178189697412485,89.08043961055068,15.406757605471654,0.3389518350413303,12,-0.6800003051757848,-0.3550004959106481,-0.5050001144409215,-1.105000495910648,1.4899997711181605,1,0.025423744566581696,1.9999940395653428,23.559999465942386,4.047629427792949,23.20000076293945,-1.2962965579358041,22.899999618530273,0.025423744566581696
3355,2013-12-04,22.78000068664551,23.43000030517578,22.420000076293945,23.43000030517578,170100.0,-0.03474574921905793,2.1076948357771865,-3.823525451873027,39.58335816858354,42.720047236777056,0.22057604969447908,0.40301690420926306,0.07625113991914745,-1.0371973266074868,15.198066708226628,1.1800003051757848,-0.24487013893773124,-0.387499427795408,-1.0705843341614028,0.2955854785705867,-0.7290418809784072,-0.045956974612408885,1.491462277541249,26.277400716995842,-42.53119351048859,0.34154245318299814,12,0.13999938964843395,0.46499919891357067,0.5449995994567836,-0.28500080108642933,1.9399986267089773,2,0.046971012404380286,5.0000497574325475,23.60000038146973,1.9999940395653428,23.559999465942386,4.047629427792949,23.20000076293945,0.046971012404380286
3356,2013-12-05,23.15999984741211,23.209999084472656,22.46999931335449,22.770000457763672,138000.0,0.016681262041812195,2.020420397041665,-0.5999994131231564,45.283014987849,44.441807582713956,-0.22020406543989424,0.007658594400353991,-0.28389794816375513,-1.4014062446797197,15.294220884394532,0.7399997711181676,-0.2513756789640347,0.002499771118163352,-0.6745485435723211,0.6795480858086478,-0.3360243862270771,0.3410239284634038,1.0660338574909147,54.01454874525774,-10.809177520944587,0.33852415734524166,12,-0.23999977111816406,-0.010000228881835938,0.16500043869018555,-0.6649999618530273,1.4099998474121094,3,0.00043178881466854335,2.1076948357771865,22.78000068664551,5.0000497574325475,23.60000038146973,1.9999940395653428,23.559999465942386,0.00043178881466854335
3357,2013-12-06,23.32999992370605,23.68000030517578,23.06999969482422,23.40999984741211,118700.0,0.0073402451387727385,-1.0333340750795523,-0.20512833052937254,48.05195319911872,46.471221397962765,-0.3344500467404963,-0.14621019088837173,-0.4281170795392235,-1.5515931388236197,15.619683128709394,0.6100006103515625,-0.2601855202018655,0.1574998855590799,-0.5209462683612962,0.835946039479456,-0.18172319140110815,0.49672296251926795,0.8515131070989135,66.42330583690065,3.3738933247191554,0.3392230769601877,12,-0.4099998474121058,-0.3350000381469691,-0.004999637603756213,-0.8350000381469691,1.2000007629394602,4,0.04072013570707922,2.020420397041665,23.15999984741211,2.1076948357771865,22.78000068664551,5.0000497574325475,23.60000038146973,0.04072013570707922
3358,2013-12-09,23.56999969482422,23.649999618530273,23.38999938964844,23.479999542236328,180500.0,0.010287174106430097,1.080001831054659,-1.125002980235031,50.248761884156536,48.91821858239239,-0.5158215290364083,-0.3655737453441432,-0.6380483804252215,-1.7720990342843912,16.388200429332027,0.3199996948242223,-0.2784016771474356,0.3724996566772454,-0.32657842488621114,1.071577738240702,0.022960615895517122,0.7220386974589736,0.567883075364648,91.26979441510257,28.894055146942378,0.34953904078172804,12,-0.6499996185302734,-0.5749998092651367,-0.23999977111816406,-1.0749998092651367,0.6499996185302699,0,0.04072978380360781,-1.0333340750795523,23.32999992370605,2.020420397041665,23.15999984741211,2.1076948357771865,22.78000068664551,0.04072978380360781
3359,2013-12-10,22.96999931335449,23.459999084472656,22.940000534057614,23.459999084472656,146100.0,-0.025456104761914178,1.122444054324443,-5.444432670707453,44.00870481943981,49.49183501234933,0.18166676218861255,0.24294449954428288,-0.009495962990698104,-1.1557361997422717,17.394236473244156,0.6299991607666051,-0.21045434722563883,-0.22500066757202575,-0.9271025873895411,0.4771012522454896,-0.5760516274807834,0.12605029233673193,1.1251258014306025,43.65072517079065,-15.605611999815686,0.3510509599087583,12,0.1350011825561559,0.015000343322757459,0.36000061035156605,-0.4749994277954066,0.7700004577636754,1,0.0914236153350172,1.080001831054659,23.56999969482422,-1.0333340750795523,23.32999992370605,2.020420397041665,23.15999984741211,0.0914236153350172
3360,2013-12-11,22.8700008392334,22.96999931335449,22.6299991607666,22.96999931335449,123400.0,-0.004353438272109655,5.800106813153689,0.20407861394077,44.20132587867427,49.149725477982024,0.33053345140346835,0.3473634875772511,0.11396788645293654,-1.0532030513053954,18.77966138463929,0.3400001525878871,-0.14845981663759744,-0.31649913787841655,-1.0305171950190974,0.39751891926226435,-0.6735081664487552,0.040509890691922124,1.1832217732559904,33.057950248191766,-23.17436315032829,0.35700902857033995,12,0.2349996566772461,0.07999897003173828,0.46249914169311523,-0.3750009536743164,0.9699993133544922,2,0.09707036431525151,1.122444054324443,22.96999931335449,1.080001831054659,23.56999969482422,-1.0333340750795523,23.32999992370605,0.09707036431525151
3361,2013-12-12,22.920000076293945,23.07999992370605,22.729999542236328,22.8700008392334,154400.0,0.0021862367829377227,-1.1212026633374732,-0.5000000000000178,52.14105926570427,49.11508218201159,0.31700622573498904,0.2669458475919555,0.10268352792526514,-1.0770390854402905,19.690912380067946,0.350000381469723,-0.04295317694796097,-0.23849992752075266,-0.9479628400856335,0.47096298504412815,-0.5932313838031931,0.11623152876168774,1.0921580839456553,27.61910470969277,-29.360569118549094,0.35473145628243996,12,0.18500041961669922,0.010000228881835938,0.41249990463256836,-0.4250001907348633,0.8099994659423828,3,0.07853399786513404,5.800106813153689,22.8700008392334,1.122444054324443,22.96999931335449,1.080001831054659,23.56999969482422,0.07853399786513404
3362,2013-12-13,22.899999618530273,23.1200008392334,22.51000022888184,22.899999618530273,134900.0,-0.0008726203183724301,1.7727146622277548,0.0,50.64266381626684,48.172977960322896,0.32405402096776825,0.2518140604349739,0.16357660703196686,-1.0375919912570666,20.66045191147782,0.610000610351559,0.014125213259429614,-0.228000354766845,-0.9261963337670878,0.4701956242333978,-0.5770983442669646,0.12109763473327462,1.071915378504535,34.21049109234229,-23.196604134870654,0.34909798950012055,12,0.15000057220458984,0.030000686645507812,0.46500062942504883,-0.4049997329711914,0.5599994659423828,4,0.07292576873855539,-1.1212026633374732,22.920000076293945,5.800106813153689,22.8700008392334,1.122444054324443,22.96999931335449,0.07292576873855539
3363,2013-12-16,23.540000915527344,23.71999931335449,23.01000022888184,23.06999969482422,179800.0,0.027947655356255652,-1.4067759350855122,100.0,62.89158675334766,48.5613809747934,-0.3565806633025552,-0.40418434523121505,-0.43789065335905875,-1.6508745323524323,21.103831191054752,0.8199996948242152,0.05417010854806037,0.40900087356567383,-0.29604556623555567,1.1140473133669033,0.05647765366505908,0.7615240934662886,0.39247578156676965,85.12408809750521,22.674683335315862,0.3525232199006156,12,-0.470001220703125,-0.6100006103515625,-0.1875009536743164,-1.0450010299682617,-0.7700004577636719,0,0.04205606340759105,1.7727146622277548,22.899999618530273,-1.1212026633374732,22.920000076293945,5.800106813153689,22.8700008392334,0.04205606340759105
3364,2013-12-17,23.559999465942386,23.989999771118164,22.90999984741211,23.59000015258789,191400.0,0.0008495560593564377,1.6024096939279666,-0.06383108239723938,60.10361951822112,50.841410013642026,-0.42784223576575897,-0.44627609775433896,-0.4218744234136942,-1.6426490866458963,21.237174881762744,1.0799999237060547,0.058974753693888715,0.42849941253662394,-0.2778112349186479,1.1348100599918958,0.0753440888089898,0.7816547362642581,-1.5599994659423864,70.94591633953927,5.873362444060902,0.3531553237276354,12,-0.32999992370605824,-0.5649995803833043,-0.16749954223633168,-1.0149993896484375,-0.899999618530277,1,0.02801357650139913,-1.4067759350855122,23.540000915527344,1.7727146622277548,22.899999618530273,-1.1212026633374732,22.920000076293945,0.02801357650139913
3365,2013-12-18,23.729999542236328,23.979999542236328,23.229999542236328,23.65999984741211,172800.0,0.007215623096243684,1.6315803563063003,-2.3332697565010077,60.613815357823185,52.54483227697249,-0.5016693344389758,-0.6321474374536109,-0.5421808587618528,-1.775964890432732,21.472457882498613,0.75,0.014704427811402354,0.5879995346069329,-0.1482382793801733,1.324237348594039,0.219880627613378,0.9561184416004878,-1.6901995468139646,82.43241153379226,16.680579467390785,0.36811890699355393,12,-0.4799995422363281,-0.7349996566772461,-0.36499977111816406,-1.1849994659423793,-0.7199993133544886,2,0.0004214171544352219,1.6024096939279666,23.559999465942386,-1.4067759350855122,23.540000915527344,1.7727146622277548,22.899999618530273,0.0004214171544352219
3366,2013-12-19,23.61000061035156,23.81999969482422,23.479999542236328,23.729999542236328,107800.0,-0.005056845099014273,1.2666734483679412,-1.714277929155364,55.49598280213868,53.371946677308046,-0.3476880587002924,-0.5223924220428735,-0.375114753416252,-1.6189683474285985,21.72045586895498,0.3400001525878906,-0.04011334612228268,0.4575005531311014,-0.29991538740292256,1.2149164936651253,0.07879258286408941,0.8362085233981134,-1.5311966194152795,74.32437308781766,12.063328156268184,0.3787079702670115,12,-0.36000061035155895,-0.6150007247924769,-0.3225007057189906,-1.06500053405761,-0.6800003051757777,3,0.009741615260081327,1.6315803563063003,23.729999542236328,1.6024096939279666,23.559999465942386,-1.4067759350855122,23.540000915527344,0.009741615260081327
3367,2013-12-20,23.84000015258789,24.04999923706055,23.63999938964844,23.63999938964844,470300.0,0.009741615260081327,-3.0999828339279336,-1.666687859617812,53.888902134378085,53.776406705110446,-0.5562296745267226,-0.7025658355328375,-0.5702007197083603,-1.8011559654734484,21.11067220761379,0.4399986267089915,0.05214976742054134,0.6330000877380364,-0.15856330554960607,1.4245634810256789,0.2372183910942134,1.0287817843818594,-1.7229722460479735,81.57901781531476,21.493517794561527,0.39578169664382196,12,-0.5600004196166957,-0.8150005340576172,-0.6250004768371582,-1.2950000762939418,-0.899999618530277,4,-0.004614119532193928,1.2666734483679412,23.61000061035156,1.6315803563063003,23.729999542236328,1.6024096939279666,23.559999465942386,-0.004614119532193928
3368,2013-12-23,24.07999992370605,24.09000015258789,23.809999465942386,23.82999992370605,293400.0,0.010067104428777007,1.0740756439055974,1.24999523164663,56.315791058740295,55.143860731699384,-0.8004543533062289,-0.8913946532999759,-0.7814496060037364,-1.9925805248794894,20.18090521568827,0.28000068664550426,0.10671326081084587,0.8114998817443819,-0.05120759597069835,1.6742073594594622,0.38014614288684,1.2428536206019238,-1.8856531639453102,99.15252319529276,40.969362149304715,0.4313537388575404,12,-0.7799997329711879,-1.0349998474121058,-0.8025002479553187,-1.514999389648434,-1.4899997711181605,0,-0.025747543239110326,-3.0999828339279336,23.84000015258789,1.2666734483679412,23.61000061035156,1.6315803563063003,23.729999542236328,-0.025747543239110326
3369,2013-12-24,24.290000915527344,24.46999931335449,24.03000068664551,24.03000068664551,42900.0,0.008720971448781034,-2.3846018413234433,1.0400009155273295,73.66773952646277,58.41790669256477,-0.8979512715653044,-1.0098290635700593,-0.9603114753461313,-2.1537290601441157,19.14334894263272,0.43999862670897727,0.14570510817554094,0.930500793457032,0.03896217759003662,1.8220394093240273,0.48473148552353607,1.3762701013905279,-1.9819149521969734,85.48399749583561,22.30392033788474,0.4457693079334972,12,-0.8000011444091797,-1.0550012588500977,-0.9900012016296387,-1.6950006484985352,-2.430000305175785,1,-0.06257720874732509,1.0740756439055974,24.07999992370605,-3.0999828339279336,23.84000015258789,1.2666734483679412,23.61000061035156,-0.06257720874732509
3370,2013-12-26,24.1200008392334,24.65999984741211,24.040000915527344,24.40999984741211,81400.0,-0.006998767801003836,-1.755557816122647,-1.1153798188020547,66.10741197547067,59.96972366031659,-0.5945111183052632,-0.7739743224457527,-0.7656637335195562,-1.9385625515826526,17.803037807249584,0.6199989318847656,0.15446958507901343,0.6935007095336907,-0.21589550041936434,1.6028969194867457,0.23880260455716495,1.1481988145102164,-1.6389618079010972,54.23738402353474,-9.684764711011951,0.45469810497652735,12,-0.5350008010864258,-0.7900009155273438,-0.7825007438659668,-1.5250005722045898,-2.560001373291012,3,-0.06053071894783946,-2.3846018413234433,24.290000915527344,1.0740756439055974,24.07999992370605,-3.0999828339279336,23.84000015258789,-0.06053071894783946
3371,2013-12-27,23.729999542236328,24.3799991607666,23.57999992370605,24.26000022888184,112000.0,-0.016169207438944122,1.077924008114926,1.827594825148161,56.2499962747084,60.59276060014343,-0.08663934977526111,-0.33582098956767226,-0.36374269211934873,-1.524684032770736,16.687575323107932,0.7999992370605504,0.23808575435425183,0.26199941635131907,-0.6216200633363158,1.145618896038954,-0.1798103234924966,0.7038091561951347,-1.0310644292960447,13.888854548762183,-47.66316017416637,0.441809739843817,12,0.05500030517578125,-0.375,-0.6424994468688965,-1.0899991989135742,-2.1299991607666016,4,-0.03034131172539567,-1.755557816122647,24.1200008392334,-2.3846018413234433,24.290000915527344,1.0740756439055974,24.07999992370605,-0.03034131172539567
3372,2013-12-30,23.809999465942386,23.85000038146973,23.35000038146973,23.81999969482422,84000.0,0.0033712568583774694,13.285387319145167,0.018868331935805574,53.94736594440459,59.59895828803863,-0.02679916572321872,-0.38765337064198846,-0.4322593774704444,-1.5879230319559419,15.639124948461877,0.5,0.3381110123654665,0.3114994049072308,-0.5752754786928271,1.1982742885072888,-0.13188803689279638,0.754886846707258,-0.9149578795549189,35.11444824458344,-21.741643124069874,0.44338744180002815,12,-0.02499961853027699,-0.45499992370605824,-0.7224993705749547,-1.1199989318847692,-2.0599994659423864,0,-0.03695922639668048,1.077924008114926,23.729999542236328,-1.755557816122647,24.1200008392334,-2.3846018413234433,24.290000915527344,-0.03695922639668048
3373,2013-12-31,24.28000068664551,24.420000076293945,23.809999465942386,23.920000076293945,155300.0,0.019739656919161686,-1.103443739970022,-35.99923707802192,72.50861584161278,60.97729121285993,-0.4255429169615539,-0.8442324344481342,-0.8841119853023507,-2.0385794840359246,15.598520796819415,0.610000610351559,0.41172358851433444,0.7455005645751989,-0.20775391743650573,1.6987550465869035,0.26887332356934834,1.2221278055810494,-1.20846327415558,70.99241865009185,11.950982259087183,0.4766272410058516,12,-0.3350009918212926,-0.9250011444091832,-1.1925005912780797,-1.5900001525878942,-2.6900005340576207,1,-0.055189461066404544,13.285387319145167,23.809999465942386,1.077924008114926,23.729999542236328,-1.755557816122647,24.1200008392334,-0.055189461066404544
3374,2014-01-02,24.20000076293945,24.239999771118164,23.57999992370605,24.10000038146973,160400.0,-0.0032948896805453654,6.333396912187046,0.27777836646460685,73.01036897609723,62.354686059334824,-0.27402868636724875,-0.7557235740912596,-0.7845846116964204,-1.9401422655609046,14.947276510793134,0.7000007629394602,0.5023819930075533,0.63550062179565,-0.3631192475752023,1.6341204911665024,0.1361906871102221,1.134810556481078,-0.9696171069573012,64.88555175541629,2.4517364233654106,0.4993099346854267,1,-0.1950006484985316,-0.8450012207031214,-1.112500667572018,-1.4350004196166957,-2.640001296997063,3,-0.06652894874355364,-1.103443739970022,24.28000068664551,13.285387319145167,23.809999465942386,1.077924008114926,23.729999542236328,-0.06652894874355364
3375,2014-01-03,23.85000038146973,24.43000030517578,23.709999084472656,24.07999992370605,86300.0,-0.014462825224605735,-1.8235223719837839,-2.299986648610594,64.57679613508085,63.36366531855062,0.1059228344457388,-0.3388229900046831,-0.41872120162354065,-1.5745106962589084,13.758923522720224,0.720001220703125,0.4795321566039803,0.23200025558471893,-0.7022288194912853,1.1662293306607232,-0.2351142819532832,0.6991147931227211,-0.47665510634458386,46.29629956678473,-19.69280084563166,0.4671145375380015,1,0.15499973297118785,-0.495000839233402,-0.7625002861022985,-0.9600000381469762,-1.8900012969970739,4,-0.0834381442049914,6.333396912187046,24.20000076293945,-1.103443739970022,24.28000068664551,13.285387319145167,23.809999465942386,-0.0834381442049914
3376,2014-01-06,23.170000076293945,24.10000038146973,23.149999618530273,23.88999938964844,105800.0,-0.028511542737924334,-1.5000012548342583,3.1304380276318438,53.50649736686961,63.321175899938574,0.801200146850249,0.36044512988591393,0.2731137214817707,-0.87932156387782,12.539160553845438,0.9500007629394567,0.45723937814575066,-0.44850006103515483,-1.3817071652031778,0.48470704313286817,-0.9151036131191681,0.018103491048858444,1.489999771118164,1.562534924577813,-65.61889790006671,0.46660355208401233,1,0.7349996566772461,0.36999988555908203,-0.08249998092651367,-0.26999950408935547,-1.25,0,-0.06948643094735285,-1.8235223719837839,23.85000038146973,6.333396912187046,24.20000076293945,-1.103443739970022,24.28000068664551,-0.06948643094735285
3377,2014-01-07,24.28000068664551,24.690000534057614,23.03000068664551,23.31999969482422,258800.0,0.04790680218802623,-1.1558453461282663,-1.3333359824311815,58.564808989260136,63.57106678110745,-0.26800645815676916,-0.7111981091560544,-0.8196470563685452,-1.966087501830227,12.077841288889529,1.6599998474121023,0.4465579839655405,0.6140005111694364,-0.3534578140624056,1.5814588364012785,0.13027134855351363,1.0977296737853592,-1.130001068115238,75.30121174099614,9.960228568834452,0.48372916261592175,1,-0.42000007629394887,-0.7250003814697301,-1.1925005912780797,-1.3800001144409215,-2.2900009155273473,1,-0.11037892213280864,-1.5000012548342583,23.170000076293945,-1.8235223719837839,23.85000038146973,6.333396912187046,24.20000076293945,-0.11037892213280864
3378,2014-01-08,24.53000068664551,24.61000061035156,23.90999984741211,24.18000030517578,261900.0,0.010296540071249138,1.745099799167523,0.36458335402937153,60.65934692426612,62.125689825307816,-0.5000462005932143,-0.9334479998274539,-1.0646210028841203,-2.1785491769897583,11.59159175762387,0.7000007629394496,0.48031188798501034,0.8160004615783727,-0.2239473962579872,1.8559483194147326,0.29602653266019274,1.3359743904965526,-1.5,90.36145408919538,24.66659992806383,0.5199739289181807,1,-0.6700000762939489,-0.9750003814697301,-1.4425005912780797,-1.5300006866455114,-1.6900005340576207,2,-0.11333064039248009,-1.1558453461282663,24.28000068664551,-1.5000012548342583,23.170000076293945,-1.8235223719837839,23.85000038146973,-0.11333064039248009
3379,2014-01-09,25.06999969482422,25.29999923706055,24.35000038146973,24.690000534057614,231800.0,0.022013819529678624,1.2619067622462066,1.0857107045738161,63.6178822391023,61.84907541015578,-1.0256219155330015,-1.3787424553199408,-1.60997916782895,-2.6768499953837335,10.831112146277109,0.9499988555908203,0.5232402170742958,1.2509994506835938,0.10835413816200301,2.3936447632051845,0.6796767944227966,1.822322106944391,-2.0399990081787074,89.86785510526958,25.204168780409447,0.5713226562607957,1,-0.9049997329711879,-1.2100000381469727,-1.982499599456787,-2.054999351501465,-2.779998779296875,3,-0.13881131171113592,1.745099799167523,24.53000068664551,-1.1558453461282663,24.28000068664551,-1.5000012548342583,23.170000076293945,-0.13881131171113592
3380,2014-01-10,25.09000015258789,25.729999542236328,24.5,25.21999931335449,206200.0,0.0007977845236193382,1.1391303482488047,-0.34210381018826325,65.35268116830954,62.86048484277813,-0.998568199701424,-1.2900395510520966,-1.6323155131661693,-2.6528562677679943,9.845102923233643,1.2299995422363281,0.5406652081574492,1.1599999427795424,-0.025011984566575052,2.34501187012566,0.5674939791064837,1.7525059064526012,-1.9691995239257771,76.29630885497572,12.323622745023478,0.5925059636730589,1,-0.7100000381469727,-1.015000343322754,-2.007500171661377,-2.0749998092651367,-3.120000839233402,4,-0.14069352989945694,1.2619067622462066,25.06999969482422,1.745099799167523,24.53000068664551,-1.1558453461282663,24.28000068664551,-0.14069352989945694
3381,2014-01-13,24.71999931335449,25.739999771118164,24.35000038146973,24.940000534057614,229600.0,-0.014746944479202773,-1.8958348234509093,1.692328007394738,58.87095068547192,63.40754981400783,-0.5289973783787545,-0.8203318718953163,-1.265129586939441,-2.2536591994056216,8.928867026813196,1.389999389648434,0.47006035837866733,0.6999991416931124,-0.4343637886276568,1.8343620720138816,0.1328176765327278,1.267180606853497,-1.4426467498779232,62.36159400909316,0.5905445201531805,0.5671814651603853,1,-0.3349990844726527,-0.6149997711181605,-1.637499332427975,-1.7049989700317347,-2.629999160766598,0,-0.11165049779717418,1.1391303482488047,25.09000015258789,1.2619067622462066,25.06999969482422,1.745099799167523,24.53000068664551,-0.11165049779717418
3382,2014-01-14,24.56999969482422,25.04999923706055,24.540000915527344,24.770000457763672,183600.0,-0.0060679459019740145,-2.923089337852339,0.9090893327784714,55.030793663848755,61.465569572034056,-0.29039234364065436,-0.5679228420314502,-1.1045941267163144,-2.0659379164269964,7.707107270962285,0.5099983215332067,0.44136809141414446,0.4664995193481438,-0.5616162531346269,1.4946152918309146,-0.047558366893241555,0.9805574055895292,-1.0956353547363271,36.06556693595373,-20.110440230748623,0.5140578862413854,1,-0.1849994659423828,-0.44499969482421875,-1.5349998474121094,-1.5549993515014648,-2.5100002288818324,1,-0.10785509366890667,-1.8958348234509093,24.71999931335449,1.1391303482488047,25.09000015258789,1.2619067622462066,25.06999969482422,-0.10785509366890667
3383,2014-01-15,24.53000068664551,24.81999969482422,24.020000457763672,24.56999969482422,145700.0,-0.0016279612810550237,1.9629655793582113,0.1999942779759116,52.553187603864245,59.19254941956372,-0.23602168235981935,-0.47426869666568194,-1.0597872916286342,-1.9918989903321993,7.218397964572855,0.7999992370605469,0.478374830452438,0.37700052261352823,-0.6320345548067365,1.386035600033793,-0.12751701609660415,0.8815180613236606,-0.8743855120751967,29.651187934906364,-21.874985879604548,0.5045175387101327,1,-0.14500045776367543,-0.40500068664551137,-1.5725007057189977,-1.5150003433227575,-2.4600009918212926,2,-0.10354671196198384,-2.923089337852339,24.56999969482422,-1.8958348234509093,24.71999931335449,1.1391303482488047,25.09000015258789,-0.10354671196198384
3384,2014-01-16,24.21999931335449,24.40999984741211,24.059999465942386,24.40999984741211,107600.0,-0.012637642259006987,2.6842041861165113,4.750131133470541,51.03304124125731,57.68768776469444,0.0861772729379986,-0.11835466887219681,-0.7517049504137638,-1.650113107271988,7.147192304245828,0.470001220703125,0.5169069860356927,0.033999156951900034,-0.9357843303984197,1.0037826443022198,-0.4508925867232598,0.5188909006270599,-0.3976333710603477,11.627845083307713,-37.9213869746815,0.4848917436751594,1,0.1650009155273473,-0.09499931335448863,-1.262499332427975,-1.2049989700317347,-2.179998397827145,3,-0.056977671341455816,1.9629655793582113,24.53000068664551,-2.923089337852339,24.56999969482422,-1.8958348234509093,24.71999931335449,-0.056977671341455816
3385,2014-01-17,23.739999771118164,24.32999992370605,23.6200008392334,24.149999618530273,92700.0,-0.019818313618682137,-1.1846202602219464,2.1578878682928875,50.1014221540959,57.30934607438625,0.6134423166388991,0.3820187803565105,-0.2711821628810256,-1.1337719926021599,6.8406904158486075,0.7099990844726527,0.4427021438202914,-0.44650039672851705,-1.4153037651792815,0.5223029717222474,-0.9309020809538993,0.037901287496865166,2.0,5.6603298275288125,-46.40035846699496,0.4844016842253825,1,0.6450004577636719,0.38500022888183594,-0.6949996948242188,-0.7249994277954102,-1.1199989318847656,4,-0.0610783011613536,2.6842041861165113,24.21999931335449,1.9629655793582113,24.53000068664551,-2.923089337852339,24.56999969482422,-0.0610783011613536
3386,2014-01-21,23.84000015258789,23.959999084472656,23.51000022888184,23.959999084472656,145300.0,0.004212316025014706,6.5000476841401955,0.2926804305957443,50.30303707536948,56.39137141728728,0.6911588544180738,0.31635242773399597,-0.363361336963429,-1.1944046415437768,6.574004999650068,0.44999885559081676,0.3719185004581185,-0.35799999237060476,-1.303161674249555,0.5871616895083456,-0.8305808333100799,0.11458084856887041,1.8575996398925767,21.42858027527742,-31.421763329163376,0.4725808409394745,1,0.7849998474121094,0.2849998474121094,-0.8125,-0.8249998092651367,-1.210000991821289,1,-0.0784396320161268,-1.1846202602219464,23.739999771118164,2.6842041861165113,24.21999931335449,1.9629655793582113,24.53000068664551,-0.0784396320161268
3387,2014-01-22,23.729999542236328,23.95000076293945,23.56999969482422,23.90999984741211,110800.0,-0.004614119532193928,1.9230611226855774,1.5000158947134183,44.008704819439785,54.541300072306576,0.7989559601428589,0.4402619891378592,-0.23601796807087538,-1.0455956281346346,6.694461209941246,0.3800010681152308,0.34819555442645367,-0.46250057220458984,-1.4176611744220757,0.49266003001289604,-0.9400808733133346,0.015079728904154877,1.8800962677001927,16.793847560558117,-32.36698681095973,0.47758030110874344,1,0.8950004577636719,0.3950004577636719,-0.7124991416931152,-0.7149991989135742,-1.1399993896484375,2,-0.06911080578528672,6.5000476841401955,23.84000015258789,-1.1846202602219464,23.739999771118164,2.6842041861165113,24.21999931335449,-0.06911080578528672
3388,2014-01-23,23.459999084472656,23.690000534057614,23.26000022888184,23.63999938964844,139600.0,-0.011378022038437297,2.071402296971458,1.0000000000000198,42.25940086939939,52.168135475672926,1.0071249806424873,0.6971765636203564,0.04725590456716944,-0.7397191818809006,7.053818233488123,0.46999931335448863,0.4145834696837092,-0.7015009880065932,-1.7107484773550716,0.3077465013418852,-1.2061247326808342,-0.19687724333235224,2.0660929022216763,17.391210602871386,-28.550348858757527,0.5046237446742394,1,1.0400009155273438,0.8650007247924805,-0.469998836517334,-0.44499874114990234,-0.8299999237060547,3,-0.05967603039920322,1.9230611226855774,23.729999542236328,6.5000476841401955,23.84000015258789,-1.1846202602219464,23.739999771118164,-0.05967603039920322
3389,2014-01-24,22.770000457763672,23.3700008392334,22.71999931335449,23.29999923706055,114200.0,-0.029411707316121305,-1.0634934090619979,2.944432670707375,39.45312747382516,49.290407287396874,1.4936297956030593,1.335957075257923,0.7443956423438642,-0.014937913555097992,7.4959043558468705,0.7399997711181676,0.3538183925563523,-1.3154995918273933,-2.4980477763671303,-0.1329514072876563,-1.9067736840972636,-0.724225499557523,2.6201260234619106,3.1056599660707525,-41.023374061857254,0.5912740922698692,1,1.4599990844726562,1.4599990844726562,0.22999954223632812,0.24499988555908203,0.4799995422363281,4,-0.030742237543556206,2.071402296971458,23.459999084472656,1.9230611226855774,23.729999542236328,6.5000476841401955,23.84000015258789,-0.030742237543556206
3390,2014-01-27,22.65999984741211,23.13999938964844,22.440000534057614,22.770000457763672,130400.0,-0.0048309445823510044,-1.54545391492519,0.2075487994472261,44.395603290028845,47.68203535456988,1.3663743978741394,1.402897103240143,0.8597616081214987,0.1308361811574592,7.782014532540146,0.6999988555908274,0.24998009904755847,-1.35250015258789,-2.695456543205019,-0.009543761970761011,-2.023978347896456,-0.6810219572793237,2.5165164603837873,14.473652839630926,-33.59230082873792,0.6714781953085651,1,1.0850000381469727,1.4300003051757812,0.4524998664855957,0.5550003051757812,0.620000839233402,0,-0.027360941573685515,-1.0634934090619979,22.770000457763672,2.071402296971458,23.459999084472656,1.9230611226855774,23.729999542236328,-0.027360941573685515
3391,2014-01-28,23.01000022888184,23.020000457763672,22.290000915527344,22.65999984741211,241800.0,0.015445736267721166,2.9459345213854538,-3.1818039950062746,33.245380593965336,45.26143390236061,0.8362416149167409,1.0500258505463727,0.5051195980842991,-0.18418574325520964,8.779735357189308,0.7299995422363281,0.07856211145823977,-0.9664998054504359,-2.378184554857544,0.4451849439566722,-1.67234218015399,-0.26065743074688186,1.8928645015402275,43.37345659862288,-1.1958904543221323,0.7058423747035549,1,0.5450000762939418,1.0050001144409144,0.11249971389770153,0.24499988555907848,-0.01000022888183949,1,-0.01694912584828745,-1.54545391492519,22.65999984741211,-1.0634934090619979,22.770000457763672,2.071402296971458,23.459999084472656,-0.01694912584828745
3392,2014-01-29,22.93000030517578,23.20000076293945,22.739999771118164,22.82999992370605,151000.0,-0.003476745889191446,-2.285713312579589,0.2857150642230905,27.900552340637603,42.52225220644654,0.7366049486488286,1.1180406710001414,0.5784854270248658,-0.0705948206207907,9.349074382032795,0.4600009918212855,-0.12192046105437271,-1.0024997711181634,-2.4889136837434798,0.48391414150715306,-1.7457067274308216,-0.25929281480550515,1.6593207674589188,45.7142545738915,6.650728338708042,0.7432069563126583,1,0.4200000762939453,1.0850000381469727,0.19249963760375977,0.3249998092651367,-0.22999954223633168,2,-0.013083346725532463,2.9459345213854538,23.01000022888184,-1.54545391492519,22.65999984741211,-1.0634934090619979,22.770000457763672,-0.013083346725532463
3393,2014-01-30,22.940000534057614,23.32999992370605,22.790000915527344,23.059999465942386,173100.0,0.0004361198756537288,-1.571435059037222,-1.1999847412691733,15.53401713896659,38.577916195080896,0.5334415827230785,1.0566802575849756,0.5627976860170243,-0.044369486200050545,9.848443929043297,0.5399990081787074,-0.2736216006807126,-0.9254995346069386,-2.465786156260741,0.6147870870468637,-1.695642845433838,-0.15535622378003922,1.3734021197242043,60.185154115546155,26.410052942978922,0.7701433108269005,1,0.3699998855590856,1.0749998092651403,0.2124991416931188,0.16999912261963246,-0.4600009918212855,3,-0.015257208950370305,-2.285713312579589,22.93000030517578,2.9459345213854538,23.01000022888184,-1.54545391492519,22.65999984741211,-0.015257208950370305
3394,2014-01-31,22.59000015258789,22.979999542236328,22.51000022888184,22.51000022888184,169200.0,-0.015257208950370305,-10.749994039530792,-0.6666719649044037,13.450313596933967,34.50557079984068,0.7017027446628319,1.3490452630787289,0.900669611530784,0.3369955810303793,10.873216527412636,0.46999931335448863,-0.41286833237425924,-1.1949998855590813,-2.827221354548456,0.4372215834302935,-2.011110620053767,-0.3788891510643957,1.4805942926033921,28.84610799638347,0.43107889614961437,0.8161107344946873,1,0.5349998474121094,1.4250001907348633,0.5824999809265137,0.6549997329711914,-0.22999954223633168,4,0.0017706510805015618,-1.571435059037222,22.940000534057614,-2.285713312579589,22.93000030517578,2.9459345213854538,23.01000022888184,0.0017706510805015618
3395,2014-02-03,21.86000061035156,22.8700008392334,21.82999992370605,22.51000022888184,185900.0,-0.03231516322733197,-1.9295759513223625,-8.12500298023553,12.169336197383302,30.268492924508884,1.2705964652169683,2.0261992070149084,1.6107750751426657,1.0949123127568008,11.93726127066771,1.0400009155273473,-0.5672247463934319,-1.825499439239504,-3.6698701455621396,0.01887126708313147,-2.747684792400822,-0.9033140860781863,1.996922611280052,2.0000457763671875,-21.207176666466324,0.9221853531613172,2,1.0299997329711914,1.9249992370605504,1.5024991035461461,1.384999275207523,0.5399990081787145,0,0.06358642959004412,-10.749994039530792,22.59000015258789,-1.571435059037222,22.940000534057614,-2.285713312579589,22.93000030517578,0.06358642959004412
3396,2014-02-04,21.559999465942386,22.200000762939453,21.540000915527344,21.8799991607666,194100.0,-0.013723748217422727,-2.666698456093503,0.4923075117301901,11.704853253143852,26.679176083809338,1.3557381380761662,2.3182569632922103,1.890854506200256,1.4205712302040006,13.06790288957246,0.6599998474121094,-0.7140024007663861,-2.0450005531311,-4.111296404800541,0.021295298538341,-3.0781484789658187,-1.0118526272963813,2.013154493979645,1.1172380724048998,-19.618164595052406,1.0331479258347205,2,1.055001258850094,2.0800008773803675,1.8975005149841273,1.7700004577636683,0.3400001525878871,1,0.07977742408668198,-1.9295759513223625,21.86000061035156,-10.749994039530792,22.59000015258789,-1.571435059037222,22.940000534057614,0.07977742408668198
3397,2014-02-05,21.600000381469727,21.88999938964844,21.21999931335449,21.5,136200.0,0.001855330079693518,-1.0302978634862192,-0.31250149011754397,12.722681506114583,23.39731837677769,1.0972056497928122,2.1788957017936212,1.8519405852976902,1.404166432507342,14.45229934900716,0.6700000762939524,-0.8331535981389422,-1.8709996223449714,-4.09459441978716,0.3525951750972176,-2.982797021066066,-0.7592022236238769,1.6478490913491548,18.009524085015464,-1.532076188326677,1.1117973987210943,2,0.6949996948242188,1.8799991607666016,1.9699993133544922,1.7299995422363281,0.09000015258788707,2,0.0648147960095089,-2.666698456093503,21.559999465942386,-1.9295759513223625,21.86000061035156,-10.749994039530792,22.59000015258789,0.0648147960095089
3398,2014-02-06,21.75,21.950000762939453,21.18000030517578,21.729999542236328,106400.0,0.006944426661166014,2.666651529050599,0.20000381468271378,17.24140896817559,20.929349653927733,0.7589450725742424,1.9077584867079764,1.7015695771316004,1.272647546464345,15.868531929360147,0.7700004577636719,-0.9714203435980693,-1.5819999694824212,-3.87338952887594,0.7093895899110976,-2.7276947491791823,-0.43630518978566,1.1328364441152914,31.66666313453807,10.66450401125488,1.1456947796967598,2,0.505000114440918,1.7100000381469727,1.8199996948242188,1.5799999237060547,-0.049999237060546875,3,0.04367819599721612,-1.0302978634862192,21.600000381469727,-2.666698456093503,21.559999465942386,-1.9295759513223625,21.86000061035156,0.04367819599721612
3399,2014-02-07,21.59000015258789,21.899999618530273,21.520000457763672,21.729999542236328,97900.0,-0.0073563148235452624,-1.714291553133515,-6.999809269502194,18.840609355952367,18.0899058834748,0.820213534737718,1.89061052081923,1.8715816099036076,1.4530997716037604,16.46281868556928,0.37999916076660156,-1.0841056146217554,-1.5679998397827148,-3.8320490540673333,0.6960493745019036,-2.700024446925024,-0.4359752326404056,0.9522690637395002,24.260338334196717,1.2631147259237068,1.1320246071423092,2,0.6649999618530273,1.869999885559082,2.059999465942383,1.739999771118164,0.6700000762939489,4,0.04122275976648182,2.666651529050599,21.75,-1.0302978634862192,21.600000381469727,-2.666698456093503,21.559999465942386,0.04122275976648182
3400,2014-02-10,21.559999465942386,21.76000022888184,21.0,21.59000015258789,116000.0,-0.0013895639848759966,3.108100027321359,0.2142915531334896,16.272208882706565,16.203997915557157,0.7574209013803248,1.7313605373014695,1.9014585010693175,1.4957621208060736,16.779292058369318,0.7600002288818395,-1.1791157739264904,-1.4215004920959444,-3.6001553321937756,0.7571543480018867,-2.5108279121448582,-0.3321730720470306,0.7098159681546825,46.66659249204507,22.501385481281567,1.089327420048915,2,0.605000495910641,1.8100004196166957,2.1200003623962367,1.7700004577636683,0.6800003051757777,0,0.037105805390807545,-1.714291553133515,21.59000015258789,2.666651529050599,21.75,-1.0302978634862192,21.600000381469727,0.037105805390807545
3401,2014-02-11,21.959999084472656,22.0,21.440000534057614,21.549999237060547,104500.0,0.018552858461900135,1.285704276338852,-13.666348782505274,25.8855653804456,15.980110475535826,0.21547479090932242,1.174187992492854,1.5021120490815179,1.1075255697315,17.183604554770902,0.5599994659423864,-1.2004603744761368,-0.8835008621215827,-2.944990068160841,1.1779883439176757,-1.9142454651412102,0.1472437408980447,0.05585326280499814,95.99990844726562,67.9733742379567,1.0307446030196286,2,0.2050008773803711,1.4100008010864258,1.7200007438659668,1.3700008392333984,-0.15999984741210938,1,0.020036455027392597,3.108100027321359,21.559999465942386,-1.714291553133515,21.59000015258789,2.666651529050599,21.75,0.020036455027392597
3402,2014-02-12,21.920000076293945,22.0,21.61000061035156,21.90999984741211,97800.0,-0.001821448535805903,3.588226054370673,0.024390811228239936,27.616296960828848,17.3225860112983,0.10855431733954646,1.0598135471684031,1.5326414854890658,1.1606115198901676,17.609766600873424,0.38999938964844105,-1.2549357514188912,-0.7909998893737793,-2.721758127521028,1.1397583487734693,-1.7563790084474036,0.17437922969984498,-0.9200000762939453,92.00000762939453,60.04107114132648,0.9653791190736247,2,0.06999969482421875,1.4499998092651367,1.802499771118164,1.4099998474121094,0.030000686645507812,2,-0.0009124296393274722,1.285704276338852,21.959999084472656,3.108100027321359,21.559999465942386,-1.714291553133515,21.59000015258789,-0.0009124296393274722
3403,2014-02-13,21.989999771118164,22.030000686645508,21.59000015258789,21.68000030517578,74500.0,0.0031934167235665445,1.2564054911895457,30.999237078008775,36.17020844873793,19.84701877260985,-0.123345657688958,0.8324465336713303,1.442184769623914,1.0986501649323444,18.891042407452176,0.4400005340576172,-1.2936226071005308,-0.5940001487731941,-2.3469331767311665,1.1589328791847784,-1.4704666627521803,0.28246636520579216,-0.9699997711181645,96.11641855719357,58.00822445339232,0.8764665139789869,2,-0.054999351501464844,1.380000114440918,1.7175006866455078,1.3550004959106445,0.09000015258788707,3,-0.013642530249344142,3.588226054370673,21.920000076293945,1.285704276338852,21.959999084472656,3.108100027321359,21.559999465942386,-0.013642530249344142
3404,2014-02-14,22.84000015258789,22.86000061035156,21.670000076293945,22.040000915527344,186700.0,0.03865395135593053,1.8333340902175894,2.5806471460477822,52.528093198590284,24.331325106077294,-1.0439351145394085,-0.1330630627099012,0.5798931199926471,0.25277084613751555,19.659677702753104,1.1900005340576136,-1.2912880180116133,0.32500019073486186,-1.257103649888446,1.9071040313581697,-0.4660517295767903,1.116052111046514,-1.7796001251220694,98.92470692469891,55.4381326182875,0.7910519203116539,2,-0.9099998474121094,0.5299997329711914,0.8675003051757812,0.505000114440918,-0.6399993896484375,4,-0.04991240726936985,1.2564054911895457,21.989999771118164,3.588226054370673,21.920000076293945,1.285704276338852,21.959999084472656,-0.04991240726936985
3405,2014-02-18,22.290000915527344,22.81999969482422,22.25,22.770000457763672,182200.0,-0.024080526855785878,-1.035708203622591,-0.6,40.42554162864219,27.52251270335488,-0.47665075946222757,0.3190963178564914,1.1373917158437443,0.798625282264517,21.132991984831328,0.5900001525878906,-1.274790681811428,-0.15249910354614116,-1.6275102454154684,1.322512038323186,-0.8900046744808066,0.5850064673885242,-1.1216248530883774,59.85917857752121,15.682551322804471,0.7375055709346638,2,-0.3600006103515625,1.0799989700317383,1.722498893737793,1.3599987030029297,0.009998321533203125,1,-0.0013459257699988125,1.8333340902175894,22.84000015258789,1.2564054911895457,21.989999771118164,3.588226054370673,21.920000076293945,-0.0013459257699988125
3406,2014-02-19,21.96999931335449,22.3799991607666,21.790000915527344,22.1200008392334,160700.0,-0.014356284837563238,-1.3137262235120761,0.31250347694093517,37.99999332428287,30.33110290537358,-0.10323030978933545,0.5183975100111482,1.4490784678017654,1.1239158719350328,22.732635985587084,0.5899982452392578,-1.22077797137241,-0.37900066375732777,-1.7111757757515065,0.9531744482368509,-1.0450882197544153,0.2870868922397598,-0.7001257780407677,29.92118297624356,-13.480101639731327,0.6660875559970892,2,-0.039999008178707385,1.4000005722045934,2.2575006484985387,1.8950004577636754,0.12000083923340199,2,0.012289506882212642,-1.035708203622591,22.290000915527344,1.8333340902175894,22.84000015258789,1.2564054911895457,21.989999771118164,0.012289506882212642
3407,2014-02-20,22.09000015258789,22.60000038146973,22.0,22.0,125100.0,0.00546203199744566,-12.333319204848975,-0.5999949137887046,39.659369090297375,32.82198736338711,-0.16362172224663496,0.2837820286326931,1.3165053153441804,1.0117119101760252,24.275786156468055,0.6300010681152415,-1.085226379011747,-0.17699985504150462,-1.3427588102793173,0.9887591001963081,-0.759879332660411,0.40587962257740173,-0.7247189927718978,39.3700645494605,-1.8293487760311535,0.5828794776189067,2,-0.15999984741210938,0.9349994659423828,2.1549997329711914,1.7799997329711914,0.26000022888183594,3,-0.013128153622641303,-1.3137262235120761,21.96999931335449,-1.035708203622591,22.290000915527344,1.8333340902175894,22.84000015258789,-0.013128153622641303
3408,2014-02-21,22.059999465942386,22.26000022888184,21.450000762939453,22.239999771118164,140900.0,-0.0013581116540639648,6.363590650575464,-1.9999999999999605,43.007911716496764,35.50724318122538,-0.09501506939723114,0.2145190026337893,1.3255887706167897,1.0498932026321306,25.668951660416063,0.8099994659423864,-0.9108955553230942,-0.1370005607604945,-1.160598313115269,0.8865971915942801,-0.6487994369378818,0.3747983154168928,0.8000011444091726,43.26232404368812,0.4796337701715814,0.5117988761773864,2,-0.12999916076660512,0.850000381469723,2.1950006484985316,1.8100004196166957,1.1499996185302699,4,-0.0049863420519459245,-12.333319204848975,22.09000015258789,-1.3137262235120761,21.96999931335449,-1.035708203622591,22.290000915527344,-0.0049863420519459245
3409,2014-02-24,22.06999969482422,22.299999237060547,21.71999931335449,22.059999465942386,135200.0,0.0004533195432425696,1.4680883874764268,-0.05555673292924004,53.420176619039005,39.63479515192898,-0.033265200699169384,0.15746068300869354,1.3136990108540658,1.0506098477472818,26.381665808366954,0.5799999237060582,-0.7346455763335484,-0.09200029373169016,-1.0803666481791652,0.8963660607157848,-0.5861834709554259,0.40218288349204556,0.7618009185790982,45.255431771162534,-2.5750333269693115,0.49418317722373734,2,0.08000087738036754,0.6350002288818359,2.185000419616699,1.8000001907348633,1.3099994659423828,0,0.0004531141377486225,6.363590650575464,22.059999465942386,-12.333319204848975,22.09000015258789,-1.3137262235120761,21.96999931335449,0.0004531141377486225
3410,2014-02-25,22.040000915527344,22.270000457763672,21.920000076293945,22.01000022888184,109800.0,-0.0013592559905613033,-2.333321223240479,3.0000000000007105,58.57145095357171,43.266560215609665,0.08044144358320438,0.146120814444604,1.3446444557188642,1.0890244378939826,26.790501954279968,0.35000038146972656,-0.5902564754788706,-0.09099912643432617,-1.0521150590865425,0.8701168062178901,-0.5715570927604325,0.3895588398917802,0.7641637008666962,51.304378112918236,-2.3344088642161083,0.4805579663261078,2,0.11499977111816406,0.6249990463256836,2.214999198913574,1.8299989700317383,1.6199989318847656,1,0.0072595209058901045,1.4680883874764268,22.06999969482422,6.363590650575464,22.059999465942386,-12.333319204848975,22.09000015258789,0.0072595209058901045
3411,2014-02-26,22.6200008392334,22.68000030517578,22.06999969482422,22.06999969482422,115200.0,0.02631578491893083,-1.2181794221786038,18.33295187233989,65.26946723300836,47.450245801407384,-0.44264003805082197,-0.4897022614624831,0.7707384941021971,0.5279239892384702,26.767179850508523,0.6399993896484375,-0.43056027466380087,0.5085007667541497,-0.39140082972832957,1.408402363236629,0.058549968512910056,0.9584515649953893,0.15708050009154917,95.12199282340427,35.4488890946327,0.4499507982412393,2,-0.4650001525878906,-0.1400012969970703,1.6349992752075195,1.2499990463256836,0.9099998474121129,2,-0.014146843072517568,-2.333321223240479,22.040000915527344,1.4680883874764268,22.06999969482422,6.363590650575464,22.059999465942386,-0.014146843072517568
3412,2014-02-27,22.6299991607666,22.68000030517578,22.25,22.520000457763672,123700.0,0.0004420124298076811,3.0952216601120788,0.19999722568048856,63.74999180435845,50.5146661742541,-0.38144684750936975,-0.5516096081740471,0.7677207335045857,0.5378735294203203,27.079491452323545,0.43000030517578125,-0.24873834964822095,0.5334991455078111,-0.31763722617652235,1.3846355171921445,0.10793095966564437,0.9590673313499778,0.12054056703063765,95.93486479529334,31.367540982482737,0.4255681858421672,2,-0.47499847412109375,-0.154998779296875,1.7450008392333984,1.2400007247924805,0.24000167846679688,3,-0.023862086973246655,-1.2181794221786038,22.6200008392334,-2.333321223240479,22.040000915527344,1.4680883874764268,22.06999969482422,-0.023862086973246655
3413,2014-02-28,22.59000015258789,22.920000076293945,22.489999771118164,22.690000534057614,134600.0,-0.001767521416795148,-1.8666577657403345,-0.909105096148812,66.23377668896453,52.03751989540681,-0.2764600573113327,-0.5683139422473076,0.793747123378008,0.5925211333496918,27.493029600693355,0.43000030517578125,-0.1193463607946299,0.5110001564025879,-0.27933376132791565,1.3013340741330914,0.11583319753733434,0.9061671152678414,-1.1399993896484375,72.50002384184283,2.7170621521438676,0.3951669588652521,2,-0.4049997329711914,-0.24499988555908203,1.7849998474121094,1.2799997329711914,0.18000030517578125,4,-0.010624159782959053,3.0952216601120788,22.6299991607666,-1.2181794221786038,22.6200008392334,-2.333321223240479,22.040000915527344,-0.010624159782959053
3414,2014-03-03,22.6299991607666,22.75,22.049999237060547,22.5,117200.0,0.0017706510805015618,2.7837793254187138,-1.299986648610548,67.31393143906843,55.02511876323194,-0.3904392354711206,-0.6378664218548913,0.7393074920523617,0.5657956629900163,27.782101233729307,0.7000007629394531,0.007796181398774138,0.5489992141723619,-0.2469617086571958,1.3449601370019195,0.15101875275758303,0.9469796755871407,-1.1505984115600576,70.99990844726562,-1.6365991756638323,0.3979804614147783,3,-0.44499874114990234,-0.44499874114990234,1.7825007438659668,1.2400007247924805,0.21000099182128906,0,0.02562969267412063,-1.8666577657403345,22.59000015258789,3.0952216601120788,22.6299991607666,-1.2181794221786038,22.6200008392334,0.02562969267412063
3415,2014-03-04,23.25,23.28000068664551,22.40999984741211,22.959999084472656,384400.0,0.027397298374994605,3.9714008566663317,2.2307906744721744,69.48643303645517,58.52361206458442,-0.9610032560286541,-1.2104532190700077,0.10629231017946239,-0.03176277521085069,26.97564319793793,0.870000839233402,0.10598112440374052,1.0995000839233384,0.15576773908775365,2.043232428758923,0.6276339115055478,1.571366256341129,-1.741787264251709,97.56092265942983,26.728045302769047,0.47186617241779166,3,-0.8849992752075195,-1.0850000381469727,0.9799995422363281,0.619999885559082,-0.31999969482421875,1,0.005591361753402246,2.7837793254187138,22.6299991607666,-1.8666577657403345,22.59000015258789,3.0952216601120788,22.6299991607666,0.005591361753402246
3416,2014-03-05,23.28000068664551,23.290000915527344,22.78000068664551,23.170000076293945,104000.0,0.0012903521137854757,6.84609290178697,0.3793112520060105,70.60607461780774,61.962134900974455,-0.8779659042960404,-1.16470373360929,0.0672260800398341,-0.04003646414452433,25.824381045505717,0.5100002288818324,0.08502073433738744,1.0435007095336957,0.016532047282581175,2.07046937178481,0.5300163784081384,1.556985040659253,-1.7009164328613302,99.19353102052271,29.75599919022177,0.5134843311255565,3,-0.9099998474121129,-1.115000724792484,0.637499332427975,0.5899991989135707,-0.5600013732910227,2,0.016322987523990307,3.9714008566663317,23.25,2.7837793254187138,22.6299991607666,-1.8666577657403345,22.59000015258789,0.016322987523990307
3417,2014-03-06,23.0,23.31999969482422,21.1200008392334,23.31999969482422,507700.0,-0.012027520549264148,12.750005960470162,-2.9090719933415623,64.38746670970426,64.33764101133085,-0.5088141331753988,-0.8162925784645836,0.32730597178511545,0.2524596769772671,24.990390142719214,2.1999988555908203,0.1556296147119447,0.6935000419616699,-0.34161577774883867,1.7286158616721785,0.1759421321064174,1.2110579518169224,0.29000091552734375,85.45455175983348,18.590667737527767,0.5175579098552535,3,-0.7799997329711914,-0.8350000381469727,0.7850003242492676,0.869999885559082,-0.7900009155273438,3,0.023043508115022204,6.84609290178697,23.28000068664551,3.9714008566663317,23.25,2.7837793254187138,22.6299991607666,0.023043508115022204
3418,2014-03-07,22.70000076293945,23.020000457763672,22.53000068664551,23.01000022888184,192600.0,-0.0130434450895891,1.9696962691095932,0.968749254941252,47.63514471367848,63.694859688513006,-0.12123243057978073,-0.46533019424992617,0.5957505792780076,0.558546611472817,24.2344701911651,0.4899997711181605,0.2643578750592255,0.34600076675414826,-0.668575444354687,1.3605769778629835,-0.16128733880026758,0.8532888723085641,0.6199989318847692,71.81821570910475,8.637624198108561,0.5072881055544176,3,-0.480000495910641,-0.5350008010864222,0.9824995994567907,1.1699991226196325,-0.36000061035155895,4,0.007488989893405407,12.750005960470162,23.0,6.84609290178697,23.28000068664551,3.9714008566663317,23.25,0.007488989893405407
3419,2014-03-10,22.479999542236328,22.8799991607666,22.0,22.61000061035156,280100.0,-0.009691683405680829,1.6268703454872577,0.4193590067003216,53.612139725196855,63.14382510758247,0.18220411694327154,-0.1847035872085634,0.7742201534966924,0.7830986864682146,23.605232794358034,0.8799991607666016,0.35936734383134805,0.08149957656860352,-0.867966577880658,1.030965731017865,-0.39323350065602725,0.5562326537932343,0.8400001525878906,61.81815502070774,-1.708936641278811,0.47473307722462993,3,-0.25999927520751953,-0.31999969482421875,1.1825008392333984,1.390000343322754,-0.020000457763671875,0,0.012900396860884289,1.9696962691095932,22.70000076293945,12.750005960470162,23.0,6.84609290178697,23.28000068664551,0.012900396860884289
3420,2014-03-11,22.36000061035156,22.65999984741211,22.11000061035156,22.5,188700.0,-0.005338030886491318,1.3913057900585628,1.0769095337305066,58.024723336151155,62.338853563487234,0.39377860145546606,-0.0017893076389832174,0.8559171972889672,0.9044421445228004,22.43689181711256,0.5499992370605504,0.44033272711540405,-0.07849941253662607,-0.9428162913647782,0.785817466291526,-0.5106578519507003,0.3536590268774482,0.9159991073608431,56.36365527950025,-10.942842470744267,0.43215843941407595,3,-0.14000034332275035,-0.20000076293944957,1.209999561309818,1.509999275207523,-0.09000015258788707,1,0.02146688412942699,1.6268703454872577,22.479999542236328,1.9696962691095932,22.70000076293945,12.750005960470162,23.0,0.02146688412942699
3421,2014-03-12,22.399999618530273,22.6200008392334,21.82999992370605,22.209999084472656,167800.0,0.0017888643598782394,1.5079275695346508,-1.3571525885558238,56.595742953959764,61.54393702455403,0.35681330042261195,-0.007519979034235291,0.7898642220683598,0.8617227672261443,21.80571947241899,0.7900009155273473,0.4812972982269059,-0.060500431060791726,-0.8954345952415395,0.774433733119956,-0.4779675131511638,0.35696665102958036,0.832880121612547,58.181792960666115,-12.135567131871568,0.41746708209037314,3,-0.17999935150146484,-0.23999977111816406,0.9375004768371582,1.385000228881836,-0.10999870300292969,2,0.023660745342471756,1.3913057900585628,22.36000061035156,1.6268703454872577,22.479999542236328,1.9696962691095932,22.70000076293945,0.023660745342471756
3422,2014-03-13,21.899999618530273,22.46999931335449,21.88999938964844,22.46999931335449,252800.0,-0.022321428951560196,1.0350885411786757,-2.9999899613511833,47.16311912829977,59.42497507336907,0.8296161592318434,0.517433915932731,1.2548840037530553,1.3552689595215455,21.140437789928594,0.5799999237060476,0.49988435812741017,-0.5595004081726067,-1.3972036641518493,0.27820284780663584,-0.978352036162228,-0.14064878018298543,1.2906225435943597,5.882324656236908,-65.05419983183477,0.41885162798962144,3,0.32000064849853516,0.26000022888183594,1.2275009155273438,1.7400007247924805,0.5,3,0.03744290909166903,1.5079275695346508,22.399999618530273,1.3913057900585628,22.36000061035156,1.6268703454872577,22.479999542236328,0.03744290909166903
3423,2014-03-14,21.690000534057614,21.940000534057614,21.290000915527344,21.76000022888184,175200.0,-0.009588999458017056,2.0232518940402384,0.12280654789791313,43.70861219934731,56.80216182451117,1.004118404887187,0.7418399572386392,1.4115895836068546,1.5580066069529757,20.682895810185435,0.6499996185302699,0.4359730281509968,-0.7544995307922413,-1.6371386405912176,0.128139579006735,-1.1958190856917312,-0.31317997589275137,1.4592092016091947,25.157236476703105,-47.00248677333994,0.4413195548994884,3,0.529999732971195,0.46999931335449574,1.197499275207523,1.7899990081787145,0.529998779296875,4,0.023974114228284105,1.0350885411786757,21.899999618530273,1.5079275695346508,22.399999618530273,1.3913057900585628,22.36000061035156,0.023974114228284105
3424,2014-03-17,21.700000762939453,22.040000915527344,21.670000076293945,21.81999969482422,211200.0,0.0004610524958787998,-3.1111134658585176,1.7142779291551393,44.33332358465019,54.007371885421726,0.9480190606526548,0.6767522462874886,1.3498922882507216,1.5416873927259473,21.797978741830352,0.37000083923339844,0.3757028947306047,-0.6874993324279792,-1.6089826905804117,0.2339840257244532,-1.1482410115041972,-0.22675765335176123,1.408624794798687,29.927019493953562,-43.017199652637345,0.4607416790762162,3,0.5199995040893555,0.45999908447265625,1.1574993133544922,1.7599992752075195,0.5499992370605469,0,0.02949305839387195,2.0232518940402384,21.690000534057614,1.0350885411786757,21.899999618530273,1.5079275695346508,22.399999618530273,0.02949305839387195
3425,2014-03-18,22.26000022888184,22.290000915527344,21.649999618530273,21.770000457763672,201500.0,0.025806426094638013,1.3272726011672948,-4.083367771879103,43.959712642795445,51.04666499930924,0.260180663201222,0.1205717396945083,0.7549204017165358,0.9785611594264658,22.80024360402943,0.6400012969970703,0.320779308786026,-0.12599983215331534,-1.048248813918839,0.7962491496122084,-0.587124323036079,0.3351246587294483,0.8088528344862063,72.93228338326408,2.678010837227518,0.46112449088276225,3,-0.039999961853030896,-0.10000038146973012,0.5974998474121058,1.1999998092651332,0.09000015258788707,1,0.008984674462461317,-3.1111134658585176,21.700000762939453,2.0232518940402384,21.690000534057614,1.0350885411786757,21.899999618530273,0.008984674462461317
3426,2014-03-19,22.239999771118164,22.32999992370605,21.940000534057614,22.209999084472656,170800.0,-0.0008984931517531658,2.714262359106764,0.06122591971226226,43.478266416606125,48.72342052229834,0.1309093830160819,0.1705829724556267,0.7609167724544648,0.9970432006921293,23.23228054222376,0.3899993896484375,0.25474039470197596,-0.15950031280517507,-1.0638400924491762,0.7448394668388261,-0.6116702026271739,0.2926695770168237,0.7898762477671895,80.50848690474098,12.94485657769772,0.4521698898220002,3,-0.08499908447265625,-0.01999950408935547,0.5275001525878906,1.130000114440918,0.010000228881835938,2,0.0013489517515403726,1.3272726011672948,22.26000022888184,-3.1111134658585176,21.700000762939453,2.0232518940402384,21.690000534057614,0.0013489517515403726
3427,2014-03-20,21.799999237060547,22.479999542236328,21.450000762939453,22.239999771118164,351100.0,-0.019784196878860683,1.2391275953933387,-14.666348782503656,38.34806699464826,47.69152299796165,0.42777389062093363,0.6195057818206848,1.1457275288038744,1.429119209308272,24.25631822875959,1.029998779296875,0.1098742226843683,-0.5850008010864265,-1.5190469632853905,0.3490453611125375,-1.0520238821859103,-0.11797771998694273,1.1916792782317671,42.85705126766704,-23.087349353471005,0.4670230810994821,3,0.2850008010864258,0.4200010299682617,0.9675006866455078,1.5700006484985352,0.35000038146972656,3,0.022477142000710826,2.714262359106764,22.239999771118164,1.3272726011672948,22.26000022888184,-3.1111134658585176,21.700000762939453,0.022477142000710826
3428,2014-03-21,21.950000762939453,22.26000022888184,21.549999237060547,21.86000061035156,390300.0,0.006880804180208422,1.0000053728199683,-0.20454555306541705,40.28574246774819,46.21081219157846,0.17902298025438768,0.4857453107648553,0.9330818821178362,1.2643207036632589,24.66848435410036,0.7100009918212926,-0.05111092295696551,-0.42949934005737234,-1.372852220292554,0.5138535401778093,-0.9011757801749631,0.042177100060218464,1.0042441988316817,48.54374685194513,-16.068779550323384,0.4716764401175914,3,0.024999618530273438,0.26999950408935547,0.7299990653991699,1.419999122619629,0.059999465942386365,4,0.02050108610249346,1.2391275953933387,21.799999237060547,2.714262359106764,22.239999771118164,1.3272726011672948,22.26000022888184,0.02050108610249346
3429,2014-03-24,22.07999992370605,22.53000068664551,21.96999931335449,22.34000015258789,280400.0,0.005922512813124392,-1.3333320087896667,-2.8888865341414083,30.56478426367805,43.15970785019257,-0.015291111597580453,0.37580128265024015,0.7232491706639443,1.11182738585752,24.9821525480194,0.5799999237060582,-0.17855231586322162,-0.30000019073486683,-1.2426727044548969,0.6426723229851632,-0.7713364475948801,0.1713360661251464,0.8375601556143302,58.33325974734641,-2.0242915667124706,0.47133625686001457,3,-0.12499904632568004,0.14000034332275746,0.5725002288818395,1.289999961853031,-0.5399990081787074,0,0.006340552089319829,1.0000053728199683,21.950000762939453,1.2391275953933387,21.799999237060547,2.714262359106764,22.239999771118164,0.006340552089319829
3430,2014-03-25,22.200000762939453,22.3700008392334,22.07999992370605,22.1299991607666,130200.0,0.005434820636234017,-2.411773945629268,-0.2692366944210065,32.58064853537185,40.491364025905014,-0.17922180078001304,0.28290659909892213,0.5225184329260415,0.9712388388524715,25.312771760899356,0.2900009155273473,-0.21745850888996898,-0.18799934387207173,-1.1211907877954275,0.745192100051284,-0.6545950658337496,0.27859637808960613,0.6816081315791891,69.44444935017664,13.421087992246989,0.4665957219616776,3,-0.28999996185302734,0.01999950408935547,0.4499993324279785,1.169999122619629,-0.6700000762939453,1,0.002252217808209167,-1.3333320087896667,22.07999992370605,1.0000053728199683,21.950000762939453,1.2391275953933387,21.799999237060547,0.002252217808209167
3431,2014-03-26,22.299999237060547,22.54999923706055,22.13999938964844,22.3799991607666,201600.0,0.004504435616418112,-1.0500011920940688,-1.1428298956431704,38.013678049800205,39.474759461627286,-0.32955310629315093,0.16622778526468096,0.35321563354390406,0.8529412039797499,26.317677539050173,0.4099998474121094,-0.2624879221647589,-0.0720007896423347,-0.9993989099392699,0.8553973306546006,-0.5356998497908023,0.39169827050613293,0.5463774963523917,77.27269574625961,23.940606957007653,0.4636990601484674,3,-0.37999916076660156,-0.07999897003173828,0.35000085830688477,1.0700006484985352,-0.6899986267089879,2,0.0022422038618765683,-2.411773945629268,22.200000762939453,-1.3333320087896667,22.07999992370605,1.0000053728199683,21.950000762939453,0.0022422038618765683
3432,2014-03-27,22.09000015258789,22.420000076293945,22.01000022888184,22.34000015258789,163900.0,-0.009416999625885936,-1.0000000000000173,3.125002980235081,39.222596503146924,38.97631327316058,-0.10031759559168663,0.35173063806697513,0.4948769558585795,1.0507387655108005,27.4300953459006,0.4099998474121058,-0.3201090473206989,-0.2549999237060554,-1.182214198453181,0.6722143510410703,-0.7186070610796165,0.20860721366750568,0.7218490629414589,54.00009155273418,2.882183304419044,0.4636071373735627,3,-0.09000015258789062,0.13000011444091797,0.559999942779541,1.2799997329711914,-0.28000068664550426,3,0.007243089466134167,-1.0500011920940688,22.299999237060547,-2.411773945629268,22.200000762939453,-1.3333320087896667,22.07999992370605,0.007243089466134167
3433,2014-03-28,22.350000381469727,22.3700008392334,22.030000686645508,22.030000686645508,168000.0,0.011770041968577116,-1.125002980235081,-1.279998779296875,47.735203910401054,39.354299976021785,-0.28703628436807804,0.07676406168450711,0.1694406984464223,0.7772106135626267,29.053102483226002,0.3400001525878906,-0.37368825996965427,0.017000293731690874,-0.9030477541911495,0.9370483416545312,-0.4430237302297293,0.47702431769311104,0.42801186653370493,65.51743415535667,15.10229352743005,0.46002402396141995,3,-0.35000038146972656,-0.13000011444091797,0.12749958038330078,1.0199995040893555,-0.8600006103515625,4,-0.008948579844556659,-1.0000000000000173,22.09000015258789,-1.0500011920940688,22.299999237060547,-2.411773945629268,22.200000762939453,-0.008948579844556659
3434,2014-03-31,23.209999084472656,23.29999923706055,22.36000061035156,22.399999618530273,309300.0,0.03847868851563652,-1.112362440127299,2.5312507450587702,61.772842501471445,41.33353662698578,-1.0172959909358639,-0.7774129407335053,-0.7373561223640195,-0.09304919065809969,29.49119401087873,0.9499988555908239,-0.33948284923445016,0.847999000549315,-0.14512671313717362,1.8411247142358036,0.3514361437060707,1.3445618573925593,-2.089998245239258,93.02323862132567,41.56936570031745,0.49656285684324414,3,-0.8349990844726562,-0.9899988174438477,-0.7899990081787109,0.16000080108642578,-1.75,0,-0.05170180538238833,-1.125002980235081,22.350000381469727,-1.0000000000000173,22.09000015258789,-1.0500011920940688,22.299999237060547,-0.05170180538238833
3435,2014-04-01,23.3799991607666,23.5,22.989999771118164,23.18000030517578,173200.0,0.0073244327014072574,1.3181800448226384,0.2469123301928778,63.101605641675235,43.51390765199346,-1.1306127342178414,-0.9878205178274442,-0.9376695891678111,-0.2684342115650935,30.76781421243217,0.5100002288818359,-0.26481141489513504,1.011499118804931,-0.007463410906613177,2.030461648516475,0.5020178539491589,1.520980383660703,-2.216398353576661,91.94625116329081,39.63556105729792,0.5094812648557725,4,-0.904998779296875,-1.0699987411499023,-0.9524989128112793,-0.009999275207519531,-1.8899993896484375,1,-0.07869967114143073,-1.112362440127299,23.209999084472656,-1.125002980235081,22.350000381469727,-1.0000000000000173,22.09000015258789,-0.07869967114143073
3436,2014-04-02,23.65999984741211,23.8799991607666,23.34000015258789,23.51000022888184,135600.0,0.011976077703004018,-1.2040786139407786,0.7500023841994158,75.00001354651565,47.58634615775651,-1.327616761148839,-1.3047902204038166,-1.248578834733948,-0.5492125851819623,32.09129716410194,0.5399990081787109,-0.17677688739365038,1.27249984741211,0.17113510744035665,2.3738645873838635,0.7218174774262351,1.823182217397985,-2.4029430725097676,88.23532411685626,28.81035090557946,0.550682369985876,4,-0.9450006484985352,-1.1599998474121094,-1.2499995231628418,-0.28999996185302734,-1.7800006866455078,2,-0.09002532436616129,1.3181800448226384,23.3799991607666,-1.112362440127299,23.209999084472656,-1.125002980235081,22.350000381469727,-0.09002532436616129
3437,2014-04-03,23.53000068664551,23.899999618530273,23.290000915527344,23.78000068664551,129700.0,-0.005494470059382417,1.4898014791748122,-1.6666709052300028,76.74419894097757,51.637285765893104,-1.0352805501773048,-1.1942802393987044,-1.148089911025295,-0.41548578753622323,31.48935082159019,0.6099987030029297,-0.12447416599369632,1.116000652313236,-0.06969274128839587,2.301694045914868,0.52315395551242,1.708847349114052,-2.1155673685913143,80.21394956028978,15.774626381743843,0.5928466968008156,4,-0.5950012207031286,-1.0200004577636754,-1.2125005722045934,-0.16000080108642933,-1.130001068115238,3,-0.08159796091224303,-1.2040786139407786,23.65999984741211,1.3181800448226384,23.3799991607666,-1.112362440127299,23.209999084472656,-0.08159796091224303
3438,2014-04-04,22.8700008392334,23.739999771118164,22.770000457763672,23.739999771118164,162900.0,-0.02804929146418156,1.2298862166487625,3.4799957275390625,64.30318555339014,55.38599702030556,-0.25820799559136987,-0.5490410177388512,-0.517173740268575,0.24380300343334937,31.018517827653934,0.9699993133544922,-0.07988311344943,0.4475008010864272,-0.7492115574635569,1.6442131596364113,-0.1508553781885631,1.0458569803614175,-1.2567222171411139,33.11691930795418,-34.21374461203986,0.5983561792749913,4,0.08499908447265625,-0.3600006103515625,-0.5550003051757812,0.4999990463256836,-0.8700008392333984,4,-0.04634898707448165,1.4898014791748122,23.53000068664551,-1.2040786139407786,23.65999984741211,1.3181800448226384,23.3799991607666,-0.04634898707448165
3439,2014-04-07,22.770000457763672,23.11000061035156,22.38999938964844,22.790000915527344,182400.0,-0.004372556965462682,1.1818223853423133,0.022989060136364634,57.02479816516166,58.10201364583776,-0.055918432654028294,-0.44923293413673093,-0.42577456974710515,0.34330195758942494,30.22176842930515,0.7200012207031179,0.026960138549899426,0.3330003738403313,-0.8736319601997771,1.5396327078804397,-0.2703157931797229,0.9363165408603855,-0.9737841559563485,25.16562983547524,-39.7439430113254,0.6033161670200544,4,0.1849994659423828,-0.26000022888183594,-0.505000114440918,0.5999994277954102,-1.2800006866455078,0,-0.056214346109469626,1.2298862166487625,22.8700008392334,1.4898014791748122,23.53000068664551,-1.2040786139407786,23.65999984741211,-0.056214346109469626
3440,2014-04-08,22.84000015258789,23.1299991607666,22.63999938964844,22.71999931335449,146600.0,0.003074207001183993,-2.4999897820860166,-5.999904634751275,58.152182645296755,60.3396252675596,-0.028594045040811977,-0.5074454598313025,-0.5001932202897628,0.27288343938933934,29.369760970403746,0.4899997711181605,0.1268867535126219,0.37900009155273295,-0.8402125714525042,1.59821275455797,-0.2306062399498856,0.9886064230553515,-0.8754811854427302,29.801370511889186,-31.766270101960284,0.6096063315026183,4,0.11499977111816406,-0.3299999237060547,-0.6549997329711914,0.5299997329711914,-1.6700000762939453,1,-0.06042036159789044,1.1818223853423133,22.770000457763672,1.2298862166487625,22.8700008392334,1.4898014791748122,23.53000068664551,-0.06042036159789044
3441,2014-04-09,22.93000030517578,23.149999618530273,22.70000076293945,22.81999969482422,167100.0,0.003940461995911804,-1.57143324250678,0.9166653421282411,66.96699311177528,63.42233600185163,-0.022161025512435373,-0.5857343268083035,-0.6049409129364989,0.17595803443434832,28.21251852487954,0.44999885559082387,0.2591828915045795,0.44250020980835103,-0.7940461561795047,1.6790465757962068,-0.17577297318557683,1.060773392802279,-0.8106428859198118,35.76164461426707,-27.008972072626825,0.618273182993927,4,0.034999847412109375,-0.4200000762939453,-0.6649999618530273,0.4399995803833008,-1.2700004577636719,2,-0.06279984801101723,-2.4999897820860166,22.84000015258789,1.1818223853423133,22.770000457763672,1.2298862166487625,22.8700008392334,-0.06279984801101723
3442,2014-04-10,22.71999931335449,23.04999923706055,22.43000030517578,22.920000076293945,394600.0,-0.009158351026008926,1.6956528950292475,-1.818178665556975,61.3569192076901,64.93585992377264,0.3202846618522379,-0.3279661846537074,-0.409852722147118,0.37726329641056466,27.124603477105584,0.6199989318847692,0.3813549153110287,0.19149923324584606,-1.017088628985757,1.4000870954774491,-0.4127946978699555,0.7957931643616476,-0.45819051815657375,24.444431885773405,-38.468233235825096,0.6042939311158023,4,0.41000080108642933,-0.2099990844726527,-0.45249891281127574,0.6500005722045934,-1.029998779296875,3,-0.03697183881929733,-1.57143324250678,22.93000030517578,-2.4999897820860166,22.84000015258789,1.1818223853423133,22.770000457763672,-0.03697183881929733
3443,2014-04-11,22.209999084472656,22.82999992370605,22.11000061035156,22.5,221600.0,-0.022447193851016567,-1.9387855196574117,1.4499990463292958,51.72412746355423,63.819336030670726,0.9033322896272296,0.23503905206196052,0.07867860224312295,0.8759929136548834,25.620027979328206,0.7199993133544922,0.4675509426859641,-0.34450092315673686,-1.4982676075300034,0.8092657612165297,-0.9213842653433701,0.23238241902989643,1.6900005340576172,9.615247066073495,-51.6510918770365,0.5768833421866336,4,0.7950010299682617,0.38500118255615234,-0.01749897003173828,1.1600008010864258,-0.6799983978271484,4,0.008554729486254242,1.6956528950292475,22.71999931335449,-1.57143324250678,22.93000030517578,-2.4999897820860166,22.84000015258789,0.008554729486254242
3444,2014-04-14,22.34000015258789,22.6299991607666,22.200000762939453,22.450000762939453,151900.0,0.005853267603514567,-1.2051234398841895,0.37931125200599825,51.85184437644817,62.56936255675662,0.711796770044181,0.163843894575745,-0.06044010421482682,0.734245066758092,24.234267670278385,0.42999839782714844,0.5742833964639082,-0.2464998245239265,-1.3340808861905522,0.8410812371426992,-0.7902903553572393,0.29729070630938637,1.5241994857788086,22.115361690499643,-36.54194793699452,0.5437905308333125,4,0.6649999618530273,0.25500011444091797,-0.14750003814697266,1.0299997329711914,-0.649999618530277,0,-0.015219344237493382,-1.9387855196574117,22.209999084472656,1.6956528950292475,22.71999931335449,-1.57143324250678,22.93000030517578,-0.015219344237493382
3445,2014-04-15,22.459999084472656,22.75,22.1200008392334,22.489999771118164,156200.0,0.00537148303783086,1.290901272372286,0.27273200166458594,52.10526157284015,60.02550122634823,0.5001700231037809,0.06281729711732709,-0.16481659467601517,0.6035568833789,23.181464910730302,0.6299991607666016,0.6420411089920997,-0.13650083541870117,-1.2150822722277326,0.9420806013903302,-0.6757915538232169,0.40278988298581453,1.3691165733337414,33.65373152942019,-21.713256032146397,0.5392907184045149,4,0.5450010299682617,0.13500118255615234,-0.26999902725219727,0.9100008010864258,1.9200000762939453,1,-0.043187860769998254,-1.2051234398841895,22.34000015258789,-1.9387855196574117,22.209999084472656,1.6956528950292475,22.71999931335449,-0.043187860769998254
3446,2014-04-16,22.270000457763672,22.709999084472656,22.030000686645508,22.709999084472656,163000.0,-0.008459422727240318,2.090911455398247,14.666285205671054,52.38095718656903,57.31847436474728,0.5277618291828432,0.2689689164733693,0.04859018693698047,0.7835689777025507,22.19599138617296,0.6799983978271484,0.5802918270401989,-0.3279994964599595,-1.4045749286642,0.7485759357442809,-0.866287212562078,0.21028821964215894,1.5247328990936282,23.5294227644252,-30.68814853783251,0.5382877161021199,4,0.6149997711181641,0.3249998092651367,-0.08000040054321289,1.0999994277954102,1.7600002288818395,2,-0.04939381943686716,1.290901272372286,22.459999084472656,-1.2051234398841895,22.34000015258789,-1.9387855196574117,22.209999084472656,-0.04939381943686716
3447,2014-04-17,22.290000915527344,22.56999969482422,22.01000022888184,22.26000022888184,212100.0,0.0008980896880359523,-1.1132027940822036,-0.06818359154867715,49.15254967863321,55.63507037866318,0.35019673729366474,0.3031004961747463,0.05142337023103849,0.7639755445691279,20.71163823480977,0.5599994659423793,0.491288119622574,-0.3324991226196303,-1.353476241990272,0.6884779967510113,-0.8429876823049511,0.17798943706569048,1.4341431345214843,34.14643790880065,-17.871704170956903,0.51048855968532,4,0.28999900817871094,0.30499935150146484,-0.10000085830688477,1.0799989700317383,1.9299983978271449,3,-0.028263842182095766,2.090911455398247,22.270000457763672,1.290901272372286,22.459999084472656,-1.2051234398841895,22.34000015258789,-0.028263842182095766
3448,2014-04-21,22.399999618530273,22.61000061035156,22.190000534057614,22.25,110000.0,0.004934890017267879,-2.1111283793806623,4.999872846335387,35.48387537830803,53.24163451345722,0.1860860976935257,0.24089389363793856,-0.03882839282707096,0.6534309145194328,19.114261209166564,0.4200000762939453,0.3247959671820695,-0.24500036239624023,-1.2224836006313708,0.7324828758388904,-0.7337419815138055,0.24374125672132507,1.2212958022485338,52.702636523675395,5.62882341592703,0.48874161911756514,4,0.18000030517578125,0.19500064849853516,-0.20999956130981445,0.9700002670288086,0.9500007629394567,0,-0.03169638823945864,-1.1132027940822036,22.290000915527344,2.090911455398247,22.270000457763672,1.290901272372286,22.459999084472656,-0.03169638823945864
3449,2014-04-22,22.21999931335449,22.53000068664551,22.18000030517578,22.459999084472656,159300.0,-0.008035728046480894,-1.1875175089854846,-1.6000025431380016,29.28571136630228,50.034248815791166,0.3127535171733484,0.4552618888639408,0.16439243460211728,0.837900590865079,17.99968902929923,0.3500003814697301,0.14485422786174595,-0.4320006370544469,-1.394335467308224,0.5303341931993302,-0.9131680521813372,0.04916677807244341,1.3046183959105022,28.378263435856827,-12.48166642178776,0.4811674151268893,4,0.36000061035156605,0.45500087738037465,-0.02999925613402965,1.1500005722045934,1.2600002288818395,1,-0.031053044465860213,-2.1111283793806623,22.399999618530273,-1.1132027940822036,22.290000915527344,2.090911455398247,22.270000457763672,-0.031053044465860213
3450,2014-04-23,22.25,22.420000076293945,22.200000762939453,22.239999771118164,109900.0,0.0013501659573624814,-3.8889689519974566,-0.041667660078359696,22.35293589661127,45.07713134743961,0.21261921162034625,0.45239353096805957,0.15940679744588948,0.8076392638260721,16.824883983873605,0.2199993133544922,0.04601739525579873,-0.40449991226196147,-1.3621390317074251,0.5531392071835022,-0.8833194719846915,0.07431964746076858,1.1837406604420018,34.285737641041514,-0.5575013269587927,0.478819559722731,4,0.27999973297119496,0.4250001907348633,-0.059999942779541016,1.119999885559082,2.0300006866455114,2,-0.02516851532325337,-1.1875175089854846,22.21999931335449,-2.1111283793806623,22.399999618530273,-1.1132027940822036,22.290000915527344,-0.02516851532325337
3451,2014-04-24,22.350000381469727,22.440000534057614,22.21999931335449,22.38999938964844,118400.0,0.004494399167178642,2.1428454653207956,-3.9998092695025487,26.58729978519628,41.213840300495846,0.024243167843600588,0.375587756472207,0.07320407862436795,0.7060410524379819,15.950058823686264,0.220001220703125,-0.00763023401179197,-0.3069995880126939,-1.2609961095224769,0.6469969334970891,-0.7839978487675872,0.16999867274219937,0.9983158530786653,56.666656070292184,26.423928129131355,0.4769982607548919,4,0.06999969482421875,0.3249998092651367,-0.16000032424926758,1.0199995040893555,0.11999893188476207,3,0.09082768432433386,-3.8889689519974566,22.25,-1.1875175089854846,22.21999931335449,-2.1111283793806623,22.399999618530273,0.09082768432433386
3452,2014-04-25,22.25,22.540000915527344,22.229999542236328,22.25,143700.0,-0.004474289922278274,-14.49971390425329,-0.0,34.183660063935136,39.264899478315954,0.05650508377464902,0.5145718937425414,0.1874140723567166,0.799055722274943,14.779635939248713,0.3100013732910156,-0.07963140737782126,-0.41499996185302734,-1.351499565330876,0.5214996416248212,-0.8832497635919516,0.05324983988589693,1.0180172742084004,16.27898724295182,-13.038365627437429,0.46824980173892405,4,0.13000011444091797,0.4250001907348633,-0.0624995231628418,1.119999885559082,-0.10000038146972656,4,0.08000003086047247,2.1428454653207956,22.350000381469727,-3.8889689519974566,22.25,-1.1875175089854846,22.21999931335449,0.08000003086047247
3453,2014-04-28,22.149999618530273,22.54999923706055,22.01000022888184,22.299999237060547,194800.0,-0.004494399167178753,-1.5116326521560188,-100.0,34.183660063935136,37.30176788803672,0.16438650060562665,0.6311814681275933,0.2984983797037408,0.8856698216171495,13.691432730505982,0.5399990081787109,-0.2011369847122353,-0.5050003051757805,-1.4597557450620933,0.4497551347105322,-0.9823780251189369,-0.027622585232624175,1.0425366329585337,25.925860516044057,-3.7548643193399407,0.4773777199431557,4,0.23000049591064453,0.5749998092651367,0.0025005340576171875,1.2200002670288086,-0.03999900817871449,0,0.09345371243674849,-14.49971390425329,22.25,2.1428454653207956,22.350000381469727,-3.8889689519974566,22.25,0.09345371243674849
3454,2014-04-29,22.01000022888184,22.46999931335449,21.899999618530273,22.149999618530273,230300.0,-0.0063205143141994435,-2.1666596024244282,0.933331637907991,29.556659040406785,34.79636760665524,0.2823441589705489,0.7132385656110038,0.42078117139896065,1.0106942387697195,14.440831699253366,0.5699996948242152,-0.29624403476108796,-0.5849997520446735,-1.5437161019148924,0.37371659782554545,-1.0643579269797847,-0.10564157710956223,1.1115838612505513,16.923180755134894,-12.215912637947476,0.4793581749351099,4,0.29499912261962535,0.889999389648434,0.08750009536742809,1.3599996566772425,0.610000610351559,1,0.06088142383703943,-1.5116326521560188,22.149999618530273,-14.49971390425329,22.25,2.1428454653207956,22.350000381469727,0.06088142383703943
3455,2014-04-30,21.540000915527344,22.0,21.270000457763672,21.93000030517578,256200.0,-0.02135389861276582,1.7547215984338111,2.7857220708447574,21.161836563163405,31.327576426276835,0.6795831648366324,1.094434132787029,0.884968007853665,1.4759265847508516,15.905725415762301,0.7399997711181676,-0.329836009377086,-0.9629991531372077,-1.9570255825417284,0.031027276267312942,-1.460012367839468,-0.4659859384349474,1.483856416876879,21.09380587940771,-6.909841656419616,0.4970132147022596,4,0.39999961853027344,1.044999122619629,0.5474996566772461,1.8299989700317383,0.8999996185302699,2,0.09006492777400554,-2.1666596024244282,22.01000022888184,-1.5116326521560188,22.149999618530273,-14.49971390425329,22.25,0.09006492777400554
3456,2014-05-01,21.530000686645508,21.729999542236328,21.1200008392334,21.46999931335449,221300.0,-0.0004642631595538349,1.6521735524853631,-0.15384991588091212,23.076942993554837,28.43028679460146,0.6409816037399025,0.9872975594044817,0.8992359020225251,1.4749857971075997,17.630967585503114,0.6099987030029297,-0.377484535318537,-0.8664994239807129,-1.7926862943293287,0.05968744636790291,-1.3295928591550208,-0.403405988806405,1.318470958294661,28.671350124244494,0.20850163401517463,0.46309343517430773,5,0.33500003814697266,0.9799995422363281,0.5349998474121094,1.8399991989135742,0.7799987792968786,3,0.1277287465069965,1.7547215984338111,21.540000915527344,-2.1666596024244282,22.01000022888184,-1.5116326521560188,22.149999618530273,0.1277287465069965
3457,2014-05-02,21.61000061035156,21.84000015258789,21.40999984741211,21.520000457763672,159400.0,0.0037157418093196615,-1.774183227711807,1.4999682115835509,33.146098719289455,28.170533832488285,0.5077780775917518,0.7969403866220901,0.8206526621327619,1.3816845606683934,19.41680557196005,0.43000030517578125,-0.4384373357395468,-0.6904994964599638,-1.5143662406386795,0.13336724771875197,-1.1024328685493217,-0.2785661243706059,1.031054537903799,34.265756651385296,3.2775856862186323,0.4119333720893582,5,0.2249994277954137,0.899999618530277,0.459999561309818,1.759999275207523,0.6800003051757848,4,0.03979632941754652,1.6521735524853631,21.530000686645508,1.7547215984338111,21.540000915527344,-2.1666596024244282,22.01000022888184,0.03979632941754652
3458,2014-05-05,21.809999465942386,21.920000076293945,21.350000381469727,21.520000457763672,171200.0,0.009254921330035693,1.2352919177072932,3.222205738990545,35.67563053454336,28.880524851181736,0.24058668131331729,0.5412050153487549,0.6253908632542888,1.1655802263401505,20.747952445156773,0.5699996948242188,-0.4862475325425315,-0.4375005722045877,-1.2432917958733292,0.36829065146415374,-0.8403961840389584,-0.034604960370216986,0.648529165230336,51.111067155702386,18.215652555739965,0.4028956118343708,5,0.02500057220458629,0.7000007629394496,0.30000066757201793,1.5600004196166957,0.14999961853026988,0,0.015589186653526488,-1.774183227711807,21.61000061035156,1.6521735524853631,21.530000686645508,1.7547215984338111,21.540000915527344,0.015589186653526488
3459,2014-05-06,21.489999771118164,21.75,21.280000686645508,21.68000030517578,300100.0,-0.014672155096744577,1.848481345548074,-0.6551764961227994,26.341449344941353,29.3236930121073,0.4985769226685157,0.8014860695837527,0.9461844716369043,1.4770304491358104,21.674574837464345,0.5299987792968786,-0.5325675359368489,-0.6935002326965325,-1.5273943929415488,0.1403939275484838,-1.1104473128190406,-0.27655315257402435,0.807905525021841,42.04537326631597,8.86394286528948,0.41694708012250864,5,0.3450002670288086,1.0200004577636719,0.6200003623962402,1.5349998474121094,0.5,1,0.028850667558715237,1.2352919177072932,21.809999465942386,-1.774183227711807,21.61000061035156,1.6521735524853631,21.530000686645508,0.028850667558715237
3460,2014-05-07,21.459999084472656,21.68000030517578,21.270000457763672,21.5,243900.0,-0.0013960301053994595,1.049991416963894,0.21053054258896753,28.571385320878875,29.544146960516482,0.45229484005953324,0.7618605922318196,0.9776139282986378,1.4998171058031566,22.691813299797598,0.4099998474121094,-0.546039337412104,-0.6545008659362779,-1.4880466809724844,0.17904494909992863,-1.071273773454383,-0.23772795841817285,0.6965576768385553,42.499821185895144,7.762978321354197,0.4167729075181034,5,0.3750009536743164,1.0500011444091797,0.837501049041748,1.4500007629394531,0.1700000762939453,2,0.05405413812902071,1.848481345548074,21.489999771118164,1.2352919177072932,21.809999465942386,-1.774183227711807,21.61000061035156,0.05405413812902071
3461,2014-05-08,21.489999771118164,21.729999542236328,21.36000061035156,21.51000022888184,217300.0,0.0013979817299811792,-1.6428610354223017,0.5000000000000888,28.94733407820347,28.962332962101847,0.32125776434607545,0.6518689291701278,0.9307220886340524,1.4619052581974685,23.743294660107637,0.3699989318847692,-0.5269885752205035,-0.5525001525878892,-1.3367628691481777,0.23176256397239925,-0.9446315108680317,-0.16036879430774675,0.5421702795437113,33.846068071845465,-0.9255750140872152,0.39213135828014417,5,0.3450002670288086,1.0200004577636719,0.9025006294250488,1.2150001525878906,0.3000011444091797,3,0.044206643697419556,1.049991416963894,21.459999084472656,1.848481345548074,21.489999771118164,1.2352919177072932,21.809999465942386,0.044206643697419556
3462,2014-05-09,21.8799991607666,21.940000534057614,21.309999465942386,21.479999542236328,164000.0,0.018147947594330915,1.4230700103803366,-19.999523173751932,38.07338566583964,29.394524695646794,-0.14164073828055734,0.2062887108775726,0.5276927888629999,1.0665015696289295,24.23979397881682,0.6300010681152273,-0.4868630431145746,-0.12050075531005788,-0.8392268363510524,0.5982253257309367,-0.47986379583055694,0.23886228521044117,-0.7599983215332031,91.04457217036371,56.122807567429525,0.3593630405204975,5,-0.08499908447265625,0.6300010681152344,0.7275004386901855,0.7850008010864258,0.15000152587890625,4,0.019652665524175328,-1.6428610354223017,21.489999771118164,1.049991416963894,21.459999084472656,1.848481345548074,21.489999771118164,0.019652665524175328
3463,2014-05-12,22.399999618530273,22.61000061035156,21.86000061035156,22.049999237060547,149800.0,0.023766018176824,-1.054801177856897,0.8750017881410486,53.57143397774463,32.06283302201767,-0.6955990085398227,-0.3148922316626823,0.0017257080772026256,0.5338467288375774,23.732871008707217,0.75,-0.45686920162675193,0.38999967575073313,-0.34521947575307266,1.125218827254539,0.022390099998830237,0.757609251502636,-1.26359878540039,84.32828597700387,46.57207185046494,0.36760957575190234,5,-0.534998893737793,0.030000686645507812,0.32250022888183594,0.07999992370605469,-0.5599994659423828,0,-0.004910656467687291,1.4230700103803366,21.8799991607666,-1.6428610354223017,21.489999771118164,1.049991416963894,21.459999084472656,-0.004910656467687291
3464,2014-05-13,22.0,22.43000030517578,21.899999618530273,22.43000030517578,222100.0,-0.017857126131349377,1.4651177232483454,-1.22857096146615,45.67473957095868,34.7864889117727,-0.3320899009302636,0.06148159476139625,0.3896981693593027,0.9184181964475222,23.198553291394568,0.5300006866455078,-0.4656469010913895,0.007000064849854937,-0.7116271437843302,0.7256272734840401,-0.3523135394672394,0.3663136691669493,-0.8046551757812495,54.47757157538453,15.609757790007663,0.3593136043170929,5,-0.13499927520751953,0.13500022888183594,0.7325000762939453,0.47500038146972656,-0.6299991607666016,1,-0.0018182234330610392,-1.054801177856897,22.399999618530273,1.4230700103803366,21.8799991607666,-1.6428610354223017,21.489999771118164,-0.0018182234330610392
3465,2014-05-14,21.489999771118164,22.020000457763672,21.34000015258789,22.020000457763672,174400.0,-0.023181828585537967,1.5660355630090006,1.2325588616241727,36.96968470941828,36.330126880201966,0.19005845458133308,0.5218409516669098,0.8615094817101401,1.4071536018216904,23.277565499210972,0.6800003051757812,-0.4827616089489979,-0.4545001983642578,-1.171349310411287,0.26234891368277147,-0.8129247543877725,-0.09607564234074317,-0.23806871545410146,13.846165132230299,-21.829600722666918,0.3584245560235149,5,0.4500007629394531,0.6450004577636719,1.2425003051757812,0.9600000381469727,-0.3600006103515625,2,0.023266635892289944,1.4651177232483454,22.0,-1.054801177856897,22.399999618530273,1.4230700103803366,21.8799991607666,0.023266635892289944
3466,2014-05-15,21.170000076293945,21.46999931335449,21.11000061035156,21.31999969482422,193400.0,-0.014890632770237944,-1.6666713761946783,0.28301778150450024,34.65908567520985,36.498236541970904,0.5069309928251684,0.7960182670208695,1.1378473030910499,1.7057278466275,23.36979906525925,0.3799991607666051,-0.4880077636722149,-0.719499874114991,-1.4973910259605958,0.05839127773061392,-1.1084454500377952,-0.33055429819218674,1.4400005340576136,3.999964396159091,-32.719514700953404,0.3889455759228031,5,0.6900005340576136,0.9600000381469727,1.5625,1.2799997329711914,0.13999938964844105,3,0.021728818271841144,1.5660355630090006,21.489999771118164,1.4651177232483454,22.0,-1.054801177856897,22.399999618530273,0.021728818271841144
3467,2014-05-16,21.65999984741211,21.68000030517578,21.170000076293945,21.21999931335449,113000.0,0.023145950370914825,1.1249945362573959,-2.9333443535979282,43.73401497098732,37.39361259046468,0.027680358395826943,0.2702565985405059,0.6180059254775934,1.1932619979585262,23.260235164408137,0.5100002288818359,-0.4115200006832289,-0.19800004959106587,-0.9584318890213837,0.5624317898392519,-0.5782159693062248,0.18221587012409302,0.9200007629394484,36.666615804036695,-1.3595997566553493,0.38021591971515833,5,0.20000076293944957,0.4200000762939453,1.077500343322754,0.7899999618530273,-0.6399993896484375,4,0.0060018960771490715,-1.6666713761946783,21.170000076293945,1.5660355630090006,21.489999771118164,1.4651177232483454,22.0,0.0060018960771490715
3468,2014-05-19,21.690000534057614,21.93000030517578,21.559999465942386,21.649999618530273,65500.0,0.0013850732620890316,-2.3636253294493756,0.09091106130817067,45.78947685431961,39.55450453595115,-0.023615693399332116,0.19429909018331415,0.567568325389928,1.136909494196228,23.0404001610998,0.3700008392333949,-0.34211455996644347,-0.13249940872192667,-0.8515593095001535,0.5865604920563001,-0.49202935911104007,0.22703054166718672,0.8606000762939452,43.93939831806479,3.10979312970467,0.3595299503891135,5,0.1700000762939453,0.2799997329711914,1.1299996376037633,0.7599992752075231,-0.19000053405761363,0,0.015675433112785075,1.1249945362573959,21.65999984741211,-1.6666713761946783,21.170000076293945,1.5660355630090006,21.489999771118164,0.015675433112785075
3469,2014-05-20,21.530000686645508,21.649999618530273,21.13999938964844,21.649999618530273,211700.0,-0.007376664060513738,7.500079473567032,-2.999904634751363,49.85673023584996,41.919542859836824,0.1594196763280351,0.31616548001916556,0.71194306426532,1.2660064872640007,23.051195763075565,0.5500011444091726,-0.3165852697059428,-0.25799932479858256,-0.9628276472024702,0.44682899760530503,-0.6104134860005246,0.09441483640335946,0.9917879237060525,46.153862276829905,2.710997243017907,0.35241416120194347,5,0.32999992370605113,0.39999961853027344,1.2699995040893555,0.9199991226196289,-0.3100013732910192,1,0.014398488437330492,-2.3636253294493756,21.690000534057614,1.1249945362573959,21.65999984741211,-1.6666713761946783,21.170000076293945,0.014398488437330492
3470,2014-05-21,21.690000534057614,21.8799991607666,21.489999771118164,21.709999084472656,156000.0,0.007431483618639545,1.1666710818414459,0.16665607019108405,52.19780047033962,44.502928014518616,0.039645734832443935,0.1181166809182308,0.5417236807307191,1.0784348614349994,22.88622808511666,0.3899993896484375,-0.3061958943984635,-0.06999950408935973,-0.7412432855714606,0.6012442773927411,-0.40562139483041193,0.26562238665169247,0.8035523162939455,70.7317243368469,24.37027307828167,0.3356218907410508,5,0.1700000762939453,0.23999977111816762,1.1099996566772496,0.7599992752075231,-1.0300006866455043,2,-0.014753328121027587,7.500079473567032,21.530000686645508,-2.3636253294493756,21.690000534057614,1.1249945362573959,21.65999984741211,-0.014753328121027587
3471,2014-05-22,24.3799991607666,24.68000030517578,22.399999618530273,22.65999984741211,386800.0,0.12402021947787212,-1.035715106798762,-86.00619933236432,72.15999516601417,48.29032907009356,-2.4555192297077397,-2.5423493626604703,-2.128736652601802,-1.6175460383348543,23.472938950888334,2.9899997711181676,-0.17345586215786213,2.518499183654786,1.184691869980174,3.8523064973293977,1.85159552681748,3.1854028404920918,-3.2699985504150426,91.52539359260335,41.8314461583594,0.6669036568373058,5,-1.4849987030029297,-1.4849987030029297,-1.5799989700317383,-1.9299993515014648,-3.369998931884762,3,-0.13330599310397218,1.1666710818414459,21.690000534057614,7.500079473567032,21.530000686645508,-2.3636253294493756,21.690000534057614,-0.13330599310397218
3472,2014-05-23,24.03000068664551,24.68000030517578,23.81999969482422,24.26000022888184,279500.0,-0.014355967439257489,-1.6461495123067424,-0.133720717473871,67.34376573935717,49.820588154717186,-1.9762995822191236,-2.1630615585898454,-1.7467451001188792,-1.276903165224514,24.36606194022209,0.8600006103515625,-0.043578407702401734,2.0795006752014196,0.4351487984140405,3.7238525519887986,1.2573247368077283,2.901676613595111,-2.8486000823974678,81.63843360381047,30.79674362622533,0.8221759383936895,5,-1.1350002288818395,-1.1350002288818395,-1.290000438690189,-1.5800008773803746,-2.620000839233402,4,-0.11319189109365047,-1.035715106798762,24.3799991607666,1.1666710818414459,21.690000534057614,7.500079473567032,21.530000686645508,-0.11319189109365047
3473,2014-05-27,24.21999931335449,24.5,24.03000068664551,24.06999969482422,202800.0,0.007906725812728332,-3.086992577849745,-0.6521735524853477,71.77034293355855,52.7200996394505,-2.1020327570716084,-2.308381527690109,-1.8951132859373736,-1.4827521194987767,24.890650260240044,0.46999931335448863,0.10204594969149383,2.1659993171691845,0.23344854838755325,4.098550085950816,1.1997239327783689,3.13227470156,-2.96862671508789,87.00562506061476,33.6033287759834,0.966275384390815,5,-1.3249988555908168,-1.3249988555908168,-1.632499217987057,-1.769999504089352,-2.959999084472649,1,-0.1321221695421929,-1.6461495123067424,24.03000068664551,-1.035715106798762,24.3799991607666,1.1666710818414459,21.690000534057614,-0.1321221695421929
3474,2014-05-28,23.35000038146973,24.25,22.790000915527344,24.25,327300.0,-0.03592068358998901,2.2444437851137735,-6.0000127156900085,63.291157917045105,55.64470777363126,-1.1403139447455537,-1.4048745117377166,-0.9930574338429743,-0.6325460615024561,24.57463014947575,1.4599990844726562,0.19185158747646014,1.2290003776550336,-0.788187620775112,3.246188376085179,0.2204063784399608,2.2375943768701063,-2.030055229064949,58.3072194030539,3.380184803555892,1.0085939992150725,5,-0.45499992370605824,-0.45499992370605824,-0.7625002861022985,-0.9000005722045934,-1.860000610351566,2,-0.0792291370983389,-3.086992577849745,24.21999931335449,-1.6461495123067424,24.03000068664551,-1.035715106798762,24.3799991607666,-0.0792291370983389
3475,2014-05-29,23.479999542236328,23.63999938964844,23.03000068664551,23.34000015258789,93600.0,0.005567415787700147,1.6521735524853223,-0.15555494331993305,63.80028850989381,58.88261919970725,-1.0709699069303973,-1.4567712332986247,-1.1068813471416945,-0.776194590400646,23.255876219471798,0.6099987030029297,0.20805765036825008,1.2619996070861816,-0.8229901225898004,3.3469893367621637,0.2195047422481906,2.3044944719241727,-2.0928532867761263,47.368403440922826,-9.802837874623371,1.0424948648379906,5,-0.5699996948242188,-0.5849990844726562,-0.8524994850158691,-1.0299997329711914,-2.399999618530277,3,-0.09625214109636171,2.2444437851137735,23.35000038146973,-3.086992577849745,24.21999931335449,-1.6461495123067424,24.03000068664551,-0.09625214109636171
3476,2014-05-30,24.28000068664551,24.40999984741211,23.28000068664551,23.559999465942386,268900.0,0.03407159965953688,1.306121813461226,5.142888283378746,65.74805159957074,61.32862326954985,-1.5460030198806578,-2.1504400052379182,-1.8804328891473823,-1.5744740403911415,21.937457906210266,1.129999160766598,0.3068545723606384,1.9245007514953656,-0.3256217927362606,4.174623295726992,0.7994394793795507,3.0495620236111805,-2.8269973501909966,78.83599218491416,24.87755235760625,1.1250612721158133,5,-1.370000839233402,-1.3850002288818395,-1.677500724792484,-1.8300008773803746,-3.5100002288818395,4,-0.1490939347964877,1.6521735524853223,23.479999542236328,2.2444437851137735,23.35000038146973,-3.086992577849745,24.21999931335449,-0.1490939347964877
3477,2014-06-02,22.46999931335449,23.649999618530273,22.1200008392334,23.649999618530273,361600.0,-0.07454700667642733,1.593217599327579,-1.6388865341414875,50.3928155218431,61.84010534371913,0.4369274693341687,-0.2874435957075647,-0.050284251543715186,0.20901789178658348,20.369740671275064,2.159999847412113,0.44978799723122265,0.07149944305419709,-2.1513415759623875,2.2943404620707817,-1.0399210664540952,1.1829199525624894,-0.9524560375255469,14.705823425935794,-33.94824177953129,1.1114205095082925,6,0.44000053405762074,0.42500114440918324,0.07750082015991566,-0.019999504089351916,-2.179998397827145,0,-0.06497548416055954,1.306121813461226,24.28000068664551,1.6521735524853223,23.479999542236328,2.2444437851137735,23.35000038146973,-0.06497548416055954
3478,2014-06-03,22.149999618530273,22.51000022888184,21.899999618530273,22.489999771118164,891000.0,-0.014241197356603008,2.210520503940128,0.28813564801344754,50.84937533764731,61.95039924391883,0.9264680454607337,0.06254057221311626,0.281723938770881,0.4963864466204413,18.869772811840395,0.610000610351566,0.6372364441842215,-0.26550025939941335,-2.4745484027917826,1.9435478839929559,-1.3700243310955997,0.839023812296773,-0.569207202114395,9.960158454303047,-36.38929659329508,1.1045240716961855,6,0.9350004196166992,0.7450008392333984,0.3775005340576172,0.3600006103515625,-1.739999771118164,1,-0.033408568120204096,1.593217599327579,22.46999931335449,1.306121813461226,24.28000068664551,1.6521735524853223,23.479999542236328,-0.033408568120204096
3479,2014-06-04,22.11000061035156,22.270000457763672,21.88999938964844,22.07999992370605,191600.0,-0.001805824328107497,1.1714323082707352,-0.08823727406343615,53.70814125796106,62.118214886987886,1.1816558841019607,0.1595502952090726,0.3293233369458939,0.4945682002759746,17.176113612949564,0.3800010681152308,0.7645286775607296,-0.3364993095397999,-2.5079433780134757,1.8349447589338759,-1.4222213437766378,0.749222724697038,-0.46722403616048425,8.730205584897165,-40.00684499077957,1.0857220342368374,6,1.1749992370605504,0.7849998474121129,0.4424991607666051,0.399999618530277,-0.20000076293944957,2,-0.038444159113761533,2.210520503940128,22.149999618530273,1.593217599327579,22.46999931335449,1.306121813461226,24.28000068664551,-0.038444159113761533
3480,2014-06-05,22.6200008392334,22.76000022888184,21.950000762939453,22.170000076293945,172300.0,0.023066495468257342,1.2191780106079886,14.99968211583699,58.479541165290264,60.59816444246301,0.9135152941025062,-0.27309117753075896,-0.1708621287315637,-0.055027543988753536,15.560769614204029,0.8099994659423864,0.903819179078706,0.11550083160400249,-2.0063996494245337,2.2374013126325387,-0.9454494089102639,1.1764510721182688,-0.9164797904226312,28.968306229308578,-24.377293440362923,1.0609502405142675,6,0.6649990081787109,0.27499961853027344,-0.017501354217529297,-0.1100006103515625,-0.8100013732910121,3,-0.049955836701619294,1.1714323082707352,22.11000061035156,2.210520503940128,22.149999618530273,1.593217599327579,22.46999931335449,-0.049955836701619294
3481,2014-06-06,22.440000534057614,22.940000534057614,22.25,22.79999923706055,144900.0,-0.007957572877874575,1.15624729917002,-0.7999957614546845,54.73301619788843,59.19697004896648,0.8821550518387156,-0.019257337905536076,0.013839936613099013,0.08983642974562045,14.087776482254336,0.6900005340576136,1.045919565008699,-0.11199951171875355,-2.1801294691455197,1.9561304457080126,-1.1460644904321349,0.9220654669946278,-0.6769499001195456,31.250060959287524,-23.20542127841476,1.0340649787133829,6,0.7549991607666051,0.45499992370605824,-0.1775002479553187,0.0699996948242223,-0.7900009155273402,4,-0.06060608636294207,1.2191780106079886,22.6200008392334,1.1714323082707352,22.11000061035156,2.210520503940128,22.149999618530273,-0.06060608636294207
3482,2014-06-09,22.309999465942386,22.690000534057614,22.0,22.489999771118164,171100.0,-0.005793273842303215,1.3793046749625277,0.5000026491048477,53.71702160747942,57.19104545717991,0.8297757551677165,0.15242491963671156,0.15389901515312587,0.18598357179126523,13.097478163941028,0.6900005340576136,1.1769985207965483,-0.26350059509276846,-2.3110537588209006,1.7840525686353637,-1.2872771769568345,0.7602759867712976,-0.4886098385795634,39.99996366958972,-15.133640134512348,1.0237765818640656,6,0.8400001525878871,0.5850009918212855,-0.12249898910522816,0.20000076293944957,-0.5900001525878977,0,-0.0690272991951264,1.15624729917002,22.440000534057614,1.2191780106079886,22.6200008392334,1.1714323082707352,22.11000061035156,-0.0690272991951264
3483,2014-06-10,22.290000915527344,22.5,21.90999984741211,22.270000457763672,121000.0,-0.0008963940337861631,1.6818272456932801,-0.11111346585851956,54.634150539675325,56.22915574858327,0.6115214541802771,0.17260991005518633,0.1755486986120509,0.1723068839101778,13.764889236234223,0.5900001525878906,0.9419330343634478,-0.2779992103576667,-2.328103992178562,1.7721055714632286,-1.3030516012681161,0.7470531805527827,-0.41143907460826057,38.09534189641102,-17.423383890956742,1.0250523909104479,6,0.8599987030029297,0.6049995422363281,-0.11750078201293945,0.2199993133544922,-0.7400016784667969,1,-0.08972633099385785,1.3793046749625277,22.309999465942386,1.15624729917002,22.440000534057614,1.2191780106079886,22.6200008392334,-0.08972633099385785
3484,2014-06-11,21.959999084472656,22.43000030517578,21.82999992370605,22.25,97100.0,-0.014804926760896064,-1.1818225955236046,-14.49971390425329,51.61289513976861,54.875000929680475,0.808655093134302,0.5264528295053665,0.47567648505566495,0.4713224924812316,14.432718090251212,0.6000003814697301,0.7408986813015588,-0.6060009956359877,-2.6585155919199686,1.446513600647993,-1.63225829377798,0.42025630250600443,2.720001220703125,11.71162966526941,-40.15262074938855,1.0262572981419904,6,1.1600008010864258,0.9350013732910156,0.21250104904174805,0.5500011444091797,0.12000083923339488,2,-0.07058284616034027,1.6818272456932801,22.290000915527344,1.3793046749625277,22.309999465942386,1.15624729917002,22.440000534057614,-0.07058284616034027
3485,2014-06-12,21.989999771118164,22.1200008392334,21.600000381469727,21.88999938964844,109000.0,0.0013661515435454685,1.8888712283769107,-0.3448278130014873,29.07180584189912,50.7998625121614,0.6091272248685442,0.5647885164579307,0.4100539772680136,0.4178596817083111,13.970551062351639,0.5200004577636719,0.47522445329585494,-0.6010003089904785,-2.6100522712648946,1.4080516532839376,-1.6055262901276848,0.40352567214672774,2.633000526428223,29.104428749149598,-17.010010671701025,1.0045259811372078,6,0.6350002288818359,0.9050006866455078,0.18250036239624023,0.5200004577636719,0.010000228881835938,3,-0.003638013848964561,-1.1818225955236046,21.959999084472656,1.6818272456932801,22.290000915527344,1.3793046749625277,22.309999465942386,-0.003638013848964561
3486,2014-06-13,21.6299991607666,22.18000030517578,21.459999084472656,22.059999465942386,117200.0,-0.016371105688886334,1.1492510120304946,-4.29998664861069,29.0209701600038,48.425213027512584,0.6187635347166882,1.0129526886329074,0.7204884431029797,0.7504698688643003,13.152232293020338,0.720001220703125,0.30007813398119154,-0.9840008735656731,-2.9342277584535665,0.9662260113222203,-1.959114316009618,-0.008887431121728184,2.872081140136718,13.821128125605778,-26.651385330381263,0.975113442443946,6,0.5700006484985352,1.2650012969970703,0.5425009727478027,0.8800010681152344,0.5900001525878871,4,0.008321789743860775,1.8888712283769107,21.989999771118164,-1.1818225955236046,21.959999084472656,1.6818272456932801,22.290000915527344,0.008321789743860775
3487,2014-06-16,21.790000915527344,22.68000030517578,21.520000457763672,21.940000534057614,122900.0,0.007397215023982051,-2.3623157958751544,0.34883607459057453,28.646779080591656,45.958257887839736,0.3935457241993099,0.9098374964347471,0.5159487343566376,0.5654864164253368,12.8448389593738,1.1599998474121094,0.09774663122218641,-0.8304991722106934,-2.7681641513639015,1.1071658069425148,-1.7993316617872956,0.13833331736590893,2.529554512390135,27.04930334942592,-7.225735258715858,0.9688324895766037,6,0.40999889373779297,1.1049995422363281,0.38249921798706055,0.7199993133544922,0.15999984741210938,0,-0.006425024833170423,1.1492510120304946,21.6299991607666,1.8888712283769107,21.989999771118164,-1.1818225955236046,21.959999084472656,-0.006425024833170423
3488,2014-06-17,22.030000686645508,22.030000686645508,21.6200008392334,21.790000915527344,124900.0,0.011014215742741973,2.416668653490054,-1.6000025431380158,36.95653812808624,44.09696865118698,0.15056784816175295,0.7342616893738203,0.2545585744381498,0.305958052925174,13.08914184299928,0.4099998474121094,-0.20540799187379122,-0.6074994087219245,-2.5165455514979413,1.3015467340540923,-1.5620224801099312,0.3470236626660821,2.117981360665283,46.72139605273032,14.846544986603917,0.9545230713880084,6,0.1699991226196289,0.8649997711181641,0.12249946594238281,0.4799995422363281,-0.42000007629394887,1,-0.014071782280013267,-2.3623157958751544,21.790000915527344,1.1492510120304946,21.6299991607666,1.8888712283769107,21.989999771118164,-0.014071782280013267
3489,2014-06-18,21.84000015258789,22.059999465942386,21.57999992370605,22.030000686645508,113100.0,-0.008624626787814615,2.840025634961152,-0.7916696469017476,33.98440148445182,41.37528646442715,0.33329012486367304,0.9999450975361057,0.42374367781750166,0.486144203328287,12.58521638170403,0.47999954223633523,-0.24880117299455762,-0.8129999160766594,-2.688931562087454,1.0629317299341352,-1.750965739082055,0.1249659069287361,2.146702916952613,31.147597368486878,1.1816600145808138,0.937965823005397,6,0.3599996566772461,1.0550003051757812,0.30750036239624023,0.6700000762939453,-0.13000106811523438,2,-0.013278430105367,2.416668653490054,22.030000686645508,-2.3623157958751544,21.790000915527344,1.1492510120304946,21.6299991607666,-0.013278430105367
3490,2014-06-19,21.3700008392334,22.01000022888184,21.350000381469727,21.989999771118164,97200.0,-0.02152011492998096,-1.0000000000000107,3.263143100938614,19.62424870845949,37.47431229893505,0.6787030414038213,1.5228172696673994,0.8647803136816705,0.9452528684933981,12.444109474891562,0.6599998474121129,-0.2885058289869278,-1.2669992446899414,-3.182554227963294,0.6485557385834113,-2.2247767363266178,-0.30922175305326505,2.465099991203033,1.50379390308087,-21.36002942333362,0.9577774916366769,6,0.6499996185302734,1.5249996185302734,0.6299996376037598,1.1399993896484375,0.22999954223632812,3,0.03322410185259139,2.840025634961152,21.84000015258789,2.416668653490054,22.030000686645508,-2.3623157958751544,21.790000915527344,0.03322410185259139
3491,2014-06-20,21.1299991607666,21.56999969482422,21.07999992370605,21.3700008392334,275300.0,-0.011230775341205201,-1.8823503012487124,0.3871001482812298,29.192576752892194,34.749373981758694,0.7971701441578638,1.5882852356371089,1.0695319086987212,1.1672692285635904,10.402783939063037,0.4899997711181676,-0.3645244268779315,-1.3445009231567369,-3.1875132026800514,0.49851135636657773,-2.266007062918394,-0.42299478339507957,2.5062936337524917,3.1249515712378813,-19.912783394153948,0.9215061397616576,6,0.7500009536743164,1.7500009536743164,0.907501220703125,1.3800010681152344,0.23000144958495738,4,0.04117372805431918,-1.0000000000000107,21.3700008392334,2.840025634961152,21.84000015258789,2.416668653490054,22.030000686645508,0.04117372805431918
3492,2014-06-23,21.309999465942386,21.399999618530273,20.86000061035156,21.190000534057614,200200.0,0.008518708581399359,2.6000025431380016,-0.4999920527696394,36.36365888246926,32.719319353180246,0.5145084848956927,1.2585895896566939,0.8624163543913319,0.9714250781596512,8.355145355621138,0.5399990081787145,-0.5348274892480411,-1.0285005569457972,-2.7877382494483527,0.7307371355567582,-1.9081194031970732,-0.14888171069452127,2.0706640414954016,37.49994039529875,12.278895513027152,0.8796188462512774,6,0.4600009918212855,1.4600009918212855,0.6850008964538539,1.1950006484985316,0.06000137329101207,0,0.042702950268321826,-1.8823503012487124,21.1299991607666,-1.0000000000000107,21.3700008392334,2.840025634961152,21.84000015258789,0.042702950268321826
3493,2014-06-24,21.020000457763672,21.71999931335449,20.96999931335449,21.26000022888184,160400.0,-0.013608588242444153,-3.4117379767640545,-2.0000158947133295,33.63365909036247,30.72162645880178,0.6765603491601837,1.3666284543014413,1.137812589067483,1.243573386037177,6.026173707899369,0.75,-0.6691352652994951,-1.1584996223449693,-2.77338165279912,0.4563824081091816,-1.965940637572043,-0.3510586071178956,2.0581835020237698,13.333333333333549,-13.396453017950165,0.8074410152270751,6,0.75,1.75,0.9499998092651367,1.484999656677246,-0.060001373291015625,1,0.044243591100032065,2.6000025431380016,21.309999465942386,-1.8823503012487124,21.1299991607666,-1.0000000000000107,21.3700008392334,0.044243591100032065
3494,2014-06-25,21.5,21.559999465942386,20.780000686645508,20.979999542236328,94200.0,0.02283537258720858,1.4374985098824435,-2.1666706403134093,33.030315816000126,31.16146090036856,0.13907294403966475,0.7809657217541606,0.6442958682137636,0.7539216017301307,5.581636125885845,0.7799987792968786,-0.7822472382963461,-0.5860000610351577,-2.1286623667769824,0.956662244706667,-1.3573312139060718,0.18533109183575647,1.3120019578551343,58.53655132630543,30.76432107998992,0.7713311528709131,6,0.23000049591064453,1.2300004959106445,0.415000438690182,1.005000114440918,-0.42000007629394887,2,0.0051163074582121215,-3.4117379767640545,21.020000457763672,2.6000025431380016,21.309999465942386,-1.8823503012487124,21.1299991607666,0.0051163074582121215
3495,2014-06-26,21.21999931335449,21.540000915527344,20.920000076293945,21.540000915527344,107700.0,-0.013023287750954071,2.874985843967742,-0.6153871547518683,32.05883375912023,31.499001300270383,0.3334259476109587,0.9306885097014082,0.9033785327603461,1.03419987576196,5.113075180561555,0.6200008392333984,-0.9190107786927832,-0.7530007362365758,-2.1934265424379404,0.6874250699647888,-1.4732136393372564,-0.032787833135895283,1.3075224665312994,46.808432928190044,18.67158624862298,0.7202129031006819,6,0.5100011825561559,1.510001182556156,0.6750011444091832,1.2850008010864293,0.09000015258789773,3,0.023091413146738127,1.4374985098824435,21.5,-3.4117379767640545,21.020000457763672,2.6000025431380016,21.309999465942386,0.023091413146738127
3496,2014-06-27,20.65999984741211,21.15999984741211,20.57999992370605,21.040000915527344,528200.0,-0.026390173612774404,-1.1481442235691226,1.187497392309834,28.45955603142393,31.47819873925175,0.8284851949837027,1.2707323602228513,1.441646610318049,1.5960135405269362,4.006954687654579,0.6399993896484375,-1.0240100247657011,-1.1320001602172844,-2.217980016365807,-0.046020304068761675,-1.6749900882915476,-0.5890102321430213,1.6228689794200406,7.017540924362187,-18.80827292905334,0.5429899280742615,6,0.6599998474121094,1.9700002670288086,1.2350006103515625,1.8450002670288086,0.6100006103515625,4,0.045498574104557044,2.874985843967742,21.21999931335449,1.4374985098824435,21.5,-3.4117379767640545,21.020000457763672,0.045498574104557044
3497,2014-06-30,21.01000022888184,21.040000915527344,20.3700008392334,20.68000030517578,250000.0,0.01694096728241612,2.4358864006494745,-0.8684184108819046,34.615396959525384,31.218071942744984,0.39806713143251926,0.8492877048825882,1.0728890481437894,1.2492423105610904,4.377847896584948,0.6700000762939453,-0.9637653236295378,-0.7089998245239215,-1.7993579411536302,0.3813582921057872,-1.2541788828387759,-0.16382076620906716,1.0004095734501348,47.407415779866675,22.17798894570327,0.545179058314854,6,0.20499992370605113,1.5150003433227504,1.8850002288818324,1.8850002288818324,0.5,0,0.016658751911319936,-1.1481442235691226,20.65999984741211,2.874985843967742,21.21999931335449,1.4374985098824435,21.5,0.016658751911319936
3498,2014-07-01,21.40999984741211,21.690000534057614,20.790000915527344,21.07999992370605,164200.0,0.019038534705982713,1.0224681055340972,1.0,43.49883214443533,32.275230904965376,-0.11077789707548291,0.4121371171134811,0.6548474174825216,0.8524355385692886,4.639111315325802,0.8999996185302699,-0.8660340968077023,-0.2720002174377427,-1.3509396992760578,0.8069392644005724,-0.811469958356902,0.2674695234814166,0.30513634156212177,78.78782186515642,49.70667718564677,0.5394697409191576,7,-0.2199993133544922,1.0250005722045898,1.4850006103515625,1.4850006103515625,-0.20000076293945312,1,-0.0018682395359076454,2.4358864006494745,21.01000022888184,-1.1481442235691226,20.65999984741211,2.874985843967742,21.21999931335449,-0.0018682395359076454
3499,2014-07-02,21.26000022888184,21.5,21.170000076293945,21.36000061035156,119200.0,-0.007006054161574404,-1.3571365317674948,-0.30303152905814934,41.60920507889409,34.71800383501366,-0.05777950071450633,0.5219525507287948,0.7904928636389208,1.0073429189417311,4.925597141880527,0.3299999237060547,-0.7805332463162209,-0.3794998168945263,-1.4544097311774529,0.6954100973884003,-0.9169547740359896,0.15795514024693702,-0.889999389648441,67.42421177354609,36.76197815588665,0.5374549571414626,7,-0.21500015258789418,1.1300001144409144,1.6350002288818324,1.6350002288818324,0.06999969482421164,2,-0.014111060262437358,1.0224681055340972,21.40999984741211,2.4358864006494745,21.01000022888184,-1.1481442235691226,20.65999984741211,-0.014111060262437358
3500,2014-07-03,21.489999771118164,21.68000030517578,20.850000381469727,21.350000381469727,42100.0,0.010818416733781033,2.1923045886366137,-1.3999885559519583,48.34123993896487,36.84563307791063,-0.3005758857472678,0.21392351180240254,0.5475486520960473,0.7841174246583336,4.857235951927147,0.8299999237060547,-0.7780928933902835,-0.09300022125244212,-1.0647509141685276,0.8787504716636434,-0.5788755677104831,0.39287512520559886,-1.0973989486694329,84.84842354709153,49.905527677338,0.48587534645804276,7,-0.44499969482421875,0.9000005722045898,1.4050006866455078,1.4050006866455078,0.4699993133544922,3,-0.01907863433126411,-1.3571365317674948,21.26000022888184,1.0224681055340972,21.40999984741211,2.4358864006494745,21.01000022888184,-0.01907863433126411
3501,2014-07-07,21.07999992370605,21.46999931335449,20.979999542236328,21.459999084472656,131800.0,-0.01907863433126411,1.450001192094058,-2.7142915531335405,42.05815323393781,37.47835467251824,0.1135239684565903,0.5447405486434853,0.9363489007061965,1.1921891089869305,4.59720061671602,0.5100002288818359,-0.7554596194807566,-0.43500003814697763,-1.3424546913548276,0.4724546150608724,-0.8887273647509026,0.018727288456947377,-0.635903121948239,53.78782186515607,17.1092216170531,0.45372732660392495,7,-0.03499984741210582,1.3100004196167028,1.8225002288818395,1.8150005340576207,0.5900001525878942,0,0.010910794263224055,2.1923045886366137,21.489999771118164,-1.3571365317674948,21.26000022888184,1.0224681055340972,21.40999984741211,0.010910794263224055
3502,2014-07-08,20.770000457763672,21.09000015258789,20.61000061035156,21.09000015258789,113700.0,-0.014705857071363737,2.000000000000022,0.8421063198630643,36.12334246536208,37.75498615862931,0.3786927751953044,0.773088262038506,1.2243332615724398,1.499076875094275,4.815388568547053,0.4799995422363317,-0.6268539198090224,-0.6679995536804206,-1.5524763783528428,0.21647727099200154,-1.11023796601663,-0.22576114134421132,-0.27646751586913965,14.814801732862007,-19.742758112223086,0.4422384123362106,7,0.26000022888183594,1.239999771118164,2.1324996948242188,2.125,0.9599990844726562,1,0.024073181944158417,1.450001192094058,21.07999992370605,2.1923045886366137,21.489999771118164,-1.3571365317674948,21.26000022888184,0.024073181944158417
3503,2014-07-09,20.290000915527344,20.780000686645508,20.170000076293945,20.780000686645508,158700.0,-0.023110232626735838,1.4897995725980047,1.5312507450587702,33.95445265390099,37.85766802950719,0.8317159965699155,1.154776294652244,1.6795099627463799,1.9720242574447475,5.353447285826503,0.6100006103515625,-0.5876554233379707,-1.0479990959167473,-1.9779586691449893,-0.11803952268850537,-1.51297888253087,-0.5830193093026246,1.3899993896484375,7.947074241323776,-25.924753112931228,0.4649797866141216,7,0.6399993896484375,1.2649993896484375,2.612499237060547,2.604999542236328,1.1399993896484375,2,0.06012810538716473,2.000000000000022,20.770000457763672,1.450001192094058,21.07999992370605,2.1923045886366137,21.489999771118164,0.06012810538716473
3504,2014-07-10,20.40999984741211,20.450000762939453,19.440000534057614,20.049999237060547,169200.0,0.0059141905603825595,3.5908846580663223,-0.7346954663469586,39.28569755991228,38.66065289626186,0.6043996336898303,0.9620248835699599,1.5400840839396075,1.8320272761839576,6.300297384484652,1.0100002288818395,-0.5917699773797302,-0.8505002021789565,-1.8197206608423286,0.11872025648441564,-1.3351104315106426,-0.36588997284727043,1.2398004531860352,43.303545199484084,5.116897668299522,0.4846102293316865,7,0.15500068664550426,0.7800006866455043,2.580000400543213,2.4850006103515625,0.4500007629394496,3,0.03919643522986038,1.4897995725980047,20.290000915527344,2.000000000000022,20.770000457763672,1.450001192094058,21.07999992370605,0.03919643522986038
3505,2014-07-11,21.90999984741211,22.40999984741211,20.049999237060547,20.32999992370605,454600.0,0.07349338614474288,-1.2056067102979828,4.388881235959828,56.79443585472374,41.8089728766285,-0.8799688943767521,-0.5736891511375433,0.05283852729031935,0.32933054910006376,6.6478404888112825,2.3600006103515625,-0.5215735863331936,0.653499794006347,-0.3036290877466321,1.610628675759326,0.17493535312985742,1.1320642348828365,-2.4699993133544957,83.16497927283122,38.86846263308424,0.4785644408764892,7,-0.9849996566772461,-0.7199993133544957,1.1800003051757812,0.9850006103515625,-0.48999977111816406,4,-0.02647192732749215,3.5908846580663223,20.40999984741211,1.4897995725980047,20.290000915527344,2.000000000000022,20.770000457763672,-0.02647192732749215
3506,2014-07-14,21.809999465942386,22.5,21.75,22.209999084472656,189600.0,-0.004564143412421506,-1.8846234259744927,-0.25316432775011033,54.416964226741456,44.00914701743029,-0.670160587379744,-0.484344780200491,0.16501669452311774,0.43113484161340665,6.869881834813921,0.75,-0.4851189707760284,0.5444993972778356,-0.43063293580294726,1.5196317303586184,0.056933230737442386,1.0320655638182288,-2.3699989318847727,77.4509590038404,30.960659559662545,0.48756616654039175,7,-0.8399991989135778,-0.6199989318847727,1.2800006866455043,1.0850009918212855,-0.18999862670898793,0,0.006877561769981,-1.2056067102979828,21.90999984741211,3.5908846580663223,20.40999984741211,1.4897995725980047,20.290000915527344,0.006877561769981
3507,2014-07-15,21.649999618530273,22.06999969482422,21.32999992370605,21.950000762939453,219200.0,-0.0073360775483723994,1.7407449269731512,0.7500035762821038,55.69619816570212,45.364409908682156,-0.4579924915208906,-0.35349513886974293,0.333007163826025,0.590110451176244,6.902775300104413,0.7399997711181676,-0.42372834739274623,0.3914996147155776,-0.5696897051182148,1.35268893454937,-0.08909504520131861,0.8720942746324738,-2.0875991058349648,72.22220490787072,20.648069089783775,0.48059465991689554,7,-0.6799993515014648,-0.5849990844726598,1.3950004577636719,1.2450008392333984,-0.25,1,0.000923808688964245,-1.8846234259744927,21.809999465942386,-1.2056067102979828,21.90999984741211,3.5908846580663223,20.40999984741211,0.000923808688964245
3508,2014-07-16,21.71999931335449,21.899999618530273,21.46999931335449,21.86000061035156,168300.0,0.003233242312129292,2.9091058841888033,0.46666920978847587,52.14843204302858,46.535435126919324,-0.5357323505152927,-0.4721157741462392,0.2655286954493796,0.5199621904737803,6.937446369132355,0.4300003051757848,-0.2855115292853583,0.47699937820434357,-0.4408260360160874,1.3948247924247745,0.018086671094128093,0.935912085314559,-2.040094821166992,74.50977703339909,22.832511515717,0.45891270711021526,7,-0.74999904632568,-0.6599988937377894,1.302500724792484,1.1750011444091832,-0.19999885559081676,2,0.0004604157089309613,1.7407449269731512,21.649999618530273,-1.8846234259744927,21.809999465942386,-1.2056067102979828,21.90999984741211,0.0004604157089309613
3509,2014-07-17,21.549999237060547,21.850000381469727,21.43000030517578,21.6299991607666,209300.0,-0.007826891421189752,-1.625018626580279,0.571422732660318,53.29341476943722,47.08567677474959,-0.35790769639688946,-0.34251682166132014,0.44644268959275024,0.6886639753271737,7.048517064901833,0.4200000762939453,-0.19240900453521803,0.3214993476867676,-0.5652511800266069,1.208249875400142,-0.12187591616991966,0.7648746115434548,-1.7572909245605501,61.22447073038195,8.562386579303976,0.4433752638566868,7,-0.5799989700317383,-0.48999881744384766,1.4725008010864258,1.345001220703125,0.32000160217285156,3,-0.005568396108265206,2.9091058841888033,21.71999931335449,1.7407449269731512,21.649999618530273,-1.8846234259744927,21.809999465942386,-0.005568396108265206
3510,2014-07-18,22.07999992370605,22.13999938964844,21.5,21.5,177600.0,0.024594000251008774,-1.2068947373613594,-7.2500059604701175,64.2570356494353,49.55221926536042,-0.8888920811103809,-0.8607288889083051,-0.06529324380624146,0.16091273983773746,7.48755048734189,0.639999389648441,-0.15760538756348197,0.8160000801086404,-0.14807850612456974,1.7800786663418506,0.3339607869920336,1.2980393732252473,-2.178999943706053,64.10255992253211,5.432660515294785,0.48203929311660526,7,-1.1099996566772425,-1.019999504089352,0.9275002479553258,0.8150005340576207,-0.4599990844726527,4,-0.05525359228125026,-1.625018626580279,21.549999237060547,2.9091058841888033,21.71999931335449,1.7407449269731512,21.649999618530273,-0.05525359228125026
3511,2014-07-21,22.0,22.100000381469727,21.6299991607666,22.059999465942386,132400.0,-0.003623184962974535,5.714240950395771,-0.10344736868068038,60.50955800914801,52.26179877022551,-0.7427770645755061,-0.7506974386758927,0.031451246919893094,0.2334588108778597,7.572064879218621,0.470001220703125,-0.09919589710749932,0.692500114440918,-0.32324650712123315,1.708246736003069,0.1846268036598424,1.2003734252219935,-1.995040019200001,82.71611333896875,21.687111135321885,0.5078733107810748,7,-1.0299997329711914,-0.9399995803833008,0.7600002288818359,0.8950004577636719,-0.42000007629394887,0,-0.02636363289572974,-1.2068947373613594,22.07999992370605,-1.625018626580279,21.549999237060547,2.9091058841888033,21.71999931335449,-0.02636363289572974
3512,2014-07-22,22.21999931335449,22.299999237060547,21.959999084472656,22.1200008392334,150500.0,0.009999968788840352,1.615402673239726,-1.6666560701908966,58.94039762983349,55.038014878662466,-0.821894822472963,-0.9476108044597886,-0.1814746210256466,0.007049612460775734,7.453689316101205,0.3400001525878906,-0.08650190018058979,0.8669994354248018,-0.22767808671115475,1.9616769575607584,0.3196606743568253,1.4143381964927784,-2.1152377317864897,90.80459518119794,30.699169918584374,0.5473387610679776,7,-1.24999904632568,-1.1599988937377894,0.32750082015991566,0.6750011444091832,-0.8199996948242152,1,-0.027002632433048013,5.714240950395771,22.0,-1.2068947373613594,22.07999992370605,-1.625018626580279,21.549999237060547,-0.027002632433048013
3513,2014-07-23,21.950000762939453,22.3799991607666,21.899999618530273,22.18000030517578,118600.0,-0.01215115025916147,-1.9090719933416562,-2.300030518043875,57.419367276512894,57.052867069395866,-0.32593827388448915,-0.6370273187009658,0.07584207344545746,0.2696418451073903,7.854347169934189,0.4799995422363281,-0.010539381711119233,0.5505008697509766,-0.5634575611536157,1.6644593006555688,-0.006478345701321331,1.1074800852032745,-1.7494296446341728,54.73695622930775,-4.259168747506507,0.5569792154522962,7,-0.6750011444091797,-0.9800004959106445,0.5974993705749512,0.9449996948242188,-0.8100013732910121,2,-0.025056998874360192,1.615402673239726,22.21999931335449,5.714240950395771,22.0,-1.2068947373613594,22.07999992370605,-0.025056998874360192
3514,2014-07-24,21.61000061035156,22.15999984741211,21.51000022888184,21.93000030517578,122700.0,-0.01548975584374257,-1.4999963320251095,1.3913057900585628,51.26051396673114,56.43798685961891,0.22594324583615233,-0.30394718634470763,0.4118432223554187,0.5995447351130601,7.832425183072991,0.6499996185302699,0.12275439175973446,0.20500068664550497,-0.9121287509111582,1.3221301242021681,-0.3535640321328266,0.7635654054238366,-1.3174523367784907,12.500081279138167,-41.440284380853576,0.5585647187783309,7,0.3049993515014684,-0.6400003433227504,0.9374995231628453,1.284999847412113,-0.12000083923339488,3,-0.004164745490325195,-1.9090719933416562,21.950000762939453,1.615402673239726,22.21999931335449,5.714240950395771,22.0,-0.004164745490325195
3515,2014-07-25,21.709999084472656,21.780000686645508,21.32999992370605,21.38999938964844,149400.0,0.004627416533861561,-1.0454643974926787,-0.9999999999999778,57.07865014429437,56.73372973934701,0.10570743457628495,-0.3850980716452099,0.32536663190872517,0.4800283296463519,7.895990547305404,0.4500007629394567,0.3261562349097602,0.28049917221069265,-0.8410308569217335,1.4020292013431188,-0.28026584235551866,0.841264186776904,-1.3291527418425098,36.190422559772934,-17.035209936211793,0.5607650145662126,7,0.14500045776367188,-0.7399988174438477,0.837501049041748,1.1850013732910156,-0.05999946594238281,4,0.0073699567714482495,-1.4999963320251095,21.61000061035156,-1.9090719933416562,21.950000762939453,1.615402673239726,22.21999931335449,0.0073699567714482495
3516,2014-07-28,21.600000381469727,21.75,21.350000381469727,21.649999618530273,91700.0,-0.005066729969675721,2.1999969482421875,-0.15624776482369102,59.764718131639576,57.18578751334006,0.20426586082917098,-0.21193196815330495,0.45820394090944916,0.5691922888925127,7.482308431376908,0.39999961853027344,0.49794921976671347,0.12350044250488423,-0.9395092509362968,1.1865101359460652,-0.4080044042157063,0.6550052892254747,-1.1343878925447868,25.714347995102905,-31.032825108884268,0.5315048467205898,7,0.25499916076660156,-0.630000114440918,0.8575000762939453,1.2950000762939453,0.1700000762939453,0,0.0009259471023357335,-1.0454643974926787,21.709999084472656,-1.4999963320251095,21.61000061035156,-1.9090719933416562,21.950000762939453,0.0009259471023357335
3517,2014-07-29,21.36000061035156,21.76000022888184,21.31999969482422,21.75,72600.0,-0.011111100318500933,1.1463448673694197,7.800106813153348,63.341660356394044,58.42947954815845,0.4456702211880099,0.05863989161899141,0.7029278083376731,0.7912210234654715,6.779579887900958,0.44000053405762074,0.44994740730790284,-0.13399934768677113,-1.1759889163152728,0.9079902209417305,-0.654994132001022,0.3869954366274797,-0.813012620983617,3.773673177446155,-56.70310811059997,0.5209947843142516,7,0.4899988174438512,-0.39000034332275035,1.019999504089359,1.519999504089359,0.3400001525878942,1,0.010299593027533582,2.1999969482421875,21.600000381469727,-1.0454643974926787,21.709999084472656,-1.4999963320251095,21.61000061035156,0.010299593027533582
3518,2014-07-30,21.3700008392334,21.549999237060547,21.25,21.549999237060547,116400.0,0.0004681754960715878,2.3333545262845576,0.4615350757071831,62.30771826571941,59.431068825523134,0.4255530888136789,0.04794769425388523,0.6968981201624551,0.7679155958038635,7.132491729894539,0.2999992370605469,0.42403366548582966,-0.12199916839599467,-1.164820796905758,0.9208224601137687,-0.6434099826508763,0.399411645858887,-0.7448923694401728,13.186907621431057,-47.41894120880791,0.5214108142548819,7,0.44499874114990234,-0.40000057220458984,0.8999996185302734,1.3999996185302734,0.39999961853027344,2,0.001403779977481312,1.1463448673694197,21.36000061035156,2.1999969482421875,21.600000381469727,-1.0454643974926787,21.709999084472656,0.001403779977481312
3519,2014-07-31,20.959999084472656,21.32999992370605,20.940000534057614,21.25,203900.0,-0.019185855809982777,-1.3636468725073763,1.611130537983067,33.09605714720125,55.96873788083047,0.830386002438793,0.45779302153417945,1.111346085822838,1.165605726786687,7.665585127827425,0.4300003051757848,0.38981692072165686,-0.5170008659362786,-1.5822625395254235,0.5482608076528663,-1.0496317027308493,0.015629970858292097,-0.25989495347116076,2.3807793788406544,-53.08415198625053,0.5326308367945718,7,0.7000007629394531,0.010001182556152344,1.3100013732910156,1.8100013732910156,0.6400012969970703,3,0.008587801194568367,2.3333545262845576,21.3700008392334,1.1463448673694197,21.36000061035156,2.1999969482421875,21.600000381469727,0.008587801194568367
3520,2014-08-01,21.07999992370605,21.15999984741211,20.76000022888184,21.06999969482422,143300.0,0.005725231129532382,3.7058757531218376,-0.034483439004486444,37.102472545617864,53.36795060710489,0.618678387214203,0.3220107682505393,0.9921194865056684,1.0357821135570902,7.8524409545236065,0.3999996185302699,0.3763415699468311,-0.3765000343322775,-1.4563880977229609,0.7033880290584058,-0.9164440660276192,0.16344399736306414,1.4200000762939489,31.999969482421164,-19.82944761781461,0.5399440316953418,8,0.4899997711181676,-0.10999965667724254,1.1500005722045934,1.6500005722045934,0.17000007629394887,4,0.019449708201897842,-1.3636468725073763,20.959999084472656,2.3333545262845576,21.3700008392334,1.1463448673694197,21.36000061035156,0.019449708201897842
3521,2014-08-04,21.309999465942386,21.309999465942386,21.01000022888184,21.15999984741211,105700.0,0.010910794263224055,2.9999999999998104,14.99961853901007,44.13792377702688,51.72323129012637,0.3134744279322703,0.1160770311380297,0.6788627986266889,0.7965588405883217,7.952308466320054,0.2999992370605469,0.37336873891622346,-0.15800046920776012,-1.2258380991640507,0.9098371607485305,-0.6919192841859036,0.3759183457703834,1.155200538635249,54.99992370605469,5.5125281857637916,0.533918814978145,8,0.2600002288818324,-0.33999919891357777,0.9200010299682582,1.4200010299682582,-0.10999870300293324,0,0.015954958287599963,3.7058757531218376,21.07999992370605,-1.3636468725073763,20.959999084472656,2.3333545262845576,21.3700008392334,0.015954958287599963
3522,2014-08-05,21.270000457763672,21.59000015258789,21.06999969482422,21.26000022888184,65400.0,-0.0018770065312596618,-1.666660145838326,0.06666836209196003,42.16029055529164,50.0277783211018,0.22858245575926617,0.2060180653307846,0.6447065104008516,0.8349914589784149,7.359608098891288,0.5200004577636719,0.2581397987998173,-0.2229994773864732,-1.2444347154478521,0.7984357606749057,-0.7337170964171627,0.2877181416442163,1.161095551300047,61.44581635677977,14.498844165383233,0.5107176190306892,8,0.18999958038330078,-0.3000001907348633,0.7049994468688965,1.359999656677246,0.15999984741210938,1,0.023507286753136736,2.9999999999998104,21.309999465942386,3.7058757531218376,21.07999992370605,-1.3636468725073763,20.959999084472656,0.023507286753136736
3523,2014-08-06,21.51000022888184,21.68000030517578,21.149999618530273,21.18000030517578,86100.0,0.011283486880723892,-1.7179432003247372,32.999237078020855,49.319743999792465,49.81213721366416,-0.08984301586969323,0.06546008190639085,0.32568617887887186,0.5981580693473312,6.1178518228007395,0.5300006866455078,0.17394947844377384,-0.043999671936031604,-0.8943221734702647,0.8063228295982015,-0.46916092270314635,0.38116157883108315,0.8876738645782432,81.52173236998446,34.877915734830765,0.42516125076711625,8,-0.23999977111816762,-0.5399999618530309,0.36000013351440074,1.0150003433227504,-0.4099998474121129,2,0.008833125617660142,-1.666660145838326,21.270000457763672,2.9999999999998104,21.309999465942386,3.7058757531218376,21.07999992370605,0.008833125617660142
3524,2014-08-07,21.209999084472656,21.57999992370605,20.950000762939453,21.549999237060547,95800.0,-0.013947054449881757,2.149983787598505,-1.0303037308903742,33.94830727911173,47.24209911753275,0.16477921724672484,0.4516231144262939,0.5695984475220719,0.8994535738125791,4.128872395425433,0.629999160766598,0.0691499773873403,-0.3840007781982422,-1.0664237361652624,0.29842217976877805,-0.7252122571817523,-0.04278929921473207,1.1549215316958623,48.91291502969846,4.292550601156002,0.34121147898350934,8,0.05000114440918324,-0.23999881744384766,0.602501392364502,1.3150014877319336,-0.5099983215332031,3,0.02640270615103324,-1.7179432003247372,21.51000022888184,-1.666660145838326,21.270000457763672,2.9999999999998104,21.309999465942386,0.02640270615103324
3525,2014-08-08,21.32999992370605,21.729999542236328,21.100000381469727,21.309999465942386,126800.0,0.005657748440038635,-1.8636414866962017,-0.0588248493756032,37.81817198193082,44.80359398978734,-0.016531581628253633,0.30139488117273316,0.38955581895657687,0.7725164395030255,4.201563732919672,0.6299991607666016,-0.013545961740422996,-0.23499994277954528,-0.9101373831736836,0.4401374976145931,-0.5725686629766145,0.1025687774175239,1.002822284716732,48.717917367658686,8.548081310168769,0.3375687201970692,8,-0.06999969482421164,-0.35999965667724254,0.3875002861022985,1.1950006484985387,-0.6200008392333949,4,0.012658249354403406,2.149983787598505,21.209999084472656,-1.7179432003247372,21.51000022888184,-1.666660145838326,21.270000457763672,0.012658249354403406
3526,2014-08-11,21.959999084472656,22.0,21.450000762939453,21.450000762939453,97000.0,0.029535825739334776,-1.1568668516676266,25.499332443266734,45.88606964603579,42.864083910858646,-0.6594420520008732,-0.3339102499786364,-0.3201927912534366,0.13949332969220052,4.1641609555489945,0.6700000762939489,-0.024194389784486958,0.38749923706054545,-0.3022718554732755,1.0772703295943664,0.0426136907936332,0.7323847833274577,0.3413666843593077,96.19038622929617,59.84677337498708,0.34488554626691076,8,-0.5799989700317383,-0.9899988174438477,-0.24249887466430664,0.5650014877319336,-1.4499988555908168,0,-0.03233147149694915,-1.8636414866962017,21.32999992370605,2.149983787598505,21.209999084472656,-1.7179432003247372,21.51000022888184,-0.03233147149694915
3527,2014-08-12,21.670000076293945,22.0,21.43000030517578,21.979999542236328,136500.0,-0.013205784165253531,2.2571375632830337,-0.607844090565699,45.59747126229959,41.00738979936756,-0.3585506604132327,-0.0446239225528835,-0.05660662575748887,0.4317769129787763,4.304895389418968,0.5699996948242188,-0.08316227490731976,0.09650020599365305,-0.5938017629637606,0.7868021749510667,-0.2486507784850538,0.4416511904723599,0.6005383817390175,68.57141300122433,33.127026340609824,0.34515098447870657,8,-0.28999996185302734,-0.6999998092651367,0.0475001335144043,0.8550004959106445,-1.0799999237060547,1,-0.02168893916473269,-1.1568668516676266,21.959999084472656,-1.8636414866962017,21.32999992370605,2.149983787598505,21.209999084472656,-0.02168893916473269
3528,2014-08-13,21.729999542236328,21.920000076293945,21.5,21.81999969482422,125500.0,0.002768780144492,1.8965431059430164,0.2903235730238911,52.06894873437457,43.11548886460904,-0.40466936627350236,-0.1094471977548892,-0.13255018603159385,0.3720390128971047,4.4532352869707275,0.4200000762939453,-0.14853062100711156,0.15599966049194336,-0.534763441548538,0.8467627625324248,-0.18938189052829912,0.5013812115121858,0.5103281512136135,74.28565200489736,34.45436344986379,0.3453815510202409,8,-0.34999942779541016,-0.7599992752075195,-0.20999908447265625,0.7950010299682617,-1.0799999237060547,2,-0.013805763616213662,2.2571375632830337,21.670000076293945,-1.1568668516676266,21.959999084472656,-1.8636414866962017,21.32999992370605,-0.013805763616213662
3529,2014-08-14,21.43000030517578,21.979999542236328,21.030000686645508,21.76000022888184,141700.0,-0.013805763616213662,1.4675341403662612,3.6666596024244873,45.483888433586124,44.04675729660551,-0.0346310794224749,0.19088800105915382,0.14897969153571466,0.6684822744245977,4.736552779707068,0.9499988555908203,-0.2211108629308569,-0.13799962997436666,-0.831718784409258,0.5557195244605246,-0.4848592071918105,0.20885994724307722,0.7807208389827984,41.23710326628769,0.9062215349941027,0.3468595772174452,8,0.04500007629394531,-0.46000003814697266,-0.1875,0.994999885559082,-1.0400009155273402,3,-0.015398969622336112,1.8965431059430164,21.729999542236328,2.2571375632830337,21.670000076293945,-1.1568668516676266,21.959999084472656,-0.015398969622336112
3530,2014-08-15,20.86000061035156,21.6299991607666,20.700000762939453,21.6299991607666,224000.0,-0.02659821216551994,1.4155848016229833,2.333329480102867,39.606743228509536,43.5432927912147,0.5597428294709985,0.7007288111418184,0.6770644352901378,1.2296593010845065,5.243877100902574,0.9299983978271484,-0.30512562027987045,-0.6469993591308629,-1.3652749108952662,0.07127619263354035,-1.0061371350130663,-0.2878615832486595,1.3217061155014846,12.30768779325475,-28.638102047011806,0.3591377758822024,8,0.4899997711181676,0.4149990081787145,0.017499923706054688,1.1999998092651403,-1.0200004577636683,4,-0.007670174627545712,1.4675341403662612,21.43000030517578,1.8965431059430164,21.729999542236328,2.2571375632830337,21.670000076293945,-0.007670174627545712
3531,2014-08-18,21.420000076293945,21.489999771118164,20.770000457763672,21.06999969482422,126700.0,0.0268456111964106,1.9387740802877373,-0.4545468056804396,50.77318916134161,44.500281525220245,0.018984274447433336,0.10018586004042973,0.0865959011429851,0.6624072765751308,5.7786178588125265,0.7199993133544922,-0.22611753527043632,-0.05799989700317454,-0.7382968685331797,0.6222970745268306,-0.3981483827681771,0.282148588761828,0.7024384110425537,55.38459506964762,9.334566028798719,0.3401484857650027,8,-0.06999969482421875,0.18000030517578125,-0.3624997138977051,0.6400003433227539,-1.5300006866455043,0,-0.03314663815557428,1.4155848016229833,20.86000061035156,1.4675341403662612,21.43000030517578,1.8965431059430164,21.729999542236328,-0.03314663815557428
3532,2014-08-19,21.6200008392334,21.6299991607666,21.270000457763672,21.40999984741211,96500.0,0.009337103745429065,2.1304556951527966,0.6000021798246331,53.07125330154105,44.91711589208119,-0.14097260822992297,-0.15501787710275394,-0.13798714566744508,0.45959640695465964,5.977561459573386,0.3599987030029297,-0.15915826960873858,0.17200078964233256,-0.41736464463601664,0.7613662239206818,-0.12268192749684204,0.46668350678150716,0.44554013912721757,71.87507450587702,20.772995522349248,0.2946827171391749,8,-0.2700004577636719,-0.0800008773803711,-0.5400004386901855,0.4399995803833008,-2.0500011444091797,1,-0.051341376839230346,1.9387740802877373,21.420000076293945,1.4155848016229833,20.86000061035156,1.4675341403662612,21.43000030517578,-0.051341376839230346
3533,2014-08-20,21.399999618530273,21.709999084472656,21.34000015258789,21.540000915527344,131100.0,-0.010175819248993467,-1.8461431243810293,-0.6666696941898802,55.670111201398825,47.330649661224214,0.0690449108170661,0.0228367980316051,0.055013236007638966,0.6713282335304918,6.022739385515476,0.3699989318847656,-0.135257700037549,-0.02050037384033132,-0.5604992888620934,0.5194985411814308,-0.2904998313512124,0.24949908367054974,0.6109197512134976,54.68746274706149,-2.4710577381748777,0.2699994575108805,8,-0.049999237060546875,0.1400003433227539,-0.38249921798706055,0.6600008010864258,-1.6499996185302734,2,-0.037850443008466406,2.1304556951527966,21.6200008392334,1.9387740802877373,21.420000076293945,1.4155848016229833,20.86000061035156,-0.037850443008466406
3534,2014-08-21,21.520000457763672,21.57999992370605,21.11000061035156,21.440000534057614,84700.0,0.00560751595198572,3.7000200272754085,-0.5714227326603434,55.67011120139886,49.31419846338733,-0.0026349016491167276,-0.109886266314561,-0.0805121478351083,0.5299401194814521,6.719606192041129,0.4699993133544922,-0.09626706011745512,0.10400047302245952,-0.430824494133244,0.638825440178163,-0.16341201055539045,0.3714129566003095,0.43848216770792803,81.18822351896965,19.986134432973024,0.26741248357785113,8,-0.1700000762939453,0.01999950408935547,-0.505000114440918,0.5399999618530273,-1.8999996185302734,3,-0.04042754743155841,-1.8461431243810293,21.399999618530273,2.1304556951527966,21.6200008392334,1.9387740802877373,21.420000076293945,-0.04042754743155841
3535,2014-08-22,21.8700008392334,22.07999992370605,21.290000915527344,21.479999542236328,175800.0,0.01626395790077506,-1.0519493387432686,4.87502086164535,57.00001716613762,50.54908152117642,-0.2994735802423989,-0.4714569534791444,-0.4432572811507498,0.1576561540008008,6.845552361658758,0.7899990081787074,-0.09019735635410697,0.4460007667541497,-0.11164099115001136,1.0036425246583107,0.16717988780206738,0.724821645706232,-1.1700000762939453,83.96952900117522,21.07481646513726,0.27882087895208113,8,-0.48000049591064453,-0.3300008773803711,-0.8550004959106445,0.18999958038330078,-2.4200000762939453,4,-0.06767267456752579,3.7000200272754085,21.520000457763672,-1.8461431243810293,21.399999618530273,2.1304556951527966,21.6200008392334,-0.06767267456752579
3536,2014-08-25,21.6200008392334,22.0,21.549999237060547,22.0,84000.0,-0.011431183832033343,1.3684302988018813,-0.9743535821355387,54.15677314743709,51.50011506396947,-0.1148521587007636,-0.23176442510809636,-0.19756415274132166,0.37922179223383523,6.9783048187822025,0.4500007629394531,-0.013121656992396424,0.19500074386596822,-0.3640399305116091,0.7540414182435455,-0.08451959332282044,0.4745210810547569,-0.8924000930786136,52.577380402274244,-10.066838481233553,0.27952033718878805,8,-0.23000049591064453,-0.0800008773803711,-0.6050004959106445,0.4399995803833008,-2.3900012969970703,0,-0.08233120340196176,-1.0519493387432686,21.8700008392334,3.7000200272754085,21.520000457763672,-1.8461431243810293,21.399999618530273,-0.08233120340196176
3537,2014-08-26,21.57999992370605,21.68000030517578,21.450000762939453,21.56999969482422,90500.0,-0.0018501810349035308,1.190461485363439,-0.02631644991441074,50.87281368495746,51.367211169589794,-0.09941487039101204,-0.18386341244346838,-0.16758184524585218,0.3923427872989613,7.141588351908215,0.22999954223632812,0.04634394974405254,0.1439998626708956,-0.4183038177797016,0.7063035431214928,-0.137151977554403,0.4251517028961942,-0.8253511940002412,48.453571758635675,-11.31520843046252,0.28115184022529915,8,-0.18999958038329723,-0.03999996185302379,-0.5649995803832972,0.4800004959106481,-2.0100002288818324,1,-0.07831327803672106,1.3684302988018813,21.6200008392334,-1.0519493387432686,21.8700008392334,3.7000200272754085,21.520000457763672,-0.07831327803672106
3538,2014-08-27,21.399999618530273,21.670000076293945,21.36000061035156,21.600000381469727,84800.0,-0.008341070704918963,-1.2142915531334841,-19.999618539011493,52.44216543326464,52.14035305844296,0.03224288239049855,-0.0015815267466905425,-0.007635423054271229,0.5546819044779667,7.268238855413895,0.30999946594238637,0.028914960343001894,-0.03750038146972656,-0.5992225315953839,0.5242217686559307,-0.318361456532557,0.24336069359310386,-0.6188438649444592,29.896826130301868,-29.9544431579382,0.280861075062829,8,-0.009999275207519531,0.1400003433227539,-0.38499927520751953,0.6600008010864258,-1.2700004577636719,2,-0.08551401665079739,1.190461485363439,21.57999992370605,1.3684302988018813,21.6200008392334,-1.0519493387432686,21.8700008392334,-0.08551401665079739
3539,2014-08-28,21.13999938964844,21.32999992370605,21.1200008392334,21.299999237060547,104100.0,-0.012149543622267056,-1.1000228885328096,0.7999961853172685,47.642673676368986,53.033234219316235,0.27578182130596574,0.2873266890894435,0.23500145206847733,0.7969264778104481,7.098298809077347,0.279998779296875,0.0250864593883513,-0.3065006256103473,-0.8411240365141381,0.22812278529344354,-0.5738123310622427,-0.03918892015845188,-0.33286675266022314,2.083184321579664,-56.731863929104506,0.2673117054518961,8,0.28500080108642223,0.2900009155273402,-0.017499446868900037,0.9200010299682582,-1.029998779296882,3,-0.06575210169254209,-1.2142915531334841,21.399999618530273,1.190461485363439,21.57999992370605,1.3684302988018813,21.6200008392334,-0.06575210169254209
3540,2014-08-29,21.489999771118164,21.540000915527344,20.90999984741211,21.170000076293945,106000.0,0.016556309913665634,1.9999909174303594,-2.0000000000000444,43.73334567599198,52.251029387610714,0.027429261392704518,-0.032024533274743305,-0.11350144210868507,0.4299077214753808,6.499475024965205,0.6300010681152344,-0.00216083181875959,0.02299976348876953,-0.4831352980507475,0.5291348250282866,-0.230067767280989,0.27606729425852805,-0.6574097883955901,53.21099472591929,-0.8401245678632137,0.2530675307697582,8,0.005000114440917969,-0.09999942779541016,-0.047499656677246094,0.5700006484985352,-1.3600006103515625,4,-0.08701716853426777,-1.1000228885328096,21.13999938964844,-1.2142915531334841,21.399999618530273,1.190461485363439,21.57999992370605,-0.08701716853426777
3541,2014-09-02,21.649999618530273,21.86000061035156,21.100000381469727,21.61000061035156,122800.0,0.007445316385118916,2.3043416966244505,0.12499701976493016,49.72375079297169,51.87908466443634,-0.1078564048984525,-0.17417651578083593,-0.2623765599041974,0.25221007078088675,6.05174337972478,0.7600002288818324,0.020909047547078785,0.16599960327148366,-0.3407713944821431,0.6727706010251104,-0.08738589560532972,0.41938510214829705,-0.792461436988031,77.89465019254196,24.619425743755436,0.2533854988768135,9,-0.1549997329711914,-0.25999927520751953,-0.23749971389770508,0.4100008010864258,-0.8199996948242223,1,-0.1016165771064419,1.9999909174303594,21.489999771118164,-1.1000228885328096,21.13999938964844,-1.2142915531334841,21.399999618530273,-0.1016165771064419
3542,2014-09-03,21.770000457763672,21.90999984741211,21.450000762939453,21.700000762939453,145700.0,0.005542764034540237,1.6285776566757493,1.7500357636734891,50.54349009164592,51.309460096686024,-0.22835629527534707,-0.2685675819110145,-0.37543171709526746,0.11838267276501924,6.115837308665692,0.45999908447265625,0.12331908692184257,0.2610004425048835,-0.2506286279594221,0.7726295129691891,0.00518590727272894,0.5168149777370381,-0.8880130413781515,86.00006103515625,33.920899197938596,0.2558145352321537,9,-0.27500057220458984,-0.38000011444091797,-0.3575005531311035,0.28999996185302734,-1.75,2,-0.11667436206330084,2.3043416966244505,21.649999618530273,1.9999909174303594,21.489999771118164,-1.1000228885328096,21.13999938964844,-0.11667436206330084
3543,2014-09-04,21.700000762939453,21.989999771118164,21.489999771118164,21.850000381469727,85900.0,-0.00321541999780961,1.3255900604587412,-2.142861035422343,53.91304492048855,51.114230509918215,-0.12440914652982826,-0.1935258546030063,-0.28980757273643576,0.18215164354365854,6.397194378326396,0.5,0.13806311448929875,0.1815007209777839,-0.33721342346726857,0.7002148654228364,-0.07785635124474055,0.4408577932003084,-0.7940530964075236,73.14823808657597,18.883940031877955,0.2593570722225255,9,-0.2050008773803711,-0.3100004196166992,-0.29000091552734375,0.3599996566772461,-1.5700016021728516,3,-0.0981567277985066,1.6285776566757493,21.770000457763672,2.3043416966244505,21.649999618530273,1.9999909174303594,21.489999771118164,-0.0981567277985066
3544,2014-09-05,21.770000457763672,21.8799991607666,21.3799991607666,21.530000686645508,124700.0,0.003225792274798911,1.1739263841838363,-1.6000025431379779,65.42370229372872,52.050195524095,-0.1734579426403755,-0.23127830270942695,-0.3585214605239422,0.10418926755460234,6.277167016193613,0.5,0.12851537924414203,0.2235003471374526,-0.2854625341060384,0.7324632283809436,-0.0309810934842929,0.4779817877591981,-0.8405717460882585,79.62969176890704,19.229582598160576,0.25448144062174566,9,-0.3150005340576172,-0.38000011444091797,-0.3775005340576172,0.28999996185302734,-1.2700004577636719,4,-0.07533308509473224,1.3255900604587412,21.700000762939453,1.6285776566757493,21.770000457763672,2.3043416966244505,21.649999618530273,-0.07533308509473224
3545,2014-09-08,21.600000381469727,21.8799991607666,21.3799991607666,21.770000457763672,63600.0,-0.007808914686233681,1.5641191171364155,-0.7083343267450269,53.51562383584914,51.97895671169634,-0.0511657680563431,-0.04217569914185759,-0.1801578423331307,0.2632412410295686,6.426289416716922,0.5,0.11991605992334087,0.040000247955322976,-0.45900934049419817,0.5390098364048441,-0.20950454626943937,0.2895050421800853,-0.6475602455536986,56.179813808356336,-4.654180517342844,0.24950479422476116,9,-0.15000057220458984,-0.21000003814697266,-0.2850003242492676,0.46000003814697266,-0.7800006866455078,0,-0.06898146966684371,1.1739263841838363,21.770000457763672,1.3255900604587412,21.700000762939453,1.6285776566757493,21.770000457763672,-0.06898146966684371
3546,2014-09-09,21.25,21.770000457763672,21.170000076293945,21.6299991607666,73000.0,-0.01620372107817114,-1.2222277166522437,2.2352881778096916,43.17342835807132,51.12346945315343,0.26913271770069613,0.2655193609307709,0.19236470273633444,0.6031808735641135,6.653857490423445,0.6000003814697266,0.09366075704376797,-0.2745001792907722,-0.7543458104978313,0.20534545191628695,-0.5144229948943035,-0.03457736368724085,-0.27500866832817294,9.7560918877176,-47.62899761927318,0.23992281560352985,9,0.19999980926513672,0.1400003433227539,0.019999980926513672,0.8100004196166992,-0.13999938964844105,1,-0.05270592184627754,1.5641191171364155,21.600000381469727,1.1739263841838363,21.770000457763672,1.3255900604587412,21.700000762939453,-0.05270592184627754
3547,2014-09-10,21.200000762939453,21.5,21.01000022888184,21.309999465942386,94300.0,-0.0023529052734374556,-1.0000000000000144,0.289470910359445,46.06301902916061,50.41467540825298,0.29006377196507316,0.2935526381535212,0.25348618143546275,0.6424071295712537,7.052162466402484,0.4899997711181605,0.02903836428253115,-0.30099945068359446,-0.7966183354502014,0.19461943408301252,-0.548808893066898,-0.05319000830029097,-0.20290925942694216,19.38781865387805,-36.75477850451697,0.24780944238330405,9,0.2499990463256836,0.18999958038330078,0.06999921798706055,0.8599996566772461,-0.6900005340576136,2,-0.01745286914707167,-1.2222277166522437,21.25,1.5641191171364155,21.600000381469727,1.1739263841838363,21.770000457763672,-0.01745286914707167
3548,2014-09-11,21.43000030517578,21.540000915527344,21.1200008392334,21.15999984741211,65100.0,0.010849034620715736,-1.4000108991825613,-2.4545785576805574,48.30188489121641,50.48792109879159,0.07237875972955976,0.042083157780169245,0.024615656000342767,0.40110630731778585,7.436825718752968,0.4200000762939453,-0.002234671655013898,-0.05599994659423757,-0.5404706164651429,0.4284707232766678,-0.29823528152969203,0.1862353883412169,-0.42000007629394176,48.27593010764454,-4.504470935820507,0.24223533493545285,9,0.01999950408935547,-0.039999961853027344,-0.21500015258789062,0.630000114440918,-1.3899993896484375,3,-0.06579560556849673,-1.0000000000000144,21.200000762939453,-1.2222277166522437,21.25,1.5641191171364155,21.600000381469727,-0.06579560556849673
3549,2014-09-12,21.100000381469727,21.489999771118164,20.8799991607666,21.3700008392334,102300.0,-0.015398969622336112,1.3921671291690665,-1.0,35.36121397251965,49.55768424285022,0.44265840219952324,0.36479598116969925,0.3567689223100885,0.7206453763651233,7.521220590902924,0.6100006103515625,-0.023442410072192388,-0.3694998741149895,-0.883574638430872,0.14457489020089298,-0.6265372562729326,-0.1124624919570465,0.9799995422363246,22.0001220703125,-25.726535231073065,0.25703738215794164,9,0.33499908447265625,0.28999996185302734,0.019999980926513672,0.9600000381469727,-0.6800003051757812,4,-0.045971621003144225,-1.4000108991825613,21.43000030517578,-1.0000000000000144,21.200000762939453,-1.2222277166522437,21.25,-0.045971621003144225
3550,2014-09-15,20.700000762939453,21.280000686645508,20.63999938964844,21.020000457763672,172300.0,-0.018957327549697922,-1.9090806630600947,1.1851820455219768,33.45324012484207,47.74984972416915,0.8032860230844641,0.7928437223722007,0.7469035430934419,1.1072729358805375,7.245038914503435,0.6400012969970668,-0.05065321297482228,-0.7614995002746596,-1.3186833506449496,-0.20431564990436968,-1.0400914254598028,-0.4829075750895164,1.355999145507809,5.309851024396862,-40.076374430207366,0.27859192518514464,9,0.6149988174438477,0.659998893737793,0.41499948501586914,1.2699995040893555,-0.24000167846679688,0,-0.009661872249663306,1.3921671291690665,21.100000381469727,-1.4000108991825613,21.43000030517578,-1.0000000000000144,21.200000762939453,-0.009661872249663306
3551,2014-09-16,20.709999084472656,20.84000015258789,20.43000030517578,20.6200008392334,92300.0,0.00048301068428480143,1.3428537174184336,-0.28124478458860835,34.1817919518155,45.931883264187995,0.7218348958300886,0.7662106309886099,0.7401705530312768,1.0822282183370149,7.0886268774901255,0.4099998474121094,-0.03534978378440101,-0.716001129150392,-1.3669085832408605,-0.06509367505992358,-1.0414548561956245,-0.3905474021051596,1.2893608032226531,25.225101381538252,-18.956317981082726,0.3254537270452336,9,0.5000009536743164,0.5450010299682617,0.405001163482666,1.215001106262207,0.12000083923339488,1,0.005311473453131876,-1.9090806630600947,20.700000762939453,1.3921671291690665,21.100000381469727,-1.4000108991825613,21.43000030517578,0.005311473453131876
3552,2014-09-17,20.51000022888184,20.729999542236328,20.420000076293945,20.729999542236328,76000.0,-0.009657115617197953,1.8181857589970782,-2.444484475998689,33.93500959872641,43.71210156176998,0.8094266260126659,0.9262779851084098,0.9511717983025818,1.267461661308193,7.231849886896451,0.3099994659423828,-0.034535487426552436,-0.8604999542236307,-1.6217035858858466,-0.09929632256141474,-1.2411017700547369,-0.4798981383925245,1.3951980838622973,8.035721888342168,-36.38481959033564,0.38060181583110747,9,0.639999389648434,0.7399997711181605,0.6649999618530238,1.4149999618530238,0.14999961853026988,2,0.02925404070082882,1.3428537174184336,20.709999084472656,-1.9090806630600947,20.700000762939453,1.3921671291690665,21.100000381469727,0.02925404070082882
3553,2014-09-18,20.59000015258789,20.690000534057614,20.450000762939453,20.63999938964844,72800.0,0.0039005325603749252,2.1999643965211355,0.22726996870206503,39.382239097903714,40.81860565112275,0.6206865996600612,0.824769901438394,0.8988049031912624,1.1746083402141636,7.5552632139535945,0.2399997711181605,-0.07562022598593643,-0.7400000572204597,-1.5770125675050188,0.09701245306409945,-1.1585063123627393,-0.3214938020781801,1.1963823012402308,15.887862128958194,-32.48818906683691,0.4185062551422794,9,0.5599994659423828,0.6599998474121094,0.5850000381469727,1.3350000381469727,-0.22999954223633168,3,-0.003885377518853317,1.8181857589970782,20.51000022888184,1.3428537174184336,20.709999084472656,-1.9090806630600947,20.700000762939453,-0.003885377518853317
3554,2014-09-19,20.649999618530273,20.739999771118164,20.15999984741211,20.6299991607666,201000.0,0.002914009980463428,4.799977111903718,-0.4000152590218683,31.73909077338989,38.39899086640506,0.43036496822451653,0.7338764901943833,0.8638368819709115,1.10420927169789,7.6770030616496285,0.5799999237060547,-0.13430609119695092,-0.6365005493164055,-1.5210174097874365,0.2480163111546254,-1.078758979551921,-0.19424211908089006,1.0270722450951126,43.74994678160704,-3.848681035921608,0.4422584302355156,9,0.3150005340576172,0.4700002670288086,0.5250005722045898,0.8950004577636719,-0.48999977111816406,4,-0.029539889310968626,2.1999643965211355,20.59000015258789,1.8181857589970782,20.51000022888184,1.3428537174184336,20.709999084472656,-0.029539889310968626
3555,2014-09-22,20.38999938964844,20.540000915527344,20.209999084472656,20.51000022888184,80700.0,-0.012590810347934411,2.6666419420810366,-5.999904634751097,23.749949335963322,36.24082653061528,0.559515498033182,0.9247247822056579,1.0980065427159005,1.3596969794752098,8.837500763565446,0.4400005340576172,-0.21623598385027876,-0.8225007057189906,-1.7481558944976463,0.10315448305966513,-1.2853283001083184,-0.35967311132966273,1.1353652723556173,33.82344691402402,-9.532205320699227,0.46282759438932736,9,0.4600009918212855,0.730000495910641,0.8325009346008265,0.8000011444091726,0.8800010681152308,0,0.0014713431850681413,4.799977111903718,20.649999618530273,2.1999643965211355,20.59000015258789,1.8181857589970782,20.51000022888184,0.0014713431850681413
3556,2014-09-23,19.84000015258789,20.399999618530273,19.84000015258789,20.270000457763672,95900.0,-0.02697397025621162,-1.6046468302549635,3.583310816180561,15.900984813969004,32.88948939559399,0.9928851841143107,1.4066532415838857,1.618475406500707,1.9020993398352815,10.276647734176128,0.5599994659423828,-0.36758722217769346,-1.283499908447265,-2.372126022302105,-0.19487379459242504,-1.8278129653746866,-0.7391868515198432,1.5488280279569722,0.0,-36.39327416537685,0.5443130569274203,9,0.8500003814697266,1.119999885559082,1.4724998474121094,1.350000381469723,1.5900001525878906,1,0.031249945923205846,2.6666419420810366,20.38999938964844,4.799977111903718,20.649999618530273,2.1999643965211355,20.59000015258789,0.031249945923205846
3557,2014-09-24,19.88999938964844,20.06999969482422,19.709999084472656,19.899999618530273,92600.0,0.002520122816331183,1.0571441027569333,0.023256329731543696,17.793498166633427,29.499668648418105,0.8241931266406084,1.2896739361224583,1.5440760017979933,1.8434394735263027,11.668616538843448,0.3600006103515625,-0.47251740627927674,-1.1490006446838343,-2.345450134794085,0.04744884542641614,-1.7472253897389614,-0.5507758996287073,1.312969427541585,17.475746133918353,-13.678864677103984,0.5982247450551252,9,0.7100000381469691,1.0050001144409144,1.5850009918212855,1.3000011444091726,2.0,2,0.04725995791366522,-1.6046468302549635,19.84000015258789,2.6666419420810366,20.38999938964844,4.799977111903718,20.649999618530273,0.04725995791366522
3558,2014-09-25,19.56999969482422,20.0,19.479999542236328,19.90999984741211,107300.0,-0.016088471827242157,1.0,33.999237078020855,14.052201620875664,27.132000609346548,0.9528027127730816,1.5447450130111875,1.833197381329974,2.1496364205974103,13.07568283117594,0.5200004577636719,-0.534961201854145,-1.3775003433227546,-2.727726864511329,-0.027273822134180392,-2.0526136039170417,-0.7023870827284675,1.4239533597853757,7.142867955489152,-17.141367964919525,0.6751132605942868,9,0.8100004196166992,1.2100000381469727,1.8750004768371582,1.6200008392333949,2.8400001525878906,3,0.055697504833184475,1.0571441027569333,19.88999938964844,-1.6046468302549635,19.84000015258789,2.6666419420810366,20.38999938964844,0.055697504833184475
3559,2014-09-26,19.75,19.920000076293945,19.57999992370605,19.59000015258789,123900.0,0.00919776739819711,-2.7777730682828556,-0.470587575312188,19.869641473668906,25.62271187032731,0.627114078623876,1.3231064558443784,1.6292541852103994,1.9618494151590156,14.105592280085732,0.35000038146972656,-0.6086225309027391,-1.1280000686645515,-2.576056901210716,0.3200567638816132,-1.8520284849376338,-0.40397165239146915,1.0017204926298717,25.471708298395313,5.006331034638613,0.7240284162730818,9,0.4099998474121094,1.0299997329711914,1.695000171661377,1.3150005340576136,2.2900009155273438,4,0.030886106853243556,1.0,19.56999969482422,1.0571441027569333,19.88999938964844,-1.6046468302549635,19.84000015258789,0.030886106853243556
3560,2014-09-29,19.6200008392334,19.770000457763672,19.459999084472656,19.51000022888184,77100.0,-0.006582235988182306,-1.9523532724201196,0.6875044703525992,21.403450770537347,24.202896183518632,0.6568826704571009,1.376395352333823,1.7162200825641811,2.0837059101914903,15.718912485117043,0.3100013732910156,-0.7203980174588693,-1.164499282836914,-2.6858075445526026,0.3568089788787745,-1.9251534136947583,-0.4038451519790698,0.9282443013335069,17.021453601741772,-4.600352003304032,0.7606541308578446,9,0.4799985885620117,1.149998664855957,1.8249993324279785,1.4399995803833008,2.819999694824215,0,0.02752288405099823,-2.7777730682828556,19.75,1.0,19.56999969482422,1.0571441027569333,19.88999938964844,0.02752288405099823
3561,2014-09-30,19.450000762939453,19.809999465942386,19.420000076293945,19.6200008392334,212600.0,-0.008664631448639049,-2.391277666746861,-1.5454466638924067,20.53865696678251,22.714412557747085,0.7033174018474107,1.4473317293257217,1.8429032582644673,2.244013087224765,17.63751382835717,0.38999938964844105,-0.7808434218047218,-1.2244994163513176,-2.7995081108602733,0.350509278157638,-2.0120037636057972,-0.43699506909683805,0.9023600875304858,4.615492961879415,-16.574710468151302,0.7875043472544783,9,0.6299991607666016,1.2599992752075195,2.0149993896484375,1.609999656677246,3.3599987030029332,1,0.09357324542074541,-1.9523532724201196,19.6200008392334,-2.7777730682828556,19.75,1.0,19.56999969482422,0.09357324542074541
3562,2014-10-01,19.229999542236328,19.549999237060547,19.190000534057614,19.5,158600.0,-0.011311116301975788,-1.057144414168916,1.588237274063436,12.837765563280897,19.76502660945566,0.8075821060423891,1.5465796052745517,2.00904572380815,2.446716529817529,19.677016422672274,0.35999870300293324,-0.8157369658653302,-1.3175005912780762,-2.929754968472814,0.29475378591666157,-2.123627779875445,-0.5113734026807073,0.9358891533984135,4.93815241373993,-12.296064519674234,0.8061271885973692,10,0.7350006103515625,1.3600006103515625,2.2350006103515625,1.830000877380371,3.7800006866455114,2,0.11440461858084916,-2.391277666746861,19.450000762939453,-1.9523532724201196,19.6200008392334,-2.7777730682828556,19.75,0.11440461858084916
3563,2014-10-02,19.56999969482422,19.68000030517578,19.15999984741211,19.15999984741211,122200.0,0.01768071558406037,-1.5365885428781436,-1.5185153788553103,24.24237364438362,18.932058039566076,0.34383727859357194,1.0949625397270495,1.6267313886457657,2.0829171483153353,21.491792832093477,0.5200004577636719,-0.853278643816715,-0.8710003852844252,-2.443620325921742,0.7016195553528917,-1.6573103556030837,-0.08469041496576679,0.4007113684950987,53.947332096903324,35.77448587763819,0.7863099703186577,10,0.2800006866455078,1.005000114440918,1.8950004577636719,1.4900007247924805,3.720001220703125,3,0.11854878543701797,-1.057144414168916,19.229999542236328,-2.391277666746861,19.450000762939453,-1.9523532724201196,19.6200008392334,0.11854878543701797
3564,2014-10-03,20.1299991607666,20.280000686645508,19.729999542236328,19.809999465942386,161200.0,0.02861520054548028,-1.2916736205485222,0.7804873510173994,40.8945295575493,20.837011397520072,-0.3326645474850807,0.4277284914159196,1.0410134541618703,1.5085200619595511,22.97700784580752,0.7100009918212891,-0.8664007023804672,-0.2290008544921882,-1.6758401227881343,1.217838413803758,-0.9524204886401613,0.49441877965578485,-0.9699993133544922,86.60701665352526,64.04735615645734,0.7234196341479737,10,-0.34999942779541016,0.44500064849853516,1.335000991821289,0.9300012588500977,3.630001068115238,4,0.11326382422753567,-1.5365885428781436,19.56999969482422,-1.057144414168916,19.229999542236328,-2.391277666746861,19.450000762939453,0.11326382422753567
3565,2014-10-06,20.11000061035156,20.350000381469727,19.940000534057614,20.1299991607666,87100.0,-0.0009934700073916947,-1.2777851364023844,-0.06249552964739038,40.44587070587787,23.564220941065507,-0.3984633620866198,0.3482304874406097,1.0313071491054053,1.5220017833830894,24.474541023574158,0.4099998474121129,-0.9117924725520297,-0.1744994163513205,-1.5006967663678772,1.1516979336652362,-0.8375980913595988,0.48859925865695786,-0.9500007629394496,79.83196105804879,55.22967350204688,0.663098675008279,10,-0.355000495910641,0.46499919891357777,1.3174996376037633,0.8599996566772496,3.5499992370605504,0,0.09597216542014042,-1.2916736205485222,20.1299991607666,-1.5365885428781436,19.56999969482422,-1.057144414168916,19.229999542236328,0.09597216542014042
3566,2014-10-07,20.1299991607666,20.350000381469727,19.90999984741211,20.030000686645508,103700.0,0.0009944579715601698,-1.588237274063436,-5.000286123032016,43.58105278080272,26.429504787084316,-0.4168340726629971,0.2529931673721606,0.9847698078592515,1.5006460171549385,26.005446053460048,0.4400005340576172,-0.9493611327785878,-0.0985008239746108,-1.3452445766782368,1.1482429287290152,-0.7218727003264256,0.524871052377204,-0.9223992919921891,81.51251075888399,52.550326832774175,0.6233718763518131,10,-0.3749990463256836,0.44500064849853516,1.3125009536743164,0.840001106262207,3.630001068115238,1,0.11475417136594857,-1.2777851364023844,20.11000061035156,-1.2916736205485222,20.1299991607666,-1.5365885428781436,19.56999969482422,0.11475417136594857
3567,2014-10-08,20.82999992370605,20.899999618530273,20.030000686645508,20.030000686645508,152400.0,0.034774008550569224,-1.1749994039529839,8.00011444266419,53.35195575372581,30.79614413517878,-1.0834049877690752,-0.5018800485024677,0.2735542454208648,0.7955208307475594,26.797863413710054,0.8699989318847656,-0.928186220390188,0.6199999809265115,-0.5759934015392965,1.8159933633923195,0.02200328969360754,1.2179966721594155,-1.5767040344238268,95.97702850390382,62.66103403943326,0.5979966912329032,10,-0.8000001907348597,-0.2550001144409144,0.6125001907348668,0.14000034332275746,2.7199993133544993,2,0.09505518720539952,-1.588237274063436,20.1299991607666,-1.2777851364023844,20.11000061035156,-1.2916736205485222,20.1299991607666,0.09505518720539952
3568,2014-10-09,20.020000457763672,20.96999931335449,19.989999771118164,20.739999771118164,152800.0,-0.03888619629904755,-1.5128171269975088,-0.900000000000004,42.72517636383259,33.33564801186363,-0.22669999001223928,0.2077194844843291,1.0623730358400465,1.5951547162580866,27.78927680347889,0.9799995422363246,-0.8424708186672198,-0.11949949264526438,-1.170082764563034,0.9310837792725053,-0.6447911286041474,0.4057921433136187,-0.6679023447265635,23.387174923898378,-8.25336605240594,0.5252916359588848,10,0.044999122619628906,0.5549993515014648,1.422499656677246,0.9499998092651367,3.2799987792968786,3,0.14935063450304065,-1.1749994039529839,20.82999992370605,-1.588237274063436,20.1299991607666,-1.2777851364023844,20.11000061035156,0.14935063450304065
3569,2014-10-10,20.1299991607666,20.57999992370605,19.8799991607666,19.8799991607666,138300.0,0.005494440583804883,-4.600006103515597,-0.34722255335945346,46.88994538496319,36.16748074679983,-0.3096949369394295,0.022477115756583288,0.9452527564275357,1.477879577854445,28.275993810053436,0.7000007629394496,-0.761802861499504,0.038999271392821555,-0.9094819324701646,0.9874804752558077,-0.43524133053866976,0.5132398733243129,-0.6484689517041033,22.935776605759916,-8.080462966349238,0.47424060193149253,10,-0.06499958038330078,0.3900003433227539,1.3125009536743164,0.840001106262207,3.170000076293949,4,0.15697972610548283,-1.5128171269975088,20.020000457763672,-1.1749994039529839,20.82999992370605,-1.588237274063436,20.1299991607666,0.15697972610548283
3570,2014-10-13,20.5,20.649999618530273,20.0,20.07999992370605,150500.0,0.018380569034226912,-1.241378289765758,1.6800003051757955,58.25000596047014,40.357630634987345,-0.6054054284813866,-0.382907393823249,0.5684143737977649,1.10012522688179,28.321998959237465,0.6499996185302734,-0.6178949756171548,0.41900014877319336,-0.5063820292445662,1.344382326790953,-0.0436909402356882,0.8816912377820749,-0.8993922625941408,56.88080297616358,21.03484862466499,0.4626910890088804,10,-0.4350004196166992,0.01999950408935547,0.9225001335144043,0.4700002670288086,2.739999771118164,0,0.1590244014088702,-4.600006103515597,20.1299991607666,-1.5128171269975088,20.020000457763672,-1.1749994039529839,20.82999992370605,0.1590244014088702
3571,2014-10-14,20.81999969482422,21.06999969482422,20.46999931335449,20.690000534057614,112400.0,0.0156097412109375,-1.105258578861938,0.3095217551237337,60.88994187718983,45.69676133653278,-0.7941469657469504,-0.7317613642359291,0.2377398775608306,0.7312024796145522,28.308540468698894,0.6000003814697301,-0.49278906998436867,0.7334998130798347,-0.20877666437312214,1.6757762905327915,0.2623615743533563,1.2046380518063131,-1.1098406313424682,78.99160606696874,39.13563152819788,0.4711382387264791,10,-0.7049999237060547,-0.3549995422363281,0.6000003814697266,0.15000057220458984,2.120000839233395,1,0.13640731000077322,-1.241378289765758,20.5,-4.600006103515597,20.1299991607666,-1.5128171269975088,20.020000457763672,0.13640731000077322
3572,2014-10-15,21.11000061035156,21.190000534057614,20.13999938964844,20.6200008392334,171000.0,0.013928958682906778,2.230774648093984,3.7692533415495273,68.16039730451912,50.576541743214506,-0.882197455356426,-1.0271705718347377,-0.058496609814586265,0.3990566540184126,27.997650257792912,1.0500011444091726,-0.3551872110308345,0.9935007095336879,-0.03939554901221598,2.0263969680795917,0.47705258026073594,1.5099488388066398,-1.2638574837355598,93.89314199686088,47.837895851619976,0.5164481292729525,10,-0.6500005722045863,-0.7600002288818324,0.30999946594238637,-0.14000034332275035,2.0699996948242223,2,0.12553290108531878,-1.105258578861938,20.81999969482422,-1.241378289765758,20.5,-4.600006103515597,20.1299991607666,0.12553290108531878
3573,2014-10-16,20.51000022888184,21.01000022888184,20.38999938964844,20.770000457763672,233200.0,-0.028422565803977395,-1.4799938965076933,-0.530612959856128,58.1545124982554,52.49431762551519,-0.15068137355970634,-0.4568961891826717,0.5204304852841872,0.9499615526909686,27.66995915357994,0.7200012207031179,-0.20080615375217548,0.39750032424927184,-0.6282702210104638,1.4232708695090075,-0.11538494838059421,0.9103855968791379,-0.5025942133728449,48.09163417382811,-0.5438568673148367,0.5128852726298672,10,0.024999618530269885,-0.15999984741211293,0.9099998474121058,0.4600000381469691,2.7399997711181605,3,0.14822033029028625,2.230774648093984,21.11000061035156,-1.105258578861938,20.81999969482422,-1.241378289765758,20.5,0.14822033029028625
3574,2014-10-17,20.040000915527344,20.770000457763672,19.920000076293945,20.770000457763672,163500.0,-0.022915617167699964,1.3287696287199853,2.8076880754136027,54.200002365113214,54.02255447654133,0.34107704203588085,-0.03682778819680976,0.9731320068916745,1.3815253354653478,26.986183268253182,0.8500003814697266,-0.0004906394807164816,-0.041999053955077414,-1.036268952167049,0.9522708442568941,-0.5391340030610614,0.4551358951509066,1.1499996185302699,9.448881573216656,-41.40162113023793,0.49713494910598566,10,0.4949989318847656,0.28499889373779297,1.3799991607666016,0.9299993515014648,3.7099990844726562,4,0.16267455951098797,-1.4799938965076933,20.51000022888184,2.230774648093984,21.11000061035156,-1.105258578861938,20.81999969482422,0.16267455951098797
3575,2014-10-20,20.420000076293945,20.450000762939453,19.989999771118164,20.0,88000.0,0.018962033104108933,-1.0909110613081794,-0.5753429310479973,59.30901956735746,55.770106341714076,0.010812775994647694,-0.4368622892546554,0.5760254572452048,0.9628343996690916,26.265455284429063,0.46000099182128906,0.15501628410892465,0.3365000724792466,-0.6598147606778078,1.332814905636301,-0.1616573440992788,0.834657489057772,0.744600448608395,39.3700645494605,-16.613018773680828,0.49815741657852664,10,0.11499977111816406,-0.19999980926513672,0.992499828338623,0.5500001907348633,3.039999008178711,0,0.14103815621969873,1.3287696287199853,20.040000915527344,-1.4799938965076933,20.51000022888184,2.230774648093984,21.11000061035156,0.14103815621969873
3576,2014-10-21,20.459999084472656,20.600000381469727,20.290000915527344,20.450000762939453,81900.0,0.00195881528057118,1.13792060193102,0.023805523135680583,62.226647848485854,56.75618324113186,0.02519670663391338,-0.45116228435106365,0.4987212716196119,0.8712096649491166,24.75901940954779,0.3099994659423828,0.21814689041197255,0.3454991340637221,-0.6574748508603214,1.3484731189877657,-0.15598785839830143,0.8469861265257457,0.6797094314575176,42.519591617280994,-19.097443794695735,0.5014869924620223,10,0.07500076293945312,-0.28499889373779297,0.8775005340576172,0.5100011825561523,3.090000152587894,1,0.13587491745076785,-1.0909110613081794,20.420000076293945,1.3287696287199853,20.040000915527344,-1.4799938965076933,20.51000022888184,0.13587491745076785
3577,2014-10-22,20.82999992370605,21.11000061035156,20.09000015258789,20.56999969482422,157500.0,0.018084108298626056,1.4878011337072168,26.004387638305634,62.45060584757405,58.94789762821424,-0.38532519316092007,-0.7875056869469041,0.10429451021648006,0.4801110825472463,23.064860509916297,1.0200004577636683,0.2989417403132677,0.6684999465942347,-0.3773595114460342,1.7143594046345036,0.14557021757410027,1.1914296756143692,0.285314423431398,76.47054109372763,13.309833348280314,0.5229297290201351,10,-0.29500007629394176,-0.6549997329711879,0.4025001525878942,0.14000034332275746,2.5,2,0.10129623706576352,1.13792060193102,20.459999084472656,-1.0909110613081794,20.420000076293945,1.3287696287199853,20.040000915527344,0.10129623706576352
3578,2014-10-23,20.65999984741211,21.07999992370605,20.559999465942386,21.059999465942386,72000.0,-0.008161309501517056,1.363635575476734,-1.5384587169424109,55.674530095494134,59.92396259605102,-0.12850806056151498,-0.5603900557479591,0.2454553809503608,0.6329201677851657,20.949380085401717,0.5200004577636648,0.36650480583876544,0.44399986267089986,-0.5855507851954194,1.473550510537219,-0.07077546126225798,0.9587751866040577,0.4500007629394496,62.18482680801362,1.9077179336465164,0.5147753239331594,10,-0.10499954223632812,-0.4849996566772461,0.5399999618530273,0.3100004196166992,3.54000091552734,3,0.12197485364838134,1.4878011337072168,20.82999992370605,1.13792060193102,20.459999084472656,-1.0909110613081794,20.420000076293945,0.12197485364838134
3579,2014-10-24,20.36000061035156,20.75,20.239999771118164,20.739999771118164,53300.0,-0.014520776344445596,1.5500035762820972,0.949998807905968,52.52525408211392,59.28787905401144,0.23193874694067063,-0.2238234822695766,0.5222061448945219,0.9144480766371927,18.497608823790003,0.5100002288818359,0.336880738517074,0.11350059509276988,-0.893825642308439,1.1208268324939787,-0.39016252360783454,0.6171637137933743,0.75,33.035764463056005,-23.744655386677827,0.5036631187006035,10,0.1949996948242223,-0.18500041961669567,0.8399991989135778,0.6099996566772496,3.909999847412113,4,0.14194495594362055,1.363635575476734,20.65999984741211,1.4878011337072168,20.82999992370605,1.13792060193102,20.459999084472656,0.14194495594362055
3580,2014-10-27,20.15999984741211,20.309999465942386,19.90999984741211,20.309999465942386,113500.0,-0.009823219889186219,4.333341810459721,0.39473671001712163,50.29240440110544,58.11037489000206,0.423135815303592,0.01971787052275431,0.7145306804133682,1.0864837426132965,15.973787381993464,0.4500007629394496,0.41787322084713807,-0.11350011825561523,-1.0781658984674287,0.8511656619561982,-0.5958330083615202,0.36883277185028973,0.9262007522582962,20.8333200878652,-31.462951744271184,0.4823328901059064,10,0.3900003433227539,0.015000343322753906,0.882500171661377,0.8100004196166992,4.260000228881836,0,0.17807540574206548,1.5500035762820972,20.36000061035156,1.363635575476734,20.65999984741211,1.4878011337072168,20.82999992370605,0.17807540574206548
3581,2014-10-28,21.270000457763672,21.280000686645508,20.190000534057614,20.190000534057614,158300.0,0.05505955450163613,-1.0185189436819888,-7.200017801965699,53.97112466453558,56.533789041115,-0.6887486119851687,-0.9981157614052734,-0.40845933906590304,-0.042437180847684886,13.598431041594832,1.1200008392333984,0.5013024883213042,0.9055005073547377,-0.07531522941216551,1.886316244121641,0.4150926389712879,1.3959083757381876,-1.3600006103515625,99.27005673314538,50.33042289942881,0.4904078683834513,10,-0.6750001907348633,-1.0500001907348633,-0.2850003242492676,-0.3000001907348633,3.3099994659423793,1,0.10296185141404735,4.333341810459721,20.15999984741211,1.5500035762820972,20.36000061035156,1.363635575476734,20.65999984741211,0.10296185141404735
3582,2014-10-29,21.43000030517578,21.540000915527344,21.100000381469727,21.209999084472656,98500.0,0.007522324587149187,-1.0000086697935722,0.20370484837460262,64.4171781534055,57.229640780576126,-0.8924316561835397,-1.0380686272409818,-0.5863048056927802,-0.21854328642886856,10.895878809653334,0.4400005340576172,0.509464216053086,0.9555003166198723,0.017900095215509282,1.8931005380242354,0.48670020591768903,1.4243004273220556,-1.5200004577636719,93.25150071964335,39.382694606494184,0.46880011070218214,10,-0.7049999237060547,-1.0799999237060547,-0.6050000190734863,-0.26000022888183594,3.5100002288818324,2,0.09892668696662343,-1.0185189436819888,21.270000457763672,4.333341810459721,20.15999984741211,1.5500035762820972,20.36000061035156,0.09892668696662343
3583,2014-10-30,21.88999938964844,22.030000686645508,21.21999931335449,21.420000076293945,89100.0,0.021465192623518536,1.1599981689499785,2.136348661395494,66.79389604731105,58.628962300820334,-1.269604290091376,-1.3864304569704693,-1.0520798358439656,-0.6918179509203668,8.772425927457753,0.8100013732910192,0.49007951316942666,1.2994994163513205,0.26411541171430386,2.334883420988337,0.7818074140328122,1.8171914186698288,-1.914799499511723,93.39616785021218,34.143341567464105,0.517692002318508,10,-0.9199991226196325,-1.2949991226196325,-1.1424999237060582,-0.7849998474121129,2.819999694824215,3,0.06578348899993891,-1.0000086697935722,21.43000030517578,-1.0185189436819888,21.270000457763672,4.333341810459721,20.15999984741211,0.06578348899993891
3584,2014-10-31,22.40999984741211,22.489999771118164,21.93000030517578,22.350000381469727,178800.0,0.023755160907385386,4.090920125191819,0.12765862467787983,67.71799688029921,59.56329311336941,-1.5847159465613707,-1.8201826312077927,-1.575801453609607,-1.2169357994040055,8.656441877971462,0.600000381469723,0.4235090761709408,1.7054998397827141,0.4133621729250123,2.997637506640416,1.059431006353865,2.3515686732115633,-2.3115119094848637,96.89922767163736,35.80361693436671,0.6460688334288502,10,-1.2100000381469727,-1.5850000381469727,-1.8299999237060547,-1.4800004959106445,2.8800010681152344,4,0.07987509717605135,1.1599981689499785,21.88999938964844,-1.0000086697935722,21.43000030517578,-1.0185189436819888,21.270000457763672,0.07987509717605135
3585,2014-11-03,22.040000915527344,22.5,21.82999992370605,22.420000076293945,92500.0,-0.01651043883998482,1.4814863218127041,-6.333375719235782,61.21324934452408,59.45069327959589,-1.073660542313526,-1.3683345190519027,-1.225183108582467,-0.8547367621647872,8.654773068122658,0.6700000762939489,0.44323078102215163,1.2390008926391616,-0.1507799985177023,2.6287817837960255,0.5441104470607279,1.9338913382175953,-1.7501920309448238,80.08661511594786,20.37671656472334,0.6948904455784323,11,-0.8350009918212891,-1.210000991821289,-1.5700011253356934,-1.110001564025879,2.9699993133544957,0,0.10117964834862048,4.090920125191819,22.40999984741211,1.1599981689499785,21.88999938964844,-1.0000086697935722,21.43000030517578,0.10117964834862048
3586,2014-11-04,22.440000534057614,22.46999931335449,21.68000030517578,21.90999984741211,127200.0,0.018148802264725372,1.6779707043310077,-1.3947417293666993,61.98198705957841,59.398624525374146,-1.2999657305726373,-1.6721324266441222,-1.6322553888980735,-1.2545412998578307,8.47983864975505,0.7899990081787074,0.5382780361994044,1.5235004425048793,-0.008189858552842821,3.0551907435626013,0.7576552919760182,2.2893455930337403,-1.929172537933347,95.71432269350373,38.662450989410985,0.7658451505288612,11,-1.235000610351559,-1.610000610351559,-2.005001068115231,-1.5200014114379847,2.7999992370605504,1,0.08823527161825373,1.4814863218127041,22.040000915527344,4.090920125191819,22.40999984741211,1.1599981689499785,21.88999938964844,0.08823527161825373
3587,2014-11-05,22.809999465942386,23.01000022888184,22.399999618530273,22.5,135400.0,0.016488365556106777,-1.3921581827089713,0.5849038949448235,71.61655092302121,61.169960172877154,-1.5193400885552322,-1.9881210803549045,-2.0038838392592524,-1.6247464164814538,9.868405314011685,0.610000610351566,0.5918010633240769,1.7944993972778356,0.04577385896826769,3.5432249355874035,0.9201366281230499,2.6688621664326213,-2.100254269430547,88.82677873488511,29.375728600590413,0.8743627691547843,11,-1.3499994277954137,-1.7249994277954137,-2.4149994850158727,-1.909999847412113,2.1700000762939418,2,0.07759756682179897,1.6779707043310077,22.440000534057614,1.4814863218127041,22.040000915527344,4.090920125191819,22.40999984741211,0.07759756682179897
3588,2014-11-06,23.01000022888184,23.60000038146973,22.82999992370605,23.270000457763672,148900.0,0.008768117826485344,-1.4838690822281437,-0.8387118606525394,79.40594934457052,64.15670409092789,-1.5096982601573252,-2.058155937843722,-2.1974208558408037,-1.8276245747471158,11.374991635444493,0.7900009155273438,0.6422645380095666,1.845000171661379,-0.05046262542093771,3.740462968743696,0.8972687731202207,2.7927315702025375,-2.0242244284855992,69.27082660711507,3.350470263704395,0.9477313985411583,11,-1.2550001144409215,-1.6300001144409215,-2.732500076293949,-2.22500038146973,2.079999923706051,3,0.08387658783041929,-1.3921581827089713,22.809999465942386,1.6779707043310077,22.440000534057614,1.4814863218127041,22.040000915527344,0.08387658783041929
3589,2014-11-07,23.290000915527344,23.32999992370605,22.88999938964844,23.07999992370605,135500.0,0.012168652058249574,2.034496819978584,-0.8076954113634109,78.98991416929172,67.34531628739303,-1.4867142509554228,-2.202186076184738,-2.459189028374059,-2.105869911486593,13.079158515282893,0.4400005340576101,0.680754095003504,1.9670007705688484,-0.08551104153766786,4.019512582675365,0.9407448645155903,2.9932566766221065,-1.9382336737808146,83.85419512374405,13.973310466272608,1.0262559060532586,11,-1.3950004577636719,-1.6250009536743164,-3.077500820159912,-2.5200014114379883,1.7199993133544957,4,0.06097029253436426,-1.4838690822281437,23.01000022888184,-1.3921581827089713,22.809999465942386,1.6779707043310077,22.440000534057614,0.06097029253436426
3590,2014-11-10,23.76000022888184,23.76000022888184,23.11000061035156,23.35000038146973,216600.0,0.020180304631982615,2.1707310265261466,1.9523710048046463,80.6691604013091,70.3117647025901,-1.5559785696034325,-2.545964800848129,-2.916401764269704,-2.5638584822617254,14.986032553142161,0.6499996185302805,0.8017920316190832,2.27400007247925,-0.00824640183870784,4.556246546797208,1.1328768353202712,3.415123309638229,-2.0934803475740615,100.0,25.556877349955883,1.1411232371589795,11,-1.3299999237060582,-1.9400005340576207,-3.5825004577636754,-2.990000724792484,1.7399997711181605,0,0.0643939676728491,2.034496819978584,23.290000915527344,-1.4838690822281437,23.01000022888184,-1.3921581827089713,22.809999465942386,0.0643939676728491
3591,2014-11-11,23.65999984741211,23.899999618530273,23.51000022888184,23.76000022888184,115200.0,-0.004208770223334102,1.0526328998288215,-0.24390346021084056,77.69080863017622,71.78661253334239,-1.2083780124617611,-2.342384860337887,-2.8096712494394573,-2.4484747776278724,16.109167057738087,0.38999938964843395,0.9794677089974222,2.0319996833801284,-0.42266378819055106,4.486663154950808,0.8046679475947869,3.25933141916547,-1.6585231104924816,84.00001525878906,9.407968147979318,1.22733173578534,11,-1.1000003814697266,-1.7700004577636719,-3.494999885559082,-3.0,2.149999618530277,1,0.05705834278005684,2.1707310265261466,23.76000022888184,2.034496819978584,23.290000915527344,-1.4838690822281437,23.01000022888184,0.05705834278005684
3592,2014-11-12,23.76000022888184,23.82999992370605,23.35000038146973,23.59000015258789,148500.0,0.004226558838320127,2.0967765752573637,-1.6999942779759045,80.75397809046356,73.33773276035933,-1.0539437690657074,-2.354385147404514,-2.9055093011954654,-2.535228255701419,17.96300282877828,0.479999542236321,1.2127220910718748,1.999500083923344,-0.6181121845641506,4.617112352410839,0.6906939496795985,3.3083062181670897,-1.4167893732722945,86.91594116095213,10.310208305800032,1.308806134243747,11,-0.9700002670288121,-1.870000839233402,-3.595000267028812,-3.1400003433227575,2.3199996948242116,2,0.06228954242337448,1.0526328998288215,23.65999984741211,2.1707310265261466,23.76000022888184,2.034496819978584,23.290000915527344,0.06228954242337448
3593,2014-11-13,23.54999923706055,23.989999771118164,23.440000534057614,23.82999992370605,139900.0,-0.008838425496562885,-1.2000053405965276,-1.647062123438984,82.22220338421397,74.9493112607943,-0.6523058123898089,-2.0079039261849267,-2.691443746672352,-2.3084365635341015,19.969033604861743,0.5499992370605504,1.354330519802378,1.6374991416931195,-1.0270033281356383,4.302001611521877,0.30524790677874236,2.9697503766074966,-0.9265664041252748,59.99996532094617,-21.203441935244335,1.3322512349143787,11,-0.7149991989135778,-1.6149997711181676,-3.2474994659423864,-2.9299993515014684,2.5600013732910085,3,0.060721883290993484,2.0967765752573637,23.76000022888184,1.0526328998288215,23.65999984741211,2.1707310265261466,23.76000022888184,0.060721883290993484
3594,2014-11-14,23.29999923706055,23.51000022888184,23.190000534057614,23.51000022888184,109000.0,-0.010615711596566713,2.0476017474864667,0.7500017029856935,81.39999389648435,77.19228287767876,-0.2936649085901166,-1.5822745894739825,-2.4424570479735515,-2.050593362563422,21.32187820569414,0.3599987030029368,1.4329751770204275,1.2244992256164586,-1.3551986327653651,3.8041970839982824,-0.06534970357445502,2.5143481548073723,-0.4032530164886978,21.590773625678857,-64.47105502020088,1.2898489291909123,11,-0.46499919891357777,-1.3649997711181676,-2.9799995422363317,-2.6799993515014684,3.170000076293938,4,0.07682407614332432,-1.2000053405965276,23.54999923706055,2.0967765752573637,23.76000022888184,1.0526328998288215,23.65999984741211,0.07682407614332432
3595,2014-11-17,23.29999923706055,23.399999618530273,23.1200008392334,23.290000915527344,74300.0,0.0,1.6666666666666667,-0.047610830056056375,76.0925333908643,78.76012135893276,-0.10743629990925285,-1.4286996425146974,-2.4380107923060983,-2.038199723261368,22.692318879489026,0.279998779296875,1.466842347033431,1.08049926757813,-1.4307174013742774,3.5917159365305373,-0.1751090668980737,2.3361076020543337,-0.18460230637943553,20.68949641549599,-61.07013363911577,1.2556083344762032,11,-0.10499954223633168,-1.3499994277954137,-3.0074996948242223,-2.6799993515014684,3.1900005340576136,0,0.07339060291046673,2.0476017474864667,23.29999923706055,-1.2000053405965276,23.54999923706055,2.0967765752573637,23.76000022888184,0.07339060291046673
3596,2014-11-18,23.239999771118164,23.46999931335449,23.04999923706055,23.38999938964844,139700.0,-0.002575084459528698,1.70968257972425,-15.002479969472324,73.87862717162258,79.01146316433292,0.08714076287678196,-1.2118847728653357,-2.3628873128900736,-1.9570880945531712,24.44697680401657,0.4200000762939382,1.4578305481918328,0.8814997673034668,-1.5252298238054536,3.288229358412387,-0.3218650282509934,2.084864562857927,0.75,20.21281128825064,-57.61078736698888,1.20336479555446,11,0.1700000762939453,-1.2899999618530273,-2.947500228881836,-2.619999885559082,3.219999313354492,1,0.09724613817296524,1.6666666666666667,23.29999923706055,2.0476017474864667,23.29999923706055,-1.2000053405965276,23.54999923706055,0.09724613817296524
3597,2014-11-19,22.940000534057614,23.25,22.6299991607666,23.25,117400.0,-0.012908745267432353,3.00001230549625,2.06666836209196,64.46282902428308,77.35111646207876,0.4554112945729045,-0.7860033347102906,-2.049326383846715,-1.6430953489527482,25.7132479347,0.6200008392333984,1.5189759254677675,0.47600049972533753,-1.8315557394439388,2.783556738894614,-0.6777776198592989,1.629778619309974,1.0311992263793996,22.794208394573896,-50.867729091630466,1.1537781195846375,11,0.3699989318847692,-0.9900007247924769,-2.6500005722045863,-2.3200006484985316,3.680000305175785,2,0.12510893047381844,1.70968257972425,23.239999771118164,1.6666666666666667,23.29999923706055,2.0476017474864667,23.29999923706055,0.12510893047381844
3598,2014-11-20,23.18000030517578,23.209999084472656,22.809999465942386,22.8700008392334,70100.0,0.01046206475722844,1.1621774879500801,-0.9999999999999886,61.492549380424485,75.40696481887129,0.2705088968526326,-0.8722518367000234,-2.280110739058138,-1.873950813105644,27.047949930743687,0.3999996185302699,1.5574261502286042,0.5900002479553237,-1.573505417613081,2.7535059135237283,-0.4917525848288804,1.6717530807395278,0.7375514312744151,62.50005418597468,-7.882858454371593,1.0817528327842023,11,0.12999916076660156,-1.2300004959106445,-2.7750000953674316,-2.560000419616699,3.3400001525878906,3,0.12510783349225152,3.00001230549625,22.940000534057614,1.70968257972425,23.239999771118164,1.6666666666666667,23.29999923706055,0.12510783349225152
3599,2014-11-21,23.25,23.5,23.1299991607666,23.5,107500.0,0.0030198314884659627,1.9600067138671875,-0.8064530022334476,69.83605552699728,74.2032864995033,0.21706507318043933,-0.7532587745671222,-2.3292531019898988,-1.931911255126316,29.22816360275972,0.37000083923339844,1.5142235438734915,0.5154999732971177,-1.3917544436080895,2.422754390202325,-0.43812723515548413,1.4691271817497196,0.616049633422854,71.2643955354931,2.0218180264048584,0.9536272084526031,11,0.05999946594238281,-1.3000001907348633,-2.807499885559082,-2.630000114440918,2.889999389648441,4,0.12301077893985202,1.1621774879500801,23.18000030517578,3.00001230549625,22.940000534057614,1.70968257972425,23.239999771118164,0.12301077893985202
3600,2014-11-24,23.75,23.78000068664551,23.149999618530273,23.36000061035156,116400.0,0.021505376344086002,1.7999999999999716,-1.5599975585937642,70.79364483468724,73.4369349666712,-0.31793712182007994,-1.022962696068916,-2.7892605372700316,-2.420514738739513,30.984821015288862,0.6300010681152379,1.4275691409137394,0.8359999656677246,-0.6883619314889593,2.3603618628244085,0.07381901708938443,1.5981809142460648,0.06660761451660235,97.3912481009464,30.196052791124956,0.7621809485783412,11,-0.4400005340576172,-1.8000001907348633,-3.320000171661377,-3.130000114440918,2.0699996948242188,0,0.11452628687808364,1.9600067138671875,23.25,1.1621774879500801,23.18000030517578,3.00001230549625,22.940000534057614,0.11452628687808364
3601,2014-11-25,23.459999084472656,23.79999923706055,23.29999923706055,23.79999923706055,87200.0,-0.012210564864309159,1.9411751506243144,-0.8717966274110892,60.58630748059247,71.19608267668552,-0.06625749266407155,-0.5907692847897934,-2.462134658049269,-2.1141414197766792,32.46638805048983,0.5,1.317578566214344,0.43649911880493164,-0.8927707104334814,1.7657689480433447,-0.2281357958142749,1.1011340334241382,-0.8299999237060547,70.94015979341927,6.213482028354662,0.6646349146192062,11,-0.14999961853027344,-1.5099992752075195,-3.0824990272521973,-2.839999198913574,2.180000305175785,1,0.1291560445392752,1.7999999999999716,23.75,1.9600067138671875,23.25,1.1621774879500801,23.18000030517578,0.1291560445392752
3602,2014-11-26,23.54999923706055,23.59000015258789,23.29999923706055,23.45000076293945,67300.0,0.0038363237894354363,2.222226931716995,-0.2941130271853335,59.12160181146503,68.62934916860232,-0.21141109351552956,-0.5415674248208795,-2.5067510536523336,-2.1821297989824657,33.643668805017846,0.2900009155273402,1.1418491146784504,0.42049932479858754,-0.6945925870247933,1.5355912366219684,-0.13704663111310111,0.9780452807102762,-0.8966000747680702,74.74746890924679,10.157902294618069,0.5575459559116899,11,-0.3350000381469762,-1.5999994277954137,-3.194999217987064,-2.9299993515014684,1.600000381469723,2,0.12356687650471976,1.9411751506243144,23.459999084472656,1.7999999999999716,23.75,1.9600067138671875,23.25,0.12356687650471976
3603,2014-11-28,23.32999992370605,23.989999771118164,23.28000068664551,23.559999465942386,66400.0,-0.009341797048056266,-3.303050620181097,-2.300030518043701,50.68963816276256,65.217087420411,-0.028944307609791053,-0.21940445667073405,-2.245567711028155,-1.933510305572124,34.40721612661445,0.7099990844726527,0.9889006413341477,0.12849998474120738,-0.8236666302940492,1.080666599776464,-0.3475833227764191,0.6045832922588339,-0.653668759918208,23.25588616241686,-37.29004639752857,0.47608330751762806,11,-0.020000457763668322,-1.3800001144409144,-2.974999904632565,-2.710000038146969,2.170000076293949,4,0.1410201854387627,2.222226931716995,23.54999923706055,1.9411751506243144,23.459999084472656,1.7999999999999716,23.75,0.1410201854387627
3604,2014-12-01,24.20000076293945,24.5,23.54999923706055,23.770000457763672,279200.0,0.037291077671602224,-1.1839029052993528,-1.8695702652048427,56.666672446508834,63.05865842659372,-0.8469165550933937,-0.9996812469586089,-3.0653601678099776,-2.771457435383109,34.87119506224878,1.1700000762939489,0.8250765259365664,0.9090007781982372,-0.06614048929094452,1.884142045687419,0.4214301444536446,1.3965714119428299,-1.4711228548583932,77.7778405711304,21.30459025043708,0.4875706337445916,12,-0.6350011825561488,-1.9950008392333949,-3.8350005149841273,-3.5800008773803675,1.5999984741211009,0,0.09586775296210459,-3.303050620181097,23.32999992370605,2.222226931716995,23.54999923706055,1.9411751506243144,23.459999084472656,0.09586775296210459
3605,2014-12-02,24.270000457763672,24.65999984741211,24.040000915527344,24.290000915527344,1205900.0,0.0028925492817100107,-1.5833313465099461,-0.0465126594631043,59.32722515226698,61.44183597999866,-0.8547363184119732,-0.9423644932736863,-3.074921022667297,-2.832621683469114,35.62743291296794,0.6199989318847656,0.6667934577279979,0.8675004959106438,-0.010484720605258957,1.7454857124265466,0.42850788765269243,1.3064931041685952,-1.4348552241674781,71.7391574766038,17.97340312550014,0.4389926082579514,12,-0.6250009536743164,-1.9850006103515625,-3.9050002098083496,-3.65000057220459,1.7799987792968786,1,0.07704981032608837,-1.1839029052993528,24.20000076293945,-3.303050620181097,23.32999992370605,2.222226931716995,23.54999923706055,0.07704981032608837
3606,2014-12-03,24.420000076293945,24.46999931335449,24.03000068664551,24.209999084472656,149000.0,0.006180453881379666,1.8387057079044546,-10.499809269502194,59.93975765180071,60.93927249416729,-0.9160866321126875,-0.9870272314439568,-3.1437618425958433,-2.971227194633453,36.73417971979588,0.43999862670897727,0.5301367495382294,0.9185001373291009,0.051022594223432804,1.785977680434769,0.48476136577626505,1.3522389088819367,-1.4388664735924799,82.60870166146748,31.67153069925068,0.433738771552834,12,-0.6850004196166992,-1.994999885559082,-4.057499885559082,-3.8000001907348633,1.6800003051757848,2,0.057330041529743525,-1.5833313465099461,24.270000457763672,-1.1839029052993528,24.20000076293945,-3.303050620181097,23.32999992370605,0.057330041529743525
3607,2014-12-04,24.57999992370605,24.790000915527344,24.170000076293945,24.479999542236328,167800.0,0.006552000283055914,1.3846077665415892,0.47619004368714307,65.74925295478744,61.412239557985394,-0.915234718148735,-1.0620773199792737,-3.2206822320443287,-3.116232126784798,37.38644956612748,0.6200008392333984,0.46554524307562417,0.9899999618530231,0.06061971007374822,1.919380213632298,0.5253098359633839,1.4546900877426623,-1.4645570214277335,86.09265165629809,34.802270705680186,0.4646901258896383,12,-0.6199998855590785,-1.634999275207516,-4.1724996566772425,-3.960000038146969,1.909999847412113,3,0.04312446986299934,1.8387057079044546,24.420000076293945,-1.5833313465099461,24.270000457763672,-1.1839029052993528,24.20000076293945,0.04312446986299934
3608,2014-12-05,24.940000534057614,25.0,24.53000068664551,24.59000015258789,132500.0,0.014646078578884003,-1.000000000000015,3.4999904632933045,74.26038023963727,61.90383119272317,-1.1167643379127732,-1.3387098793793761,-3.481391102522913,-3.4601099000851825,37.56333211838515,0.46999931335448863,0.4305053480516463,1.2535005569457986,0.18701018442832407,2.3199909294632732,0.7202553706870631,1.7867457432045342,-1.657101830454394,95.86210797429133,39.12890392909236,0.533245186258737,12,-0.8650007247924769,-1.8300008773803675,-4.402500152587887,-4.320000648498532,1.4499988555908274,4,0.008420171610898253,1.3846077665415892,24.57999992370605,1.8387057079044546,24.420000076293945,-1.5833313465099461,24.270000457763672,0.008420171610898253
3609,2014-12-08,24.709999084472656,25.34000015258789,23.25,24.940000534057614,180900.0,-0.009222191044898853,3.058250018054987,-0.6571462825815628,69.52908045734077,61.76332403968466,-0.7351963524747802,-1.0507433115514715,-3.1585262050567913,-3.212444961930842,36.75790819143197,2.0900001525878906,0.4661229734948975,0.9524991989135749,-0.18926096777594736,2.0942593656030972,0.3816191155688138,1.523379282258336,0.29000091552734375,69.85641042489154,8.210153080936237,0.5708800833447615,12,-0.41499900817871094,-1.1999988555908203,-3.9274988174438477,-4.089999198913574,1.4400005340576172,0,0.03197090023462468,-1.000000000000015,24.940000534057614,1.3846077665415892,24.57999992370605,1.8387057079044546,24.420000076293945,0.03197090023462468
3610,2014-12-09,25.290000915527344,25.29999923706055,23.770000457763672,24.479999542236328,218000.0,0.023472353401224888,2.68675285758274,-3.5217229054542076,74.81839791143157,63.34466742088901,-1.199965397495614,-1.5918596817549755,-3.6328193704634586,-3.7796938986254958,35.52321272452985,1.5299987792968786,0.5249099266317501,1.4560009956359856,0.1243075449211446,2.7876944463508266,0.7901542702785633,2.121847720993408,-2.0400009155273438,97.60769218133134,29.45135525268445,0.6658467253574214,12,-0.9950008392333984,-1.7800006866455078,-4.277501106262207,-4.465001106262207,1.1899986267089844,1,0.020166006448030016,3.058250018054987,24.709999084472656,-1.000000000000015,24.940000534057614,1.3846077665415892,24.57999992370605,0.020166006448030016
3611,2014-12-10,25.01000022888184,25.5,24.96999931335449,25.26000022888184,212800.0,-0.011071596540496387,-2.212107550746635,-0.3086414520314406,75.18245092643215,65.1292062114409,-0.7565325092852362,-1.2706832497842164,-3.242703717873642,-3.4871616673712786,34.19361583900863,0.5300006866455114,0.5542224738850265,1.1085002899169965,-0.31943609534886974,2.5364366751828626,0.39453209728406335,1.8224684825499295,-1.7600002288818395,78.22223239474843,4.149110560331067,0.7139681926329325,12,-0.6350002288818395,-1.4200000762939489,-3.992500305175785,-4.180000305175785,1.9200000762939418,2,0.041583326615795446,2.68675285758274,25.290000915527344,3.058250018054987,24.709999084472656,-1.000000000000015,24.940000534057614,0.041583326615795446
3612,2014-12-11,25.239999771118164,25.60000038146973,25.1200008392334,25.15999984741211,128000.0,0.009196303084024748,-5.00007152649465,-0.31999969482421875,75.12191899545168,67.84390408173971,-0.8063962077341813,-1.4589194434234436,-3.35055296533627,-3.7066777679203504,33.20384949316865,0.5900001525878906,0.552565124954203,1.2644998550415032,-0.2811085737663497,2.810108283849356,0.49169564063757676,2.0373040694454296,-1.8999997711181642,84.68082757814636,8.766069965357076,0.772804214403927,12,-0.8149995803833008,-1.239999771118164,-4.222499847412109,-4.409999847412109,1.4799995422363246,3,0.03407292464937561,-2.212107550746635,25.01000022888184,2.68675285758274,25.290000915527344,3.058250018054987,24.709999084472656,0.03407292464937561
3613,2014-12-12,24.979999542236328,25.31999969482422,24.85000038146973,24.85000038146973,168600.0,-0.0103011185118691,-6.230805346479793,1.6249910592947128,70.16314259571634,69.34351187609609,-0.32154353722970797,-1.144998872204269,-2.9798660906814334,-3.4332884490184554,31.826764061297773,0.46999931335448863,0.6148347247144486,0.9329996109008789,-0.6612680381388998,2.5272672599406576,0.13586578638098956,1.7301334354207683,-1.5043995193481443,73.61698984722534,-2.7667893085095727,0.7971338245198889,12,-0.5549993515014648,-0.8649997711181641,-3.7074995040893555,-3.8949995040893555,2.0799999237060582,4,0.060448368957281895,-5.00007152649465,25.239999771118164,-2.212107550746635,25.01000022888184,2.68675285758274,25.290000915527344,0.060448368957281895
3614,2014-12-15,25.09000015258789,25.309999465942386,24.940000534057614,25.01000022888184,179700.0,0.004403547332559876,-2.3636371517993715,0.6153880012324381,67.17946561055123,70.21598303812769,-0.3263393057048489,-1.1742243492229427,-2.993672938296932,-3.5236955594787247,30.950340234965402,0.36999893188477273,0.6901392075633552,0.9535001754760728,-0.6649889581938524,2.571989309145998,0.1442556086411102,1.7627447423110354,-1.486936108184814,72.13113387190732,-1.5294398239970661,0.8092445668349629,12,-0.6649999618530273,-0.9750003814697266,-3.5225000381469727,-3.7100000381469727,2.0,0,0.05181344077937222,-6.230805346479793,24.979999542236328,-5.00007152649465,25.239999771118164,-2.212107550746635,25.01000022888184,0.05181344077937222
3615,2014-12-16,25.01000022888184,25.5,24.979999542236328,25.09000015258789,203500.0,-0.0031885182630339015,-6.428509148376725,-1.0,71.00270078180533,71.44519894146153,-0.14564796853752426,-1.0114019992559982,-2.815780839261496,-3.4259651049625646,30.281881989798958,0.5200004577636719,0.8239193751430314,0.78800020217896,-0.8250859306876102,2.4010863350455303,-0.018542864254325053,1.5945432686122452,-1.2871200042547635,21.33331298828125,-50.49557461030119,0.8065430664332857,12,-0.5850000381469762,-0.8950004577636754,-3.23000001907349,-3.6300001144409215,1.9699993133544886,1,0.04558174247163538,-2.3636371517993715,25.09000015258789,-6.230805346479793,24.979999542236328,-5.00007152649465,25.239999771118164,0.04558174247163538
3616,2014-12-17,25.5,25.6200008392334,24.70000076293945,25.01000022888184,170200.0,0.01959215380383328,1.5205431491047334,-6.125002980235308,73.83861701036219,72.34401716985873,-0.5211426583092127,-1.3949255459183654,-3.200820981994987,-3.893448651004981,29.54263037323313,0.9200000762939489,0.8913619545761549,1.1649999618530273,-0.47485253602417643,2.804852459730231,0.3450737129144237,1.984926210791631,-1.664492565962366,86.95643159978859,14.856571187616922,0.819926248938602,12,-1.0649995803833008,-1.375,-3.375,-4.039999961853027,1.1900005340576136,2,0.03843135459750302,-6.428509148376725,25.01000022888184,-2.3636371517993715,25.09000015258789,-6.230805346479793,24.979999542236328,0.03843135459750302
3617,2014-12-18,25.809999465942386,25.959999084472656,25.40999984741211,25.770000457763672,129100.0,0.01215684180166221,2.235306327381253,0.08163066706630964,79.66503705637095,72.94453459394025,-0.7133328409341324,-1.5588084147904908,-3.4226611278725905,-4.175068558897372,29.865277277884616,0.5499992370605469,0.9592878955223227,1.331499481201174,-0.2966125686353003,2.9596115310376483,0.5174434562829369,2.145555506119411,-1.8317325594890903,88.09525251210292,9.411429450114468,0.814056024918237,12,-1.2049999237060582,-1.5150003433227575,-3.585000038146976,-4.279999732971195,0.4800014495849574,3,0.04339406673414681,1.5205431491047334,25.5,-6.428509148376725,25.01000022888184,-2.3636371517993715,25.09000015258789,0.04339406673414681
3618,2014-12-19,26.07999992370605,26.21999931335449,25.68000030517578,25.899999618530273,421700.0,0.010461079556392194,1.3478264475146577,4.500119212244993,76.25694410035855,73.69207499872,-0.8991765592976684,-1.6868966072763492,-3.5734344835863965,-4.414990979384225,30.329430519259397,0.5399990081787074,1.0286868473917714,1.456499958038325,-0.20097165922802063,3.113971575304671,0.6277641494051522,2.285235766671498,-1.903559799450818,90.78950505510612,11.495742101626789,0.8287358086331734,12,-1.085000038146969,-1.6550006866455043,-3.7400002479553187,-4.55000019073486,0.7100009918212926,4,0.024539853969351322,2.235306327381253,25.809999465942386,1.5205431491047334,25.5,-6.428509148376725,25.01000022888184,0.024539853969351322
3619,2014-12-22,26.11000061035156,26.209999084472656,25.78000068664551,26.04999923706055,116200.0,0.001150333080263577,2.307701336619836,0.3333403975755192,75.98866799354748,73.82210500784399,-0.7931062129161504,-1.5722577041711823,-3.4849473825243393,-4.407887259053883,30.42497637666135,0.4299983978271449,1.072615102043283,1.3435006141662562,-0.3085131238996013,2.9955143522321137,0.5174937451333257,2.1695074831991867,-1.6883333834044159,92.76323632197581,11.99693166317617,0.8260068690329292,12,-0.6500005722045898,-1.685001373291012,-3.725000858306881,-4.535000801086422,-0.35000038146971946,0,0.03638448232031788,1.3478264475146577,26.07999992370605,2.235306327381253,25.809999465942386,1.5205431491047334,25.5,0.03638448232031788
3620,2014-12-23,26.46999931335449,26.8799991607666,26.11000061035156,26.149999618530273,135300.0,0.013787770761682916,-2.850014782036437,5.333206179668701,77.33329535594154,74.0610877222339,-1.0818921294785788,-1.8108772943921814,-3.7317601777938343,-4.730227560164099,30.463799107401545,0.7699985504150426,1.0668783911894693,1.5674993515014606,-0.17739862314953925,3.3123973261524604,0.6950503641759624,2.4399483388269587,-1.832532236038464,81.19265372760054,0.6321607691479727,0.8724489873254996,12,-0.6799993515014613,-1.715000152587887,-4.084999561309811,-4.894999504089352,-0.6499996185302699,1,0.023422775040292665,2.307701336619836,26.11000061035156,1.3478264475146577,26.07999992370605,2.235306327381253,25.809999465942386,0.023422775040292665
3621,2014-12-24,26.489999771118164,26.790000915527344,26.15999984741211,26.46999931335449,64800.0,0.0007555896593312017,1.0322525072294346,0.06250149011755227,76.45425908842603,74.20912551034218,-0.9721040014920952,-1.6782852574762046,-3.6463247974446844,-4.715743435712046,30.47974447238273,0.6300010681152344,1.0997679657015844,1.43599977493286,-0.3077094674485572,3.179709017314277,0.5641451537421531,2.3078543961235667,-1.5385782021190586,73.46941688302758,-6.127277393920579,0.871854621190708,12,-0.6999998092651367,-1.7350006103515625,-3.9175000190734863,-4.914999961853027,-0.22999954223632457,2,0.018497537763379146,-2.850014782036437,26.46999931335449,2.307701336619836,26.11000061035156,1.3478264475146577,26.07999992370605,0.018497537763379146
3622,2014-12-26,26.459999084472656,26.78000068664551,26.3700008392334,26.59000015258789,67200.0,-0.0011325287619752267,-1.645181138019318,-6.499904634749942,73.1706778114602,74.54329608986927,-0.8390860332004699,-1.495786379310907,-3.518412051340345,-4.650443854978171,30.496551544701077,0.4099998474121129,1.0540576761289273,1.2604990959167495,-0.4398964819947757,2.9608946738282746,0.41030130696098865,2.1106968848725103,-1.2385766526261008,64.99996026353226,-12.02128432192579,0.8501977889557619,12,-0.6699991226196289,-1.7049999237060547,-3.779999256134033,-4.8849992752075195,-0.08999824523925781,4,0.008692420919996557,1.0322525072294346,26.489999771118164,-2.850014782036437,26.46999931335449,2.307701336619836,26.11000061035156,0.008692420919996557
3623,2014-12-29,26.6200008392334,26.79999923706055,26.26000022888184,26.459999084472656,74400.0,0.006046929716435168,1.0769250519937068,-1.2307726165673876,79.75076160138626,75.9401067555176,-0.8291868779087395,-1.4721496687516904,-3.5572810127534282,-4.777690063946402,29.91866195868058,0.5399990081787109,1.0356833840920032,1.2560008049011238,-0.31448193681627856,2.826483546618526,0.4707594340424208,2.0412421757598267,-1.166377665338036,76.36375616421246,-1.4991931318182168,0.7852413708587018,12,-0.8300008773803711,-1.7750015258789062,-3.9900012016296387,-5.045001029968262,-1.1000003814697266,0,-0.012396690958014212,-1.645181138019318,26.459999084472656,1.0322525072294346,26.489999771118164,-2.850014782036437,26.46999931335449,-0.012396690958014212
3624,2014-12-30,26.520000457763672,26.770000457763672,26.32999992370605,26.60000038146973,73900.0,-0.003756588216268675,1.095240257764514,-0.4999940396009139,72.52743644275039,76.10952182895595,-0.564357233264392,-1.2537072444172992,-3.3196605545326605,-4.640392930363987,28.75867088189672,0.44000053405762074,1.0030125190711985,1.0400004386901855,-0.5110806067761899,2.591081484156561,0.2644599159569978,1.8155409614233733,-0.8666846457063357,53.246833671455086,-21.20484443363292,0.7755405227331883,12,-0.7300004959106445,-1.5150012969970703,-3.890000820159912,-4.945000648498535,-0.6499996185302734,1,0.010181012560451563,1.0769250519937068,26.6200008392334,-1.645181138019318,26.459999084472656,1.0322525072294346,26.489999771118164,0.010181012560451563
3625,2014-12-31,26.13999938964844,26.88999938964844,26.11000061035156,26.60000038146973,107600.0,-0.014328848474962519,-2.0000036679883104,5.750017881410231,69.96462311043004,75.67907806229681,-0.008056322954480777,-0.7656844463136174,-2.8158680103804024,-4.226842225062182,27.18824528078142,0.7799987792968821,1.0063183980206638,0.5664994239807157,-0.9006463461350478,2.0336451940964793,-0.16707346107716603,1.3000723090385975,-0.31494790877180634,3.846003364764756,-67.2317796914771,0.7335728850578817,12,0.010000228881832385,-1.1199998855590856,-3.5099997520446813,-4.564999580383304,-0.5100002288818395,2,-0.014537076114740977,1.095240257764514,26.520000457763672,1.0769250519937068,26.6200008392334,-1.645181138019318,26.459999084472656,-0.014537076114740977
3626,2015-01-02,25.81999969482422,26.59000015258789,25.649999618530273,26.149999618530273,129100.0,-0.012241763668554007,-1.8059714239352298,0.7173895917038806,59.9314923088882,73.48646197924319,0.4046635981902682,-0.35354918878223174,-2.3745324367307,-3.884872363417834,25.201871340652342,0.9400005340576172,1.0242863446776695,0.17649974822997905,-1.1889887551612937,1.5419882516212517,-0.5062445034656555,0.8592439999256136,1.0699996948242223,13.709686102655331,-53.34866647833807,0.6827442516956356,1,0.4499998092651367,-0.75,-3.190000057220459,-4.244999885559082,-0.1399993896484375,4,0.0,-2.0000036679883104,26.13999938964844,1.095240257764514,26.520000457763672,1.0769250519937068,26.6200008392334,0.0
3627,2015-01-05,25.63999938964844,26.190000534057614,25.420000076293945,25.729999542236328,137000.0,-0.006971351948228732,-1.9056687971439954,0.27272779816777815,61.619699391529885,71.86010145604,0.6235906490513798,-0.09493186149135724,-2.0847142468887476,-3.679095081649624,22.632645270829546,0.7700004577636683,1.037464934779969,-0.05650053024291779,-1.3271783073674328,1.2141772468815972,-0.6918394188051735,0.5788383583193379,1.25,14.965946674659575,-49.14516973926216,0.6353388885622573,1,0.5150003433227504,-0.5699996948242223,-3.0099997520446813,-4.064999580383304,0.0400009155273402,0,0.02418100054572192,-1.8059714239352298,25.81999969482422,-2.0000036679883104,26.13999938964844,1.095240257764514,26.520000457763672,0.02418100054572192
3628,2015-01-06,25.149999618530273,25.5,24.86000061035156,25.440000534057614,141400.0,-0.019110755958753778,2.1219494040696496,3.2222269317171226,50.93166782074968,69.07599032572914,1.0815312375420163,0.4338509371911563,-1.4828457753226516,-3.1668639861423387,19.812241167723407,0.7799987792968821,0.9806725109077128,-0.5570002555847182,-1.8046186892344913,0.6906181780650549,-1.1808094724096065,0.0668089612401701,1.6811997985839895,14.285674017949884,-46.79463354689864,0.6238092168248869,1,0.7250003814697266,-0.07999992370605469,-2.567500114440918,-3.5749998092651367,0.7000007629394567,1,0.048508995594745086,-1.9056687971439954,25.63999938964844,-1.8059714239352298,25.81999969482422,-2.0000036679883104,26.13999938964844,0.048508995594745086
3629,2015-01-07,25.5,25.6200008392334,24.959999084472656,25.239999771118164,177600.0,0.013916516372900922,1.639996948253829,-0.8965496829865149,57.0200468147037,66.81896271003603,0.7106333210263287,0.15396384294578525,-1.70493257933299,-3.487581978848386,19.60306263504795,0.6600017547607422,0.874514318340367,-0.246499919891356,-1.4082820483861767,0.9152822086034647,-0.8273909841387663,0.3343911443560543,1.2129274887085018,31.527082487710345,-33.15244909668789,0.5808910642474102,1,0.375,-0.43000030517578125,-2.8700003623962402,-3.9250001907348633,0.48999977111816406,2,0.0007843316770066444,2.1219494040696496,25.149999618530273,-1.9056687971439954,25.63999938964844,-1.8059714239352298,25.81999969482422,0.0007843316770066444
3630,2015-01-08,25.79999923706055,26.06999969482422,25.520000457763672,25.63999938964844,358700.0,0.011764675963158888,-1.7500119209971188,0.6153834867769504,54.54543878225733,64.38464934268396,0.3415137179323118,-0.11158983504420661,-1.864447311901582,-3.7471557957237813,19.385544940505742,0.5699996948242188,0.7889312923429088,0.02799940109253285,-1.1138108019098034,1.1698096040948691,-0.5429057004086353,0.598904502593701,0.8017526389465353,54.33519511189444,-7.215548207100696,0.5709051015011684,1,0.07500076293944957,-0.7299995422363317,-2.9149994850158727,-3.9699993133544957,0.36000061035155895,3,0.002713240474530476,1.639996948253829,25.5,2.1219494040696496,25.149999618530273,-1.9056687971439954,25.63999938964844,0.002713240474530476
3631,2015-01-09,26.04999923706055,26.170000076293945,25.79999923706055,25.82999992370605,188500.0,0.009689922767163628,-1.642856656289849,1.3749970197649635,53.70369607257335,62.22165137169653,0.02518437659853845,-0.2947951169206071,-2.0039454115085036,-3.9638078256418225,18.953730060011107,0.3700008392333949,0.7061394378138743,0.22599945068359872,-0.863208898477307,1.3152077998445044,-0.3186047238968541,0.7706036252640516,0.4472475630072026,89.4735860881143,29.98837762626794,0.5446041745804535,1,-0.17499923706055043,-0.9799995422363317,-3.084999561309818,-4.139999389648441,0.46000099182128906,4,-0.016122844091927213,-1.7500119209971188,25.79999923706055,1.639996948253829,25.5,2.1219494040696496,25.149999618530273,-0.016122844091927213
3632,2015-01-12,26.10000038146973,26.31999969482422,25.84000015258789,26.059999465942386,210000.0,0.0019194297840148256,1.0000000000000295,0.18182291079648807,50.33113293822232,58.9528037424561,-0.0908015924061445,-0.2920365584585767,-1.9457433905056014,-3.9830251325013,18.455105769111103,0.4799995422363281,0.5792379554200622,0.23300056457519958,-0.8266339991075249,1.292635128257924,-0.29681671726616443,0.7628178464165636,0.2990116472150497,84.93154443080006,28.191382513132154,0.5298172818413629,1,-0.22500038146973012,-1.0300006866455114,-3.0200004577636754,-4.190000534057621,0.07999992370605113,0,-0.01609195671093311,-1.642856656289849,26.04999923706055,-1.7500119209971188,25.79999923706055,1.639996948253829,25.5,-0.01609195671093311
3633,2015-01-13,26.489999771118164,27.1299991607666,26.270000457763672,26.270000457763672,294300.0,0.014942505132119477,-6.81819442879065,5.499856952126645,55.62128441195313,57.07434240570084,-0.5600792280860212,-0.5935414008444866,-2.235606287077676,-4.336147541366124,18.85774852284819,1.0299987792968714,0.46190004224529346,0.5474999427795417,-0.459922522490924,1.5549224080500075,0.04378871014430885,1.0512111754147746,-1.6299991607666051,70.50694160612812,17.566533251022747,0.5037112326352335,1,-0.49499988555908203,-1.3000001907348633,-3.03749942779541,-4.5149993896484375,-0.2800006866455078,1,-0.03057755654741523,1.0000000000000295,26.10000038146973,-1.642856656289849,26.04999923706055,-1.7500119209971188,25.79999923706055,-0.03057755654741523
3634,2015-01-14,26.38999938964844,26.51000022888184,25.8700008392334,26.21999931335449,132200.0,-0.003775023870658978,2.1219348806051017,0.7727300312979871,48.71795185296821,54.713601154871746,-0.5369218465886902,-0.4122931970997392,-2.051330561865523,-4.201393365307091,19.019605819613318,0.639999389648441,0.3622707637375555,0.38249959945678924,-0.5589187449547914,1.32391794386837,-0.0882095727490011,0.8532087716625796,-1.484598808288581,54.03724426995306,4.477619139740895,0.47070917220579017,1,-0.394999504089359,-1.1999998092651403,-2.7974996566772496,-4.309999465942386,0.5100002288818324,2,-0.02046225921439493,-6.81819442879065,26.489999771118164,1.0000000000000295,26.10000038146973,-1.642856656289849,26.04999923706055,-0.02046225921439493
3635,2015-01-15,26.149999618530273,26.59000015258789,26.04999923706055,26.559999465942386,224100.0,-0.00909434545922383,1.2978702681643899,-2.4117627259364838,44.91018340220339,53.04456683190677,-0.3300641353825853,-0.08696736644424874,-1.7161786939162518,-3.933271067317534,18.952113411581518,0.5400009155273402,0.2127733895460011,0.08549985885620259,-0.7314387482577054,0.9024384659701106,-0.3229694447007496,0.4939691624131548,-1.20010706558228,26.315819665195566,-19.38413597880209,0.4084693035569534,1,-0.1549997329711914,-0.6999998092651367,-2.247499465942383,-3.8999996185302734,0.6599998474121129,3,-0.006118541099279118,2.1219348806051017,26.38999938964844,-6.81819442879065,26.489999771118164,1.0000000000000295,26.10000038146973,-0.006118541099279118
3636,2015-01-16,26.479999542236328,26.54999923706055,25.28000068664551,26.04999923706055,148900.0,0.012619500134608552,3.456137650412869,-1.0487816224564621,50.274731320837766,51.78401482405209,-0.6220084173340439,-0.35814609212670234,-1.9581252188762406,-4.228952238066839,18.998638884440318,1.269998550415039,0.11240418335012947,0.36649980545043803,-0.42504184854087157,1.1580414594417476,-0.02927102154521677,0.7622706324460928,-1.486504857131962,64.86485650540443,20.713690916629986,0.3957708269956546,1,-0.4849996566772461,-0.5649995803833008,-2.5774993896484375,-4.229999542236328,0.0699996948242223,4,-0.012084580829157865,1.2978702681643899,26.149999618530273,2.1219348806051017,26.38999938964844,-6.81819442879065,26.489999771118164,-0.012084580829157865
3637,2015-01-20,26.93000030517578,27.28000068664551,26.32999992370605,26.6200008392334,152400.0,0.016993986809617834,-1.1348300640568163,0.7209284789127293,53.944011341195356,52.11871965965717,-0.9719946937535262,-0.7588432839220047,-2.3249560609262225,-4.641030404240489,18.887557563193464,0.9500007629394602,0.05334892131190472,0.7605005264282241,-0.0964091073630371,1.6174101602194852,0.3320457095325935,1.1889553433238547,-1.8937755305581696,82.4999809265135,40.671020733857546,0.4284548168956303,1,-0.8100004196166992,-0.9399995803833008,-2.947500228881836,-4.600000381469727,-0.4099998474121094,1,-0.015595992258983338,3.456137650412869,26.479999542236328,1.2978702681643899,26.149999618530273,2.1219348806051017,26.38999938964844,-0.015595992258983338
3638,2015-01-21,26.71999931335449,27.09000015258789,26.6299991607666,27.06999969482422,172600.0,-0.007798031542574191,1.3589716001623686,-1.129035433676463,52.475231631749736,51.61374019488451,-0.5764933368883689,-0.5253728840955638,-2.038958203303192,-4.391068871840968,18.414989965125272,0.46000099182128906,0.047692760059753425,0.5184995651245075,-0.37149826159225796,1.4084973918412729,0.07350065176612475,0.9634984784828902,-1.5940235022557623,71.99993133544886,30.309261761477657,0.4449989133583832,1,-0.43999862670897727,-0.7299985885620082,-2.507499217987057,-4.339999198913571,-0.1700000762939382,2,-0.020209544238604105,-1.1348300640568163,26.93000030517578,3.456137650412869,26.479999542236328,1.2978702681643899,26.149999618530273,-0.020209544238604105
3639,2015-01-22,27.059999465942386,27.170000076293945,26.5,26.95000076293945,185300.0,0.012724556935821862,3.0606074617807706,-0.3142816660399842,61.49999547004912,52.38646871575026,-0.750901741471516,-0.8332747483643068,-2.306470407911423,-4.6845742499271275,17.8432908395736,0.6700000762939453,0.06285288872209449,0.8109997749328635,-0.15646913186642308,1.77846868173215,0.32726532153322196,1.294734228332505,-1.8478626598217893,88.99993896484375,40.76562650556,0.4837344533996432,1,-0.779998779296875,-1.069998741149906,-2.7899994850158727,-4.679999351501468,-0.26000022888183594,3,-0.03141169247026543,1.3589716001623686,26.71999931335449,-1.1348300640568163,26.93000030517578,3.456137650412869,26.479999542236328,-0.03141169247026543
3640,2015-01-23,27.09000015258789,27.43000030517578,26.940000534057614,27.149999618530273,49000.0,0.0011086728469178464,-1.722230758226761,-0.5454561217942808,67.1158957591087,53.8767131253653,-0.6466773471791463,-0.8584585637386937,-2.2772917922989606,-4.673022193551667,16.522895410654094,0.4899997711181676,0.16201863188523902,0.8100004196166992,-0.22468257765215682,1.8446834168855553,0.2926589209822694,1.327341918251129,-1.795148791246298,84.18603660868027,30.279864228749773,0.5173414986344288,1,-0.7349996566772461,-1.0249996185302734,-2.820000171661377,-4.710000038146973,-0.20000076293944957,4,-0.0070136778511411535,3.0606074617807706,27.059999465942386,1.3589716001623686,26.71999931335449,-1.1348300640568163,26.93000030517578,-0.0070136778511411535
3641,2015-01-26,26.979999542236328,27.26000022888184,26.8799991607666,27.01000022888184,87400.0,-0.0040605614518999245,-2.3043362883229843,0.5000158947134775,68.40657929899749,55.885096054340316,-0.4368191953892797,-0.7482282369641595,-2.10494614297048,-4.5242413780671455,15.095112447515813,0.3800010681152379,0.21704436709585906,0.6754998207092271,-0.4024218663340591,1.7534215077525133,0.136538977187584,1.2144606642308702,-1.5570392442646828,59.090853919686914,0.24830565235010482,0.5389608435216434,1,-0.6249990463256836,-0.9149990081787109,-2.7099995613098145,-4.314999580383301,0.3199996948242223,0,-0.006300966611500924,-1.722230758226761,27.09000015258789,3.0606074617807706,27.059999465942386,1.3589716001623686,26.71999931335449,-0.006300966611500924
3642,2015-01-27,26.690000534057614,26.84000015258789,26.61000061035156,26.670000076293945,78900.0,-0.010748666163790332,-2.2857220708445705,-0.6666666666664693,72.38371835134211,57.747588714272425,-0.060711890648811107,-0.46389894322478753,-1.7579102943870275,-4.198670861785683,13.429691481765069,0.3699989318847692,0.2625485173774038,0.37400074005126527,-0.7157488997029695,1.4637503798055,-0.17087407982585034,0.9188755599283809,-1.1466178356537213,20.43015824835684,-42.22893540699949,0.5448748198771171,1,-0.3350000381469691,-0.5450000762939418,-2.410000324249264,-3.9400005340576136,0.5599994659423864,1,-0.005245458755926746,-2.3043362883229843,26.979999542236328,-1.722230758226761,27.09000015258789,3.0606074617807706,27.059999465942386,-0.005245458755926746
3643,2015-01-28,26.290000915527344,26.81999969482422,26.10000038146973,26.770000457763672,92900.0,-0.014986871881844,1.482764744184199,-23.999427808510845,61.31805924910615,59.147600647176645,0.34412259042351323,-0.0947474559892143,-1.297575894469972,-3.7639468889071352,11.823381441198283,0.7199993133544886,0.28874993672593874,-0.009498882293701882,-1.089820191815921,1.0708224272285172,-0.5496595370548114,0.5306617724674076,-0.6334211607171376,14.285755259908303,-50.15040141561798,0.5401606547611094,1,0.06499958038330078,-0.14500045776367188,-1.8400015830993652,-3.370001792907715,0.029998779296875,2,0.008748555885385478,-2.2857220708445705,26.690000534057614,-2.3043362883229843,26.979999542236328,-1.722230758226761,27.09000015258789,0.008748555885385478
3644,2015-01-29,26.790000915527344,26.79999923706055,26.21999931335449,26.38999938964844,183600.0,0.019018637603192,1.7619164396003504,-0.8333373069801006,63.41464801429108,61.203652270741934,-0.10411947874055016,-0.6044742687662463,-1.722127616633088,-4.22708022598508,10.130264410051579,0.5799999237060618,0.34176567796962587,0.4770010948181138,-0.6215168464064682,1.5755190360426958,-0.07225787579417542,1.026260065430403,-1.027015927695203,51.879742378850956,-13.262644857015964,0.5492589706122908,1,-0.4350004196166992,-0.6450004577636719,-2.0800013542175293,-3.740001678466797,0.1999988555908203,3,-0.008958628975921035,1.482764744184199,26.290000915527344,-2.2857220708445705,26.690000534057614,-2.3043362883229843,26.979999542236328,-0.008958628975921035
3645,2015-01-30,25.76000022888184,26.75,25.71999931335449,26.54999923706055,179900.0,-0.03844720610100916,-1.3678153863692362,-1.974989986457894,46.75616548947353,60.812700511701465,0.9663656864119154,0.4169767769139945,-0.6270917700721448,-3.1631135860182695,9.140447118244497,1.0700016021728551,0.32049905249927946,-0.5339996337890582,-1.6579665138469224,0.5899672462688059,-1.0959830738179903,0.027983806239873843,1.6700000762939418,2.597460503044774,-57.01066528437342,0.5619834400289327,1,0.8149995803832972,0.3850002288818324,-0.8175005912780797,-2.7100009918212926,0.9400005340576101,4,0.04037263194635665,1.7619164396003504,26.790000915527344,1.482764744184199,26.290000915527344,-2.2857220708445705,26.690000534057614,0.04037263194635665
3646,2015-02-02,25.81999969482422,26.03000068664551,25.29999923706055,25.88999938964844,173200.0,0.0023291717938382916,3.171409575917344,0.08860731988208674,46.874993347698,60.027254067979534,0.8972557793495355,0.37626880843360055,-0.6180837348999688,-3.1828648674614755,9.308302568968438,0.7300014495849609,0.3357842260086521,-0.474000167846679,-1.5979670479045431,0.6499667122111852,-1.035983607875611,0.0879832721822531,1.5758005905151364,33.766243417173904,-21.70346134664944,0.5619834400289327,2,0.5450000762939453,0.3250007629394531,-0.5475001335144043,-2.440000534057617,1.1300010681152308,0,0.04144073228005141,-1.3678153863692362,25.76000022888184,1.7619164396003504,26.790000915527344,1.482764744184199,26.290000915527344,0.04144073228005141
3647,2015-02-03,26.26000022888184,26.5,25.989999771118164,25.989999771118164,117600.0,0.01704107433222868,-2.7777730682829653,-3.857166212533915,47.4613751596825,59.47015890441651,0.3936137547211658,-0.015706518791233748,-0.9728697862765863,-3.5788516826069525,9.677291942064661,0.6800003051757812,0.398352918218027,-0.06499967575073029,-1.1464121687255862,1.0164128172241256,-0.6057059222381582,0.47570657073669764,1.0519680145263628,63.157940967577744,9.1941782515567,0.5407062464874273,2,0.10499954223632457,-0.11499977111816762,-0.987500667572025,-2.865000724792484,1.4899997711181605,1,0.0396039222815725,3.171409575917344,25.81999969482422,-1.3678153863692362,25.76000022888184,1.7619164396003504,26.790000915527344,0.0396039222815725
3648,2015-02-04,26.3700008392334,26.51000022888184,26.07999992370605,26.07999992370605,149400.0,0.004188903632627472,-1.9655099839519903,1.0740756439056773,49.7797517843571,58.1679096060063,0.25562666171178705,-0.031222138965922852,-1.0023578528939936,-3.6474245267930385,9.829104654124224,0.43000030517578836,0.41975628411780974,-0.015999126434326882,-0.9452751227905622,0.9132768699219085,-0.48063712461244634,0.4486388717437926,0.8614886439208966,71.33344014485652,16.66106493016858,0.46463799817811796,2,-0.005001068115234375,-0.22500038146972656,-1.097501277923584,-2.975001335144043,1.3699989318847656,2,0.03337122232690026,-2.7777730682829653,26.26000022888184,3.171409575917344,25.81999969482422,-1.3678153863692362,25.76000022888184,0.03337122232690026
3649,2015-02-05,25.520000457763672,26.520000457763672,25.07999992370605,26.520000457763672,202500.0,-0.03223361222670473,1.8800010681152415,-3.4482649759279784,43.88350737106424,55.58653311844581,0.9657659860483108,0.8646863734534982,-0.08231865678541794,-2.755249349184986,10.628344486049269,1.4400005340576207,0.36628222220222284,-0.8669995307922349,-1.792295514763648,0.05829645317917809,-1.3296475227779396,-0.4043515388065302,1.6342294155468728,26.347336165041767,-30.593702772712078,0.46264799198570644,2,0.6499996185302734,0.625,-0.2025008201599121,-2.1250009536743164,2.469999313354492,3,0.031347931924396555,-1.9655099839519903,26.3700008392334,-2.7777730682829653,26.26000022888184,3.171409575917344,25.81999969482422,0.031347931924396555
3650,2015-02-06,25.8700008392334,25.989999771118164,25.3700008392334,25.440000534057614,131100.0,0.013714748244185504,-1.1754360134384494,-0.4300003051757848,44.100597254231666,52.885868446805155,0.4743974191264151,0.5483114431469716,-0.3728881005190452,-3.0542246791144407,11.462280665890411,0.6199989318847656,0.3383675487290887,-0.5204992294311523,-1.4369332052547712,0.3959347463924665,-0.9787162173429635,-0.06228224151934114,1.1597752371008774,54.861154342859145,-1.0330614532321931,0.45821698791180954,2,0.08999919891357422,0.27499961853027344,-0.472501277923584,-2.475001335144043,2.569999694824215,4,0.04329334733481027,1.8800010681152415,25.520000457763672,-1.9655099839519903,26.3700008392334,-2.7777730682829653,26.26000022888184,0.04329334733481027
3651,2015-02-09,25.6299991607666,26.10000038146973,25.229999542236328,25.86000061035156,70900.0,-0.009277219585660745,1.4507031659256526,-0.5348867124429887,36.895162453263275,48.94269556924084,0.5618472660166631,0.7960482502787869,-0.06566996096259814,-2.764235175445254,12.230810360082389,0.870000839233402,0.22739113639761754,-0.7395009040832505,-1.7066338523918887,0.22763204422538763,-1.2230673782375696,-0.25593442992893145,1.282790346409982,38.19437729726165,-13.742249356234566,0.483566474154319,2,0.32000064849853516,0.5150012969970703,-0.04499959945678711,-2.229999542236328,3.030000686645508,0,0.04174801549782203,-1.1754360134384494,25.8700008392334,1.8800010681152415,25.520000457763672,-1.9655099839519903,26.3700008392334,0.04174801549782203
3652,2015-02-10,25.68000030517578,26.07999992370605,25.440000534057614,25.81999969482422,70500.0,0.0019508835757482412,-1.064517716838202,0.6086891621816708,39.166688190543965,46.481432118289476,0.39505527645266625,0.7514981265244138,-0.04938918661490632,-2.7602568426906657,12.796028740680294,0.6399993896484375,0.08210293843787397,-0.6684997558593757,-1.6776008670249496,0.3406013553061982,-1.1730503114421609,-0.16394920027659055,1.1228218269925705,41.666677704559895,-7.412671763253385,0.5045505555827866,2,0.25999927520751953,0.4650001525878906,-0.01000070571899414,-2.280000686645508,3.1100006103515625,1,0.04945484589841298,1.4507031659256526,25.6299991607666,-1.1754360134384494,25.8700008392334,1.8800010681152415,25.520000457763672,0.04945484589841298
3653,2015-02-11,25.68000030517578,25.8700008392334,25.36000061035156,25.709999084472656,90000.0,0.0,1.9142679643818798,0.21427792915531335,34.529174063336654,43.27193501262788,0.3346154446354319,0.7248679411068721,0.02535164222796027,-2.7070067258930273,12.281741636614413,0.5100002288818395,-0.07201720180475135,-0.6279997825622559,-1.6774024997533559,0.42140293462884415,-1.1527011411578059,-0.10329842396670585,1.019452494484831,41.666677704559895,-2.2653731730979914,0.5247013585955492,2,0.2349996566772461,0.4650001525878906,-0.06750059127807617,-2.280000686645508,3.119998931884769,2,0.08060746379379968,-1.064517716838202,25.68000030517578,1.4507031659256526,25.6299991607666,-1.1754360134384494,25.8700008392334,0.08060746379379968
3654,2015-02-12,25.85000038146973,25.940000534057614,24.440000534057614,25.770000457763672,78100.0,0.006619940586982231,10.53845138099287,-2.666772634791573,36.52175391327462,42.134778170828,0.019281575477730684,0.5400256144942794,-0.09443821391321805,-2.8231855579319856,12.818771823310579,1.5,-0.2245494991872654,-0.43099975585937145,-1.499139180773426,0.6371396690546831,-0.9650694683164005,0.10306995659765761,0.7522852456336082,84.93975765180089,44.195239757380136,0.5340697124570275,2,-0.3699998855590856,0.0850000381469691,-0.37750053405762074,-2.4500007629394567,3.2199993133544886,3,0.07311409523240298,1.9142679643818798,25.68000030517578,-1.064517716838202,25.68000030517578,1.4507031659256526,25.6299991607666,0.07311409523240298
3655,2015-02-13,25.989999771118164,26.1200008392334,25.670000076293945,25.93000030517578,68200.0,0.005415837043808658,1.812490686820883,0.7499940395298048,39.308864633947884,41.294097202633544,-0.09461070634008095,0.4083617572415221,-0.1838219969375885,-2.903851747480232,13.156601619329985,0.4500007629394531,-0.30539397503997634,-0.2830003738403306,-1.3576478095057247,0.7916470618250635,-0.8203240916730259,0.25432334399236467,0.4393030485415146,92.26184258927073,51.61402004124838,0.5373237178326963,2,-0.5099992752075195,-0.054999351501464844,-0.5174999237060547,-2.5900001525878906,3.3500003814697266,4,0.07695267478311152,10.53845138099287,25.85000038146973,1.9142679643818798,25.68000030517578,-1.064517716838202,25.68000030517578,0.07695267478311152
3656,2015-02-17,26.15999984741211,26.36000061035156,25.690000534057614,26.0,64700.0,0.006540980292076171,1.3928515473328142,2.666687859617891,44.12416617009392,40.923296203790365,-0.23614277185776444,0.2246782786436583,-0.30502314257372376,-3.0041457995421936,14.638894738613223,0.6700000762939453,-0.43998844185547625,-0.09700031280517507,-1.1681943444405398,0.9741937188301897,-0.6325973286228574,0.4385967030125073,-1.7199993133544957,89.58329401082638,44.462242549221,0.5355970158176817,2,-0.6799993515014648,-0.22499942779541016,-0.6875,-2.760000228881836,3.0,1,0.08715599005903862,1.812490686820883,25.989999771118164,10.53845138099287,25.85000038146973,1.9142679643818798,25.68000030517578,0.08715599005903862
3657,2015-02-18,26.51000022888184,26.520000457763672,26.04999923706055,26.04999923706055,91100.0,0.013379219553181887,-1.0434791622611,2.875008940705243,52.466357357204565,41.22180793410676,-0.611228506151182,-0.16696095696541846,-0.606309492591965,-3.282495597564907,15.12461097683131,0.47000122070312145,-0.41342394397609894,0.2740000724792502,-0.7573688635142908,1.3053690084727911,-0.2416843955175203,0.7896845404760207,-2.0315996932983467,99.51921974766161,48.411702356852004,0.5156844679967704,2,-1.029999732971195,-0.5749998092651403,-1.0375003814697301,-3.110000610351566,3.049999237060547,2,0.0811014560530976,1.3928515473328142,26.15999984741211,1.812490686820883,25.989999771118164,10.53845138099287,25.85000038146973,0.0811014560530976
3658,2015-02-19,26.18000030517578,26.61000061035156,26.01000022888184,26.399999618530273,85900.0,-0.012448129794677798,-1.1428605488400942,-0.4782583456688767,42.8904436159022,41.111467516866526,-0.347564607095169,0.12702179588679385,-0.24203145885103794,-2.876927130276428,15.578474998521246,0.6000003814697195,-0.397126996357251,-0.028999900817872515,-1.0349798936182708,0.9769800919825258,-0.5319898972180717,0.47399009558232663,-1.6199357727050803,80.18431843052477,27.969314537174235,0.5029899964001985,2,-0.654999732971195,-0.24499988555908203,-0.7075004577636719,-2.640000343322754,3.8299999237060582,3,0.09969444537537164,-1.0434791622611,26.51000022888184,1.3928515473328142,26.15999984741211,1.812490686820883,25.989999771118164,0.09969444537537164
3659,2015-02-20,26.209999084472656,26.53000068664551,25.809999465942386,26.26000022888184,76500.0,0.0011458662699459499,1.4406735826670813,0.22727863849563357,56.83888251496159,42.52683254583652,-0.3010530251543102,0.03170350835079461,-0.22928203071898423,-2.833289829415822,16.350484422698127,0.720001220703125,-0.4162967950453904,0.04349889755248881,-0.8795003346984167,0.9664981298033943,-0.41800071857296217,0.5049985136779398,-1.5269383873291034,57.44667035961639,-1.001466938347761,0.46149961612545193,2,-0.68499851226807,-0.27499866485595703,-0.6174993515014648,-2.094999313354492,4.650001525878903,4,0.09881725459968682,-1.1428605488400942,26.18000030517578,-1.0434791622611,26.51000022888184,1.3928515473328142,26.15999984741211,0.09881725459968682
3660,2015-02-23,26.899999618530273,26.899999618530273,26.1299991607666,26.29999923706055,142300.0,0.026325851131616007,1.566666560702921,-11.999732977302147,63.775495557390435,45.513536224072865,-0.9270751682358025,-0.7096451028112938,-0.8863331686909923,-3.4428186799083846,16.581848140339535,0.7700004577636719,-0.442175089209897,0.7429994583129869,-0.14315369910772802,1.6291526157337017,0.2999228796026294,1.1860760370233443,-2.1013225265942417,100.0,36.84227500043728,0.4430765787103568,2,-1.2299995422363281,-0.9649991989135742,-1.307499885559082,-2.7250003814697266,4.659999847412113,0,0.0806691489615905,1.4406735826670813,26.209999084472656,-1.1428605488400942,26.18000030517578,-1.0434791622611,26.51000022888184,0.0806691489615905
3661,2015-02-24,26.809999465942386,27.1299991607666,26.540000915527344,26.8799991607666,59400.0,-0.0033457306269212284,1.070170389902424,-0.11666608386606084,57.70306297449925,47.57313342229012,-0.7287223554834448,-0.6672438838223478,-0.7547234444400495,-3.2693388093259195,16.788610428649097,0.5899982452392578,-0.36565304761150585,0.6614993095397992,-0.19415130122786195,1.5171499203074603,0.23367400415596862,1.0893246149236298,-1.8432165718788163,75.75759327225984,12.079406901388325,0.42782530538383035,2,-1.024999618530277,-0.8749990463256871,-1.087499618530277,-2.404999732971195,4.739999771118164,1,0.0943678007103077,1.566666560702921,26.899999618530273,1.4406735826670813,26.209999084472656,-1.1428605488400942,26.18000030517578,0.0943678007103077
3662,2015-02-25,26.54999923706055,27.03000068664551,26.459999084472656,26.8700008392334,52800.0,-0.009697882658003087,-1.279997711190386,4.571471389645958,52.41933126977532,49.56092866744998,-0.3713902979696222,-0.440873810976246,-0.46269167713607473,-2.9230104563016184,17.50483961532558,0.5700016021728551,-0.31663125331468933,0.40849914550781463,-0.4306299997147427,1.247628290730372,-0.011065427103464032,0.8280637181190933,-1.3668947163266765,56.06060168193524,-6.374573054156322,0.41956457261127855,2,-0.764999389648441,-0.6149988174438512,-0.5949993133544957,-2.144999504089359,5.709999084472646,2,0.0983051105594126,1.070170389902424,26.809999465942386,1.566666560702921,26.899999618530273,1.4406735826670813,26.209999084472656,0.0983051105594126
3663,2015-02-26,26.520000457763672,26.93000030517578,26.440000534057614,26.57999992370605,71200.0,-0.0011298975577748172,-3.4545572769911232,0.18749739230983822,67.2413702385368,52.97421937025689,-0.23435141908350232,-0.41398582480364254,-0.3919676600557267,-2.811410407135771,18.604280734146723,0.4899997711181676,-0.20105573926957732,0.3670003890991218,-0.48687242581671697,1.2208732040149606,-0.05993601835879758,0.7939367965570412,-1.1422064730265262,53.78796636129803,-12.666299966270117,0.42693640745791933,2,-0.12000083923339844,-0.5850000381469727,-0.4650001525878906,-2.0399999618530273,5.6499977111816335,3,0.11463042819400715,-1.279997711190386,26.54999923706055,1.070170389902424,26.809999465942386,1.566666560702921,26.899999618530273,0.11463042819400715
3664,2015-02-27,26.54999923706055,26.76000022888184,26.399999618530273,26.399999618530273,184400.0,0.001131175670402218,-3.8000203451038708,-2.5000158947136257,63.17826391348031,55.62637484576049,-0.1727831828320845,-0.48790181493267326,-0.3835991379488668,-2.767746637674204,19.78380598083059,0.36000061035156605,-0.09584890806564061,0.4089992523193402,-0.4133436707420266,1.231342175380707,-0.0021722092113449776,0.8201707138500254,-0.9969847347204599,42.00000762939489,-24.849951628544616,0.41117146153068423,2,-0.13999938964844105,-0.6149988174438512,-0.4149985313415563,-1.7099990844726598,5.54000091552734,4,0.13032019176074217,-3.4545572769911232,26.520000457763672,-1.279997711190386,26.54999923706055,1.070170389902424,26.809999465942386,0.13032019176074217
3665,2015-03-02,26.79999923706055,27.03000068664551,26.270000457763672,26.43000030517578,127100.0,0.009416196127457255,-1.2029035985382597,2.4666658189539725,72.5868893626579,58.78889964493426,-0.3305639934766056,-0.6914434638044327,-0.5889567328334735,-2.9415631945392526,20.13120868560009,0.7600002288818395,0.04625374781747382,0.6069993019104025,-0.24489848643723633,1.4588970902580414,0.18105040773658132,1.0329481960842237,-1.0892862688778102,61.62785797771989,-8.481385856600262,0.4259488941738198,3,-0.32999992370605824,-0.8649988174438512,-0.6649985313415563,-1.8449993133544957,5.530002593994144,0,0.15149259286830907,-3.8000203451038708,26.54999923706055,-3.4545572769911232,26.520000457763672,-1.279997711190386,26.54999923706055,0.15149259286830907
3666,2015-03-03,26.88999938964844,26.899999618530273,26.270000457763672,26.79999923706055,400900.0,0.0033582147444031207,10.454466638924307,0.24324435784025417,73.00380889942241,61.070838705180684,-0.3420994105141304,-0.7348478123431512,-0.6481448149435458,-2.9544024479627495,19.96373882208343,0.6299991607666016,0.17979542784869196,0.643499469757085,-0.24344096513266678,1.5304399046468369,0.20002925231220914,1.086969687201961,-1.037357802207314,81.57878225865154,7.546571426486963,0.44347021744487547,3,-0.42000007629394887,-1.0399990081787145,-0.6799988746643102,-1.8599996566772496,5.389999389648434,1,0.17367051626232866,-1.2029035985382597,26.79999923706055,-3.8000203451038708,26.54999923706055,-3.4545572769911232,26.520000457763672,0.17367051626232866
3667,2015-03-04,27.29999923706055,27.989999771118164,26.10000038146973,27.989999771118164,169100.0,0.01524729850198292,4.4782548602798995,-7.666659602424408,76.64474468482912,64.82131660172811,-0.70208487880981,-1.1203811677487998,-1.0319268180073884,-3.295250930698799,20.732584177105323,1.889999389648434,0.30761573427484734,1.0014993667602567,-0.002938103199799258,2.0059368367203128,0.49928063178022697,1.5037181017402865,-1.3196218922868752,63.492023445258184,-14.029685550986102,0.5022187349800287,3,-0.399999618530277,-1.0849990844726598,-1.0899987220764196,-2.269999504089359,4.740001678466793,2,0.1556776600283014,10.454466638924307,26.88999938964844,-1.2029035985382597,26.79999923706055,-3.8000203451038708,26.54999923706055,0.1556776600283014
3668,2015-03-05,27.25,27.940000534057614,26.86000061035156,27.45000076293945,270300.0,-0.0018314739361851018,-1.2040825064908112,0.2898559538256095,73.97262689926755,66.72506597776211,-0.5412642732350257,-1.0551736000168006,-0.964454430400167,-3.1627556518367257,21.558828014406544,1.0799999237060547,0.4024205861171204,0.9075001716613755,-0.18349355012541935,1.9984938934481704,0.3620033107679781,1.452997032554773,-1.1499996185302699,60.84656031260337,-15.086743805999902,0.5454968608933972,3,-0.2049999237060547,-1.0349998474121094,-0.9999995231628418,-2.2200002670288086,5.049999237060554,3,0.18385314941406228,4.4782548602798995,27.29999923706055,10.454466638924307,26.88999938964844,-1.2029035985382597,26.79999923706055,0.18385314941406228
3669,2015-03-06,26.31999969482422,27.51000022888184,26.149999618530273,27.26000022888184,276500.0,-0.034128451566083684,-1.1249998137355905,4.699984741269247,54.44744170886228,65.68861555014787,0.4536909989987876,-0.06552590591203966,-0.028394560733463692,-2.156586060804994,20.859144628211418,1.360000610351566,0.4064846463373293,-0.06250009536743306,-1.0828994786940598,0.9578992879591937,-0.5726997870307464,0.4476995962958803,1.6700000762939453,11.64017906880973,-59.657113694496914,0.5101996916633137,3,0.7250003814697266,-0.10499954223632812,-0.06999921798706055,-1.2899999618530273,5.920001983642585,4,0.2222643822929633,-1.2040825064908112,27.25,4.4782548602798995,27.29999923706055,10.454466638924307,26.88999938964844,0.2222643822929633
3670,2015-03-09,26.989999771118164,27.03000068664551,26.32999992370605,26.32999992370605,173300.0,0.02545593024553483,-1.1212149235615396,-0.7021270983359419,59.85748788878108,65.92799609617919,-0.22596233979361458,-0.6822980471928446,-0.6960302878026496,-2.751655406278232,20.12164948240547,0.7100009918212926,0.5069871157899435,0.5515000343322747,-0.47339553968743076,1.5763956083519801,0.03905224732242374,1.0639478213421256,0.9631999969482408,47.08993000331001,-20.98987536236708,0.5124477870098518,3,0.05500030517578125,-0.7749996185302734,-0.7399992942810059,-1.9600000381469727,4.9600009918212855,0,0.18895888939307093,-1.1249998137355905,26.31999969482422,-1.2040825064908112,27.25,4.4782548602798995,27.29999923706055,0.18895888939307093
3671,2015-03-10,26.70000076293945,27.03000068664551,26.10000038146973,26.85000038146973,316100.0,-0.010744683610151018,2.647058383541408,-0.22727220183222063,52.28916537556641,65.91353321904487,0.052291461570611375,-0.3246732201171021,-0.40763276963130224,-2.3927607685037913,19.316075776830534,0.9300003051757812,0.5392370827744699,0.20800094604491903,-0.7486287065031583,1.1646305985929963,-0.27031388022911784,0.6863157723189559,1.2171350021362315,31.746062181603552,-31.020239837891776,0.478314826274038,3,0.34499931335449574,-0.48500061035155895,-0.3400006294250453,-1.6700010299682582,4.849998474121101,1,0.2108614572000269,-1.1212149235615396,26.989999771118164,-1.1249998137355905,26.31999969482422,-1.2040825064908112,27.25,0.2108614572000269
3672,2015-03-11,26.95000076293945,27.040000915527344,26.309999465942386,26.78000068664551,118500.0,0.009363295612598188,3.1714323082707794,-1.1333367241838694,59.45947465848108,65.04887815459423,-0.1508665629006707,-0.5003002304224076,-0.655395097282085,-2.576342446812962,18.461012800002898,0.7300014495849574,0.4880458484053207,0.394500923156734,-0.5018886760041532,1.2908905223176212,-0.05369387642370782,0.8426957227371759,0.8944495867919926,46.19566907503944,-13.773869735350992,0.44819479958044295,3,0.09499931335449574,-0.735000610351559,-0.6950006484985316,-1.9200010299682582,4.129999160766602,2,0.19777357571310428,2.647058383541408,26.70000076293945,-1.1212149235615396,26.989999771118164,-1.1249998137355905,26.31999969482422,0.19777357571310428
3673,2015-03-12,27.75,27.75,27.149999618530273,27.20000076293945,235500.0,0.02968457196337737,1.18182259552362,3.235288177809848,65.90911240439601,65.35230576469597,-0.847126331519501,-1.1987283125316353,-1.4489725889527705,-3.295016818402175,17.588589613631516,0.7999992370605504,0.4956287730788844,1.0910001754760756,0.1436738270082678,2.0383265239438835,0.61733700124217,1.5646633497099813,0.02467235100097298,100.0,38.07090099982351,0.4736631742339044,3,-0.7049999237060547,-1.5349998474121094,-1.494999885559082,-2.7200002670288086,3.9400005340576136,3,0.15459462758657105,3.1714323082707794,26.95000076293945,2.647058383541408,26.70000076293945,-1.1212149235615396,26.989999771118164,0.15459462758657105
3674,2015-03-13,27.739999771118164,27.88999938964844,27.40999984741211,27.70000076293945,207200.0,-0.0003603686083544222,1.8235412915060458,0.07272557029803829,60.09616530859643,63.96444753646691,-0.7270275002825244,-1.0960701916604094,-1.4293106113279954,-3.195419699859883,15.800789266042559,0.4799995422363317,0.5497456968076122,0.9864999771118157,0.0026027690755512367,1.9703971851480802,0.49455137309368524,1.4784485811299461,-1.639999389648434,91.62012839979734,33.08130440268361,0.4919486040181314,3,-0.6949996948242188,-1.5249996185302734,-1.484999656677246,-2.7100000381469727,4.289999008178711,4,0.16438354374790176,1.18182259552362,27.75,3.1714323082707794,26.95000076293945,2.647058383541408,26.70000076293945,0.16438354374790176
3675,2015-03-16,27.989999771118164,28.28000068664551,27.65999984741211,27.809999465942386,217700.0,0.00901225674342987,-1.58333929380351,4.500119212244993,63.657423964268865,62.92596032144986,-0.8833699798942938,-1.2527835657912867,-1.6542941919621938,-3.35952697019,14.441833267460252,0.620000839233402,0.5676696267483834,1.1364999771118178,0.07578968288148857,2.197210271342147,0.6061448299966514,1.6668551242269842,-1.8541994094848597,86.69720757199786,29.083274955233918,0.5303551471151648,3,-0.7999992370605433,-1.6299991607666016,-1.8324995040893555,-2.869999885559082,4.079999923706055,0,0.15184001222229582,1.8235412915060458,27.739999771118164,1.18182259552362,27.75,3.1714323082707794,26.95000076293945,0.15184001222229582
3676,2015-03-17,28.440000534057614,28.5,27.71999931335449,27.85000038146973,219500.0,0.016077197807046417,1.197187866023371,3.2777730682829906,70.95346784592488,62.29359622823828,-1.218521633159849,-1.6055307306471853,-2.0632175780658386,-3.720784941132326,13.554719009591587,0.7800006866455114,0.6215523382662589,1.4725007057189892,0.24815320387321194,2.6968482075647664,0.8603269547961006,2.084674456641878,-2.21843215942382,97.2602990269039,37.820246623859845,0.6121737509228882,3,-1.1400003433227504,-1.970000267028805,-2.3875002861022914,-3.1600008010864222,3.4899997711181676,1,0.12341772724928468,-1.58333929380351,27.989999771118164,1.8235412915060458,27.739999771118164,1.18182259552362,27.75,0.12341772724928468
3677,2015-03-18,28.65999984741211,28.670000076293945,28.01000022888184,28.26000022888184,165800.0,0.007735559396035985,2.142855845341285,0.6779652797982758,72.76596573587986,62.15952276563965,-1.3693152943925213,-1.7457018111204903,-2.2329333411804804,-3.8557691012908357,12.98627565179701,0.6599998474121058,0.6396480031803655,1.5850000381469727,0.16747789773602761,3.0025221785579177,0.8762389679415001,2.293761108352445,-2.3017255752563415,99.34209040327863,37.568308981535054,0.7087610702054727,3,-1.2749996185302734,-2.104999542236328,-2.612499713897705,-3.369999885559082,3.3899993896484446,2,0.10083738328803227,1.197187866023371,28.440000534057614,-1.58333929380351,27.989999771118164,1.8235412915060458,27.739999771118164,0.10083738328803227
3678,2015-03-19,28.790000915527344,28.959999084472656,28.440000534057614,28.61000061035156,141300.0,0.004535975883020571,1.0000073360036523,0.45000119209404527,73.3333545260992,64.25795752311042,-1.4057209734058809,-1.7603990821012125,-2.294306923448225,-3.8964215592136853,12.673135256377757,0.5199985504150426,0.6587299494273289,1.5845010757446296,0.039110485635099224,3.12989166585416,0.8118057806898626,2.3571963707993966,-2.2467885790405226,89.03237079860111,23.734639801872163,0.7726952950547659,3,-1.2600011825561523,-2.090001106262207,-2.7475008964538574,-3.450000762939453,2.9199981689453125,3,0.07954147048823601,2.142855845341285,28.65999984741211,1.197187866023371,28.440000534057614,-1.58333929380351,27.989999771118164,0.07954147048823601
3679,2015-03-20,28.79999923706055,29.53000068664551,28.729999542236328,28.95000076293945,377900.0,0.00034728451598664556,-4.517231853937043,-0.8333403975754962,71.92983630255243,65.599329569085,-1.1476207528046558,-1.6510631050643454,-2.2454299123541404,-3.811315913630189,12.31658758116842,0.8000011444091832,0.6269944376317227,1.4649993896484403,-0.1611102004677072,3.091108979764588,0.6519445945903684,2.2780541847065123,-2.0151082257751476,60.96250684656261,-4.601178555890634,0.813054795058073,3,-0.9849987030029297,-1.814998626708988,-2.769999027252201,-3.45999908447266,3.330001831054684,4,0.10034726991513732,1.0000073360036523,28.790000915527344,2.142855845341285,28.65999984741211,1.197187866023371,28.440000534057614,0.10034726991513732
3680,2015-03-23,29.06999969482422,29.209999084472656,28.40999984741211,28.770000457763672,358500.0,0.009375016142924908,1.7586274935380122,-1.9999745689436887,72.99579417365081,67.9000661022055,-1.2198223444852232,-1.8447377426957132,-2.461875078496817,-3.98048340860273,12.409805059661135,0.7999992370605469,0.6232243700606688,1.6264998435974114,-0.15915398920789414,3.412153676402717,0.7336729271947569,2.519326760000066,-1.9556955224956027,74.58559984488305,10.59134671469225,0.8928269164026532,3,-1.1499996185302699,-1.4699993133544922,-3.362499237060547,-3.729999542236328,2.270000457763672,0,0.10182315498956362,-4.517231853937043,28.79999923706055,1.0000073360036523,28.790000915527344,2.142855845341285,28.65999984741211,0.10182315498956362
3681,2015-03-24,29.34000015258789,29.43000030517578,28.809999465942386,28.989999771118164,147300.0,0.009287941541043176,1.339622777311924,1.1666709052299633,72.17393035023899,69.31278340128972,-1.2024023694049184,-2.018993360039275,-2.6821381019073414,-4.164780732759127,12.992191492735722,0.6200008392333949,0.7742926890803865,1.7700002670288093,-0.17779220173889243,3.717792735796511,0.7961040326449584,2.74389650141266,-1.9358123985412483,87.49996862914354,22.473814265025794,0.9738962343838515,3,-1.0,-1.7299995422363281,-3.6324996948242188,-4.0,0.8299999237060547,1,0.09304701867888476,1.7586274935380122,29.06999969482422,-4.517231853937043,28.79999923706055,1.0000073360036523,28.790000915527344,0.09304701867888476
3682,2015-03-25,29.15999984741211,29.78000068664551,29.0,29.53000068664551,319500.0,-0.006134979694603193,-1.260869805588814,-1.0571441027569433,70.19027518244816,69.78846815440662,-0.7553827838986003,-1.7217054132045817,-2.455078436447703,-3.901808653189388,13.61972987404031,0.7800006866455114,0.8560093698278806,1.4594999313354506,-0.549327798463672,3.4683276611345732,0.45508606643588934,2.463913796235012,-1.500714541453604,54.74449201211221,-10.363788363301488,1.004413864899561,3,-0.5649995803833008,-1.3649997711181605,-3.4524993896484375,-3.8199996948242188,1.6599998474121094,2,0.09499315748485859,1.339622777311924,29.34000015258789,1.7586274935380122,29.06999969482422,-4.517231853937043,28.79999923706055,0.09499315748485859
3683,2015-03-26,29.559999465942386,29.60000038146973,29.03000068664551,29.04999923706055,415700.0,0.013717408114656715,-1.0727362262750688,-1.3783758705480131,88.5714363565271,72.95238715973225,-0.9740670123022888,-1.9839991943028963,-2.8149731716655744,-4.223013047010422,14.252709170091682,0.5699996948242188,1.0251439983424078,1.707499599456792,-0.3835931360051852,3.7985923349187694,0.6619532317258034,2.7530459671877807,-1.6038140066876991,83.94152657408378,11.571296231814898,1.0455463677309895,3,-0.8399991989135778,-1.7649993896484375,-3.8524990081787145,-4.219999313354496,1.610000610351559,3,0.0842354470942066,-1.260869805588814,29.15999984741211,1.339622777311924,29.34000015258789,1.7586274935380122,29.06999969482422,0.0842354470942066
3684,2015-03-27,30.01000022888184,30.04999923706055,29.25,29.520000457763672,256100.0,0.015223300780432103,1.8070257626914241,0.9607834337495909,87.9397086069356,75.65041878669521,-1.1937401998981478,-2.27830447532304,-3.2155893228874994,-4.599104832718044,15.013223446459495,0.7999992370605504,1.1705138200195648,1.984500312805178,-0.2221831484027348,4.191183774013091,0.8811585822012198,3.087842043409136,-1.7984806377924372,97.5610351789652,21.084508023568873,1.1033417306039563,3,-1.12500095367432,-2.080000877380371,-4.279999732971195,-4.670000076293949,1.25,4,0.056647745505670644,-1.0727362262750688,29.559999465942386,-1.260869805588814,29.15999984741211,1.339622777311924,29.34000015258789,0.056647745505670644
3685,2015-03-30,30.86000061035156,31.520000457763672,30.1299991607666,30.270000457763672,425600.0,0.02832390453138589,-2.19539519261968,1.2040825064908112,95.81496705413004,78.41280758760692,-1.7811219630034891,-2.9603214632223604,-3.997572716544905,-5.3635953596973245,16.714819700085297,1.5100002288818324,1.2459817693633966,2.6315006256103466,0.1675176186042755,5.095483632616418,1.399509122107311,3.863492129113382,-2.354324275906773,75.6457710014138,-6.220811065100918,1.2319915035030362,3,-1.095000267028805,-2.0500001907348597,-5.130000114440914,-5.520000457763668,0.7199993133544922,0,0.04115361090879799,1.8070257626914241,30.01000022888184,-1.0727362262750688,29.559999465942386,-1.260869805588814,29.15999984741211,0.04115361090879799
3686,2015-03-31,31.559999465942386,31.790000915527344,30.82999992370605,30.86000061035156,347700.0,0.02268304736701854,-1.5263176387030895,1.186438431448634,96.19237389233304,81.01574182721282,-2.226105407839608,-3.4704486804077135,-4.630656685020757,-5.979532642067728,18.563450128607954,0.9600009918212926,1.3999769516969955,3.0979994773864767,0.3049585711369538,5.891040383636,1.7014790242617153,4.494519930511238,-2.5117447893002023,91.75622315014601,5.155371079987816,1.3965204531247613,3,-1.4599990844726598,-2.614998817443851,-5.757499217987064,-6.219999313354496,0.1800003051757777,1,-0.006970827537304158,-2.19539519261968,30.86000061035156,1.8070257626914241,30.01000022888184,-1.0727362262750688,29.559999465942386,-0.006970827537304158
3687,2015-04-01,31.54999923706055,32.15999984741211,31.25,31.559999465942386,280700.0,-0.0003168640383732768,-1.9836124009192466,-0.014286064615627606,95.23807793788403,83.44959998407779,-1.9702391299634776,-3.2946417810314585,-4.566985221630823,-5.89058340908705,20.080041525254426,0.9099998474121094,1.5339591221238287,2.8754992485046422,-0.17969431952820258,5.930692816537487,1.3479024644882216,4.403096032521063,-1.9533953126413337,80.51115738311707,-4.213248240035924,1.5275967840164217,4,-1.264999389648441,-2.4199991226196325,-5.689999103546146,-5.949998855590824,0.6700019836425746,2,-0.043740069544774274,-1.5263176387030895,31.559999465942386,-2.19539519261968,30.86000061035156,1.8070257626914241,30.01000022888184,-0.043740069544774274
3688,2015-04-02,32.259998321533196,32.450000762939446,31.5,31.5,207800.0,0.02250393349102331,-1.5000075290243937,-75.99809269502123,96.12243777858482,86.13766681474806,-2.3873064593439643,-3.8051517945839137,-5.207186240207562,-6.5198968154652235,21.732403548141434,0.950000762939446,1.6258139678133823,3.3349984169006284,-0.03387085070416873,6.7038676845054255,1.6505637830982316,5.019433050703025,-2.1507152125154008,94.06242512168284,9.788505833784797,1.6844346338023979,4,-1.8299980163574183,-2.984997749328606,-6.399998188018792,-6.324997901916497,0.15000152587891336,3,-0.04463728151367552,-1.9836124009192466,31.54999923706055,-1.5263176387030895,31.559999465942386,-2.19539519261968,30.86000061035156,-0.04463728151367552
3689,2015-04-06,32.169998168945305,32.72999954223633,31.88999938964844,32.22999954223633,269600.0,-0.002789837485137614,-1.7096825797242534,-0.07894934974327035,94.09281223278506,88.48177993242966,-1.9768915410441252,-3.4302856297637057,-5.057955644535561,-6.353386006945669,24.616698780045148,0.8400001525878871,1.7004154921921106,2.952498340606681,-0.47930168455847877,6.384298365771837,1.236598328024101,4.668398353189261,-1.5925715291431786,78.4614888027645,-5.278457731574164,1.7159000125825783,4,-1.39999866485595,-2.754998207092278,-6.002498149871819,-6.234997749328606,-0.06999969482421875,0,-0.031084804151984335,-1.5000075290243937,32.259998321533196,-1.9836124009192466,31.54999923706055,-1.5263176387030895,31.559999465942386,-0.031084804151984335
3690,2015-04-07,32.09000015258789,32.610000610351555,32.080001831054695,32.200000762939446,214000.0,-0.0024867274140736306,-7.153999647867332,1.8333015449166967,91.76203780044595,90.65823631578597,-1.5907390569807092,-3.10796496171929,-4.919402725375196,-6.204070316864449,27.656864910282547,0.5299987792968608,1.7734563765406008,2.6175003051757812,-0.8747752498706873,6.10977586022225,0.871362527652547,4.3636380826990155,-1.0820589322989242,66.31581483455761,-15.0647731204716,1.746137777523235,4,-1.2250003814697266,-2.6750001907348633,-5.917500019073486,-6.154999732971191,-0.12000083923340199,1,-0.025864752875020325,-1.7096825797242534,32.169998168945305,-1.5000075290243937,32.259998321533196,-1.9836124009192466,31.54999923706055,-0.025864752875020325
3691,2015-04-08,32.330001831054695,32.5,32.09000015258789,32.130001068115234,203100.0,0.007479017679202116,-1.9285432078582037,-1.8181786655571248,91.79957282336314,93.05926938699875,-1.5220675570643323,-3.0615205713352047,-5.0933071943191095,-6.371058275877882,30.506753207110194,0.4099998474121094,1.8843512602520214,2.5760019302368242,-0.8827677456222816,6.03477160609593,0.8466170923072696,4.305386768166379,-0.9776489463762559,72.97311926345438,-5.882009929958301,1.729384837929553,4,-1.4500017166137766,-2.9150018692016673,-6.127501964569099,-6.395001411437995,0.7999992370605398,2,-0.023198325545042975,-7.153999647867332,32.09000015258789,-1.7096825797242534,32.169998168945305,-1.5000075290243937,32.259998321533196,-0.023198325545042975
3692,2015-04-09,32.279998779296875,32.68000030517578,32.09000015258789,32.400001525878906,176100.0,-0.0015466454972418164,-1.3600006103515625,-0.60001144404812,90.48720129646561,93.27213215810302,-1.0984657363061245,-2.731794065267785,-4.967076226448128,-6.24918774123595,33.56262939463317,0.5900001525878906,1.9817084309839643,2.2594989776611314,-1.1097889890256596,5.628786944347922,0.5748549943177359,3.944142961004527,-0.6521165631068584,63.41455850290134,-13.568563234208312,1.684643983343395,4,-1.289999008178711,-2.8649988174438477,-6.119998931884766,-6.344998359680176,0.6500015258789062,3,-0.0167285944423593,-1.9285432078582037,32.330001831054695,-7.153999647867332,32.09000015258789,-1.7096825797242534,32.169998168945305,-0.0167285944423593
3693,2015-04-10,32.040000915527344,32.47999954223633,31.86000061035156,32.47999954223633,158000.0,-0.007434878340932816,1.8181857589970944,3.6665713014177634,85.6828306728486,93.02136794320448,-0.524881328036841,-2.270321685137681,-4.639172432069017,-5.9346352405032405,36.251030311185936,0.6199989318847692,2.079578386198204,1.805001068115235,-1.5013084238364556,5.111310560066926,0.15184632213939153,3.4581558140910786,-0.19169523412806555,20.6897156512401,-55.91077096071,1.6531547459758449,4,-0.6100015640258789,-2.6250009536743164,-5.482501029968262,-5.825000762939453,1.2099990844726562,4,0.005617986892395788,-1.3600006103515625,32.279998779296875,-1.9285432078582037,32.330001831054695,-7.153999647867332,32.09000015258789,0.005617986892395788
3694,2015-04-13,32.299999237060554,32.389999389648445,32.029998779296875,32.09999847412109,155900.0,0.008114803810982618,-1.11764969875129,-0.4545486071976949,85.65121868242176,91.89206256857022,-0.4759317233239031,-2.2885134441767576,-4.822550150468942,-6.113818366937277,38.88897738469376,0.3600006103515696,2.2250979253665584,1.8369994163513255,-1.3723621863674964,5.046361019070147,0.23231861499191098,3.4416802177107364,-0.43999862670899503,53.65838908065869,-22.238724371343245,1.6046808013594112,4,-0.5199995040893626,-2.8849992752075266,-5.669999122619636,-6.084999084472663,1.1199989318847514,0,0.003405591732192459,1.8181857589970944,32.040000915527344,-1.3600006103515625,32.279998779296875,-1.9285432078582037,32.330001831054695,0.003405591732192459
3695,2015-04-14,32.240001678466804,32.47999954223633,32.009998321533196,32.220001220703125,177800.0,-0.00185750959786124,-1.1363388096579459,0.10000190734138531,83.56486448539953,90.48900596779983,-0.22305117453303325,-1.9961338900972478,-4.651844333890974,-5.972534044298463,41.17148739235138,0.4700012207031321,2.2767246792759614,1.5645017623901438,-1.5156174956342596,4.644621020414547,0.024442133377938546,3.1045613914023455,0.48999786376952414,46.34161091934349,-26.9275405409198,1.5400596290122017,4,-0.2500019073486399,-2.8250017166137766,-5.610001564025886,-6.025001525878913,0.709999084472642,1,-0.004342530926083277,-1.11764969875129,32.299999237060554,1.8181857589970944,32.040000915527344,-1.3600006103515625,32.279998779296875,-0.004342530926083277
3696,2015-04-15,31.95000076293945,32.459999084472656,31.95000076293945,32.27000045776367,142000.0,-0.008995065149796422,-2.1874925494122492,-15.999618538998881,81.48987726653888,88.96142811542813,0.14314216516960343,-1.5069519715097535,-4.254156689948353,-5.601149446223179,43.24926843817956,0.5099983215332067,2.316930411266771,1.0990008354186962,-1.8416320860227309,4.03963375686012,-0.3713156253020138,2.569317296139406,0.7655987548828129,10.975632449129549,-61.966685805325156,1.4703164607207118,4,0.1649990081787145,-2.5350008010864222,-5.320000648498532,-5.735000610351559,-0.11000061035155895,2,0.0006259327053987906,-1.1363388096579459,32.240001678466804,-1.11764969875129,32.299999237060554,1.8181857589970944,32.040000915527344,0.0006259327053987906
3697,2015-04-16,31.54999923706055,31.95000076293945,31.290000915527344,31.920000076293945,119900.0,-0.012519609274716625,2.069750937035675,1.1562537252938272,72.46050215384082,86.33232415712324,0.6069734318135467,-0.9268582226455777,-3.763080923771792,-5.116473871501814,44.6995178391151,0.6599998474121058,2.2217617961786473,0.5544993400573759,-2.211660576876742,3.3206592569914974,-0.8285806184096849,1.9375792985244367,1.1349763305663991,21.84862366204979,-47.649215131528464,1.38307995846706,4,0.4600009918212855,-2.029999732971195,-4.9199991226196325,-5.33499908447266,0.20000076293944957,3,0.05007929855030602,-2.1874925494122492,31.95000076293945,-1.1363388096579459,32.240001678466804,-1.11764969875129,32.299999237060554,0.05007929855030602
3698,2015-04-17,31.07999992370605,31.3799991607666,30.979999542236328,31.309999465942386,139100.0,-0.014896967503010616,1.162166341900962,0.6216189744673863,62.022476726044424,82.76895354526319,0.9968129769195819,-0.29144394304394794,-3.2091372406580696,-4.567506016754759,45.66687269882346,0.5699996948242223,2.033078264929806,-0.02999992370605753,-2.5939607979908494,2.533960950578731,-1.3119803608484553,1.2519805134363367,1.5212771647949204,6.666692097981534,-56.83249003865088,1.2819804371423948,4,0.7500000000000036,-1.1400003433227504,-4.449999809265133,-4.8649997711181605,0.4099998474121129,4,0.05952382194372707,2.069750937035675,31.54999923706055,-2.1874925494122492,31.95000076293945,-1.1363388096579459,32.240001678466804,0.05952382194372707
3699,2015-04-20,31.690000534057614,31.79999923706055,30.76000022888184,31.170000076293945,164400.0,0.019626789313029747,1.8108162444712235,-2.260876055263378,59.85748788878106,79.2240035550782,0.34817913217713325,-0.7102463782954196,-3.6989722245726604,-5.095306953231681,46.23529511857197,1.039999008178711,1.9054107909641544,0.43550062179565074,-1.8954669019661203,2.7664681455574254,-0.7299831400852348,1.6009843836765363,0.7815743507421864,54.06980676998112,-7.566865448226601,1.165483761880887,4,0.02999973297119496,-1.6200008392333949,-5.060000419616696,-5.475000381469723,-0.18000030517577414,0,0.04922686777066598,1.162166341900962,31.07999992370605,2.069750937035675,31.54999923706055,-2.1874925494122492,31.95000076293945,0.04922686777066598
3700,2015-04-21,32.029998779296875,32.259998321533196,31.690000534057614,31.809999465942386,127700.0,0.010728881019546277,-1.478266458239121,0.4230752301654217,56.10389262955236,75.257816866877,-0.0013693781645045533,-0.8612769251878163,-3.923659763836447,-5.358277518423808,47.608405581316035,0.5699977874755824,1.6817379748897423,0.62749891281128,-1.4851184784451164,2.740116304067673,-0.42880978281691284,1.6838076084394764,0.2704186399111279,74.7058473738596,16.18183774688653,1.0563086956281964,4,-0.3099985122680664,-1.8349990844726562,-5.399998664855957,-5.814998626708984,-0.3299980163574254,1,0.0433967980837664,1.8108162444712235,31.690000534057614,1.162166341900962,31.07999992370605,2.069750937035675,31.54999923706055,0.0433967980837664
3701,2015-04-22,32.06999969482422,32.18000030517578,31.649999618530273,31.96999931335449,132700.0,0.001248857853631824,2.3124877066035654,0.45454860719768614,56.70104157039785,71.50379911953615,-0.09178201682051323,-0.7233531964574418,-3.8377705471179127,-5.315605662562472,48.79218508458435,0.5300006866455078,1.477076941537291,0.5309998512268059,-1.3618664923578194,2.4238661948114313,-0.41543332056550497,1.4774330230191168,-1.3099994659423793,87.33340877966445,30.285649319659427,0.9464331717923119,4,-0.4499998092651367,-1.8450002670288086,-5.294999122619629,-5.709999084472656,-0.8099994659423793,2,0.0274400086214297,-1.478266458239121,32.029998779296875,1.8108162444712235,31.690000534057614,1.162166341900962,31.07999992370605,0.0274400086214297
3702,2015-04-23,31.93000030517578,32.11999893188477,31.79999923706055,32.049999237060554,97300.0,-0.004365431586550117,1.4615520049297546,-1.1999847412691733,45.01513202780713,66.98516593675376,-0.007432601687245466,-0.38492747807388383,-3.5725241814963766,-5.094345326664268,49.6847513656226,0.3199996948242223,1.29940163956757,0.2525004386901841,-1.2781392264936784,1.783140103874043,-0.5128193939017436,1.0178202712821154,-1.1416000747680641,78.00010426852482,24.57551834481235,0.76531983259193,4,-0.3100004196166992,-1.5600004196166992,-5.045000076293945,-5.460000038146973,-0.3199996948242223,3,-0.0028186705833918024,2.3124877066035654,32.06999969482422,-1.478266458239121,32.029998779296875,1.8108162444712235,31.690000534057614,-0.0028186705833918024
3703,2015-04-24,32.049999237060554,32.15999984741211,31.82999992370605,31.989999771118164,96700.0,0.0037581876209791254,1.3571365317675201,-0.5000000000000296,48.20360683448331,62.8243201758717,-0.14065555698912746,-0.3255060146762716,-3.56329941800956,-5.12804778543336,50.639594758440374,0.32999992370605824,1.0963218737934852,0.24799938201904936,-0.9194104696820418,1.415409233720144,-0.33570554383150153,0.8317043078695967,-1.2337670051574747,86.0000432332915,34.26597310522402,0.5837049258505473,4,-0.42999935150147195,-1.4799995422363352,-5.079998970031745,-5.494998931884773,-0.3499984741211044,4,-0.00936035083313369,1.4615520049297546,31.93000030517578,2.3124877066035654,32.06999969482422,-1.478266458239121,32.029998779296875,-0.00936035083313369
3704,2015-04-27,31.709999084472656,32.380001068115234,31.489999771118164,32.0,139100.0,-0.010608429350436377,-1.4383612468319704,-4.833391613948628,44.72220515026742,58.508469138634794,0.11940891859701352,0.15640276602747605,-3.1008425379099336,-4.716743577979926,50.947693176573125,0.8900012969970703,0.8891726061447187,-0.17700071334838796,-0.9882660077412169,0.6342645810444445,-0.5826333605448042,0.22863193384802827,-0.8664914911041244,24.71898794943176,-24.130818451380907,0.4056326471964158,4,-0.09999942779541016,-1.1399993896484375,-4.594999313354492,-5.0099992752075195,0.5600013732910156,0,-0.006937853033941566,1.3571365317675201,32.049999237060554,1.4615520049297546,31.93000030517578,2.3124877066035654,32.06999969482422,-0.006937853033941566
3705,2015-04-28,32.130001068115234,32.389999389648445,31.5,31.63999938964844,98400.0,0.013245096050735539,-1.3116853520666418,-1.689655626002987,47.35448640837048,54.715647932171635,-0.3551895527179276,-0.17241540228719288,-3.395495831126091,-5.0633930184012925,50.192299721459065,0.8899993896484446,0.7163445305876159,0.17950124740600515,-0.4774288174651744,0.8364313122771847,-0.1489637850295864,0.5079662798415967,-1.2250337357568348,71.1112853627879,24.26726535928016,0.32846503243558994,4,-0.5550012588500906,-1.5600013732910156,-4.7300004959106445,-5.145000457763672,-0.33000183105468395,1,-0.019296633010344455,-1.4383612468319704,31.709999084472656,1.3571365317675201,32.049999237060554,1.4615520049297546,31.93000030517578,-0.019296633010344455
3706,2015-04-29,31.34000015258789,31.85000038146973,31.149999618530273,31.85000038146973,121100.0,-0.024587640499997176,1.7450997991674744,-1.0408132283906073,39.60177738017883,51.064678512875865,0.3790436292376427,0.6326973663035531,-2.492222135421386,-4.206283753148,48.979180801076,0.9800014495849609,0.49541793149396796,-0.5994997024536133,-1.2904480371715081,0.09144863226427802,-0.9449738698125572,-0.25402553509466586,-0.3459308967920869,15.322626542606857,-28.209801681081323,0.3454741673589461,4,0.2349996566772532,-0.5700006484985352,-3.5799999237060547,-4.354999542236328,0.0,2,0.01148693709632398,-1.3116853520666418,32.130001068115234,-1.4383612468319704,31.709999084472656,1.3571365317675201,32.049999237060554,0.01148693709632398
3707,2015-04-30,30.170000076293945,31.38999938964844,30.11000061035156,31.149999618530273,196100.0,-0.03733248470317363,-1.3272737361196825,1.9215668674991544,32.84402539539006,47.82262836502538,1.489323027501495,1.785556869248321,-1.2314926273931484,-2.977852264632748,46.92668072136197,1.279998779296882,0.25634021718532196,-1.7004998207092292,-2.7419456231577897,-0.6590540182606652,-2.2212227219335077,-1.1797769194849472,2.2199993133544993,2.6315569327142017,-41.9813878232078,0.5207229012242812,4,1.0799999237060547,0.6949996948242188,-2.1949996948242188,-3.184999465942383,0.7600002288818359,3,0.03612860954032149,1.7450997991674744,31.34000015258789,-1.3116853520666418,32.130001068115234,-1.4383612468319704,31.709999084472656,0.03612860954032149
3708,2015-05-01,30.81999969482422,31.01000022888184,30.1200008392334,30.1200008392334,139200.0,0.021544568010823717,-1.5428595562410012,-0.7142848801678467,37.328771373571854,45.319437641113254,0.8924103237758558,1.077382738802278,-1.7707006059908679,-3.5707957309178084,44.60907944979222,0.889999389648441,0.046906990123382286,-0.9785002708435044,-2.102408518376926,0.145407976689917,-1.5404543946102152,-0.4165461470767937,1.5243997192382892,31.140327394895007,-11.819154783061752,0.561954123766711,5,0.43000030517578125,0.06000041961669922,-2.624999523162842,-3.7099990844726562,0.030000686645511365,4,0.025632735994478573,-1.3272737361196825,30.170000076293945,1.7450997991674744,31.34000015258789,-1.3116853520666418,32.130001068115234,0.025632735994478573
3709,2015-05-04,31.170000076293945,31.28000068664551,30.770000457763672,30.78000068664551,135200.0,0.01135627465721556,-1.487806920421681,0.557142896068398,41.27242183685983,43.6714964419252,0.5150542724204392,0.6836761962795208,-2.004525127185378,-3.8574530123201,42.111658143510475,0.5100002288818395,-0.08380787737004525,-0.5784999847412102,-1.7216312056279932,0.5646312361455692,-1.1500655951846,-0.006934374297820511,1.1297113616943406,46.491229537819,3.795998399166429,0.5715656104433904,5,0.07999992370605469,-0.18000030517578125,-2.9124999046325684,-4.059999465942383,0.7000007629394531,0,0.01700355102175921,-1.5428595562410012,30.81999969482422,-1.3272737361196825,30.170000076293945,1.7450997991674744,31.34000015258789,0.01700355102175921
3710,2015-05-05,31.26000022888184,31.920000076293945,31.10000038146973,31.21999931335449,264000.0,0.0028873966110876115,-4.8571662125341835,0.10256661058728783,44.182122456882915,42.28050542931242,0.34010959242305816,0.5568566194917146,-1.9971524980664164,-3.8922046221769904,39.78028034225603,0.8199996948242152,-0.12250154507044542,-0.44699983596801474,-1.5981660614340107,0.7041663894979848,-1.022582948701011,0.12858327676498504,0.9959169925537132,63.5359092734056,16.13319994271569,0.5755831127329992,5,-0.01000022888183949,0.15999984741210582,-2.8525009155273473,-4.0150003433227575,0.5399990081787109,1,0.032309667993817515,-1.487806920421681,31.170000076293945,-1.5428595562410012,30.81999969482422,-1.3272737361196825,30.170000076293945,0.032309667993817515
3711,2015-05-06,31.57999992370605,31.63999938964844,31.01000022888184,31.28000068664551,147400.0,0.010236714410787329,2.0000090826520838,7.499809269500684,50.256416108454715,42.862870327162156,-0.0633701494862784,0.18739558448869076,-2.2111519531307344,-4.150063284931907,37.270665976,0.6299991607666016,-0.18517495012079266,-0.08950004577637216,-1.2034777612966288,1.0244776697438844,-0.6464889035364969,0.46748881198375614,0.6329989655078201,81.21545564043186,29.317084597507176,0.5569888577601282,5,-0.32999992370605113,-0.15999984741210582,-2.2924995422363246,-3.5999994277954066,0.21000099182129262,2,0.006966412725965654,-4.8571662125341835,31.26000022888184,-1.487806920421681,31.170000076293945,-1.5428595562410012,30.81999969482422,0.006966412725965654
3712,2015-05-07,31.739999771118164,31.920000076293945,31.15999984741211,31.479999542236328,121600.0,0.0050664929638586376,1.4516103230490465,0.8666696336609948,55.956676338827705,43.72432249431154,-0.2829065344562629,-0.015951762457479646,-2.2527249863938437,-4.25003327783363,34.64974812120243,0.7600002288818359,-0.25133357737419715,0.09749975204467631,-0.9797459213976865,1.174745425487039,-0.4411230846765051,0.6361225887658577,0.43093915251846227,89.99997880722843,31.04251585952038,0.5386228367211822,5,-0.48999977111816406,-0.31999969482421875,-2.217499256134033,-3.6249990463256836,-0.5599994659423828,3,-0.012602382527244216,2.0000090826520838,31.57999992370605,-4.8571662125341835,31.26000022888184,-1.487806920421681,31.170000076293945,-0.012602382527244216
3713,2015-05-08,32.220001220703125,32.65999984741211,32.049999237060554,32.049999237060554,160900.0,0.015122919125593048,-6.176394031190912,0.6538532076440324,54.898341171323224,44.85500427442884,-0.822781473946737,-0.507812420706653,-2.6053131604049824,-4.662452790633623,32.706001730418066,0.9200000762939453,-0.31695796094591344,0.5685011863708489,-0.5256033322794949,1.6626057050211962,0.021448927045675248,1.1155534456960225,-2.110000610351566,76.7196418623802,16.435725493275157,0.5470522593251734,5,-0.8350009918212891,-0.8000011444091797,-2.5125012397766113,-3.9200010299682617,-0.6000003814697266,4,-0.040037270845863504,1.4516103230490465,31.739999771118164,2.0000090826520838,31.57999992370605,-4.8571662125341835,31.26000022888184,-0.040037270845863504
3714,2015-05-11,32.40999984741211,33.169998168945305,32.290000915527344,32.290000915527344,205900.0,0.00589691556519556,-13.666751438471445,0.7058678335016564,53.61217598656298,45.55030311645024,-1.0091675360918764,-0.7263899266036269,-2.664030823447053,-4.784834938747167,30.827140225480417,0.9499969482421804,-0.3175957691323603,0.7529997825622559,-0.35583773655041995,1.8618373016749317,0.1985810230059144,1.3074185421185938,-2.24899925231934,64.8148589664458,6.092692298647137,0.5544187595563383,5,-0.770000457763679,-0.770000457763679,-2.557499408721924,-3.9649991989135813,-0.7199993133544957,0,-0.04813327594220718,-6.176394031190912,32.220001220703125,1.4516103230490465,31.739999771118164,2.0000090826520838,31.57999992370605,-0.04813327594220718
3715,2015-05-12,32.09999847412109,32.380001068115234,31.93000030517578,32.380001068115234,174500.0,-0.009564991507267084,2.214261386084658,-2.3333757192358413,50.27123657527256,46.73579858257176,-0.7865876909569458,-0.45051306935822666,-2.231703480725283,-4.407055903198248,28.56819787570608,0.4799995422363281,-0.3498800294708637,0.4499985694885176,-0.6450236338227668,1.545020772799802,-0.09751253216712286,0.997509671144158,-1.8186379760742142,50.4629298492396,-4.44842907496961,0.5475111016556422,5,-0.45999908447265625,-0.45999908447265625,-2.0074987411498952,-3.514998435974114,-0.059997558593742895,1,-0.007165035695347877,-13.666751438471445,32.40999984741211,-6.176394031190912,32.220001220703125,1.4516103230490465,31.739999771118164,-0.007165035695347877
3716,2015-05-13,31.96999931335449,32.240001678466804,31.770000457763672,32.110000610351555,130100.0,-0.004049818284926232,1.349985933424436,0.49999999999997463,50.36230970145511,48.682274616578994,-0.6233802851746368,-0.3361746995006989,-1.98126827345342,-4.217170825957336,26.245220063792907,0.4700012207031321,-0.3457161192245408,0.3189994812011676,-0.77721206501597,1.4152110274183052,-0.22910629190740295,0.8671052543097382,-1.5730933084716803,40.29851454425714,-11.209277622656266,0.548105773108569,5,-0.3249998092651367,-0.32999992370605824,-1.829999446868893,-3.384999275207516,0.14000129699706676,2,-0.0053174876429517015,2.214261386084658,32.09999847412109,-13.666751438471445,32.40999984741211,-6.176394031190912,32.220001220703125,-0.0053174876429517015
3717,2015-05-14,33.130001068115234,33.130001068115234,32.040000915527344,32.040000915527344,162500.0,0.03628407193228145,1.0,-7.7856432473674,58.23171476321558,51.00482388209495,-1.474399149417188,-1.4458678909840188,-3.0180890723197855,-5.314883144554166,25.614677619412458,1.1600017547607457,-0.3569482362349774,1.400001144409181,0.12181146420603284,2.6781908246123294,0.7609063043076034,2.0390959845107552,-2.6221713766699253,97.14305955569654,47.932926762058,0.6390948401015745,5,-1.1600017547607457,-1.490001678466804,-2.9825010299682617,-4.545001029968262,-0.25,3,-0.04044672832436236,1.349985933424436,31.96999931335449,2.214261386084658,32.09999847412109,-13.666751438471445,32.40999984741211,-0.04044672832436236
3718,2015-05-15,32.93000030517578,33.220001220703125,32.720001220703125,33.11999893188477,131900.0,-0.006036847464274242,1.564081496914033,-0.17431064230394336,59.50155855792689,53.03028351776908,-1.0545122698265246,-1.159617617311607,-2.693079783898508,-5.057434702936156,25.60365976789728,0.5,-0.26451599291276295,1.107500362396241,-0.23858776510117252,2.453588489893651,0.43445629864753244,1.780544426144946,-2.315683874630473,79.99994738351369,26.54792774255344,0.6730440637487054,5,-0.8149995803833008,-1.2649993896484375,-2.7275004386901855,-4.345000267028809,0.009998321533203125,4,-0.05314303017862232,1.0,33.130001068115234,1.349985933424436,31.96999931335449,2.214261386084658,32.09999847412109,-0.05314303017862232
3719,2015-05-18,33.25,33.490001678466804,32.720001220703125,32.720001220703125,190000.0,0.009717573393824841,-1.9056687971440356,-2.78948742144668,58.860746122984075,54.661241702891424,-1.1716469401332432,-1.43007436789782,-2.8517938473754008,-5.318021741712521,25.235996926012984,0.770000457763679,-0.0027361308794269235,1.3495000839233384,-0.1376588695719434,2.8366590374186202,0.6059206071756975,2.0930795606709793,-2.4793424820452223,86.04642394563581,33.38946635348728,0.7435794767476409,5,-0.9999990463256765,-1.4499988555908203,-2.827500343322754,-4.664999961853027,-0.9099998474121094,0,-0.04902253115087518,1.564081496914033,32.93000030517578,1.0,33.130001068115234,1.349985933424436,31.96999931335449,-0.04902253115087518
3720,2015-05-19,33.419998168945305,33.68000030517578,33.18000030517578,33.25,237000.0,0.005112726885573071,-2.2258318566646977,0.3207520009212741,68.24559419255914,56.66003926779192,-1.1209027035116819,-1.5711516931481064,-2.876805040663413,-5.432763707362909,24.473999511119164,0.5,0.21257514156853574,1.449998283386222,-0.1851935383759411,3.085190105148385,0.6324023725051404,2.2675941942673035,-2.4317931181495673,86.38732162294373,27.809539026739643,0.8175959108810817,5,-0.9999980926513601,-1.5249977111816335,-2.822498321533196,-4.834998130798333,-0.37999725341796164,1,-0.05176534200098337,-1.9056687971440356,33.25,1.564081496914033,32.93000030517578,1.0,33.130001068115234,-0.05176534200098337
3721,2015-05-20,32.950000762939446,33.560001373291016,32.81999969482422,33.52000045776367,201100.0,-0.014063358221323652,1.2769228963461154,-3.352975495916168,77.80001747132007,59.087077171402186,-0.48738784189986717,-1.0876087745125673,-2.2549437874197515,-4.910001488443953,23.52846180628066,0.7400016784667969,0.3826127430373134,0.9360008239746023,-0.7568622170935413,2.628863865042746,0.08956930344053404,1.782432344508674,-1.6926161867057026,55.48781622456437,-9.74680814645859,0.8464315205340713,5,-0.22500038146971946,-1.0550003051757741,-2.2475008964538503,-4.365000724792473,0.790000915527358,2,-0.027617597157558404,-2.2258318566646977,33.419998168945305,-1.9056687971440356,33.25,1.564081496914033,32.93000030517578,-0.027617597157558404
3722,2015-05-21,31.84000015258789,33.09000015258789,31.440000534057614,32.84000015258789,404300.0,-0.033687422902885955,1.1999994913737027,1.7543869042041784,59.34066509886775,59.580668718907134,0.7133007658987438,0.016130558880661283,-1.010906010625309,-3.752675960350544,21.835973162471035,1.649999618530277,0.508928785314744,-0.16949977874755717,-1.8637808742927149,1.524781316797597,-1.0166403265201325,0.6776407690250217,1.8400001525878906,17.85712765187491,-49.55492731208759,0.8471405477725773,5,0.7200002670288086,0.05500030517578125,-1.075000286102295,-3.255000114440918,0.8600006103515554,3,0.008479913833848496,1.2769228963461154,32.950000762939446,-2.2258318566646977,33.419998168945305,-1.9056687971440356,33.25,0.008479913833848496
3723,2015-05-22,31.75,32.209999084472656,31.40999984741211,31.40999984741211,233000.0,-0.0028266379446162393,-3.7058757531218793,-0.3400001525878906,55.57692357068948,59.798974006032296,0.8153643084459858,0.08696172058252216,-0.8109412575031456,-3.61794855641973,19.998858675605987,0.7999992370605469,0.5734505645918944,-0.24449996948242259,-1.9425790755323078,1.4535791365674626,-1.0935395225073634,0.6045395835425218,1.8852003097534151,14.977977269786427,-52.80510601786458,0.8490395530249429,5,0.7950000762939453,0.14500045776367188,-0.9850001335144043,-3.1649999618530273,0.7900009155273438,4,0.03559058482252708,1.1999994913737027,31.84000015258789,1.2769228963461154,32.950000762939446,-2.2258318566646977,33.419998168945305,0.03559058482252708
3724,2015-05-26,31.489999771118164,31.899999618530273,31.149999618530273,31.56999969482422,221600.0,-0.008188983586829512,1.027027653986231,-0.235293787656094,52.14152316558842,60.0067836271785,1.0405650304330294,0.34744896886668997,-0.4414080350229881,-3.312682163989251,18.6979280397033,0.75,0.5856649538220893,-0.4935002326965332,-2.2021565099845333,1.2151560445914669,-1.3478283713405332,0.36082790594746683,2.0561925201416003,13.438737561715527,-52.61448302340773,0.8543281386440009,5,0.9250001907348633,0.4050006866455078,-0.6050000190734863,-2.9049997329711914,1.019998550415032,1,0.046046327917751206,-3.7058757531218793,31.75,1.1999994913737027,31.84000015258789,1.2769228963461154,32.950000762939446,0.046046327917751206
3725,2015-05-27,31.51000022888184,31.61000061035156,31.10000038146973,31.29999923706055,243700.0,0.0006351368024466453,1.4877953470197158,-2.6250149011754047,49.30966766235044,59.88982340061131,1.0371382367546609,0.293674887049832,-0.35744423934651337,-3.2807730719161157,17.292984460207894,0.5100002288818288,0.571470531984307,-0.4424997329711893,-2.1624247144494895,1.277425248507111,-1.3024622237103394,0.4174627577679608,1.8924205020141578,16.66665374425569,-45.50776527389087,0.8599624907391502,5,0.8800001144409144,0.3850002288818324,-0.6150002479553258,-2.925000190734867,0.8799991607666051,2,0.026340841563856188,1.027027653986231,31.489999771118164,-3.7058757531218793,31.75,1.1999994913737027,31.84000015258789,0.026340841563856188
3726,2015-05-28,31.70000076293945,32.25,31.11000061035156,31.399999618530273,398400.0,0.006029848704458551,-1.5909101746309258,1.428570131061463,49.60785289032481,58.93161652584567,0.8993913342865945,0.13916248221673655,-0.4536362685569095,-3.412122733579583,16.815417926494337,1.139999389648441,0.555282564356574,-0.2704992294311559,-1.9708579551257195,1.4298594962634112,-1.1206785922784412,0.5796801334161259,1.518226340002446,30.15077640599855,-27.326429877423287,0.8501793628472831,5,0.6899995803833043,0.1949996948242223,-0.7425007820129359,-3.115000724792477,0.4500007629394567,3,0.042271297171528444,1.4877953470197158,31.51000022888184,1.027027653986231,31.489999771118164,-3.7058757531218793,31.75,0.042271297171528444
3727,2015-05-29,31.26000022888184,32.11999893188477,31.21999931335449,31.70000076293945,466300.0,-0.013880142696148345,-2.461521250334695,-1.4666628519839466,40.513823190270855,56.82186815166167,1.1691894239748883,0.7009480307491316,0.06990173334931526,-2.9125603818850365,17.93728826501011,0.8999996185302841,0.5724300707945318,-0.7649997711181591,-2.282400525227157,0.7524009829908422,-1.5237001481726615,-0.006299394063660202,1.7887687363422806,13.913034824880501,-39.43108941272786,0.7587003770545,5,1.1300001144409144,0.6350002288818324,-0.3375005722045934,-2.675000190734867,0.8700008392333949,4,0.07933465871486578,-1.5909101746309258,31.70000076293945,1.4877953470197158,31.51000022888184,1.027027653986231,31.489999771118164,0.07933465871486578
3728,2015-06-01,31.61000061035156,31.65999984741211,31.01000022888184,31.09000015258789,309000.0,0.01119642926766029,1.0967765752573273,-1.181817787738375,42.33717385076783,54.985915676970976,0.6842078653265808,0.4354951953322974,-0.1949627478142446,-3.1925351280181538,19.017785478435123,0.6499996185302699,0.6086324463200512,-0.4544994354248111,-1.8780526375303346,0.9690537666807124,-1.1662760364775728,0.25727716562795067,1.28286686817221,48.38713646928125,-3.3611870258928818,0.7117766010527621,6,0.7349996566772496,0.2849998474121129,-0.6150007247924769,-3.0250005722045863,0.0699996948242223,0,0.03448276278207141,-2.461521250334695,31.26000022888184,-1.5909101746309258,31.70000076293945,1.4877953470197158,31.51000022888184,0.03448276278207141
3729,2015-06-02,31.70000076293945,31.82999992370605,31.32999992370605,31.36000061035156,236100.0,0.002847205025311439,-1.4999904632932155,0.6538458716942421,46.00002288818361,52.51418553204036,0.39249318626913166,0.4081640130506692,-0.19734819772342505,-3.216863892836095,19.973424279357125,0.5,0.49137870617756363,-0.390999317169193,-1.7632488849044456,0.9812502505660596,-1.0771241010368193,0.2951254666984333,1.004579990620126,55.645214630596854,3.5800375069423325,0.6861247838676254,6,0.5850000381469762,0.1949996948242223,-0.6050009727477992,-3.115000724792477,0.0699996948242223,1,0.026498426888681426,1.0967765752573273,31.61000061035156,-2.461521250334695,31.26000022888184,-1.5909101746309258,31.70000076293945,0.026498426888681426
3730,2015-06-03,32.27000045776367,32.279998779296875,31.61000061035156,31.85000038146973,184000.0,0.01798106249544995,2.0454689294926145,1.2352937876560834,52.7573631889464,49.73166838955439,-0.399835672798698,-0.08673634863233559,-0.680007571696656,-3.7220011030074858,20.300001334710196,0.669998168945316,0.3840003929508917,0.12850036621093608,-1.188198258224638,1.4451989906465101,-0.529848946006851,0.7868496784287231,0.26512224332812906,99.21272968934211,43.77301654286129,0.6583493122177866,6,-0.2200002670288086,-0.375,-1.1800007820129395,-3.685000419616699,0.18000030517577414,2,0.007437181914008439,-1.4999904632932155,31.70000076293945,1.0967765752573273,31.61000061035156,-2.461521250334695,31.26000022888184,0.007437181914008439
3731,2015-06-04,31.79999923706055,32.27000045776367,31.489999771118164,32.09000015258789,111200.0,-0.01456464871509,1.3999964787492518,-0.6904782448762695,35.99998072574007,47.13825901476243,-0.12305809520968225,0.42224021747806617,-0.13503097063158975,-3.193203722246956,20.73059378763497,0.7800006866455078,0.23584947692017266,-0.35250082015990714,-1.653024838537295,0.9480231982174807,-1.002762829348601,0.2977611890287868,0.5826112168102533,62.204717314089784,11.542828897649294,0.6502620091886935,6,-0.15499973297119496,0.09500122070312145,-0.7274994850158691,-3.2149991989135778,1.080001831054684,3,0.018553464362989436,2.0454689294926145,32.27000045776367,-1.4999904632932155,31.70000076293945,1.0967765752573273,31.61000061035156,0.018553464362989436
3732,2015-06-05,31.34000015258789,31.86000061035156,31.170000076293945,31.86000061035156,173800.0,-0.014465380361914137,1.6538458716942601,1.7930993659730174,34.131729687872294,44.75545969444941,0.2889426911325579,0.8967106554307165,0.40194693021391714,-2.6772848154319817,20.66258706669542,0.6900005340576136,-0.013549512432266653,-0.7924999237060533,-2.1314683055143036,0.546468458102197,-1.461984114610182,-0.12301573280192812,0.9399986267089844,25.984275619701076,-20.10043927432645,0.6694841909041259,6,0.30499935150146484,0.5550003051757812,-0.16750049591064098,-2.140000343322754,1.7000007629394531,4,0.02584560846672912,1.3999964787492518,31.79999923706055,2.0454689294926145,32.27000045776367,-1.4999904632932155,31.70000076293945,0.02584560846672912
3733,2015-06-08,30.93000030517578,31.71999931335449,30.85000038146973,31.38999938964844,153500.0,-0.013082317977533675,-1.8064530022334568,0.8846128452481514,27.25489814755241,41.99027913688985,0.6374253936107444,1.2702373802124995,0.8728533402454843,-2.219408743963985,19.60451366564366,0.8699989318847585,-0.30269994696907077,-1.1379997253417997,-2.5795717245079075,0.3035722738243045,-1.85878572492485,-0.4172137257587458,1.3400001525878906,5.594406527140833,-33.97162024410102,0.7207859995830523,6,0.6349992752075195,0.9700002670288086,0.12749958038330078,-1.7200002670288086,1.8199996948242188,0,0.038797308473955905,1.6538458716942601,31.34000015258789,1.3999964787492518,31.79999923706055,2.0454689294926145,32.27000045776367,0.038797308473955905
3734,2015-06-09,30.85000038146973,31.190000534057614,30.78000068664551,30.989999771118164,137800.0,-0.002586483120488814,-1.9285831062670535,0.3043471049707162,24.351320658031426,39.2171294697433,0.6896146089833088,1.2937025032699374,0.999578892758997,-2.089915022009965,17.96843374128476,0.40999984741210227,-0.4167021873838692,-1.1399996757507296,-2.6697740684974285,0.38977471699596933,-1.9048868721240773,-0.3751124793773819,1.249600067138669,4.666652255569794,-27.77979407245256,0.7648871963733492,6,0.6799993515014613,1.3749999999999964,0.21499967575072887,-1.5800008773803746,2.100000381469716,1,0.02690437320722361,-1.8064530022334568,30.93000030517578,1.6538458716942601,31.34000015258789,1.3999964787492518,31.79999923706055,0.02690437320722361
3735,2015-06-10,31.8700008392334,32.06999969482422,31.11000061035156,31.11000061035156,195200.0,0.033063223505706674,-1.5263126193660936,-5.428596730245395,40.28777620089997,38.181565393140545,-0.3061437707517882,0.2693999983462092,0.011717694252268984,-3.0501558457696554,17.243428289601564,1.2199993133544886,-0.4777254335840375,-0.10849933624267649,-1.6382500042884587,1.4212513318031057,-0.8733746702655694,0.6563759977802128,-1.090000152587887,73.15438389429441,41.82051476166072,0.764875334022891,6,-0.34000110626220703,0.3599996566772461,-0.7500009536743164,-2.600001335144043,0.8099994659423828,2,-0.0031377589845125176,-1.9285831062670535,30.85000038146973,-1.8064530022334568,30.93000030517578,1.6538458716942601,31.34000015258789,-0.0031377589845125176
3736,2015-06-11,31.79999923706055,32.09999847412109,31.479999542236328,31.8700008392334,85500.0,-0.0021964731826009665,1.3396324193600986,-0.09210734354098657,49.55751241463361,39.186419751403065,-0.24637458575871918,0.3436307342256306,0.09114126497642872,-2.925464131747372,16.757554819508975,0.6199989318847585,-0.5007918757608678,-0.1700009346008251,-1.701838261019649,1.3618363918179988,-0.935919597810237,0.5959177286085868,-1.019998550415039,77.27274697677574,42.406893133960594,0.7659186632094127,6,-0.269999504089359,0.4300012588500941,-0.46499919891357777,-2.529999732971195,0.25000000000000355,3,0.020440300046339788,-1.5263126193660936,31.8700008392334,-1.9285831062670535,30.85000038146973,-1.8064530022334568,30.93000030517578,0.020440300046339788
3737,2015-06-12,31.790000915527344,31.989999771118164,31.420000076293945,31.6200008392334,117400.0,-0.00031441263437370637,1.0000066924773208,-2.428516934143607,50.45046051275002,40.087896047178866,-0.17130385560201233,0.2614995424812321,0.11096202086185514,-2.867463842406579,15.368411428052319,0.5699996948242188,-0.5066342652327336,-0.11299924850463938,-1.5451866962763674,1.3191881992670886,-0.8290929723905052,0.6030944753812264,-0.9572003173828101,76.51529710617193,37.5171853464486,0.7160937238858648,6,-0.26000118255615234,0.4399995803833008,-0.4550008773803711,-2.3750009536743164,-0.1400012969970703,4,0.03428751560857912,1.3396324193600986,31.79999923706055,-1.5263126193660936,31.8700008392334,-1.9285831062670535,30.85000038146973,0.03428751560857912
3738,2015-06-15,31.18000030517578,31.68000030517578,31.059999465942386,31.540000915527344,113500.0,-0.019188442679585305,-1.066661580423061,-2.117649698751248,46.76409933975511,40.17279343068681,0.4149199864716415,0.7733209138238664,0.7010104280307949,-2.209167945512128,13.635440577290659,0.7300014495849574,-0.5445866560808206,-0.6354998588561998,-2.0164140268800423,0.7454143091676428,-1.3259569428681175,0.054957225155721545,-0.29651179199218447,30.303052196416758,-11.43540899184761,0.6904570840119205,6,0.34999942779541016,1.0500001907348633,0.1549997329711914,-1.765000343322754,0.5699996948242188,0,0.05965364310925958,1.0000066924773208,31.790000915527344,1.3396324193600986,31.79999923706055,-1.5263126193660936,31.8700008392334,0.05965364310925958
3739,2015-06-16,31.6200008392334,31.65999984741211,31.20000076293945,31.239999771118164,169300.0,0.014111626996507143,1.0000000000000155,-1.0555567329292588,51.055667458160976,39.983716127266206,-0.04204322312135744,0.21601910265049895,0.24866058204904107,-2.603253141100751,11.578673424305471,0.4799995422363281,-0.48133640320082804,-0.1139993667602539,-1.3197290262377095,1.0917302927172052,-0.7168641964989817,0.4888654629784739,-0.6878519276123036,53.846337245235965,8.56730504610693,0.6028648297387292,6,-0.0950002670288086,0.6099996566772461,-0.2175006866455078,-2.205000877380371,-0.46000099182128906,1,0.035736847905599056,-1.066661580423061,31.18000030517578,1.0000066924773208,31.790000915527344,1.3396324193600986,31.79999923706055,0.035736847905599056
3740,2015-06-17,31.690000534057614,31.88999938964844,31.61000061035156,31.770000457763672,100100.0,0.0022137790311935746,-1.3333253860397742,-0.21052552326457794,49.9017659642955,41.528358931550144,-0.22682061967078582,0.010294783536913599,0.16944933154983843,-2.6269433364861676,9.35990588909216,0.2799987792968821,-0.4494370434512547,0.042500209808345346,-0.865380643144217,0.9503810627609113,-0.4114402166679376,0.4964406362846283,-0.7111376399365206,60.577083551119685,12.831531792900861,0.45394042647628247,6,-0.25000095367431285,0.5399999618530309,-0.05000114440918324,-2.055001258850094,-0.9400005340576136,2,0.03976018326436104,1.0000000000000155,31.6200008392334,-1.066661580423061,31.18000030517578,1.0000066924773208,31.790000915527344,0.03976018326436104
3741,2015-06-18,32.040000915527344,32.290000915527344,31.75,31.75,177400.0,0.011044505382497016,-2.7241324879640105,-3.625014901175244,57.80000389098971,44.15816717634096,-0.6025624350571306,-0.4336073167906349,-0.19362264808032492,-2.9263724440835404,7.8396791693777805,0.6000003814697301,-0.4395491307245152,0.4380005836486802,-0.2625737131364687,1.1385748804338292,0.08771343525610575,0.7882877320412547,-1.0162925982062525,79.67482070168631,26.50750320146048,0.35028714839257463,6,-0.505000114440918,0.18999958038330078,-0.40000152587891336,-2.405001640319824,-1.4500007629394531,3,0.01997501159053594,-1.3333253860397742,31.690000534057614,1.0000000000000155,31.6200008392334,-1.066661580423061,31.18000030517578,0.01997501159053594
3742,2015-06-19,32.110000610351555,32.310001373291016,31.86000061035156,32.06999969482422,220800.0,0.0021847594514359248,1.045446663892373,0.13793375601797028,55.296608799663765,47.27391280435334,-0.6167041791694317,-0.5084084815275176,-0.27453805209547255,-2.940249953371435,8.239668811567435,0.4500007629394567,-0.5170033923179531,0.4945002555847111,-0.23518547289705083,1.2241859840664695,0.12965739134383014,0.8593431198255921,-1.0103147371380885,83.99996337896152,28.979298242170664,0.36484286424087947,6,-0.5649995803832937,0.11999988555908914,-0.467501163482666,-2.475001335144036,-1.200000762939446,4,-0.0018686195001709205,-2.7241324879640105,32.040000915527344,-1.3333253860397742,31.690000534057614,1.0000000000000155,31.6200008392334,-0.0018686195001709205
3743,2015-06-22,32.880001068115234,32.919998168945305,32.25,32.25,148600.0,0.02398008231477422,-1.1269747079944794,15.749666221631635,60.92592566428699,51.337757805048405,-1.2080471121284013,-1.2536887468635491,-1.0389947725375919,-3.642694093590663,8.945998644471558,0.80999755859375,-0.4410422717252729,1.208000659942627,0.2850622432303638,2.1309390766548866,0.7465314515864989,1.6694698682987585,-1.6834899548955633,97.67458365399797,40.967666989662945,0.46146920835613003,6,-0.8900022506713867,-0.6500005722045898,-1.0750017166137766,-3.245001792907715,-1.2900009155273438,0,-0.03740880199598695,1.045446663892373,32.110000610351555,-2.7241324879640105,32.040000915527344,-1.3333253860397742,31.690000534057614,-0.03740880199598695
3744,2015-06-23,32.939998626708984,32.959999084472656,32.52000045776367,32.919998168945305,130700.0,0.0018247432069560254,13.666285205671054,0.03174670453101624,56.85069787905927,53.17808243595499,-1.0509160972340794,-1.2643079403425084,-1.101018922458131,-3.642084181046343,10.029828898489628,0.4399986267089844,-0.30571515395651616,1.1954982757568366,0.11790903742330272,2.2730875140903706,0.6567036565900679,1.7342928949236018,-1.5711388079167499,98.51848293556829,45.238967167862405,0.5387946191667663,6,-0.9299993515014648,-0.7099981307983398,-1.0499978065490723,-3.2799978256225586,-0.4699974060058594,1,-0.036126250040098284,-1.1269747079944794,32.880001068115234,1.045446663892373,32.110000610351555,-2.7241324879640105,32.040000915527344,-0.036126250040098284
3745,2015-06-24,32.34000015258789,32.759998321533196,31.540000915527344,32.40999984741211,218300.0,-0.018214890684135954,2.1688382462224824,-3.4999046347498535,55.378498771241084,53.824858697800266,-0.4215695905093497,-0.6313071599435318,-0.5081266617173839,-2.9679057244785803,10.676320213662828,1.3999977111816406,-0.0961125919665875,0.553999805450438,-0.549189628494581,1.657189239395457,0.0024050884779285298,1.1055945224229475,0.6199989318847656,56.338047087394294,4.014527600500962,0.5515947169725098,6,-0.3300008773803711,-0.1099996566772461,-0.3149991035461426,-2.544999122619622,-0.13000106811523438,2,-0.036487331465932527,13.666285205671054,32.939998626708984,-1.1269747079944794,32.880001068115234,1.045446663892373,32.110000610351555,-0.036487331465932527
3746,2015-06-25,33.040000915527344,33.06999969482422,32.259998321533196,32.360000610351555,332100.0,0.021645045134096597,1.1891992205623279,-9.714332425068221,66.15970822633203,55.570330665976044,-1.0361396451272995,-1.2920133904405162,-1.1978970561058766,-3.589860965246938,10.741875520097114,0.8100013732910227,0.16974115364008568,1.1870005607604988,-0.048970770932299956,2.4229718924532975,0.5690148949140976,1.8049862266068963,-1.5,98.03929390645257,40.633196355112624,0.6179856658463986,6,-0.975001335144043,-0.869999885559082,-0.8825006484985352,-3.15000057220459,-0.3100013732910156,3,-0.06930995314988453,2.1688382462224824,32.34000015258789,13.666285205671054,32.939998626708984,-1.1269747079944794,32.880001068115234,-0.06930995314988453
3747,2015-06-26,33.740001678466804,33.889999389648445,33.0,33.200000762939446,530800.0,0.021186463182284232,1.119055404178001,0.7941186370317307,75.3153311673182,58.742689757927494,-1.5985482496707775,-1.8937878379154611,-1.8664272348019857,-4.213978956137396,11.118477854648207,0.8899993896484446,0.29926655455015805,1.763001251220711,0.30064382731202244,3.2253586751293994,1.031822539266365,2.4941799631750534,-2.2000007629394602,93.61711452864922,28.432078734098397,0.7311787119543437,6,-1.1950016021728587,-1.4050016403198242,-1.4300012588501048,-3.85000133514405,-0.980003356933608,4,-0.09336103643080951,1.1891992205623279,33.040000915527344,2.1688382462224824,32.34000015258789,13.666285205671054,32.939998626708984,-0.09336103643080951
3748,2015-06-29,32.700000762939446,33.810001373291016,32.689998626708984,33.68000030517578,203700.0,-0.030823973437769436,-1.239996948253829,-1.8148108902357698,64.20891180051056,60.2041613515219,-0.35789753669924806,-0.80944030317049,-0.7912399804798547,-3.105128842365133,11.648189865947586,1.1200027465820312,0.35266023153476667,0.6685003280639563,-0.8173245869363157,2.1543252430642283,-0.07441212943617614,1.4114127855640923,-1.0659999084472567,49.36172768562933,-22.50860496579773,0.7429124575001359,6,0.014999389648444605,-0.36500072479246626,-0.4725003242492605,-2.810000419616692,0.23999786376953836,0,-0.054740087882690025,1.119055404178001,33.740001678466804,1.1891992205623279,33.040000915527344,2.1688382462224824,32.34000015258789,-0.054740087882690025
3749,2015-06-30,32.540000915527344,33.259998321533196,32.439998626708984,32.959999084472656,224900.0,-0.004892961580399646,-1.6451485879529704,0.4285697603356904,55.92920461531137,60.873876757190324,-0.059979095558759354,-0.6148044410201408,-0.6168526919430093,-2.862939134851601,11.87587731508342,0.8199996948242116,0.40367398440865543,0.4665004730224638,-1.0273367029269806,1.9603376489719118,-0.280418114952262,1.213419060997186,-0.815760119628905,42.55321911959964,-27.950339528147545,0.7469185879747233,6,0.17499923706054688,-0.205000877380364,-0.32000064849853516,-2.5450010299682617,0.579998016357429,1,-0.029194859748333135,-1.239996948253829,32.700000762939446,1.119055404178001,33.740001678466804,1.1891992205623279,33.040000915527344,-0.029194859748333135
3750,2015-07-01,32.509998321533196,32.939998626708984,32.450000762939446,32.90999984741211,237400.0,-0.000922021916103577,1.1304297347951149,0.9523887375113702,56.32797689150473,60.710318201692,0.11015657490562347,-0.5964818510512941,-0.5834754883225557,-2.7556752448274935,11.595166544898921,0.48999786376953836,0.5308458630623853,0.4244979858398352,-1.0798045003887893,1.9288004720684597,-0.327653257274477,1.1766492289541475,-0.6991271818847586,15.337413262500013,-52.06640311140372,0.752151243114313,7,0.2050018310546946,-0.17499828338621626,-0.3549981117248464,-2.0949983596801687,0.12000274658203836,2,-0.0012303015347613355,-1.6451485879529704,32.540000915527344,-1.239996948253829,32.700000762939446,1.119055404178001,33.740001678466804,-0.0012303015347613355
3751,2015-07-02,32.389999389648445,32.779998779296875,32.09999847412109,32.59000015258789,149400.0,-0.0036911392826886047,1.3448366580507076,0.49999999999997335,55.244740787374745,60.70455508921545,0.3185196028812811,-0.453253805690526,-0.462716314102682,-2.5544962904170276,11.304881744225789,0.6800003051757884,0.607198964599597,0.2749990463256893,-1.228869799116552,1.7788678917679306,-0.4769353763954314,1.02693346904681,-0.4959631200000061,16.20116017884381,-47.98259653125483,0.7519344227211215,7,0.325000762939446,-0.054999351501464844,-0.24749898910523171,-1.8449993133544993,0.3100013732910014,3,-0.005557280289215316,1.1304297347951149,32.509998321533196,-1.6451485879529704,32.540000915527344,-1.239996948253829,32.700000762939446,-0.005557280289215316
3752,2015-07-06,32.150001525878906,32.560001373291016,32.02000045776367,32.02000045776367,188500.0,-0.007409628536338864,-7.307638134921799,-0.6500028610120584,59.065434554749814,60.49783385482242,0.6311617027522232,-0.15753832169366788,-0.2202180403159737,-2.234688200078317,11.433807273685979,0.5400009155273438,0.6884186056407415,-0.0054988861083984375,-1.4644456454479808,1.453447873231184,-0.7349722657781896,0.7239744935613928,-0.1761267314304682,7.262625789045218,-58.67842190569432,0.7294733796697914,7,0.5649986267089844,0.1849985122680735,-0.007501125335693359,-1.480001449584961,0.4799995422363281,0,0.018040372902954793,1.3448366580507076,32.389999389648445,1.1304297347951149,32.509998321533196,-1.6451485879529704,32.540000915527344,0.018040372902954793
3753,2015-07-07,32.130001068115234,32.31999969482422,31.459999084472656,32.259998321533196,171900.0,-0.0006220981901843281,5.8800048828125,-0.99997065641592,55.172417795375075,60.311358289968624,0.5962931971053109,-0.0453525586794612,-0.20176654266184713,-2.1341835682484884,12.031163362026891,0.8600006103515625,0.6998891909376468,-0.08549938201904439,-1.4261430949994107,1.255144330961322,-0.7558212385092276,0.5848224744711388,1.7599983215332102,37.22234820147558,-28.999060599782936,0.6703218564901824,7,0.5449981689453125,0.2049989700317454,0.012499332427978516,-1.4300012588500977,0.5,1,0.019607757002011228,-7.307638134921799,32.150001525878906,1.3448366580507076,32.389999389648445,1.1304297347951149,32.509998321533196,0.019607757002011228
3754,2015-07-08,31.68000030517578,32.0,31.479999542236328,31.8700008392334,188300.0,-0.014005625520691956,1.3111190230959313,1.4615734491461565,49.90583587676447,59.70328463502678,0.9485136165989374,0.49541831132873426,0.25238517387732173,-1.6081924859522587,12.758086431252636,0.6500015258789062,0.7153838756005158,-0.5770001411437988,-1.7844351265170317,0.6304348442294305,-1.1807176338304117,0.026717351542817624,2.1613990783691506,14.864951942532084,-49.91945045446694,0.6037174926866149,7,0.9949989318847656,0.6549997329711985,0.440000057220459,-0.8350000381469727,0.9500007629394531,2,0.039772673907687794,5.8800048828125,32.130001068115234,-7.307638134921799,32.150001525878906,1.3448366580507076,32.389999389648445,0.039772673907687794
3755,2015-07-09,31.770000457763672,32.209999084472656,31.68000030517578,32.02000045776367,137800.0,0.002840913880079343,-1.4651088518656519,1.3157857752346533,47.32672773708348,57.610731247332495,0.8595465903409902,0.4190259315586715,0.1541273773864802,-1.6231428950315205,12.330076654009112,0.529998779296875,0.6308606265979435,-0.4819999694824233,-1.6969872293414952,0.7329872903766521,-1.0894935994119592,0.12549366044711263,2.0237709197998157,23.484957951622693,-37.78767622750827,0.6074936299295374,7,0.904998779296875,0.5649995803833079,0.32000017166137695,-0.7250003814697266,1.8100013732910227,3,0.04249286920583595,1.3111190230959313,31.68000030517578,5.8800048828125,32.130001068115234,-7.307638134921799,32.150001525878906,0.04249286920583595
3756,2015-07-10,32.450000762939446,32.540000915527344,32.09000015258789,32.25,97900.0,0.021403849398107244,1.3684184108818953,-0.8000030517577841,53.003534997826414,55.13164278405562,0.09728392915864248,-0.22111789859747688,-0.5009311762811066,-2.226091784779385,11.942183284777288,0.7700004577636719,0.5839219697355595,0.16550025939940838,-1.0332443168370489,1.3642448356358692,-0.4338720287188238,0.764872547517637,1.297095168762226,89.99996532100546,30.296731753272653,0.5993722881182302,7,0.18499946594238992,-0.11500072479246626,-0.47750043869017844,-1.4050006866455007,1.1100006103515696,4,0.005547004651579757,-1.4651088518656519,31.770000457763672,1.3111190230959313,31.68000030517578,5.8800048828125,32.130001068115234,0.005547004651579757
3757,2015-07-13,32.880001068115234,32.959999084472656,32.509998321533196,32.779998779296875,112000.0,0.013251164716978403,2.4615666769371263,0.5000095367068021,50.0,53.55287480622112,-0.5224808993941394,-0.5958191151672168,-0.8627604738028367,-2.581346510686103,11.814824007725992,0.5099983215332102,0.599521254404543,0.5410005569458036,-0.6621865894327357,1.744187703324343,-0.060593016243466025,1.1425941301350733,0.8213529266418576,94.66679890950522,38.12396498680816,0.6015935731892702,7,-0.5200023651123047,-0.5450010299682546,-1.1100010871887207,-1.835000991821289,0.31999969482421164,0,-0.005474461658407259,1.3684184108818953,32.450000762939446,-1.4651088518656519,31.770000457763672,1.3111190230959313,31.68000030517578,-0.005474461658407259
3758,2015-07-14,33.040000915527344,33.18000030517578,32.689998626708984,32.90999984741211,141600.0,0.0048661752498320165,1.390252979651839,1.2999809269502194,50.92253000201996,52.99657762696651,-0.703120425074701,-0.6422564713959673,-0.9722791992704884,-2.659642397778221,12.322982855220769,0.4900016784667969,0.49308431529633623,0.6080003738403335,-0.5019092189351184,1.7179099666157853,0.05304557745260752,1.1629551702280594,0.6165259810240613,91.76474548126873,38.857232381601875,0.5549547963877252,7,-0.720001220703125,-0.705000877380364,-1.27000093460083,-1.7950010299682617,-0.4799995422363281,1,-0.012409196006390788,2.4615666769371263,32.880001068115234,1.3684184108818953,32.450000762939446,-1.4651088518656519,31.770000457763672,-0.012409196006390788
3759,2015-07-15,32.75,33.18000030517578,32.529998779296875,33.09999847412109,131600.0,-0.008777267175893333,1.5490149146558558,-2.69227383432607,54.011736715944146,52.739217607459786,-0.4248790684282113,-0.27748504210869385,-0.6454094710779472,-2.289273383335523,12.769606356396226,0.6500015258789062,0.24637198988803988,0.2614995002746596,-0.7877565698382654,1.3107555703875882,-0.2631285347818064,0.7861275353311221,0.8625963403098282,71.33331298828125,18.08066298734981,0.5246280350564639,7,-0.43000030517578125,-0.41499996185302024,-1.0174999237060547,-1.4099998474121094,-0.1699981689453054,2,-0.0036640895231989656,1.390252979651839,33.040000915527344,2.4615666769371263,32.880001068115234,1.3684184108818953,32.450000762939446,-0.0036640895231989656
3760,2015-07-16,32.950000762939446,33.06999969482422,32.689998626708984,33.06999969482422,153700.0,0.006106893524868484,5.333407508662619,0.34285558583108994,49.0238604533775,52.04800868146009,-0.621230844833768,-0.39869085533766935,-0.808358657781632,-2.4179444810124053,12.931826560953732,0.3800010681152344,0.13007644092275683,0.3985002517700096,-0.5989129495307637,1.3959134530707829,-0.10020634888037705,0.8972068524203962,0.6195436322536381,78.89912751936156,30.018233282821186,0.49870660065038647,7,-0.6300010681152273,-0.47500133514402876,-1.072500705718987,-1.5950002670288015,-2.680000305175774,3,-0.009711674883605248,1.5490149146558558,32.75,1.390252979651839,33.040000915527344,2.4615666769371263,32.880001068115234,-0.009711674883605248
3761,2015-07-17,32.68000030517578,33.0,32.419998168945305,33.0,94600.0,-0.008194247390347464,2.625014901175449,2.666687859617733,37.320570232796584,49.63191264568751,-0.3417012268231048,-0.08251545911132752,-0.5139962543663188,-2.0760231988050997,12.443054185210421,0.5800018310546946,0.08850252412191395,0.09649982452392436,-0.8724776720257097,1.0654773210735584,-0.3879889237508962,0.5809885727987449,0.8473531838028947,34.21071123826794,-8.639102344568293,0.48448874827481764,7,-0.3600006103515625,-0.205000877380364,-0.8000001907348633,-1.2150001525878906,-3.7100009918212926,4,0.02753982611610839,5.333407508662619,32.950000762939446,1.5490149146558558,32.75,1.390252979651839,33.040000915527344,0.02753982611610839
3762,2015-07-20,32.049999237060554,32.799999237060554,31.90999984741211,32.799999237060554,155600.0,-0.019277878281275584,1.3733317057291856,2.3437522351763107,41.379299877363316,48.09934398813064,0.3046611112978681,0.5720913996626251,0.12839032003444828,-1.3728831149862692,11.836609716990726,0.8899993896484446,0.02842639236401112,-0.5305011749267479,-1.5060009430232242,0.44499859316972845,-1.0182510589749825,-0.04275129087851326,1.4360071638280019,11.02357001468864,-29.72184768537024,0.487749884048238,7,0.2800006866455007,0.4250001907348633,-0.169999122619636,-0.1549987792968821,-3.0199985504150426,0,0.0471139523299704,2.625014901175449,32.68000030517578,5.333407508662619,32.950000762939446,1.5490149146558558,32.75,0.0471139523299704
3763,2015-07-21,31.649999618530273,32.189998626708984,31.32999992370605,31.95000076293945,187900.0,-0.012480487614731306,1.2051337227926722,0.40000152587890153,38.90273816029985,46.87677757519013,0.7033800707896987,0.9225154964311599,0.5209085277854228,-0.9008489423171184,10.751534981946765,0.8599987030029332,-0.029736104399134433,-0.8690007209777804,-1.9173663606581428,0.1793649187025821,-1.3931835408179651,-0.34481790113759914,1.7954866360299633,17.29727723461327,-22.260293565550533,0.5241828198401817,7,0.6050004959106445,0.8249998092651438,0.23000049591064453,0.24500083923339844,-1.4599990844726598,1,0.04897318050840305,1.3733317057291856,32.049999237060554,2.625014901175449,32.68000030517578,5.333407508662619,32.950000762939446,0.04897318050840305
3764,2015-07-22,31.75,31.8700008392334,31.43000030517578,31.43000030517578,81400.0,0.003159569752764879,-1.7500059604701619,-1.066661580423061,40.68629925912632,46.13895218875045,0.6865515955600259,0.7681771585010608,0.40830933748574694,-0.9279809582577734,9.564167203342775,0.4400005340576172,-0.09395857990796941,-0.7095004081726088,-1.7917886343475757,0.3727878180023545,-1.2506445212600923,-0.1683562950851254,1.6108668013260683,24.137938594327874,-17.719792392067998,0.5411441130874823,7,0.505000114440918,0.7950000762939453,0.13000011444091797,0.14500045776367188,-2.9599990844726562,2,0.025511854276882406,1.2051337227926722,31.649999618530273,1.3733317057291856,32.049999237060554,2.625014901175449,32.68000030517578,0.025511854276882406
3765,2015-07-23,31.15999984741211,31.82999992370605,30.989999771118164,31.82999992370605,127400.0,-0.018582681971272108,1.5074628565247132,-2.0937522351762996,36.48353057959874,44.30339614228071,1.3197045607835491,1.333617215637119,0.988588867589911,-0.2717952753872268,10.099260404230776,0.8400001525878871,-0.14563408887128304,-1.2405005455017104,-2.468995853787156,-0.012005237216264675,-1.8547481996444333,-0.6262528913589875,2.1196322788091564,8.457714275411622,-35.131616678774066,0.6142476541427225,7,0.9250001907348633,1.2799997329711914,0.7175006866455078,0.7350006103515625,-2.289999008178711,3,0.04557130906919826,-1.7500059604701619,31.75,1.2051337227926722,31.649999618530273,1.3733317057291856,32.049999237060554,0.04557130906919826
3766,2015-07-24,30.75,31.170000076293945,30.729999542236328,31.03000068664551,107300.0,-0.01315788990435951,-1.749989569239389,0.41791142501701706,35.16949118296702,42.65556182927705,1.6351535417931942,1.647739948007839,1.3880943429796275,0.20124085595041308,10.388229712607941,0.4400005340576172,-0.14274407276594303,-1.5360003471374526,-2.9293445899921053,-0.1426561042827963,-2.232672468564779,-0.8393282257101262,2.392254184915082,0.9662058315119808,-45.267673506647434,0.6966721214273279,7,1.2049999237060547,1.5599994659423828,1.0850000381469727,1.1450004577636719,-2.4500007629394496,4,-0.0156097412109375,1.5074628565247132,31.15999984741211,-1.7500059604701619,31.75,1.2051337227926722,31.649999618530273,-0.0156097412109375
3767,2015-07-27,30.59000015258789,30.79999923706055,30.309999465942386,30.649999618530273,89200.0,-0.0052032470703125,1.7222307582267415,0.21428328144903372,34.156383607491506,40.79265667432944,1.6049315578659318,1.643935031239785,1.4981281899011947,0.41744002424551496,9.96699563789175,0.48999977111816406,-0.13404091345297076,-1.5385001182556124,-2.951809795533137,-0.12519044097808418,-2.2451549568943747,-0.8318452796168501,2.3592736609128906,14.893660193514648,-31.13839708856105,0.7066548386387639,7,1.1549997329711914,1.5099992752075266,1.2925004959106445,1.3050003051757812,-3.0100002288818395,0,-0.05295851033516097,-1.749989569239389,30.75,1.5074628565247132,31.15999984741211,-1.7500059604701619,31.75,-0.05295851033516097
3768,2015-07-28,30.90999984741211,30.959999084472656,30.209999084472656,30.65999984741211,100800.0,0.010460924917555126,3.2857329700272477,-4.1667037543313095,41.86046605405734,39.44251548967535,1.0627797389746547,1.246885582284385,1.1372983371235108,0.15686932477826332,9.880009333909864,0.75,-0.21017524018802902,-1.1290003776550321,-2.614777541935858,0.3567767866257938,-1.8718889597954487,-0.38611179551461916,1.7753465313328292,42.16867608313733,-7.48336043683328,0.7428885821404131,7,0.7299995422363281,1.1399993896484375,0.9775009155273438,0.9850006103515625,-3.1700000762939453,1,-0.06082171368642042,1.7222307582267415,30.59000015258789,-1.749989569239389,30.75,1.5074628565247132,31.15999984741211,-0.06082171368642042
3769,2015-07-29,31.59000015258789,31.71999931335449,30.770000457763672,30.770000457763672,116500.0,0.02199936294185112,-1.3170712418239756,3.279998779296875,48.30826892450705,39.363005319800855,0.2245422716942258,0.5186561810251007,0.41321158263014013,-0.4442950283560805,9.716452096665657,0.9499988555908168,-0.2897995799074593,-0.4015000343322761,-1.8805651561883536,1.0775650875237979,-1.141032595260313,0.3380325265957609,0.7983045508443709,85.18520698842777,30.8921034055914,0.7395325609280377,7,0.0149993896484375,0.45999908447265625,0.5199995040893555,0.30500030517578125,-4.04000091552734,2,-0.04431780980588529,3.2857329700272477,30.90999984741211,1.7222307582267415,30.59000015258789,-1.749989569239389,30.75,-0.04431780980588529
3770,2015-07-30,32.470001220703125,32.650001525878906,31.26000022888184,31.3700008392334,236200.0,0.027856950423064353,-1.1060600149408855,1.3414643790880079,50.181163426480126,40.79196011909902,-0.8165791014123691,-0.3841927717510316,-0.507039600145454,-1.2502406138553468,9.40755425890479,1.3900012969970668,-0.37605290843321626,0.4805008888244622,-0.9957178013012538,1.9567195789501781,-0.257608456238394,1.2186102338873184,-2.2600021362304688,92.62294569377391,41.07657443470352,0.7381093450628573,7,-0.9650020599365199,-0.4200019836425781,-0.35000133514404297,-0.5750007629394531,-5.020000457763675,3,-0.1133353916485037,-1.3170712418239756,31.59000015258789,3.2857329700272477,30.90999984741211,1.7222307582267415,30.59000015258789,-0.1133353916485037
3771,2015-07-31,32.209999084472656,32.509998321533196,31.95000076293945,32.509998321533196,158800.0,-0.008007456928110335,2.733326551632212,-0.27272648456694754,43.73830636190953,41.054071950715276,-0.7043251577139245,-0.1458447709643167,-0.27598695699461473,-0.9123126115682112,9.58580212370013,0.5599975585937464,-0.475427706203952,0.22949876785278178,-1.2386115749987425,1.6976091107043025,-0.5045564035729768,0.9635539392785439,-1.9511999511718763,81.96713110038272,34.393236268372085,0.7340551714257607,7,-0.779998779296875,-0.15999984741210938,-0.08999919891357422,-0.3149986267089844,-4.569999694824215,4,-0.10369445328079374,-1.1060600149408855,32.470001220703125,-1.3170712418239756,31.59000015258789,3.2857329700272477,30.90999984741211,-0.10369445328079374
3772,2015-08-03,32.72999954223633,32.779998779296875,32.11999893188477,32.130001068115234,166200.0,0.016144069312139298,-1.129022334338302,-2.0000000000000475,47.28545526454325,41.985484962297875,-1.2490775745844083,-0.6536798167580429,-0.7837072208251854,-1.3545640943786168,9.999687074064385,0.6599998474121023,-0.5555237630550067,0.7204993247985811,-0.7841672018900283,2.225165851487194,-0.031833938545723584,1.4728325881428859,-2.423376361083985,98.05450416351249,53.75424209015429,0.7523332633443062,8,-1.2350006103515625,-0.6800003051757812,-0.6124992370605469,-0.8349990844726562,-5.5299987792968786,0,-0.13534984317549703,2.733326551632212,32.209999084472656,-1.1060600149408855,32.470001220703125,-1.3170712418239756,31.59000015258789,-0.13534984317549703
3773,2015-08-04,32.759998321533196,33.169998168945305,32.419998168945305,32.759998321533196,136800.0,0.0009165530008075073,-1.2058813629682819,0.0,50.091727643442916,43.03053256055527,-1.2349309005715696,-0.6683262364592508,-0.7979226089378386,-1.3186238411303677,10.558448150470012,0.75,-0.5615872675264626,0.7189982414245506,-0.8222236638265485,2.2602201466756497,-0.05161271120099542,1.4896091940501002,-2.3544401164550735,82.91665673254968,40.29943438023142,0.7706109526255492,8,-1.0699996948242152,-0.7499980926513601,-0.31999826431273704,-0.759998321533196,-5.19999885559081,1,-0.15811961731458102,-1.129022334338302,32.72999954223633,2.733326551632212,32.209999084472656,-1.1060600149408855,32.470001220703125,-0.15811961731458102
3774,2015-08-05,32.939998626708984,33.25,32.77000045776367,32.93000030517578,105800.0,0.005494515091518659,-1.909105621510398,100.0,49.907899367941035,44.5221290925933,-1.3727360551734797,-0.7895724444718581,-0.951340617457241,-1.4308093195440001,11.178498175674617,0.490001678466804,-0.5433853736893539,0.8359986305236831,-0.7455716302646067,2.417568891311973,0.04521350012954173,1.626783760917828,-2.368574023798832,84.42203975145037,44.477736426331916,0.790785130394144,8,-1.2099990844726562,-1.2049999237060582,-0.41499853134155273,-0.9399986267089844,-5.569997787475586,2,-0.15786275265277228,-1.2058813629682819,32.759998321533196,-1.129022334338302,32.72999954223633,2.733326551632212,32.209999084472656,-0.15786275265277228
3775,2015-08-06,33.11999893188477,33.150001525878906,32.779998779296875,33.049999237060554,265000.0,0.005464490366731134,4.692136150235364,7.001144601297215,54.119834267957344,46.627722768703336,-1.3918391173254179,-0.9098995886340262,-1.102763710510736,-1.5452514226296366,12.134629781891691,0.37000274658203125,-0.47241771888671735,0.9484990119934125,-0.6873529101603424,2.584350934147171,0.13057305091653149,1.76642497307029,-2.334288297207433,89.99991196847354,47.29256202255192,0.8179259610768788,8,-1.3899993896484446,-1.3899993896484446,-0.5949988365173411,-1.1199989318847727,-5.749998092651374,3,-0.1681763247118332,-1.909105621510398,32.939998626708984,-1.2058813629682819,32.759998321533196,-1.129022334338302,32.72999954223633,-0.1681763247118332
3776,2015-08-07,32.630001068115234,33.060001373291016,32.310001373291016,32.90999984741211,130200.0,-0.01479462196775061,1.5861987319460156,-4.0,55.576939864974314,49.00778457509031,-0.6784663225230716,-0.4276510166606471,-0.5954184746243314,-0.9990643397348933,12.613260958945977,0.8099975585937571,-0.42368303475835845,0.4495011329650893,-1.194761316064266,2.0937635819944482,-0.37263009154958837,1.271632357479767,-1.6471472842120818,45.132889748601215,-1.5168843524386517,0.8221312245146793,8,-0.9000015258789062,-0.9000015258789062,-0.10500097274780273,-0.6300010681152344,-4.970001220703125,4,-0.1587496210730278,4.692136150235364,33.11999893188477,-1.909105621510398,32.939998626708984,-1.2058813629682819,32.759998321533196,-0.1587496210730278
3777,2015-08-10,32.700000762939446,33.130001068115234,32.529998779296875,32.799999237060554,128200.0,0.002145255670635393,-1.727267998335414,0.35713896457770744,60.78029736617514,51.10998805421451,-0.4667728184546647,-0.5394870934921556,-0.632715027027551,-1.015410088328231,12.61001781176389,0.6000022888183594,-0.29212699897483674,0.5285008430480858,-1.101549496870689,2.158551182966864,-0.28652432691130514,1.343526013007473,-1.5357752817485455,41.4893573848987,-8.506762872659039,0.815025169959389,8,-0.6900005340576101,-0.9700012207031179,-0.17500066757201438,-0.700000762939446,-5.480001449584957,0,-0.1547400995484306,1.5861987319460156,32.630001068115234,4.692136150235364,33.11999893188477,-1.909105621510398,32.939998626708984,-0.1547400995484306
3778,2015-08-11,32.630001068115234,32.990001678466804,32.34999847412109,32.36999893188477,113600.0,-0.0021406634003368064,-3.266644626417674,-2.6000610360871463,59.090919838553184,52.308060377997414,-0.14207352219671066,-0.5288952043927253,-0.5414346090816053,-0.8936945330131998,12.244018461148917,0.6400032043457173,-0.1063814525698561,0.47900114059448384,-1.1149729631004206,2.0729752442893847,-0.3179859112529684,1.275988192441936,-1.2989136254196048,34.04257046040217,-18.430294255527322,0.796987051847451,8,-0.3750009536743164,-0.9000015258789062,-0.10500097274780273,-0.6300010681152344,-5.120000839233395,1,-0.16641128187034504,-1.727267998335414,32.700000762939446,1.5861987319460156,32.630001068115234,4.692136150235364,33.11999893188477,-0.16641128187034504
3779,2015-08-12,32.630001068115234,32.75,31.790000915527344,32.34000015258789,77500.0,0.0,2.6226463983416823,1.1153789723877179,67.29413200827206,54.20950133152985,0.02342849214551279,-0.5674390656679407,-0.5226165413669221,-0.8416132875793565,12.135965934788851,0.9599990844726562,0.11931149709079847,0.4850010871887207,-1.1003595640672046,2.0703617384446424,-0.30767923843924194,1.2776814128166833,-1.1454006208352538,61.7646893828047,3.5703611235705424,0.7926803256279609,8,-0.1100006103515625,-0.9000015258789062,-0.1250014305114746,-0.6300010681152344,-5.870000839233395,2,-0.15537853007081437,-3.266644626417674,32.630001068115234,-1.727267998335414,32.700000762939446,1.5861987319460156,32.630001068115234,-0.15537853007081437
3780,2015-08-13,32.630001068115234,33.0,32.43000030517578,32.61999893188477,119100.0,0.0,-1.9230799327047223,0.034490016047961605,74.47917960170192,57.62515391372901,0.05421225260357687,-0.624668941600369,-0.5217860910492007,-0.7933144405197083,11.897038846623122,0.5699996948242188,0.2929167952408065,0.5010010719299345,-1.0563637522734552,2.0583658961333278,-0.2776813401717604,1.2796834840316293,-1.0041686566176509,62.686571413117434,-2.633264890888114,0.7786824121016965,8,-0.1100006103515625,-0.9000015258789062,-0.1250014305114746,-0.6300010681152344,-4.990001678466793,3,-0.1612013501900159,2.6226463983416823,32.630001068115234,-3.266644626417674,32.630001068115234,-1.727267998335414,32.700000762939446,-0.1612013501900159
3781,2015-08-14,33.580001831054695,33.65999984741211,32.470001220703125,32.470001220703125,89000.0,0.02911433441133915,-1.1441404907553783,110.97635392837856,82.28942752365238,61.51448416474114,-0.7610491677027156,-1.5850532161350372,-1.444748327448771,-1.693312946337528,12.337966107260279,1.1899986267089844,0.41808115248095845,1.4060017585754494,-0.266178320267187,3.0781818374180823,0.5699117191541347,2.2420917979967676,-1.8242360124769164,95.72202876732207,23.031229346941686,0.8360900394213168,8,-0.855001449584968,-1.6450023651123118,-1.0750021934509348,-1.5800018310546946,-7.130001068115245,4,-0.18493152630141618,-1.9230799327047223,32.630001068115234,2.6226463983416823,32.630001068115234,-3.266644626417674,32.630001068115234,-0.18493152630141618
3782,2015-08-17,33.560001373291016,33.84000015258789,33.18000030517578,33.439998626708984,134200.0,-0.0005956062142076224,-1.0625014901175405,0.10811052306000343,80.60046657339888,64.90434404584737,-0.6827275630200234,-1.5242773784264898,-1.3825548601764837,-1.6200448087055186,13.068246919886322,0.6599998474121094,0.47465671983141533,1.3105011940002456,-0.4708940369747694,3.091896424975257,0.41980357851274164,2.2011988094877495,-1.613812151829805,86.34151787791103,9.385465485751382,0.8906976154875057,8,-0.7450008392333984,-1.5350017547607422,-1.0750012397766113,-1.5600013732910156,-7.150001525878906,0,-0.17580456747461481,-1.1441404907553783,33.580001831054695,-1.9230799327047223,32.630001068115234,2.6226463983416823,32.630001068115234,-0.17580456747461481
3783,2015-08-18,33.200000762939446,33.740001678466804,32.990001678466804,33.639999389648445,93300.0,-0.010727073766989781,1.3437382653942604,-3.6665713014178816,70.07480988358024,67.14511188091838,-0.283569241212156,-1.098522439316632,-0.970457007675428,-1.2147159738637292,12.982344487297837,0.75,0.5926991924064993,0.8730005264282141,-0.9332708795493687,2.6792719324058005,-0.030135176560577293,1.7761362294170056,-1.0265542297430343,68.78050595930333,-6.839890187486233,0.9031357029887924,8,-0.38500022888182883,-1.1750011444091726,-0.8525013923644948,-1.200000762939446,-6.900001525878896,1,-0.1801205214507201,-1.0625014901175405,33.560001373291016,-1.1441404907553783,33.580001831054695,-1.9230799327047223,32.630001068115234,-0.1801205214507201
3784,2015-08-19,32.560001373291016,33.0,32.0,32.990001678466804,90600.0,-0.019277089606661968,3.4444745854667524,0.9772764710472089,51.1936358310322,66.81997872126003,0.33174554877605544,-0.41605996871044226,-0.2821440611966324,-0.5398349729734662,12.845846847942902,1.200000762939446,0.6401307703394608,0.19250106811523438,-1.5955283092377996,1.9805304454682684,-0.7015136205612862,1.0865157567917514,1.279998779296875,30.434854720169174,-41.257108687343646,0.8940146886765179,8,0.25499916076660156,-0.5350017547607422,-0.23250150680541992,-0.5600013732910156,-6.420001983642575,2,-0.15509830870436314,1.3437382653942604,33.200000762939446,-1.0625014901175405,33.560001373291016,-1.1441404907553783,33.580001831054695,-0.15509830870436314
3785,2015-08-20,32.580001831054695,33.84000015258789,31.09000015258789,31.70000076293945,241800.0,0.0006142646474236457,-1.6190447645153614,-2.0465126594630947,55.24083391688502,66.78263361591677,0.2537786791379304,-0.3417442576278802,-0.2854851284600599,-0.5380554753074662,12.498819571825539,2.75,0.6677331465808933,0.14150142669678445,-1.5550748327238963,1.8380776861174617,-0.706786703013556,0.9897895564071248,-0.5800018310546946,54.18187921697469,-15.54071196863832,0.8482881297103393,8,-0.11500167846680398,-0.5550022125244212,-0.2525019645690989,-0.5750017166137766,-6.900001525878913,3,-0.17863723987348978,3.4444745854667524,32.560001373291016,1.3437382653942604,33.200000762939446,-1.0625014901175405,33.560001373291016,-0.17863723987348978
3786,2015-08-21,30.270000457763672,31.95000076293945,30.209999084472656,31.899999618530273,306300.0,-0.07090243227332083,1.0115609485578623,-1.8522695253741859,26.879706526431235,63.01590130038967,2.4516232237083813,2.034777030340834,2.01693340422176,1.7693374366954444,12.101261259577928,2.3700027465820384,0.6237995315130078,-2.1444999694824247,-3.951626254294389,-0.3373736846704567,-3.0480631118884105,-1.2409368270764425,3.5699996948242188,1.6529299073228505,-61.82202027245644,0.9035631424059832,8,1.7549991607666016,1.7549991607666016,2.1274991035461426,2.059999465942383,-4.430000305175781,4,-0.08688473830005139,-1.6190447645153614,32.580001831054695,3.4444745854667524,32.560001373291016,1.3437382653942604,33.200000762939446,-0.08688473830005139
3787,2015-08-24,28.96999931335449,29.8799991607666,27.420000076293945,28.56999969482422,343000.0,-0.042946849182348035,1.2162160768919488,-0.24539866532332869,21.244326073737284,58.81072421541013,3.539050657179043,3.3805094167823917,3.294411564497569,3.059303870108831,11.805000570342337,2.8500003814697266,0.4943994450745066,-3.363501071929935,-5.607401211812974,-1.1196009320468931,-4.485451141871454,-2.241551001988416,4.870000839233402,24.14329000997936,-35.34925361334132,1.1219500699415208,8,1.6600008010864293,1.6600008010864293,3.427500247955326,3.365000724792491,-3.1199989318847585,0,-0.08698648982202006,1.0115609485578623,30.270000457763672,-1.6190447645153614,32.580001831054695,3.4444745854667524,32.560001373291016,-0.08698648982202006
3788,2015-08-25,29.03000068664551,30.46999931335449,29.01000022888184,29.989999771118164,183600.0,0.0020711554957946188,-1.919998168945319,-2.4000000000000123,19.7836472202694,53.531781461187606,3.257217765258819,3.3438843581229456,3.231785204677987,2.9781781555381066,11.537459467527183,1.5,0.37896927753388354,-3.209499740600581,-5.830335439571609,-0.5886640416295528,-4.5199175900860915,-1.8990818911150669,4.553199462890621,25.077890828950995,-29.969869650487897,1.310417849485514,8,1.5999994277954066,1.5999994277954066,3.372498989105221,3.3049993515014684,-3.470001220703125,1,-0.09025149077721739,1.2162160768919488,28.96999931335449,1.0115609485578623,30.270000457763672,-1.6190447645153614,32.580001831054695,-0.09025149077721739
3789,2015-08-26,30.190000534057614,30.46999931335449,29.28000068664551,29.739999771118164,226000.0,0.039958657250247054,1.3564368402167986,-0.4687512417646151,30.33558827091099,48.626937979988625,1.91621590862027,2.1856834228647735,2.068400846276173,1.8050218967059486,12.483237090712992,1.4399986267089773,0.2435163630268633,-1.9794999122619679,-4.744213778624005,0.7852139541000689,-3.3618568454429827,-0.5971429790809495,3.1466716125488325,43.14642406301494,-7.171128100500219,1.3823569331810177,8,0.43999958038330433,0.43999958038330433,2.1749992370605504,2.144999504089366,-4.530000686645504,2,-0.1288506534674856,-1.919998168945319,29.03000068664551,1.2162160768919488,28.96999931335449,1.0115609485578623,30.270000457763672,-0.1288506534674856
3790,2015-08-27,28.790000915527344,30.520000457763672,28.04999923706055,30.420000076293945,431800.0,-0.04637295772654648,1.6994549985564562,-3.6222142160810695,27.033504066802834,42.48739092922756,3.0332022382511674,3.4739627089365115,3.4464214100091013,3.1848679480696482,14.076876392353721,2.4700012207031214,0.07426596963055943,-3.1954995155334487,-6.339780853370172,-0.05121817769672532,-4.767640184451814,-1.623358846615087,4.310004348266602,30.242839549057404,-19.874180419189774,1.5721406689183626,8,1.8399991989135742,1.8399991989135742,3.609999179840088,3.544999122619636,-2.470001220703125,3,-0.09204589932644547,1.3564368402167986,30.190000534057614,-1.919998168945319,29.03000068664551,1.2162160768919488,28.96999931335449,-0.09204589932644547
3791,2015-08-28,28.8700008392334,29.10000038146973,28.34000015258789,28.6200008392334,256600.0,0.0027787398805849683,1.1408484757309607,-0.15337431209622404,27.120682233387882,36.54519266922634,2.475112100360924,3.300106911283514,3.333635592428884,3.081142907362601,15.756637942098251,0.7600002288818395,-0.14944327717071815,-2.9484996795654297,-6.383890043406204,0.4868906842753411,-4.666194861485813,-1.2308044976450425,4.00280421706055,46.77421240354816,-4.2509787416468185,1.7176951819203858,8,1.7599992752075195,1.7599992752075195,3.3924989700317383,3.4649991989135813,-2.65000152587891,4,-0.11049533915227705,1.6994549985564562,28.790000915527344,1.3564368402167986,30.190000534057614,-1.919998168945319,29.03000068664551,-0.11049533915227705
3792,2015-08-31,28.29999923706055,28.729999542236328,28.209999084472656,28.729999542236328,198500.0,-0.019743733481234704,1.4186050637852416,-1.7200012207031108,25.591890484294254,31.602646069305678,2.4814698102325536,3.711497662566938,3.8612952135624887,3.624662405115192,17.22486334813638,0.6600017547607422,-0.43622897498826063,-3.297001266479487,-7.042225135454945,0.4482226024959708,-5.169613200967216,-1.4243893319917582,4.354693620033398,10.121452487737391,-41.27349530677685,1.872611934487729,8,2.3300008773803675,2.3300008773803675,3.8325004577636683,4.010000228881832,-1.4599990844726598,0,-0.08692576504564509,1.1408484757309607,28.8700008392334,1.6994549985564562,28.790000915527344,1.3564368402167986,30.190000534057614,-0.08692576504564509
3793,2015-09-01,27.57999992370605,28.479999542236328,27.399999618530273,27.899999618530273,214900.0,-0.025441672535864157,-2.17646893828047,0.7441848086442897,23.670500256069914,28.544519894309868,2.5931315936075485,4.240963189092984,4.504889877022368,4.317556083196219,18.453590079756633,1.0799999237060547,-0.9156637166996404,-3.758000659942631,-7.863682070152716,0.34768075026745393,-5.810841365047676,-1.7051599548375869,4.8653052221559,5.769238998666577,-42.48344033925686,2.0528407051050435,9,3.039999961853031,3.039999961853031,4.3424997329711985,4.519999504089366,-0.6100006103515625,1,-0.06272659706388617,1.4186050637852416,28.29999923706055,1.1408484757309607,28.8700008392334,1.6994549985564562,28.790000915527344,-0.06272659706388617
3794,2015-09-02,27.739999771118164,27.88999938964844,27.040000915527344,27.88999938964844,321500.0,0.005801299777183466,10.333341810459437,0.46874925494123565,24.923084988862158,25.17588112452955,1.8746522525408018,3.86982594437017,4.266835096993809,4.126954378187559,19.711425737303326,0.8499984741210973,-1.414390852362871,-3.338000869750978,-7.66894599480969,0.9929442553077337,-5.503473432280337,-1.1725283072216222,4.402587043103885,20.11491228935579,-25.225056155556384,2.1654725625293563,9,1.7550010681152344,2.700000762939453,4.104999542236328,4.309999465942383,-0.3699989318847656,2,-0.07858688980399742,-2.17646893828047,27.57999992370605,1.4186050637852416,28.29999923706055,1.1408484757309607,28.8700008392334,-0.07858688980399742
3795,2015-09-03,27.54999923706055,28.01000022888184,27.440000534057614,27.790000915527344,173300.0,-0.0068493343772639825,-1.4782644751463612,1.600015258827806,16.462742438926767,24.018440670362388,1.4260797934511977,3.816831211739647,4.394306255474827,4.285895524650748,20.98148968025288,0.5699996948242259,-1.8727769437526476,-3.2495014190673785,-7.7409423791961025,1.2419395410613454,-5.495221899131739,-1.0037809390030148,4.184380705265923,24.757206492764702,-13.62277921320932,2.2457204800643624,9,1.2300014495849574,2.8900012969970668,4.277500152587887,4.4999999999999964,0.1700000762939382,3,-0.06860252058032701,10.333341810459437,27.739999771118164,-2.17646893828047,27.57999992370605,1.4186050637852416,28.29999923706055,-0.06860252058032701
3796,2015-09-04,27.45000076293945,27.6299991607666,27.170000076293945,27.170000076293945,119000.0,-0.003629708780048979,-2.2856996886942187,-1.1666613685130756,16.3175399880639,23.47101999417645,1.2113841855985683,3.698482480817571,4.406757573379473,4.358568291639319,23.08152385868117,0.45999908447265625,-2.234544871493739,-3.090499877929691,-7.732385761357339,1.5513860054979567,-5.411442819643515,-0.7695569362158672,3.908828857243094,24.26036571464666,-7.720155509990281,2.320942941713823,9,1.3299999237060582,2.9899997711181676,4.327498435974125,4.599998474121097,-0.3400001525878906,4,-0.04116579368700268,-1.4782644751463612,27.54999923706055,10.333341810459437,27.739999771118164,-2.17646893828047,27.57999992370605,-0.04116579368700268
3797,2015-09-08,27.63999938964844,27.93000030517578,27.440000534057614,27.920000076293945,134500.0,0.0069216255529402915,2.26665267949674,-1.0,18.764042584015627,23.357730590148257,0.9084143821332127,3.2780308401393157,4.107047989021094,4.148458258420266,25.060038609508904,0.4899997711181676,-2.652873178376396,-2.647501182556148,-7.3450488668912435,2.0500465017789438,-4.9962750247236976,-0.29872734038860216,3.373323934161686,41.666600439220666,13.748616641400485,2.348773842167546,9,1.1400012969970668,2.800001144409176,4.100000381469723,4.409999847412106,-1.0999984741210973,1,-0.05137482299749119,-2.2856996886942187,27.45000076293945,-1.4782644751463612,27.54999923706055,10.333341810459437,27.739999771118164,-0.05137482299749119
3798,2015-09-09,27.20000076293945,27.899999618530273,27.18000030517578,27.809999465942386,160600.0,-0.015918908698448697,-1.2153838027859043,2.1785614539411027,19.195401492467397,22.11993205921008,1.1862785040477242,3.4681851094868996,4.463488300770575,4.5730872820345745,27.463390476399525,0.7199993133544922,-2.7654673459296504,-2.815999794006352,-7.5708119604114295,1.938812372398722,-5.1934058772088925,-0.43859371080381493,3.4954567682080544,16.494841306514648,-10.646048435968979,2.3774060832025374,9,1.5799999237060582,3.2399997711181676,4.572498321533207,4.849998474121097,0.09000015258789418,2,-0.013235316185801982,2.26665267949674,27.63999938964844,-2.2856996886942187,27.45000076293945,-1.4782644751463612,27.54999923706055,-0.013235316185801982
3799,2015-09-10,27.559999465942386,28.059999465942386,27.07999992370605,27.1299991607666,158400.0,0.013235246062692774,-2.6981199976967587,-0.704920031893436,22.234497146677967,21.586709068085092,0.462632024365746,2.855270652379904,4.027549770201947,4.189916345120231,29.85192128679788,0.9799995422363352,-2.7008408304734104,-2.202501010894771,-6.910899573795231,2.5058975520056883,-4.556700292345003,0.15169827055546037,2.843021535955504,48.97956800479599,24.21575083412045,2.3541992814502306,9,0.5100011825561488,2.880001068115231,4.289999961853024,4.4899997711181605,-0.34000015258789773,3,-0.021407843396985426,-1.2153838027859043,27.20000076293945,2.26665267949674,27.63999938964844,-2.2856996886942187,27.45000076293945,-0.021407843396985426
3800,2015-09-11,27.3700008392334,27.8700008392334,27.229999542236328,27.459999084472656,162700.0,-0.006893999651334526,-2.4594586235160087,-0.2092980962012722,29.046234210962353,21.800659287815588,0.4805565621322927,2.773180675737798,4.138802275222595,4.3499738535300025,32.727779966801926,0.6400012969970703,-2.6418207771224367,-2.1294996261596673,-6.750298045056958,2.4912987927376236,-4.439898835608311,0.18089958328897637,2.76397855575485,29.59194397841985,1.8260715346834573,2.310399209448645,9,0.5149993896484375,3.0699996948242188,4.3624982833862305,4.679998397827148,0.3599987030029297,4,0.0,-2.6981199976967587,27.559999465942386,-1.2153838027859043,27.20000076293945,2.26665267949674,27.63999938964844,0.0
3801,2015-09-14,27.3700008392334,27.60000038146973,27.149999618530273,27.25,125000.0,0.0,-1.8124906868209052,-1.3333686552929958,35.76512576294023,22.931018763220703,0.27424525356317275,2.407523785301084,4.062301095188477,4.319090066516981,35.05564496057859,0.4500007629394567,-2.7429126154270023,-1.8189995765686042,-6.107957670635024,2.469958517497819,-3.963478623601816,0.32547947046460735,2.5164602773979787,29.59194397841985,1.3113351929011188,2.144479047033211,9,0.3899993896484375,3.0699996948242188,4.35999870300293,4.679998397827148,0.679998397827152,0,0.012787667643012535,-2.4594586235160087,27.3700008392334,-2.6981199976967587,27.559999465942386,-1.2153838027859043,27.20000076293945,0.012787667643012535
3802,2015-09-15,27.65999984741211,27.85000038146973,27.290000915527344,27.32999992370605,159900.0,0.010595506002433641,-1.7317184367106153,2.749980131924054,38.29057661013846,24.55547169145054,-0.12972698470354516,1.7421700222816128,3.7053304643737093,4.001815454180516,37.15793604317256,0.5599994659423864,-2.6883465472454873,-1.234000492095948,-5.041713156720448,2.573712172528552,-3.137856824408196,0.6698558402163002,1.9987444531309464,59.18369332933692,29.238122900135235,1.903856332312249,9,-0.1099996566772461,2.780000686645508,4.069999694824219,4.3899993896484375,0.2199993133544922,1,-0.019884281999083542,-1.8124906868209052,27.3700008392334,-2.4594586235160087,27.3700008392334,-2.6981199976967587,27.559999465942386,-0.019884281999083542
3803,2015-09-16,27.21999931335449,27.70000076293945,27.07999992370605,27.70000076293945,115800.0,-0.015907466973424045,1.5833290285664332,-1.4545501835100847,21.05258265745705,24.12541587684997,0.2836678926266707,1.8036681488035136,4.072510494546247,4.409788854327427,39.70668521554549,0.6200008392333984,-2.657364959504825,-1.37500095367432,-4.662659812585581,1.9126579052369408,-3.018830383129952,0.2688284757813122,2.2292455163873086,14.285658677856347,-13.41217625562448,1.6438294294556306,9,0.3500003814697301,3.2200012207031286,4.650000572204593,4.829999923706058,0.8100013732910227,2,-0.024981572923608697,-1.7317184367106153,27.65999984741211,-1.8124906868209052,27.3700008392334,-2.4594586235160087,27.3700008392334,-0.024981572923608697
3804,2015-09-17,27.51000022888184,27.86000061035156,26.989999771118164,27.1200008392334,144900.0,0.01065396483625447,-1.6769193750953564,-0.8124962747209592,34.07957260151805,26.082841450471225,-0.04737102678680216,1.1762420190331646,3.726064599158299,4.094550833278699,42.43448961280861,0.8700008392333949,-2.5502409133340507,-0.8324999809265101,-3.567158408627691,1.9021584467746706,-2.1998291947771023,0.534829232924082,1.7465050877228023,59.09088938691861,30.404867294618693,1.367329213850591,9,0.014999389648433947,2.904999732971188,4.482499599456784,4.539999008178707,0.45999908447264914,3,-0.007997066940171327,1.5833290285664332,27.21999931335449,-1.7317184367106153,27.65999984741211,-1.8124906868209052,27.3700008392334,-0.007997066940171327
3805,2015-09-18,26.76000022888184,27.60000038146973,26.670000076293945,27.03000068664551,357900.0,-0.027262813295530264,-3.133327681939509,-0.6923099495285355,27.505299100251264,27.325925796269818,0.6468008923068922,1.5471912971910236,4.40683936274316,4.807990068129147,44.4399895619184,0.9300003051757848,-2.3605550883088675,-1.2914999008178683,-3.2584082238915784,0.6754084222558419,-2.2749540623547233,-0.3080457392810132,2.269854533174154,7.563034638397637,-18.056900548839657,0.9834541615368555,9,0.6049995422363246,3.4949998855590785,5.3649997711181605,5.289999008178707,0.889999389648434,4,0.01718980121592728,-1.6769193750953564,27.51000022888184,1.5833290285664332,27.21999931335449,-1.7317184367106153,27.65999984741211,0.01718980121592728
3806,2015-09-21,27.63999938964844,28.03000068664551,26.95000076293945,27.0,195800.0,0.03288487119730377,-1.918927139071883,-2.370364091043967,43.399991455065155,30.063253448608656,-0.2273175424133207,0.4849185797451838,3.444491562094395,3.908790184403127,45.5616045610593,1.2700004577636719,-2.1658377684379104,-0.28000068664550426,-1.9519490327103561,1.3919476594193476,-1.1159748596779302,0.5559734863869217,1.1066728101161054,71.32344691402356,41.93607729889752,0.8359741730324264,9,-0.274999618530277,2.615000724792477,4.485000610351559,4.409999847412106,0.1800003051757777,0,0.003256156098961238,-3.133327681939509,26.76000022888184,-1.6769193750953564,27.51000022888184,1.5833290285664332,27.21999931335449,0.003256156098961238
3807,2015-09-22,26.45000076293945,27.34000015258789,26.35000038146973,27.34000015258789,105000.0,-0.043053496851908846,1.2247201124693459,-1.390625372529383,39.6709243262639,32.33831154125271,0.8673379206103853,1.556234219997382,4.5227534944339105,5.0911549398830935,45.267252025228935,1.289999008178711,-1.9084073926096217,-1.3439993858337438,-3.061959221789614,0.37396045012212653,-2.2029793038116807,-0.48501946785580685,2.0474707820086238,5.9524025776445475,-25.33101542844824,0.8589799179779358,9,0.7549991607666087,3.644999504089359,5.879999160766605,5.599998474121097,2.2199993133544957,1,0.060491433949708906,-1.918927139071883,27.63999938964844,-3.133327681939509,26.76000022888184,-1.6769193750953564,27.51000022888184,0.060491433949708906
3808,2015-09-23,26.40999984741211,26.729999542236328,26.239999771118164,26.54999923706055,114800.0,-0.0015123219044812508,-1.0416676600783603,0.15730279287465831,37.570077331505225,34.0422648951224,0.8755677335350818,1.4649983855969069,4.443091070415726,5.112833239661995,45.67563588777498,0.48999977111816406,-1.6319227067896271,-1.253000259399414,-2.9736869506557184,0.4676864318568903,-2.1133436050275662,-0.3926569137712619,1.7868257346489962,9.497206108627159,-22.24062794974936,0.8603433456281527,9,0.7250003814697266,3.630000114440918,6.010000228881836,5.6399993896484375,2.1599998474121094,2,0.05566070889237573,1.2247201124693459,26.45000076293945,-1.918927139071883,27.63999938964844,-3.133327681939509,26.76000022888184,0.05566070889237573
3809,2015-09-24,26.29999923706055,26.43000030517578,26.13999938964844,26.26000022888184,139500.0,-0.00416511211613424,-1.0714300311305527,-0.2857084468664778,38.1404013182802,35.05272790704662,0.8806512484316187,1.3371855740560399,4.439031952313922,5.198097063124461,46.130427690251175,0.2900009155273402,-1.4000917900779015,-1.168500804901118,-2.5279943237548075,0.19099271395257134,-1.8482475643279628,-0.48875404547427337,1.5837342152496845,8.465594582729928,-23.15741378831685,0.6797467594268439,9,0.7850008010864258,3.6900005340576136,6.120000839233395,5.7499999999999964,1.600000381469723,3,0.06577952470611237,-1.0416676600783603,26.40999984741211,1.2247201124693459,26.45000076293945,-1.918927139071883,27.63999938964844,0.06577952470611237
3810,2015-09-25,26.13999938964844,26.54999923706055,26.01000022888184,26.420000076293945,163100.0,-0.006083644564774171,-1.0000000000000264,-7.000190739592682,37.71104316696097,35.2689409519378,0.9474627776113245,1.3581053959378693,4.47431358573478,5.330741553772654,46.052787155350025,0.5399990081787109,-1.1454856358221335,-1.1960005760192836,-2.529494719994638,0.1374935679560707,-1.8627476480069625,-0.5292535040316046,1.4298619313826713,6.4356005597406005,-25.039794689337107,0.6667470719876772,9,0.8800010681152344,3.7850008010864222,6.280000686645504,5.909999847412106,2.4200000762939453,4,0.07000764982537588,-1.0714300311305527,26.29999923706055,-1.0416676600783603,26.40999984741211,1.2247201124693459,26.45000076293945,0.07000764982537588
3811,2015-09-28,25.68000030517578,26.149999618530273,25.56999969482422,25.920000076293945,234500.0,-0.017597517031879617,-1.521733361528861,0.8571399377388547,32.4999914850427,34.62554260470495,1.2767932976395926,1.651539320389496,4.810382060719814,5.755323209542734,46.07639422198987,0.5799999237060547,-0.9453964488167372,-1.496499633789064,-2.820516848430195,-0.17248241914793283,-2.1585082411096295,-0.8344910264684984,1.5778887974254765,6.214722141402386,-22.981314014593124,0.6620086073205659,9,1.119999885559082,3.0799999237060547,6.564999580383301,6.369998931884766,2.6100006103515625,0,0.0767133679884513,-1.0000000000000264,26.13999938964844,-1.0714300311305527,26.29999923706055,-1.0416676600783603,26.40999984741211,0.0767133679884513
3812,2015-09-29,25.84000015258789,26.06999969482422,25.6200008392334,25.6200008392334,113300.0,0.006230523579077385,-3.090911455398247,-0.9166646798432794,37.21802947788093,36.42170336252982,0.9291911764883309,1.3679273795543239,4.546065560051808,5.557922018644739,46.041083316169264,0.4499988555908203,-0.8585540618547434,-1.213499832153321,-2.555003604127368,0.12800393982072578,-1.8842517181403444,-0.5427479461662976,1.0803110684579593,23.275904593093426,-7.215825124165551,0.6707518859870234,9,0.9600000381469727,2.2049999237060547,6.184999465942383,6.209999084472656,2.200000762939453,1,0.07662536882911097,-1.521733361528861,25.68000030517578,-1.0000000000000264,26.13999938964844,-1.0714300311305527,26.29999923706055,0.07662536882911097
3813,2015-09-30,25.85000038146973,26.3700008392334,25.1299991607666,26.18000030517578,280700.0,0.0003870057593957643,2.4929575951322382,-1.50000433489677,32.79678091575815,36.27917095300094,0.7872025059066807,1.2876953683746741,4.442609254177132,5.502534636761549,45.75881849376574,1.2400016784667969,-0.8556941619955687,-1.1169996261596644,-2.536400385345015,0.30240113302568616,-1.8267000057523397,-0.4072992465669891,0.8002485343317929,50.70430859287389,21.61960067208986,0.7097003795926746,9,0.7299995422363246,1.9749994277954066,4.779999732971188,4.804999351501465,2.5900001525878835,2,0.10909089567540975,-3.090911455398247,25.84000015258789,-1.521733361528861,25.68000030517578,-1.0000000000000264,26.13999938964844,0.10909089567540975
3814,2015-10-01,25.559999465942386,26.0,25.20000076293945,25.85000038146973,156300.0,-0.011218603916742231,1.7118611191931394,0.8787908562841467,32.14988676292455,36.79523624885353,0.8621736020093884,1.481984300692357,4.630633590471891,5.741967542439941,45.31290188874254,0.7999992370605504,-0.904225679285716,-1.2980005264282184,-2.7998814363129227,0.20388038345648596,-2.0489409813705706,-0.5470600714858662,0.8100013732910121,30.28171000511778,1.2090666489217483,0.7509404549423515,10,1.0200004577636683,2.2650003433227504,5.070000648498532,5.095000267028809,3.319999694824215,3,0.11776213974075112,2.4929575951322382,25.85000038146973,-3.090911455398247,25.84000015258789,-1.521733361528861,25.68000030517578,0.11776213974075112
3815,2015-10-02,25.65999984741211,25.68000030517578,24.85000038146973,25.35000038146973,182500.0,0.003912378073519518,3.74285153759378,-1.0689603009654978,33.46227305041862,35.69104531500392,0.659033404106534,1.2997698127257138,4.446736485151803,5.596417110069069,45.081075084095964,0.8299999237060511,-0.8257369800613823,-1.103500175476075,-2.6589358922981283,0.45193554134597846,-1.8812180338871016,-0.32578231706504823,0.7100009918212891,53.289422500181836,23.279383508863962,0.7777178584110267,10,0.4350004196166992,2.02500057220459,4.970000267028809,4.994999885559086,3.1100006103515625,4,0.08729539300227529,1.7118611191931394,25.559999465942386,2.4929575951322382,25.85000038146973,-3.090911455398247,25.84000015258789,0.08729539300227529
3816,2015-10-05,26.31999969482422,26.38999938964844,25.78000068664551,25.78000068664551,122200.0,0.025720960691224315,-1.2592586051604768,1.7419352853952303,37.90613780557169,35.49495792381589,-0.23233152940016666,0.5805369291646549,3.7219969438085414,4.896318361491556,44.25819102511274,0.7299995422363317,-0.8640350564835799,-0.3870002746582024,-1.9193613996608576,1.1453608503444528,-1.1531808371595318,0.37918028784312696,-1.4699993133544886,95.45456234371164,66.27890737812004,0.7661805625013283,10,-0.5299997329711914,0.6550006866455114,4.310000419616699,4.335000038146976,1.970001220703125,0,0.08510637526939857,3.74285153759378,25.65999984741211,1.7118611191931394,25.559999465942386,2.4929575951322382,25.85000038146973,0.08510637526939857
3817,2015-10-06,26.21999931335449,26.45000076293945,26.0,26.290000915527344,120800.0,-0.003799406634848679,1.307688545675981,-0.12963283471381631,40.38461679537602,35.807684530912645,-0.18817666828278945,0.5994331347316226,3.759918888389027,4.936709331955139,43.76869279156893,0.4500007629394496,-0.8022638429035212,-0.4160006523132367,-1.89707296249561,1.0650716578691366,-1.1565368074044216,0.3245355027779482,-1.3699989318847585,85.62491282822774,52.31171765699631,0.7405361550911858,10,-0.5199995040893484,0.5700006484985387,4.410000801086429,4.435000419616706,1.4600009918212926,1,0.07894743159350703,-1.2592586051604768,26.31999969482422,3.74285153759378,25.65999984741211,1.7118611191931394,25.559999465942386,0.07894743159350703
3818,2015-10-07,26.84000015258789,26.989999771118164,26.38999938964844,26.38999938964844,205200.0,0.023646104327608386,-1.6666638409698056,-6.4284351925011896,43.94213387792209,36.452321481983965,-0.8278217732214657,-0.051564647174235034,3.073448028383755,4.263292631762187,42.811541077292304,0.7700004577636754,-0.8875748503005383,0.22200021743774556,-1.2388230038219703,1.6828234386974614,-0.5084113931921124,0.9524118280676035,-1.9259997558593724,92.99067003215754,60.33826852787327,0.7304116106298584,10,-0.9200000762939453,-0.17500019073486328,3.7899999618530273,3.8149995803833043,-2.7600002288818395,2,0.04470941714297094,1.307688545675981,26.21999931335449,-1.2592586051604768,26.31999969482422,3.74285153759378,25.65999984741211,0.04470941714297094
3819,2015-10-08,26.96999931335449,27.06999969482422,26.309999465942386,26.82999992370605,136400.0,0.0048434858430528305,3.4705875753120736,0.3111092273131886,52.138483615058895,38.05537042066151,-0.9530054569970119,-0.24035458423319156,2.855197184429432,4.074981777725181,42.0306318998845,0.7600002288818324,-0.8570152417673711,0.3814993858337381,-1.0219292529802786,1.7849280246477548,-0.320214933573272,1.0832137052407482,-1.9314389541625907,95.49547691892633,57.20455625734816,0.7017143194070087,10,-1.009999275207516,-0.5149993896484304,3.6500005722045934,3.6750001907348704,-3.769998550415039,3,0.054505052210929605,-1.6666638409698056,26.84000015258789,1.307688545675981,26.21999931335449,-1.2592586051604768,26.31999969482422,0.054505052210929605
3820,2015-10-09,27.3700008392334,27.479999542236328,26.989999771118164,27.07999992370605,124100.0,0.014831350984901404,-1.0850999935069152,2.0714441416893985,46.95261381978876,39.66121734674441,-1.2965264376035819,-0.674961750003817,2.341403064509972,3.6156881700620076,40.97987863164325,0.5100002288818395,-0.7993952554998955,0.7815009117126479,-0.6219277271013688,2.1849295505266646,0.07978659230563778,1.483215231119658,-2.1689253331909164,93.52948370281692,56.96250231522714,0.7017143194070087,10,-1.205000877380371,-0.9150009155273402,2.5974998474121094,3.0949993133544957,-3.530000686645508,4,0.05516983102787143,3.4705875753120736,26.96999931335449,-1.6666638409698056,26.84000015258789,1.307688545675981,26.21999931335449,0.05516983102787143
3821,2015-10-12,27.71999931335449,27.8799991607666,27.31999969482422,27.399999618530273,104000.0,0.012787667643012535,-1.3333333333333333,1.103443739969983,67.68799194557418,43.04676873204366,-1.4826343789775578,-1.051295236877177,1.8877147807664478,3.2153354117652846,39.62113050599307,0.5599994659423828,-0.7256379633761796,1.1139994621276834,-0.33833651275416443,2.5663354370095313,0.3878314746867595,1.8401674495686073,-2.291031403692621,91.4893660193513,48.941029815636014,0.7261679874409236,10,-1.3549995422363246,-1.2649993896484304,1.8900012969970739,2.7450008392334055,-4.09999847412109,0,0.03787883010167792,-1.0850999935069152,27.3700008392334,3.4705875753120736,26.96999931335449,-1.6666638409698056,26.84000015258789,0.03787883010167792
3822,2015-10-13,27.11000061035156,27.8799991607666,27.09000015258789,27.60000038146973,126700.0,-0.022005725761654493,-1.9811244705315019,-1.5312507450588095,58.41347101701111,45.89306763218288,-0.7526948926699149,-0.5108029147824915,2.368033842939848,3.7886450560820677,38.67355979734612,0.7899990081787109,-0.6451679735954876,0.5315007209777782,-0.8561936780276511,1.9191951199832076,-0.16234647852493467,1.2253479204804911,-1.3869089505571246,50.955496809745846,4.051826089908182,0.693847199502714,10,-0.7450008392333949,-0.6550006866455007,2.5000000000000036,3.3549995422363352,-3.5,1,0.04352638430871969,-1.3333333333333333,27.71999931335449,-1.0850999935069152,27.3700008392334,3.4705875753120736,26.96999931335449,0.04352638430871969
3823,2015-10-14,26.540000915527344,27.32999992370605,26.53000068664551,27.13999938964844,94100.0,-0.02102544013247165,-1.5806471460477889,1.224487253844856,52.597421363135275,48.16501592109518,-0.08328377441307921,0.0059458038385749035,2.7980896391274825,4.319705743052971,37.750452020264994,0.7999992370605398,-0.49546035036713576,-0.004499053955079546,-1.3589378041285691,1.34993969621841,-0.6817184290418261,0.672720321131667,-0.5580803556162479,14.649776706530474,-35.58282630559265,0.6772193750867452,10,-0.1750011444091797,-0.08500099182128551,3.0699996948242188,3.9249992370605504,-4.170000076293945,2,0.042954007171170705,-1.9811244705315019,27.11000061035156,-1.3333333333333333,27.71999931335449,-1.0850999935069152,27.3700008392334,0.042954007171170705
3824,2015-10-15,27.290000915527344,27.29999923706055,26.489999771118164,26.65999984741211,86600.0,0.028259230374073185,1.492314825139514,-1.0500044504914552,61.03648491327232,51.22881723919004,-0.6281305522690843,-0.8025270449564239,1.908172630348087,3.5388840944355415,37.05067575477981,0.8099994659423864,-0.36585867516794934,0.7565009117126458,-0.568168380293514,2.0811702037188056,0.0941662657095641,1.4188355577157274,-1.0803109235135864,57.554064438223826,1.7078459190246633,0.6623346460030801,10,-0.46000099182128906,-0.8350009918212855,2.3199996948242188,3.1749992370605504,-4.55000114440918,3,-0.11762553624521432,-1.5806471460477889,26.540000915527344,-1.9811244705315019,27.11000061035156,-1.3333333333333333,27.71999931335449,-0.11762553624521432
3825,2015-10-16,27.21999931335449,27.3700008392334,26.739999771118164,27.3700008392334,99600.0,-0.0025651007630793643,7.399928793042063,-0.23809725645016339,65.97508813570181,54.34758949809339,-0.350422535153438,-0.7339252196664638,1.8287561777492591,3.5770247343414248,36.05636423765596,0.6300010681152344,-0.2051666637174243,0.6634993553161586,-0.6933123466863371,2.0203110573186542,-0.014906495685089283,1.3419052063174064,-0.8098722210903908,52.51797573961223,-9.209467213423373,0.6784058510012472,10,-0.27999973297118785,-0.7799987792968679,2.0350012779235875,3.2200012207031286,-4.329999923706048,4,-0.14768547582008107,1.492314825139514,27.290000915527344,-1.5806471460477889,26.540000915527344,-1.9811244705315019,27.11000061035156,-0.14768547582008107
3826,2015-10-19,27.729999542236328,27.739999771118164,27.06999969482422,27.18000030517578,77300.0,0.01873623224639931,1.3508787193318252,-3.66662428157257,68.27851706467641,57.446911750237874,-0.7145201565859942,-1.3036773658884364,1.1879799771750044,3.0347719440773275,35.49474023239365,0.6700000762939453,0.01148133945386931,1.168999576568602,-0.20344969230280796,2.541448845440012,0.4827749421328953,1.855224211004309,-1.239999771118164,89.20865579889127,21.6830523708538,0.6862246344357057,10,-0.6350002288818359,-1.2899990081787074,1.4325008392333984,2.710000991821289,-5.270000457763672,0,-0.14028126411338282,7.399928793042063,27.21999931335449,1.492314825139514,27.290000915527344,-1.5806471460477889,26.540000915527344,-0.14028126411338282
3827,2015-10-20,28.04999923706055,28.28000068664551,27.10000038146973,27.70000076293945,111300.0,0.011539837724729107,1.9135760606959435,0.6363617447756044,70.07297694928018,60.350338758166544,-0.8354969150698857,-1.5785987679983755,0.7359697731913961,2.6910785900773213,34.20231790576832,1.1800003051757812,0.2417915073050061,1.4089993476867697,-0.11443023063932145,2.932428926012861,0.6472845585237259,2.1707141368498135,-1.3931995391845753,87.15076357839735,16.7745807861007,0.7617147891630456,10,-0.7549991607666016,-1.4849987030029297,1.0500011444091761,2.3900012969970668,-5.5,1,-0.15793221099179555,1.3508787193318252,27.729999542236328,7.399928793042063,27.21999931335449,1.492314825139514,27.290000915527344,-0.15793221099179555
3828,2015-10-21,27.8799991607666,28.46999931335449,27.85000038146973,28.040000915527344,106500.0,-0.006060608945377077,-4.636371517994274,-0.4571498637602087,71.64178573360314,62.51737232689368,-0.5615073793053931,-1.3626891725621277,0.7715187984969241,2.830567414193723,32.68111963049425,0.6199989318847585,0.4128125154728792,1.165499305725099,-0.45006266308925547,2.7810612745394536,0.3577183213179218,1.9732802901322763,-0.9959513244628901,70.20200560645044,-5.029157345160726,0.8077809844071773,10,-0.39999961853027344,-1.2199993133544922,1.1150012016296387,2.5600013732910156,-5.009998321533203,2,-0.15315633712155508,1.9135760606959435,28.04999923706055,1.3508787193318252,27.729999542236328,7.399928793042063,27.21999931335449,-0.15315633712155508
3829,2015-10-22,28.03000068664551,28.420000076293945,27.5,28.1200008392334,110300.0,0.005380255753020036,1.6666721952244319,0.562494784650758,71.90388235223602,65.2897354971656,-0.6094225149871768,-1.4508223722340716,0.48603716305171574,2.649180085612869,31.16177539782015,0.9200000762939453,0.5887795518619008,1.2290007591247587,-0.47590107052270625,2.9339025887722237,0.376549844301028,2.0814516739484894,-0.9300003051757812,74.56654663964808,-3.297991974564397,0.8524509148237319,10,-0.5500011444091832,-1.370000839233402,0.9749994277954066,2.409999847412106,-6.409999847412113,3,-0.20192649692330322,-4.636371517994274,27.8799991607666,1.9135760606959435,28.04999923706055,1.3508787193318252,27.729999542236328,-0.20192649692330322
3830,2015-10-23,27.96999931335449,28.229999542236328,27.709999084472656,28.190000534057614,103300.0,-0.002140612622946181,2.466678534643815,2.4444538634341657,67.15175148810751,65.23015322411375,-0.508874522643513,-1.3140653128295945,0.4070678992037813,2.668026846376467,29.468036248925923,0.5200004577636719,0.7092555672843943,1.077499389648434,-0.6738292217036097,2.8288280010004776,0.20183508397241212,1.9531636953244558,-0.6507991027831963,64.28570455434097,-10.884799998608244,0.8756643056760219,10,-0.4899997711181605,-1.3099994659423793,1.0000004768371618,2.4450006484985387,-6.179998397827145,4,-0.18698604471324465,1.6666721952244319,28.03000068664551,-4.636371517994274,27.8799991607666,1.9135760606959435,28.04999923706055,-0.18698604471324465
3831,2015-10-26,27.649999618530273,27.940000534057614,26.88999938964844,27.86000061035156,85700.0,-0.011440818830175226,4.675668988128141,0.9545446663892195,64.21470743258871,65.87473504806681,-0.2233345087468166,-0.8842467335544271,0.5508872093475361,2.9520979156947504,27.722908624008614,1.0799999237060476,0.7657456753966407,0.6589997291564949,-1.02551657789666,2.3435160362096497,-0.18325842437008433,1.501257882683074,0.8199996948242152,48.10128263165836,-24.683235438993854,0.842258153526578,10,-0.1700000762939453,-0.9899997711181641,1.1600003242492676,2.6050004959106445,-5.260000228881832,0,-0.17215190938707325,2.466678534643815,27.96999931335449,1.6666721952244319,28.03000068664551,-4.636371517994274,27.8799991607666,-0.17215190938707325
3832,2015-10-27,27.81999969482422,28.03000068664551,27.559999465942386,27.559999465942386,120300.0,0.006148284941748017,-2.615390822726871,-1.2380904805587638,60.69868068164779,66.77487497234598,-0.31517374860890257,-0.9468500231264407,0.20369447941394725,2.754137875336884,25.835170212451597,0.470001220703125,0.8311460131728303,0.7299998283386238,-0.9015959369008897,2.361595593578137,-0.08579805428113474,1.5457977109583823,0.6183996200561488,58.86078165082244,-10.898202243371891,0.8157978826197574,10,-0.3400001525878906,-1.1599998474121094,0.9900002479553223,2.435000419616699,-6.149999618530273,1,-0.19266716999097466,4.675668988128141,27.649999618530273,2.466678534643815,27.96999931335449,1.6666721952244319,28.03000068664551,-0.19266716999097466
3833,2015-10-28,28.670000076293945,28.670000076293945,27.86000061035156,27.86000061035156,173900.0,0.0305535726381716,1.0000000000000089,3.115379818802096,66.03773381201756,67.33056929442878,-0.9289485229086232,-1.6598522549307262,-0.8056691343977178,1.8873829140172873,23.19945021986383,0.8500003814697266,0.7975970144465876,1.43900022506714,-0.2284074412261532,3.1064078913604334,0.6052963919204934,2.2727040582137867,-1.7800006866455043,100.0,32.11280313488663,0.8337038331466468,10,-0.9650001525878906,-1.9099998474121094,-0.019999980926513672,1.4250001907348633,-6.430000305175781,2,-0.21346357945404315,-2.615390822726871,27.81999969482422,4.675668988128141,27.649999618530273,2.466678534643815,27.96999931335449,-0.21346357945404315
3834,2015-10-29,28.56999969482422,28.70000076293945,27.35000038146973,28.6200008392334,126900.0,-0.003487979811775843,11.857085766705483,-0.0617298486129325,61.99998397827757,66.88889105471499,-0.7021216280232956,-1.3942731408398004,-0.8488474732397222,1.9711544931731453,20.628076018888837,1.3500003814697195,0.8463479172257422,1.188499832153319,-0.3845530341784489,2.7615526984850867,0.40197339898743323,1.9750262653192046,-1.6444002914428673,92.81762599556164,27.010166836631868,0.7865264331658844,10,-0.7749996185302734,-1.794999122619629,0.01750040054321289,1.4700002670288086,-6.690000534057617,3,-0.1995099375735534,1.0000000000000089,28.670000076293945,-2.615390822726871,27.81999969482422,4.675668988128141,27.649999618530273,-0.1995099375735534
3835,2015-10-30,27.899999618530273,28.70000076293945,27.809999465942386,28.479999542236328,120800.0,-0.02345117547954767,-1.3421079709581194,11.59973297730307,51.69173107549299,65.04591483369461,0.0832332004858074,-0.5774601764909981,-0.33340838490975244,2.6045784923825437,17.692930146606294,0.8900012969970632,0.9605042328750137,0.4064997673034654,-0.955252394772554,1.7682519293794847,-0.2743763137345425,1.0873758483414733,-0.9034241607665976,55.801075280148225,-6.478637825614236,0.6808760810380089,10,-0.10499954223632812,-1.1249990463256836,0.6375002861022949,2.0900001525878906,-6.60999870300293,4,-0.22508956505956024,11.857085766705483,28.56999969482422,1.0000000000000089,28.670000076293945,-2.615390822726871,27.81999969482422,-0.22508956505956024
3836,2015-11-02,28.559999465942386,28.6299991607666,27.43000030517578,27.959999084472656,84400.0,0.02365590883283608,2.24324115337923,-1.0344835524044167,63.500908742504265,64.31568503294173,-0.4991395591005592,-1.11838039681383,-1.0690170351354134,1.9125868332351779,16.06583459581833,1.1999988555908203,0.9880200411421853,0.9544996261596701,-0.3687890505644482,2.2777883028837884,0.29285528779761094,1.6161439645217293,-1.4952869959716786,89.62953648615665,24.846765690124144,0.6616443383620588,11,-0.764999389648441,-1.7849988937377965,-0.08749914169311879,1.365000724792477,-7.229999542236335,0,-0.23704477160401283,-1.3421079709581194,27.899999618530273,11.857085766705483,28.56999969482422,1.0000000000000089,28.670000076293945,-0.23704477160401283
3837,2015-11-03,28.290000915527344,28.46999931335449,27.020000457763672,28.40999984741211,88200.0,-0.009453730933609239,11.083431350733074,-0.19999809265257867,67.25837069652403,63.82863891771071,-0.2140234136686523,-0.7223883433164637,-0.8374142496820838,2.1488584010115233,14.604231539315727,1.5399990081787145,0.9966792380083902,0.5810009956359856,-0.6024263251090431,1.7644283163810144,-0.010712664736526989,1.1727146560084982,0.4099998474121058,75.59525161102827,4.286302067518008,0.5917136603725139,11,-0.49500083923339844,-1.515000343322754,-0.5100007057189941,1.414999008178711,-7.090000152587891,1,-0.20855430664339814,2.24324115337923,28.559999465942386,-1.3421079709581194,27.899999618530273,11.857085766705483,28.56999969482422,-0.20855430664339814
3838,2015-11-04,28.040000915527344,28.54999923706055,27.88999938964844,28.32999992370605,61000.0,-0.008837044606201605,-1.237279807067537,2.416679912261152,58.205682976363036,62.30661676483594,0.06823532128213117,-0.3982987740544317,-0.6314409935219842,2.373075248046046,13.918444268459831,0.6599998474121094,0.9426544977415645,0.2710009574890151,-0.8467766339413139,1.388778548919344,-0.28788783822615116,0.8298897532041813,0.62639984130859,60.71430193323386,-11.825020611610988,0.5588887957151649,11,-0.24500083923339844,-1.265000343322754,-0.6175007820129395,1.664999008178711,-6.090000152587891,2,-0.22717548613580707,11.083431350733074,28.290000915527344,2.24324115337923,28.559999465942386,-1.3421079709581194,27.899999618530273,-0.22717548613580707
3839,2015-11-05,28.440000534057614,28.479999542236328,27.82999992370605,28.1200008392334,46200.0,0.01426532116512047,2.2500166893960523,-1.1034509974152062,62.448988171328075,61.784087507416004,-0.29892481791865677,-0.7194073285853442,-1.1091230450171494,1.9423311451919396,13.218241154406796,0.649999618530277,0.8539191947174061,0.5975005149841266,-0.4920258521190952,1.6870268820873484,0.05273733143251391,1.1422636985357393,0.19347221679687365,84.52379871117748,9.061461776318112,0.5447631835516112,11,-0.6450004577636683,-1.6649999618530238,-1.237500667572018,1.0449991226196325,-6.79000091552734,3,-0.21800283567205958,-1.237279807067537,28.040000915527344,11.083431350733074,28.290000915527344,2.24324115337923,28.559999465942386,-0.21800283567205958
3840,2015-11-06,28.8799991607666,28.940000534057614,28.04999923706055,28.31999969482422,84600.0,0.015471118792071747,1.6176423564654765,1.7500000000000195,61.90475814384563,61.527426475333435,-0.6663376397183711,-1.096709234734746,-1.5781598484521027,1.4727167850936027,12.875004721858014,0.8900012969970632,0.7801557985681136,0.9619992256164558,-0.1967401842074068,2.1207386354403184,0.3826295207045227,1.5413689305283889,-1.8599987030029297,96.87492859860562,22.19504774450347,0.5793697049119321,11,-0.899998664855957,-1.9849987030029297,-1.6774992942810059,0.6050004959106445,-7.519998550415043,4,-0.2423822785116102,2.2500166893960523,28.440000534057614,-1.237279807067537,28.040000915527344,11.083431350733074,28.290000915527344,-0.2423822785116102
3841,2015-11-09,28.770000457763672,28.86000061035156,28.5,28.790000915527344,109600.0,-0.003808819466738833,3.500011920940479,-0.035715137210023125,57.7922228047939,61.20448671123856,-0.4255057751598663,-0.9528677858297598,-1.5016552522424433,1.5465709446969171,13.102793907179747,0.37999916076660156,0.689115526657563,0.7995004653930664,-0.4152588886021107,2.0142598193882435,0.19212078839547786,1.406880142390655,-1.7115999984741208,91.14582971152363,17.298076101079218,0.6073796769975878,11,-0.7899999618530273,-1.4099998474121094,-1.880000114440918,0.5749998092651367,-6.8600006103515625,0,-0.2599930282662831,1.6176423564654765,28.8799991607666,2.2500166893960523,28.440000534057614,-1.237279807067537,28.040000915527344,-0.2599930282662831
3842,2015-11-10,28.290000915527344,28.93000030517578,28.18000030517578,28.559999465942386,194600.0,-0.0166840297045181,-2.0612259197122627,13.499618539004565,54.1582341582651,59.884542305266066,0.1432376097362038,-0.40046494605634564,-1.0430423626649414,1.9861501275307312,13.213968229670614,0.75,0.6348812092420921,0.2605009078979492,-0.8912751107149717,1.4122769265108701,-0.31538710140851123,0.8363889172044097,-1.193968454742432,41.44150800742351,-31.509689476841103,0.5758880093064598,11,-0.3100004196166992,-0.8200006484985352,-1.9075007438659668,1.0549993515014648,-6.420000076293945,1,-0.2460233568957293,3.500011920940479,28.770000457763672,1.6176423564654765,28.8799991607666,2.2500166893960523,28.440000534057614,-0.2460233568957293
3843,2015-11-11,27.68000030517578,28.57999992370605,27.6299991607666,28.479999542236328,112500.0,-0.021562410413947908,-1.1111092273131782,2.962976044985373,46.75324169798692,58.19045982967821,0.6683194413202571,0.31549624232879125,-0.4387463307529842,2.5394781873915733,12.943001499906053,0.9500007629394496,0.6043494712176134,-0.40649967193603587,-1.340067311322251,0.5270679674501793,-0.8732834916291452,0.06028414775707347,-0.5470884829254139,3.8168772513242333,-66.08256266811654,0.466783819693108,11,0.3000001907348633,-0.05500030517578125,-1.4350004196166992,1.6649999618530273,-6.479999542236328,2,-0.23410402712404077,-2.0612259197122627,28.290000915527344,3.500011920940479,28.770000457763672,1.6176423564654765,28.8799991607666,-0.23410402712404077
3844,2015-11-12,24.07999992370605,27.04999923706055,24.04999923706055,26.85000038146973,576400.0,-0.13005781581572384,-1.1201399709921496,3.462503874305614,28.219479740019537,55.5824319035145,3.9833231346567572,3.860616804090796,3.108441474809016,6.060338850908426,13.44336193683402,3.630001068115231,0.49758620642904106,-3.8460000038147015,-5.848224143782396,-1.8437758638470072,-4.847112073798549,-2.8448879338308544,4.8600006103515625,0.6135108116213395,-67.10456512638739,1.0011120699838472,11,2.414999961853031,2.414999961853031,2.212500095367435,5.2650003433227575,-2.7899990081787074,3,-0.08845511493003277,-1.1111092273131782,27.68000030517578,-2.0612259197122627,28.290000915527344,3.500011920940479,28.770000457763672,-0.08845511493003277
3845,2015-11-13,23.20000076293945,23.940000534057614,22.739999771118164,23.79999923706055,342200.0,-0.036544815762240446,1.7272711509534704,0.21660591154035447,26.55426368975445,51.47724911987563,4.611459882612852,4.6630846999851805,3.930438733851819,6.864857964354517,14.257758935019568,1.340000152587887,0.24291629570046425,-4.524999237060552,-7.429474693855244,-1.6205237802658594,-5.977236965457898,-3.0727615086632056,5.642199745178221,7.431356254177082,-60.17522614184343,1.452237728397346,11,2.639999389648441,2.639999389648441,3.007499217987064,6.144999504089359,-1.610000610351559,4,-0.0668103919584867,-1.1201399709921496,24.07999992370605,-1.1111092273131782,27.68000030517578,-2.0612259197122627,28.290000915527344,-0.0668103919584867
3846,2015-11-16,23.84000015258789,23.90999984741211,23.15999984741211,23.229999542236328,173000.0,0.027586179681114542,1.0,-1.0166702694454568,30.020073130385754,47.33966050141582,3.611283419910219,3.9175696731843246,3.2419021606564797,6.141156787978712,15.704251931775095,0.75,0.017137514921390817,-3.690499877929689,-7.074906473890817,-0.3060932819685611,-5.382703175910251,-1.9982965799491268,4.758112326049801,17.770602367762052,-48.83789258425965,1.6922032979805635,11,2.0,2.0,2.4699997901916504,5.505000114440918,-1.7000007629394496,0,-0.10402682577026412,1.7272711509534704,23.20000076293945,-1.1201399709921496,24.07999992370605,-1.1111092273131782,27.68000030517578,-0.10402682577026412
3847,2015-11-17,23.6200008392334,24.40999984741211,23.5,23.920000076293945,177200.0,-0.009228159058153773,-2.3703640910439536,-0.4918015358831328,22.936750399255587,43.42089021507055,3.4633914957134593,3.993412190297448,3.4036819869048784,6.264148255973005,17.773732352919737,0.9099998474121094,-0.1214014767722773,-3.6889992713928237,-7.485073926568752,0.10707538378310488,-5.587036598980788,-1.7909619438048594,4.743787131103513,15.068511046618353,-45.36160037235165,1.8980373275879638,11,2.219999313354492,2.219999313354492,2.789999008178711,5.72499942779541,-1.6200008392333984,1,-0.07239631376223055,1.0,23.84000015258789,1.7272711509534704,23.20000076293945,-1.1201399709921496,24.07999992370605,-0.07239631376223055
3848,2015-11-18,23.61000061035156,25.040000915527344,23.21999931335449,23.729999542236328,173200.0,-0.00042337970053030194,-3.0444411477980515,0.3999974568620339,23.16016082840089,39.055464954745304,3.1054871678127647,3.8652880172002604,3.368330806453848,6.192703495135426,19.919337781899777,1.8200016021728551,-0.4117891340413209,-3.485499572753909,-7.612261556840146,0.6412624113323275,-5.548880564797027,-1.4221185807107908,4.528835832016604,20.185636822188517,-34.65444878597198,2.063380992043118,11,2.2299995422363317,2.2299995422363317,2.7999992370605504,5.73499965667725,-1.2600002288818324,2,-0.07369757416928124,-2.3703640910439536,23.6200008392334,1.0,23.84000015258789,1.7272711509534704,23.20000076293945,-0.07369757416928124
3849,2015-11-19,22.3700008392334,24.26000022888184,22.059999465942386,23.670000076293945,310100.0,-0.05252010754182257,-1.291665093767952,10.833423403375717,21.814463272530205,34.60098774682136,3.7927577572558278,4.911319190307445,4.536029604960824,7.345775634095077,21.926277819543653,2.200000762939453,-0.7625805241363963,-4.442499351501464,-9.047955022250324,0.16295631924739595,-6.745227186875894,-2.139771516127034,5.552882136284765,10.402725587069355,-42.485161252007245,2.3027278353744305,11,3.1249990463256836,3.1299991607666016,4.039999008178711,6.97499942779541,0.029998779296875,3,-0.0523021918819937,-3.0444411477980515,23.61000061035156,-2.3703640910439536,23.6200008392334,1.0,23.84000015258789,-0.0523021918819937
3850,2015-11-20,22.739999771118164,22.8700008392334,22.479999542236328,22.520000457763672,178100.0,0.016539960572368173,-1.5999987284390955,-0.16923034035922732,19.432751685059657,30.338824289073116,2.749328208035056,4.352570614951954,4.102663591684816,6.89059714518055,24.041675390629052,0.5,-1.0571756175465907,-3.8110004425048842,-8.723420038861597,1.101419153851829,-6.267210240683241,-1.3547906443265276,4.831110193825452,22.8187910871817,-24.3713872330567,2.4562097981783557,11,2.755000114440918,2.760000228881836,3.9025001525878906,6.6050004959106445,-0.6999988555908203,4,-0.06376424231245814,-1.291665093767952,22.3700008392334,-3.0444411477980515,23.61000061035156,-2.3703640910439536,23.6200008392334,-0.06376424231245814
3851,2015-11-23,22.88999938964844,23.07999992370605,22.5,22.790000915527344,149400.0,0.006596289359720675,1.416668653490075,0.45453993740410653,21.276568977887777,26.685305935697862,1.8746784741172746,4.034531898839429,3.8897334084878956,6.6573414911901025,25.199125215205076,0.5799999237060511,-1.443071283219922,-3.423000812530514,-8.567003188581548,1.7210015635205202,-5.995002000556031,-0.8509996245049969,4.350443945355103,27.85233288465862,-15.094393471820911,2.572001188025518,11,2.4300003051757777,2.610000610351559,3.800000667572018,6.4550008773803675,-1.25,0,-0.056793327729333654,-1.5999987284390955,22.739999771118164,-1.291665093767952,22.3700008392334,-3.0444411477980515,23.61000061035156,-0.056793327729333654
3852,2015-11-24,22.459999084472656,23.01000022888184,22.31999969482422,22.86000061035156,135500.0,-0.018785509682898605,-1.0294124246878225,-4.000076295109306,20.876799538731987,23.810145695780648,1.5541610878856602,4.260840804441806,4.241160050818834,7.004572179976581,26.588051699383406,0.6900005340576207,-1.9128568156537256,-3.585001087188722,-8.95208795610715,1.7820857817297053,-6.268544521647936,-0.9014576527295084,4.469617618387218,13.422799461590202,-26.149686144601553,2.683543434459213,11,2.095000267028812,3.0400009155273438,4.307500839233398,6.885001182556152,-1.6499996185302699,1,-0.014247538195379605,1.416668653490075,22.88999938964844,-1.5999987284390955,22.739999771118164,-1.291665093767952,22.3700008392334,-0.014247538195379605
3853,2015-11-25,22.54999923706055,22.61000061035156,22.290000915527344,22.46999931335449,132100.0,0.0040071307327040895,2.199954224244063,-0.1999990463293411,18.230827174569114,22.700295410730604,0.7374999084363232,3.888186402838322,4.0861967288068115,6.831804814286603,28.98021438710085,0.3199996948242152,-2.3967425539013547,-3.1890008926391573,-8.623363072768257,2.245361287489942,-5.906181982703707,-0.47181980257460765,4.087440431584273,22.272709145039943,-11.133986145649185,2.71718109006455,11,1.0000009536743129,2.9500007629394496,4.380001068115234,6.795001029968258,-1.149999618530277,2,-0.02439021089440374,-1.0294124246878225,22.459999084472656,1.416668653490075,22.88999938964844,-1.5999987284390955,22.739999771118164,-0.02439021089440374
3854,2015-11-27,22.8700008392334,22.979999542236328,22.51000022888184,22.60000038146973,74500.0,0.014190758891332145,-1.0888822955961686,3.3750089407048987,17.15847090219077,21.656318434334633,0.2545818784374845,3.2878287309133327,3.694261977326171,6.437241752729875,30.734959066220092,0.46999931335448863,-2.869337278763588,-2.583999347686767,-7.9910218280729595,2.8230231326994257,-5.287510587879861,0.11951189250632765,3.49279241724928,73.41780403537565,46.054954794642825,2.703511240193096,11,0.6799993515014648,2.6299991607666016,4.19999885559082,6.47499942779541,-1.5500011444091797,4,-0.022737229500735867,2.199954224244063,22.54999923706055,-1.0294124246878225,22.459999084472656,1.416668653490075,22.88999938964844,-0.022737229500735867
3855,2015-11-30,21.6200008392334,22.5,21.440000534057614,22.479999542236328,486100.0,-0.05465675356931465,1.3555553671753717,-3.1851749812798,15.257530088937372,20.016035874173703,1.404597838469094,4.261724750180669,4.880499053919138,7.603217595842718,32.77968910103056,1.4300003051757848,-3.330682865223608,-3.5199994087219224,-9.056770385542741,2.0167715680988962,-6.288384897132332,-0.7516139203115131,4.484624789816863,10.975632449129815,-7.975445340977252,2.768385488410409,11,1.619999885559082,3.569999694824215,5.44999885559082,7.72499942779541,-1.1200008392333984,0,0.03607764796574031,-1.0888822955961686,22.8700008392334,2.199954224244063,22.54999923706055,-1.0294124246878225,22.459999084472656,0.03607764796574031
3856,2015-12-01,21.790000915527344,22.32999992370605,21.59000015258789,21.790000915527344,674500.0,0.007863092955364248,-2.699984741269127,-0.0,17.434868245778176,19.40471563489844,1.0205459885373536,3.750835361335376,4.619027473092494,7.338471208971896,34.508593323500186,0.7399997711181605,-3.330168995315418,-3.0114994049072266,-8.495440801461363,2.4724419916469103,-5.753470103184295,-0.26952870663015815,3.9414547059235048,22.293022261314228,5.9312609621918035,2.7419706982770684,12,1.4499998092651367,3.39999961853027,5.279998779296875,7.554999351501465,-1.720001220703125,1,0.011473152340340409,1.3555553671753717,21.6200008392334,-1.0888822955961686,22.8700008392334,2.199954224244063,22.54999923706055,0.011473152340340409
3857,2015-12-02,22.38999938964844,22.63999938964844,21.979999542236328,21.979999542236328,173100.0,0.027535495590252257,-2.2195126489826094,100.0,23.47039973982004,19.439186625056124,0.25448520077100056,2.8313236027880393,3.971006666693679,6.6393876240491245,35.756336842851745,0.8499984741210973,-3.21897127641304,-2.116500854492184,-7.442798320955262,3.2097966119708943,-4.779649587723721,0.5466478787393534,2.9981398248109485,61.68827710573315,41.932831597809084,2.6631487332315387,12,0.4600009918212855,2.8000011444091726,4.680000305175778,6.9550008773803675,-2.180000305175785,2,-0.033497097831398204,-2.699984741269127,21.790000915527344,1.3555553671753717,21.6200008392334,-1.0888822955961686,22.8700008392334,-0.033497097831398204
3858,2015-12-03,21.670000076293945,22.57999992370605,21.520000457763672,22.46999931335449,166700.0,-0.032157183250633437,1.078429392603238,-1.9512183775434946,33.004223609168264,20.682493329127016,0.7491352102579221,3.2144354174261665,4.63491662273999,7.252554392745324,37.28560591730138,1.0599994659423793,-3.2061622858610477,-2.5180001258850098,-7.714884273421571,2.6788840216515517,-5.116442199653292,0.08044194788327275,3.4022880437333036,14.935044828914629,-6.942578421730763,2.598442073768281,12,0.5900001525878871,3.5200004577636683,5.399999618530273,7.675000190734863,-1.4699993133544922,3,-0.039686230148765156,-2.2195126489826094,22.38999938964844,-2.699984741269127,21.790000915527344,1.3555553671753717,21.6200008392334,-0.039686230148765156
3859,2015-12-04,22.239999771118164,22.309999465942386,21.520000457763672,21.65999984741211,108100.0,0.02630363141750869,1.1944437821699703,-0.7250005960470194,42.92034340168194,23.292225742085048,0.1774123920158459,2.2726514635791766,4.017840766816192,6.582582576335632,38.8326366999625,0.7899990081787145,-3.1034593730445685,-1.638000392913817,-6.495535427063281,3.219534641235647,-4.066767909988549,0.7907671241609151,2.5417053420315128,66.66666666666656,41.186984790862695,2.4287675170747316,12,0.020000457763668322,2.9500007629394496,4.992500305175781,7.1050004959106445,-3.0499992370605504,4,-0.037769791422334054,1.078429392603238,21.670000076293945,-2.2195126489826094,22.38999938964844,-2.699984741269127,21.790000915527344,-0.037769791422334054
3860,2015-12-07,21.8799991607666,22.540000915527344,21.559999465942386,22.3700008392334,163900.0,-0.016187077970165942,1.3614440665502259,-0.8448305912452686,34.923064869532936,24.808503063378954,0.44990527322310214,2.1938191025700107,4.330769431517481,6.836309300464912,41.08535875516007,0.9800014495849574,-3.019071048029822,-1.6480010032653816,-5.96690279919418,2.670900792663417,-3.807451901229779,0.511449894699016,2.634369586055712,32.1427719932833,5.452980331474613,2.1594508979643985,12,0.345001220703125,3.310001373291012,5.405001163482666,7.465001106262207,-2.4299983978271484,0,-0.025594126481802038,1.1944437821699703,22.239999771118164,1.078429392603238,21.670000076293945,-2.2195126489826094,22.38999938964844,-0.025594126481802038
3861,2015-12-08,21.290000915527344,21.700000762939453,21.200000762939453,21.57999992370605,180600.0,-0.02696518591724595,-1.1276626828723901,0.5918326832799984,33.042205728878216,26.160214862284093,0.8818073527424417,2.3133063900927695,4.880698792591247,7.319835072449891,43.53503702426534,0.6799983978271484,-2.821051991043614,-1.8639992713928208,-5.515499016137877,1.7875004733522353,-3.689749143765347,-0.03824939902029456,2.9784183742737937,6.250016556861546,-21.004718164106045,1.8257498723725274,12,0.7999992370605469,3.7799997329711914,5.994999408721924,8.054999351501465,-1.9100017547607422,1,-0.0371066642346255,1.3614440665502259,21.8799991607666,1.1944437821699703,22.239999771118164,1.078429392603238,21.670000076293945,-0.0371066642346255
3862,2015-12-09,21.32999992370605,21.649999618530273,21.1200008392334,21.32999992370605,342900.0,0.0018787696786586316,-1.5238147138965004,-0.0,33.47824584633119,27.854372492479875,0.74277167023617,1.8183754931748162,4.79511149616857,7.182574574470525,45.74377642149258,0.529998779296875,-2.6281024276270344,-1.476000213623049,-4.299222788831528,1.3472223615854304,-2.887611501227287,-0.06438892601881108,2.631577513408917,14.383507956000106,-13.196784801371724,1.411611287604239,12,0.7200002670288121,3.7000007629394567,5.955000400543216,8.015000343322757,-3.0699996948242116,2,-0.05907174089960843,-1.1276626828723901,21.290000915527344,1.3614440665502259,21.8799991607666,1.1944437821699703,22.239999771118164,-0.05907174089960843
3863,2015-12-10,21.200000762939453,21.899999618530273,21.1200008392334,21.3799991607666,374000.0,-0.006094662973820109,-3.5882517937584497,-100.0,39.89636401070621,30.380805060092705,0.7388310322010625,1.5157303007551661,4.876749448748463,7.219955742202245,47.329600243685924,0.779998779296875,-2.4750410150129127,-1.2819993972778327,-3.0342381919597194,0.47023939740405396,-2.158118794618776,-0.4058799999368894,2.4205874824297275,5.63379714139497,-23.122997184685744,0.8761193973409435,12,0.6799993515014648,3.8299999237060547,6.0849995613098145,7.199999809265137,-2.7600002288818395,3,-0.046698190699948294,-1.5238147138965004,21.32999992370605,-1.1276626828723901,21.290000915527344,1.3614440665502259,21.8799991607666,-0.046698190699948294
3864,2015-12-11,21.950000762939453,22.440000534057614,20.989999771118164,20.989999771118164,566300.0,0.03537735721741586,-2.020831801826674,-5.333386315711395,43.598059263861906,33.52975274619543,-0.17365688037305915,0.6302895101681187,4.095455229372661,6.3791619654580884,46.35760203652719,1.4500007629394496,-2.2584525746176034,-0.42549943923950195,-2.0206693897888925,1.1696705113098886,-1.2230844145141972,0.37208553603519334,1.3705169936934354,61.93550213069143,31.088040023544963,0.7975849752746945,12,-0.13500118255615234,3.0149993896484375,5.3349995613098145,5.734999656677246,-3.810001373291012,4,-0.07972664870949409,-3.5882517937584497,21.200000762939453,-1.5238147138965004,21.32999992370605,-1.1276626828723901,21.290000915527344,-0.07972664870949409
3865,2015-12-14,21.649999618530273,22.18000030517578,21.3799991607666,22.0,288200.0,-0.013667477630146752,1.2535212024338809,-0.36458335402936914,40.18987179413663,36.058086473790816,0.14644762779541054,0.8518914254963761,4.356807091477677,6.5951237049324085,44.83640679426746,0.8000011444091797,-2.0317984992916216,-0.6480005264282234,-2.225014280511129,0.9290132276546821,-1.436507403469676,0.14050635061322936,1.344245620130554,45.51720690644011,13.700539539361529,0.788506877041452,12,0.16499996185302734,3.315000534057617,5.635000705718994,6.035000801086426,-2.979999542236328,0,-0.11362582576524127,-2.020831801826674,21.950000762939453,-3.5882517937584497,21.200000762939453,-1.5238147138965004,21.32999992370605,-0.11362582576524127
3866,2015-12-15,21.36000061035156,22.030000686645508,21.26000022888184,21.8700008392334,334800.0,-0.013394873593000178,-1.1690123440207507,1.4571419229323102,41.10033091591672,38.016967715579334,0.41240543583317546,0.9977225343794451,4.582713116057636,6.805090321993614,43.266654038680215,0.7700004577636683,-1.8266533840162644,-0.8139995574951193,-2.2655089732856695,0.6375098582954308,-1.5397542653903926,-0.08824484959984602,1.3536502628532965,25.517285831169296,-8.26974756545193,0.7257547078952746,12,0.4249992370605504,3.5999994277954137,6.077499866485599,6.32499980926514,-3.120000839233395,1,-0.08941946595668515,1.2535212024338809,21.649999618530273,-2.020831801826674,21.950000762939453,-3.5882517937584497,21.200000762939453,-0.08941946595668515
3867,2015-12-16,21.90999984741211,22.01000022888184,21.290000915527344,21.59000015258789,362000.0,0.02574902721650707,1.769225690496253,-0.6274501004162463,45.18072427591078,39.36991223410628,-0.2378550942495785,0.32996314675318317,3.9769142805145457,6.179999149265466,42.28282935339271,0.7199993133544957,-1.4356666047001347,-0.17850027084350728,-1.4632489525993329,1.1062484109123183,-0.8208746117214183,0.46387407003440373,0.5623398715006083,63.44824773946436,27.039621470709363,0.6423743408779122,12,-0.14499950408935547,3.0500001907348633,5.760000705718994,5.77500057220459,-2.7999992370605504,2,-0.11547241918143314,-1.1690123440207507,21.36000061035156,1.2535212024338809,21.649999618530273,-2.020831801826674,21.950000762939453,-0.11547241918143314
3868,2015-12-17,21.8700008392334,22.190000534057614,21.540000915527344,22.0,297300.0,-0.0018256051326916989,1.54901696791544,-0.4062477648236893,42.138356103582346,39.28302475653966,-0.18606969962718978,0.24550934796823043,3.9395108932607386,6.138801798614914,41.93599329335031,0.6499996185302699,-1.0830180439732047,-0.1314992904663086,-1.1998624565793783,0.9368638756467611,-0.6656808735228417,0.4026822925902245,0.3948112869880802,60.68969690273068,27.766072434188985,0.5341815830565341,12,-0.10500049591064453,2.914999008178711,5.854999542236328,5.104999542236332,-2.40000152587891,3,-0.16506632244272468,1.769225690496253,21.90999984741211,-1.1690123440207507,21.36000061035156,1.2535212024338809,21.649999618530273,-0.16506632244272468
3869,2015-12-18,21.200000762939453,21.76000022888184,21.100000381469727,21.76000022888184,454200.0,-0.03063557615836976,1.3571445601343148,4.3077160086271675,46.36677698282824,40.55454832468358,0.3586033956543808,0.8678571748095578,4.518536342291242,6.712027510845658,41.17278894407604,0.7700004577636719,-0.8576681604158871,-0.7429993629455574,-1.8536949973091268,0.3676962714180121,-1.2983471801273403,-0.1876515457637744,0.9899997711181605,9.174345639521688,-25.42980901031102,0.5553478171817838,12,0.5149993896484375,2.8199987411499023,6.602499485015869,5.694999694824219,-1.7900009155273438,4,-0.1301886853564035,1.54901696791544,21.8700008392334,1.769225690496253,21.90999984741211,-1.1690123440207507,21.36000061035156,-0.1301886853564035
3870,2015-12-21,21.290000915527344,21.540000915527344,21.1200008392334,21.399999618530273,160100.0,0.004245290063631613,1.153839382216723,0.19642644268922665,45.61402980419873,41.95141766638586,0.19680711196697231,0.6995217768237509,4.323836454706878,6.5107427603032875,40.36834008341552,0.4200000762939453,-0.7511660808527729,-0.5804992675781264,-1.661033975668058,0.5000354405118053,-1.1207666216230905,-0.040231913533162356,0.8999996185302699,17.431239216482346,-17.95646601841559,0.5402673540449653,12,0.4249992370605469,1.7249994277954102,5.204998970031738,5.204998970031738,-0.7700004577636719,0,-0.14795685253266122,1.3571445601343148,21.200000762939453,1.54901696791544,21.8700008392334,1.769225690496253,21.90999984741211,-0.14795685253266122
3871,2015-12-22,21.59000015258789,21.600000381469727,21.100000381469727,21.40999984741211,229400.0,0.014091086151234,3.999980926586431,-1.6363857051204245,42.592591284395866,42.964122715059716,-0.06276212755012978,0.3131938420233773,3.909181595073953,6.104225115776018,39.74630577203225,0.5,-0.7708722676108621,-0.21550006866455007,-1.1889031276336084,0.7579029903045083,-0.702201598149081,0.27120146081998087,0.43200027465820057,44.954101148958806,12.36063487235537,0.4867015294845297,12,0.125,1.4250001907348633,4.25,4.25,-1.0200004577636719,1,-0.13524780248526025,1.153839382216723,21.290000915527344,1.3571445601343148,21.200000762939453,1.54901696791544,21.8700008392334,-0.13524780248526025
3872,2015-12-23,22.13999938964844,22.31999969482422,21.290000915527344,21.84000015258789,145100.0,0.025474721314192594,2.1212091437158627,1.6666596024244678,54.49330658422635,44.58600522322862,-0.5428682342590854,-0.27616741656602173,3.2682189141241587,5.441521369425505,38.594073311204355,1.029998779296875,-0.6900165177085071,0.3504991531372106,-0.5874818969144115,1.2884802031888327,-0.11849137188860226,0.8194896781630234,-1.149999618530277,85.24586832095409,48.33598474257657,0.46899052502581157,12,-0.4249992370605504,0.8750009536743129,3.7000007629394496,3.7000007629394496,-1.9499988555908274,2,-0.17615174914384701,3.999980926586431,21.59000015258789,1.153839382216723,21.290000915527344,1.3571445601343148,21.200000762939453,-0.17615174914384701
3873,2015-12-24,22.0,22.190000534057614,21.959999084472656,22.1200008392334,60800.0,-0.006323369173799387,-1.2999837877530425,-0.40000381470696217,47.49999900658791,45.01955408353151,-0.31006128665889676,-0.18918488415970103,3.332128190770632,5.46637896675422,37.36456667995849,0.23000144958495738,-0.5398558233037818,0.23799972534179759,-0.6361815880528354,1.1121810387364306,-0.1990909313555207,0.6750903820391159,-0.9834002304077138,73.77050205509114,38.94648896651734,0.43709065669731695,12,-0.28999996185302734,1.015000343322754,3.8400001525878906,3.8400001525878906,-1.75,3,-0.13136360862038365,2.1212091437158627,22.13999938964844,3.999980926586431,21.59000015258789,1.153839382216723,21.290000915527344,-0.13136360862038365
3874,2015-12-28,22.350000381469727,22.3799991607666,21.76000022888184,21.82999992370605,130800.0,0.015909108248624015,1.137934663220261,-4.3333068425653956,54.90607389851457,46.654687650684615,-0.6675553359815574,-0.6114913275994525,2.8843574771882032,4.999228994248835,36.64578211748501,0.6199989318847621,-0.3778039060661804,0.6140001296997077,-0.14473502997168453,1.3727352893711,0.23463254986400983,0.9933677095354057,-1.3073326133728003,97.65634313234628,59.91164264346456,0.3793675798356965,12,-0.6100006103515625,0.27499961853027344,3.489999771118164,3.489999771118164,-2.200000762939453,0,-0.12885910599370876,-1.2999837877530425,22.0,2.1212091437158627,22.13999938964844,3.999980926586431,21.59000015258789,-0.12885910599370876
3875,2015-12-29,22.399999618530273,22.6299991607666,22.34000015258789,22.420000076293945,121600.0,0.002237102291148041,-3.142861035422343,-0.0384623849172869,63.0588258525523,49.094520421421905,-0.670487984123131,-0.6324867647331374,2.737409797194424,4.82830749184815,35.18863629787107,0.28999900817871094,-0.263502993355921,0.6249994277954087,-0.18695012243167852,1.436948978022496,0.21902465268186333,1.0309742029089541,-1.3038385947265603,84.96733818689538,41.45262292556903,0.40597477511354385,12,-0.5349998474121094,-0.36499977111816406,3.0975003242492676,3.1000003814697266,-2.1999988555908203,1,-0.13348213491239092,1.137934663220261,22.350000381469727,-1.2999837877530425,22.0,2.1212091437158627,22.13999938964844,-0.13348213491239092
3876,2015-12-30,22.040000915527344,22.420000076293945,21.899999618530273,22.3799991607666,108500.0,-0.016071370943467445,1.4761922062115975,16.999523173755485,57.768073612902896,50.4931147921988,-0.22784804523085,-0.2664599137222581,2.977836626866491,5.071886796658994,33.82672054578492,0.5200004577636719,-0.2324545985237414,0.25250072479247976,-0.5680729134486775,1.073074363033637,-0.15778609432809887,0.6627875439130584,-0.8518096035058562,55.97022254802183,8.408300816216986,0.4102868191205794,12,-0.1750011444091797,-0.005001068115234375,3.4574990272521973,3.4599990844726562,-2.490001678466797,2,-0.06896553514627213,-3.142861035422343,22.399999618530273,1.137934663220261,22.350000381469727,-1.2999837877530425,22.0,-0.06896553514627213
3877,2015-12-31,21.63999938964844,21.959999084472656,21.61000061035156,21.959999084472656,133200.0,-0.01814888880504073,1.1874925494123199,0.9411804305020175,54.545443797802,51.87168009155654,0.14508326089744017,0.07849714244946426,3.240836788819461,5.350843326724739,32.918680513615264,0.4300003051757848,-0.15876276993245497,-0.11000080108642152,-0.8817379265742851,0.661736324401442,-0.4958693638303515,0.2758677616575085,-0.3652996067022478,2.9410609735352518,-47.86215749493986,0.3858685627439309,12,0.225000381469723,0.36000061035155895,3.7700004577636683,3.860000610351559,-2.3199996948242223,3,-0.049445458641558915,1.4761922062115975,22.040000915527344,-3.142861035422343,22.399999618530273,1.137934663220261,22.350000381469727,-0.049445458641558915
3878,2016-01-04,20.809999465942386,21.36000061035156,20.559999465942386,21.280000686645508,234700.0,-0.03835489589260743,1.5396818668975725,1.4687552154113968,38.41461216245822,50.98810622262654,0.903971798268028,0.8862004552270939,3.9268464546739317,6.054860668385224,32.042529062015376,1.0799999237060547,-0.08861841698177386,-0.8970006942748974,-1.7759016465265276,-0.01809974202326714,-1.3364511704007143,-0.4575502181490805,1.8199996948242152,12.07729646652098,-35.77620469279279,0.4394504761258155,1,0.7849998474121058,0.9600000381469691,4.217500209808346,4.690000534057614,-1.5199985504150426,0,-0.029793318010385428,1.1874925494123199,21.63999938964844,1.4761922062115975,22.040000915527344,-3.142861035422343,22.399999618530273,-0.029793318010385428
3879,2016-01-05,21.399999618530273,21.43000030517578,20.729999542236328,20.93000030517578,151200.0,0.028351762024476868,1.6415088907522501,-0.9999959418219672,47.60076557602347,51.208854641718176,0.3859072163659363,0.2424747510930807,3.1919073930042074,5.3410297558011095,31.078128794650063,0.7000007629394531,-0.07291421319060021,-0.2650005340576165,-1.1165129263938347,0.5865118582786017,-0.6907567302257256,0.16075566211049264,1.1885995483398446,40.579723498907086,-7.256623064790986,0.4257561961681097,1,0.19499969482421875,0.36999988555908203,3.125000476837158,4.100000381469727,-1.989999771118164,1,-0.05373830088924336,1.5396818668975725,20.809999465942386,1.1874925494123199,21.63999938964844,1.4761922062115975,22.040000915527344,-0.05373830088924336
3880,2016-01-06,21.31999969482422,21.979999542236328,21.049999237060547,21.15999984741211,222000.0,-0.0037383142585097895,-3.8947246900567185,0.34042570460402166,49.5999905395436,51.98745455895681,0.5259156168023225,0.2934132704046135,3.124984794734992,5.295476569524446,30.084362501092905,0.9300003051757812,-0.03479107132000436,-0.31700048446655416,-1.175545055259633,0.5415440863265246,-0.7462727698630935,0.11227180092998523,1.228027478027343,40.86021395112255,-9.394542911001729,0.4292722853965394,1,0.27499961853027344,0.27999973297119496,3.205000400543213,4.180000305175781,-1.2099990844726598,2,-0.05487805314453087,1.6415088907522501,21.399999618530273,1.5396818668975725,20.809999465942386,1.1874925494123199,21.63999938964844,-0.05487805314453087
3881,2016-01-07,20.5,21.07999992370605,20.40999984741211,20.8799991607666,185300.0,-0.038461524698018,-1.3928596973443423,-2.374997019764919,36.62238381814523,50.001796473836684,1.3131282680094962,1.108001286386468,3.795820400271605,5.968711452705168,29.018185626674892,0.9099998474121094,-0.0013595117277098723,-1.097500133514405,-2.0861062816378,-0.1088939853910098,-1.5918032075761026,-0.6031970594527074,2.008266618713378,5.732494909686417,-41.08314540855803,0.4943030740616974,1,1.0199995040893555,1.0249996185302734,3.715000629425049,4.690000534057614,0.3400001525878906,3,-0.014634109124904704,-3.8947246900567185,21.31999969482422,1.6415088907522501,21.399999618530273,1.5396818668975725,20.809999465942386,-0.014634109124904704
3882,2016-01-08,20.06999969482422,20.96999931335449,20.030000686645508,20.489999771118164,283700.0,-0.02097562464272107,-2.7600088501314026,1.1052657996576805,34.09892403256782,48.51278814339001,1.5853349751116639,1.5165182327432163,4.06310408560708,6.248275880368865,27.95287779999076,0.9399986267089808,0.020845766332417526,-1.4645004272460938,-2.663157241361681,-0.26584361313050664,-2.0638288343038873,-0.8651720201883002,2.3543362530371077,2.051232392471935,-41.23275776118034,0.5993284070577931,1,1.260000228881836,1.265000343322754,4.14500093460083,5.120000839233395,1.1100006103515625,4,-0.025909340591458663,-1.3928596973443423,20.5,-3.8947246900567185,21.31999969482422,1.6415088907522501,21.399999618530273,-0.025909340591458663
3883,2016-01-11,20.209999084472656,20.6200008392334,19.88999938964844,20.26000022888184,167700.0,0.00697555514584991,-1.1159445929472498,0.11905032220562968,40.35085566754264,46.89554167328202,1.301598781008341,1.3687226763258806,3.731257771812743,5.962875631374466,27.250567789556403,0.7300014495849574,0.0413748399753473,-1.275000953674315,-2.606253174767968,0.056251267419337836,-1.9406270642211432,-0.6093748431274868,2.070676747715723,15.310989065143566,-30.953872544543025,0.6656261105468266,1,1.0500001907348633,1.0500001907348633,3.8100013732910156,4.980001449584957,1.1400012969970703,0,-0.04403757694042765,-2.7600088501314026,20.06999969482422,-1.3928596973443423,20.5,-3.8947246900567185,21.31999969482422,-0.04403757694042765
3884,2016-01-12,20.200000762939453,20.459999084472656,19.82999992370605,20.459999084472656,510500.0,-0.0004947215233119806,3.8461786757046506,5.199847415601385,39.207909498680344,44.24543985618513,1.0890750949655263,1.3079526035838427,3.5485613242543437,5.836157781004811,27.31122799785397,0.6299991607666051,-0.06493523053286054,-1.1974992752075195,-2.6265200459319438,0.2315214955169047,-1.9120096605697299,-0.4829888898453092,1.8894209538457325,17.20934441310886,-31.351858547590382,0.7145103853622117,1,0.9249992370605469,1.029998779296875,3.52499961853027,4.9899997711181605,1.25,1,-0.04504949569515204,-1.1159445929472498,20.209999084472656,-2.7600088501314026,20.06999969482422,-1.3928596973443423,20.5,-0.04504949569515204
3885,2016-01-13,19.190000534057614,20.940000534057614,19.100000381469727,20.290000915527344,263700.0,-0.05000000944231975,-1.8749986961490894,4.2307980104758265,29.166657008500593,41.06750467791821,1.7833951035072957,2.2390011438838293,4.371756954028289,6.701861416061714,27.566110436170966,1.840000152587887,-0.15339095457872176,-2.0844995498657255,-3.8139165476274783,-0.35508255210397266,-2.949208048746602,-1.219791050984849,2.673479003419658,4.5454633027963105,-42.63492076255582,0.8647084988808759,1,1.3499994277954137,1.6749992370605504,4.534999847412109,6.0,2.1999988555908274,2,0.011464268224695928,3.8461786757046506,20.200000762939453,-1.1159445929472498,20.209999084472656,-2.7600088501314026,20.06999969482422,0.011464268224695928
3886,2016-01-14,19.450000762939453,19.649999618530273,18.950000762939453,19.239999771118164,207100.0,0.013548734843461974,1.2950830949142473,-0.19090992635902815,25.41133544455191,37.830381527557094,1.2486791957440602,1.9273900114877591,3.902844822243516,6.334495689958246,27.774616864559658,0.6999988555908203,-0.32167665439618887,-1.7289993286132805,-3.639952655543123,0.1819539983165619,-2.6844759920782018,-0.7735226651483593,2.0818612758169124,24.752493010317675,-16.885294087337133,0.9554766634649211,1,1.0149993896484375,1.3399991989135742,4.257499694824219,5.7399997711181605,2.2699985504150355,3,0.03393315277754061,-1.8749986961490894,19.190000534057614,3.8461786757046506,20.200000762939453,-1.1159445929472498,20.209999084472656,0.03393315277754061
3887,2016-01-15,19.3799991607666,19.40999984741211,18.270000457763672,18.989999771118164,220400.0,-0.0035990539551152834,4.066655363879117,1.8571311795533192,25.74073125632472,36.4221725379867,1.0777201890267136,1.8953052178759862,3.76751797786709,6.316392054886691,28.147801596141335,1.1800003051757812,-0.5561017158448465,-1.6725008964538581,-3.7104449567509974,0.3654431638432811,-2.691472926602426,-0.6535288663052903,1.7904022993753976,41.57298394326822,3.834542843290933,1.0189720301485694,1,0.7450008392333984,1.0700006484985352,4.200001239776611,5.690001487731934,2.7000007629394496,4,0.07533545175672418,1.2950830949142473,19.450000762939453,-1.8749986961490894,19.190000534057614,3.8461786757046506,20.200000762939453,0.07533545175672418
3888,2016-01-19,18.26000022888184,19.57999992370605,18.049999237060547,19.57999992370605,237800.0,-0.0577914850560014,1.3181833945033739,-3.3846198990570655,16.85574257401258,33.0060588710966,2.009257183028204,2.8785708555234883,4.673000030264522,7.339920497755568,28.875933382796013,1.5300006866455043,-0.7897779305387473,-2.611999797821042,-4.960836845276415,-0.2631627503656695,-3.7864183215487266,-1.4375812740933576,2.446337070879629,7.2664670441324635,-21.947086019389722,1.1744185237276863,1,1.754999160766598,2.0799989700317347,5.280000209808346,6.770000457763668,6.959999084472649,1,0.1599123789536092,4.066655363879117,19.3799991607666,1.2950830949142473,19.450000762939453,-1.8749986961490894,19.190000534057614,0.1599123789536092
3889,2016-01-20,18.440000534057614,18.739999771118164,17.65999984741211,17.950000762939453,234200.0,0.009857628856491996,-1.0186884234806743,-0.37121203363870114,18.571432031471787,29.55844125908862,1.5256654897144344,2.6152833314432407,4.2632564353786755,7.04499511901771,29.333903177164494,1.0799999237060547,-0.9956374565464898,-2.293999481201176,-4.874577771948122,0.28657880954576953,-3.5842886265746507,-1.0037103358277015,1.7881959144176882,23.78050376090684,1.5525325847909457,1.2902891453734733,1,0.9299993515014684,1.7049989700317418,5.014999866485599,6.590000152587894,8.739999771118168,2,0.15780909778378316,1.3181833945033739,18.26000022888184,4.066655363879117,19.3799991607666,1.2950830949142473,19.450000762939453,0.15780909778378316
3890,2016-01-21,18.13999938964844,18.600000381469727,18.1200008392334,18.489999771118164,164600.0,-0.016269042067275863,-1.4615520049297945,-0.7142868264428689,18.749996179190404,27.572620410315864,1.4831111826901555,2.8113328024287654,4.311106800609558,7.249513957920481,29.816622228290157,0.4799995422363281,-1.065748728713345,-2.4365005493164027,-5.24834213572872,0.3753410370959145,-3.842421342522563,-1.0305797561102423,1.5745577386142209,24.120582786128864,5.906284033143088,1.4059207932061588,1,1.1750001907348597,2.0050001144409144,5.250000476837155,6.82500076293945,9.310001373291009,3,0.1824697621092457,-1.0186884234806743,18.440000534057614,1.3181833945033739,18.26000022888184,4.066655363879117,19.3799991607666,0.1824697621092457
3891,2016-01-22,18.670000076293945,18.850000381469727,18.25,18.31999969482422,165100.0,0.029217238394613654,-1.4489822927898295,-1.0000000000000102,26.687606577207845,26.749140693053644,0.7445204080748873,2.162214431553565,3.533461315738734,6.62486616800232,30.26481500155708,0.7100009918212855,-1.2385980435257054,-1.7604998588561998,-4.652845156714044,1.1318454390016441,-3.2066725077851217,-0.3143272099272778,0.6336455957986047,52.60417649729355,31.117112859715128,1.4461726489289222,1,0.630000114440918,1.4749994277954102,4.71999979019165,6.295000076293945,9.299999237060543,4,0.1456882325784341,-1.4615520049297945,18.13999938964844,-1.0186884234806743,18.440000534057614,1.3181833945033739,18.26000022888184,0.1456882325784341
3892,2016-01-25,18.239999771118164,19.420000076293945,18.010000228881836,18.65999984741211,173700.0,-0.023031617751398392,-2.2045481638500735,-1.1999989100876836,28.475718849840163,25.42968104664226,0.9919505478168915,2.408542907132315,3.721188469670608,6.96585936337609,31.55809730902194,1.4099998474121094,-1.4506938288186362,-1.9955001831054702,-4.9281581839518545,0.9371578177409141,-3.4618291835286605,-0.5291711826822798,-0.5799999237060547,30.208328159319294,7.219894737208982,1.466329000423192,1,1.0600004196166992,1.9049997329711914,5.132500171661377,6.725000381469727,10.090000152587887,0,0.19078945098160993,-1.4489822927898295,18.670000076293945,-1.4615520049297945,18.13999938964844,-1.0186884234806743,18.440000534057614,0.19078945098160993
3893,2016-01-26,19.11000061035156,19.190000534057614,18.290000915527344,18.290000915527344,163400.0,0.04769741503017899,-1.1951218377543433,-1.9523798711177431,31.680013525386414,24.59324816072071,-0.0564282446118618,1.3817735924732197,2.6336939689537395,6.022503145136746,32.9212701994042,0.9500007629394496,-1.5128488536252718,-0.9809993743896506,-3.8312247597551057,1.8692260109758045,-2.406112067072378,0.444113318293077,-1.4148007583618138,82.3863962711337,59.07755427447284,1.425112692682728,1,0.18999958038330433,1.0349988937377965,4.252499580383304,5.854999542236332,9.729999542236332,1,0.1554159716638468,-2.2045481638500735,18.239999771118164,-1.4489822927898295,18.670000076293945,-1.4615520049297945,18.13999938964844,0.1554159716638468
3894,2016-01-27,19.46999931335449,20.270000457763672,18.959999084472656,19.450000762939453,239300.0,0.018838236080846782,-1.619997749332906,0.024388485192451972,35.83460806326431,25.33413161125001,-0.5932544311890915,0.8379096839119988,2.1719571009535876,5.587942978368577,33.557480697751366,1.3100013732910156,-1.518116130465554,-0.47700061798095916,-3.1309278483278327,2.1769266123659143,-1.803964233154396,0.8499629971924776,-1.7403034568786602,64.60172285889573,41.715533759200426,1.3269636151734374,1,-0.504999160766598,0.6750001907348668,3.805000782012943,5.495000839233402,8.340000152587898,2,0.29532615319899214,-1.1951218377543433,19.11000061035156,-2.2045481638500735,18.239999771118164,-1.4489822927898295,18.670000076293945,0.29532615319899214
3895,2016-01-28,19.40999984741211,19.670000076293945,19.200000762939453,19.61000061035156,116100.0,-0.0030816367775229336,1.9374985098824595,-10.00076299475601,40.55459214807103,27.016715689418803,-0.5573807851180916,0.6982185472425257,2.155792925804512,5.575308890656402,34.63022314887974,0.4699993133544922,-1.5930360794546203,-0.38750009536743235,-2.783987567836501,2.0089873771016364,-1.5857438316019667,0.810743640867102,-1.5786918068847662,61.946879501996385,35.36693993720437,1.1982437362345346,1,-0.44499969482421875,0.7349996566772461,3.4574999809265137,5.555000305175781,8.870000839233402,3,0.40030914574167964,-1.619997749332906,19.46999931335449,-1.1951218377543433,19.11000061035156,-2.2045481638500735,18.239999771118164,0.40030914574167964
3896,2016-01-29,20.520000457763672,20.540000915527344,19.420000076293945,19.420000076293945,235500.0,0.0571870488963222,-1.0363644560503678,-5.499980926586529,53.48837759465919,30.0997875047893,-1.6758766384302177,-0.5602180635257952,0.9603243993183668,4.399988626375055,34.87417318990337,1.1300010681152344,-1.6425383037724757,0.7985005378723145,-1.3855396241296347,2.9825406998742636,-0.29351954312866013,1.890520618873289,-2.5911447205468754,99.20946828713355,66.65473133556883,1.0920200810009753,1,-1.4200000762939453,-0.3750009536743164,1.8449997901916504,4.444999694824219,8.430000305175778,4,0.3377193055838279,1.9374985098824595,19.40999984741211,-1.619997749332906,19.46999931335449,-1.1951218377543433,19.11000061035156,0.3377193055838279
3897,2016-02-01,20.56999969482422,20.799999237060547,20.07999992370605,20.399999618530273,185500.0,0.002436609938847756,1.285715150726167,0.15454547030866092,52.83019320600084,34.09694868612133,-1.7202223187858614,-0.7320201898554863,0.8307683988479404,4.281263604151594,34.81450362782941,0.7199993133544957,-1.534112575683558,0.901999759674073,-1.131390770250345,2.935390289598491,-0.11469550528813599,1.918695024636282,-2.48447524690879,90.83666549642011,53.783247930442215,1.0166952649622085,2,-1.3400001525878906,-0.4250001907348633,1.7950005531311035,4.395000457763672,8.610000610351562,0,0.35974719145923184,-1.0363644560503678,20.520000457763672,1.9374985098824595,19.40999984741211,-1.619997749332906,19.46999931335449,0.35974719145923184
3898,2016-02-02,20.190000534057614,20.3799991607666,19.90999984741211,20.34000015258789,182200.0,-0.01847346457969179,3.0869925778496494,-0.8823503012487727,49.925704110491274,37.580756694901275,-1.1596070648711176,-0.42251387305883625,1.125477271225943,4.596655108938901,33.7799490786724,0.6599998474121094,-1.4311201465959265,0.5530005455017069,-1.4252399133690759,2.5312410043724896,-0.4361196839336863,1.5421207749371,-1.8873181030105748,66.84789932517162,26.157252025125914,0.9891202294353917,2,-0.7850008010864222,-0.045001029968258166,2.1749997138977086,4.774999618530277,7.619998931884773,1,0.4031698451873458,1.285715150726167,20.56999969482422,-1.0363644560503678,20.520000457763672,1.9374985098824595,19.40999984741211,0.4031698451873458
3899,2016-02-03,20.25,21.01000022888184,19.950000762939453,20.32999992370605,139200.0,0.002971741671882411,-2.117652833681623,0.5333341810459563,59.16954446382232,42.07181761541594,-1.0458387004454437,-0.6040561384345544,1.0191012297306798,4.465992818470003,33.00823374593021,1.0599994659423864,-1.321461808010966,0.6704999923706048,-1.1527587501242103,2.4937587348654198,-0.24112937887680275,1.5821293636180123,-1.747532224471879,58.01102468910724,12.22163745249707,0.911629371247407,2,-0.7399997711181641,-0.10500049591064453,2.1125001907348633,4.715000152587891,9.229999542236328,2,0.4241975383994021,3.0869925778496494,20.190000534057614,1.285715150726167,20.56999969482422,-1.0363644560503678,20.520000457763672,0.4241975383994021
3900,2016-02-04,20.149999618530273,20.63999938964844,19.959999084472656,20.11000061035156,99700.0,-0.004938290442949467,-2.999977560740292,-0.49998807905974285,56.22774689555301,45.35405542856539,-0.7048592538777179,-0.6284230727510085,1.0586788415813615,4.497065231452151,33.07779299052692,0.6800003051757848,-1.0269198413100682,0.6289996147155748,-1.026484396931096,2.2844836263622454,-0.1987423911077606,1.45674162053891,-1.3967785976667813,45.91191648932714,-2.4336337182133008,0.8277420058233361,2,-0.6399993896484375,-0.005000114440917969,2.0325002670288086,4.815000534057617,9.14000129699707,3,0.3801488829988786,-2.117652833681623,20.25,3.0869925778496494,20.190000534057614,1.285715150726167,20.56999969482422,0.3801488829988786
3901,2016-02-05,20.200000762939453,20.739999771118164,20.020000457763672,20.06999969482422,210300.0,0.002481446419641431,-5.260876055263464,3.250107291020645,57.32144237780967,48.559135820562,-0.575529183436597,-0.7399915312708387,0.9427544827351539,4.3777271024210584,32.62642339994656,0.7199993133544922,-0.7328111721951842,0.6940007209777832,-0.9292566148577706,2.317258056813337,-0.11762794693999368,1.50562938889556,-1.2211018212741251,26.36371045070624,-21.895087979600152,0.8116286679177764,2,-0.5500001907348633,-0.16000080108642578,1.7499990463256836,4.7649993896484375,7.8899993896484375,4,0.39999998111536095,-2.999977560740292,20.149999618530273,-2.117652833681623,20.25,3.0869925778496494,20.190000534057614,0.39999998111536095
3902,2016-02-08,19.549999237060547,20.729999542236328,19.13999938964844,19.82999992370605,215300.0,-0.032178292144991016,-1.89090836580161,-2.1538337392528852,62.57308245578617,51.99169903505086,0.31272382746434957,-0.13802099733237227,1.5317828416928627,4.949277536459505,31.697286708623896,1.590000152587887,-0.41474969703413933,0.06999921798706055,-1.5317367543465288,1.6717351903206499,-0.7308687681797323,0.8708672041538534,1.4600009918212926,21.92511569033221,-30.21692219670575,0.8008679861667944,2,0.4350004196166992,0.2700004577636719,2.40000057220459,5.415000915527344,9.250000000000004,0,0.48081851113628216,-5.260876055263464,20.200000762939453,-2.999977560740292,20.149999618530273,-2.117652833681623,20.25,0.48081851113628216
3903,2016-02-09,19.31999969482422,19.790000915527344,18.729999542236328,19.200000762939453,202700.0,-0.0117646829264485,1.0,-0.4285665628980783,58.494196765388544,54.509431113064664,0.6432935758526028,0.023065910849869198,1.6939780497967476,5.105717653723865,30.76247573497613,1.0600013732910156,-0.18093894122134557,-0.11550035476684428,-1.6808822733022026,1.449881563768514,-0.8981913140345235,0.6671906045008349,1.6526005172729512,25.877191881724304,-28.619217919779725,0.7826909592676784,2,0.5500001907348633,0.5,2.6125001907348633,5.645000457763672,9.889999389648438,1,0.5103520065268445,-1.89090836580161,19.549999237060547,-5.260876055263464,20.200000762939453,-2.999977560740292,20.149999618530273,0.5103520065268445
3904,2016-02-10,19.290000915527344,22.649999618530273,19.190000534057614,19.420000076293945,170800.0,-0.001552731872191071,-19.969696269109185,-1.0833359824522364,61.71081019977047,56.86012200769794,0.7208830222158085,-0.0196112342901138,1.6441097416350594,5.05660528905198,30.10729581719489,3.45999908447266,0.0769951451058759,-0.09999914169311452,-1.6241763166309084,1.4241780332446794,-0.8620877291620133,0.6620894457757842,-0.5600013732910156,14.285749040608522,-42.23321465866282,0.7620885874688978,2,1.399998664855957,0.8649988174438477,2.39249849319458,5.459999084472656,9.959999084472656,2,0.4416795306399872,1.0,19.31999969482422,-1.89090836580161,19.549999237060547,-5.260876055263464,20.200000762939453,0.4416795306399872
3905,2016-02-11,19.40999984741211,19.450000762939453,18.81999969482422,18.93000030517578,156400.0,0.006220784146680591,1.2499982970143255,-3.692328007394692,58.22222316412318,57.3861048487495,0.6714994290485485,-0.12889163755462718,1.484288835408524,4.86936521071658,28.735369004488216,0.6300010681152344,0.27109663856284527,0.008999824523925781,-1.5122725989361179,1.5302722479839694,-0.7516363872060943,0.7696360362539458,-0.6800003051757812,17.34694622298754,-38.02860012988487,0.7606362117300217,2,1.2799997329711914,0.744999885559082,2.2724995613098145,5.340000152587891,9.899999618530277,3,0.5188047281807078,-19.969696269109185,19.290000915527344,1.0,19.31999969482422,-1.89090836580161,19.549999237060547,0.5188047281807078
3906,2016-02-12,20.11000061035156,20.149999618530273,19.31999969482422,19.489999771118164,125600.0,0.03606392418559334,1.3714322304298898,1.2916696469017401,69.60169190272276,59.24960470394081,-0.1036788946915479,-0.818896911016818,0.7462986762589594,4.091460048739183,27.352689768967785,0.8299999237060547,0.4390234824876238,0.6760005950927699,-0.8780286165729017,2.2300298067584414,-0.10101401074006588,1.4530152009256057,-1.3016010665893525,35.204108195322135,-22.390154262730803,0.7770146058328353,2,0.5799989700317418,0.04499912261963246,1.4874987602233922,4.639999389648441,9.180000305175785,4,0.4564893101221692,1.2499982970143255,19.40999984741211,-19.969696269109185,19.290000915527344,1.0,19.31999969482422,0.4564893101221692
3907,2016-02-16,20.84000015258789,21.13999938964844,20.059999465942386,20.450000762939453,190100.0,0.0363003242208042,1.1818227356447466,0.6290304221695174,68.68251153884816,61.33369441820269,-0.8843500139887688,-1.5113988097981412,-0.03333356625008932,3.30601100339706,25.66541921338551,1.0799999237060547,0.5934139723378493,1.3330000877380357,-0.34274781472858606,3.0087479902046574,0.49512613650472304,2.1708740389713483,-2.020000457763672,53.8265451348257,-0.6055851195008941,0.8378739512333111,2,-0.15000057220458984,-0.6850004196166992,0.6824994087219238,3.8350000381469727,7.840000152587891,1,0.34788867307660265,1.3714322304298898,20.11000061035156,1.2499982970143255,19.40999984741211,-19.969696269109185,19.290000915527344,0.34788867307660265
3908,2016-02-17,21.18000030517578,21.46999931335449,20.68000030517578,20.96999931335449,189900.0,0.0163147864730544,1.000000000000009,0.5384649242928218,68.54665371931021,62.37559544659024,-1.1947960250336962,-1.7090471563153429,-0.3968276253386094,2.912614198264148,23.81999016173204,0.7899990081787074,0.5833396420413166,1.5270002365112312,-0.19934202362628994,3.2533424966487523,0.6638291064424706,2.3901713665799917,-2.2834006118774397,61.618816119138074,8.123057114552303,0.8631711300687608,2,-0.49000072479248047,-1.0250005722045898,0.15249967575073242,3.3050003051757812,7.329999923706058,2,0.35977331549058866,1.1818227356447466,20.84000015258789,1.3714322304298898,20.11000061035156,1.2499982970143255,19.40999984741211,0.35977331549058866
3909,2016-02-18,21.350000381469727,21.59000015258789,20.899999618530273,21.190000534057614,165700.0,0.008026443524290272,1.1562537252938512,0.7619004368716037,70.55085610466817,63.967052025380816,-1.3324759646472444,-1.7390197420758007,-0.6072061910400031,2.691420314317739,21.67371033719862,0.6900005340576172,0.5784610630259124,1.5515003204345703,-0.23389427437053456,3.336894915239675,0.6588030230320179,2.4441976178371227,-2.3783326896667454,91.3357497669179,37.3017099859574,0.8926972974025515,2,-0.6600008010864258,-1.1950006484985352,-0.09000110626220703,3.064999580383301,7.35999870300293,3,0.36814981557681126,1.000000000000009,21.18000030517578,1.1818227356447466,20.84000015258789,1.3714322304298898,20.11000061035156,0.36814981557681126
3910,2016-02-19,21.450000762939453,21.549999237060547,21.06999969482422,21.25,121600.0,0.0046838585331605564,1.4000114441572808,1.2500059604701341,62.533699928230185,64.54619175320532,-1.3730716793528117,-1.6636234053016494,-0.7356498944562944,2.542842634248153,19.411442883997704,0.4799995422363281,0.6293485747461602,1.4860006332397475,-0.26540694911987117,3.237408215599366,0.6102968420599382,2.361704424419557,-2.4047664326019245,93.83262725037685,43.63288128841124,0.8757037911798093,2,-0.7600011825561523,-1.2950010299682617,-0.27250099182128906,2.9349994659423793,8.319999694824219,4,0.36363631513417505,1.1562537252938512,21.350000381469727,1.000000000000009,21.18000030517578,1.1818227356447466,20.84000015258789,0.36363631513417505
3911,2016-02-22,21.38999938964844,21.86000061035156,21.309999465942386,21.86000061035156,178400.0,-0.002797266720599878,1.340424323095908,-2.3499971389879293,61.021497657858724,64.37379344232448,-1.2589045574156614,-1.4644831092364932,-0.6863551871157831,2.5607695113449545,17.566072836465384,0.5500011444091726,0.6111482891825446,1.2899992942810101,-0.4607541318502868,3.040752720412307,0.41462258121536166,2.1653760073466586,-2.2726697535470564,73.88883767307883,27.638476422266734,0.8753767130656477,2,-0.6999998092651403,-1.2349996566772496,-0.6874995231628453,2.630001068115231,8.430000305175778,0,0.37026649379554355,1.4000114441572808,21.450000762939453,1.1562537252938512,21.350000381469727,1.000000000000009,21.18000030517578,0.37026649379554355
3912,2016-02-23,21.71999931335449,21.84000015258789,21.100000381469727,21.34000015258789,129500.0,0.015427766859392733,1.3870928046908408,-0.8085067528082639,70.84465875108754,65.74606699629105,-1.3954674866594168,-1.6025670827964014,-1.0247373819551306,2.1876321349477443,16.535307864151168,0.7399997711181641,0.6338431034281697,1.445999240875242,-0.21587540289606721,3.1078738846465512,0.6150619189895892,2.276936562760895,-2.5320162776045265,88.13548637377554,42.65271539569741,0.8309373218856543,2,-0.9849996566772425,-1.5649995803832972,-1.0924992561340297,2.2250013351440465,8.590000152587898,1,0.34852678828209993,1.340424323095908,21.38999938964844,1.4000114441572808,21.450000762939453,1.1562537252938512,21.350000381469727,0.34852678828209993
3913,2016-02-24,22.07999992370605,22.13999938964844,21.18000030517578,21.459999084472656,172500.0,0.01657461426024165,1.5945929227033686,1.6315847592469026,73.04783982127631,67.00573695423614,-1.4782430353390197,-1.8220728984693402,-1.3849189464795337,1.7859898428104266,15.515012502367393,0.9599990844726598,0.6594185367659406,1.65749988555908,-0.09475434640846103,3.409754117526621,0.7813727695753094,2.5336270015428504,-2.8227765563004823,95.16133249861123,49.145667257577124,0.876127115983771,2,-1.600000381469723,-1.9250001907348597,-1.7925000190734828,1.5250005722045934,6.659999847412113,2,0.2989130617878164,1.3870928046908408,21.71999931335449,1.340424323095908,21.38999938964844,1.4000114441572808,21.450000762939453,0.2989130617878164
3914,2016-02-25,25.21999931335449,26.0,23.75,24.270000457763672,329100.0,0.14221011777618697,-1.261306792749774,1.5322541446322082,86.16261162475583,70.1102245609731,-4.1220941222843095,-4.75289278692658,-4.512794394761375,-1.3731845521852541,16.68621788727371,3.920000076293949,0.7947898549330361,4.509999275207516,1.7939653087210168,7.226033241694015,3.1519822919642664,5.868016258450766,-5.894920420926425,84.17848603728028,36.57377263462798,1.3580169832432498,2,-2.5599994659423793,-3.389999389648434,-5.042500019073483,-1.7249994277954066,3.579999923706062,3,0.130452062057957,1.5945929227033686,22.07999992370605,1.3870928046908408,21.71999931335449,1.340424323095908,21.38999938964844,0.130452062057957
3915,2016-02-26,27.18000030517578,27.18000030517578,25.25,25.34000015258789,410600.0,0.07771613977734848,1.0978262447003702,1.9368445990848804,89.12554927138018,72.27954204637948,-5.435626390294214,-6.430640577506857,-6.427974679817172,-3.3427546286080023,18.039350089299983,1.9600009918212926,1.049603151346151,6.081500244140624,2.182991757079286,9.980008731201963,4.132246000609953,8.030754487671295,-7.587924568444841,100.0,47.65503809058757,1.94925424353067,2,-3.560000419616699,-4.585000038146973,-7.4225006103515625,-3.880000114440918,1.0900001525878906,4,0.05629134518462542,-1.261306792749774,25.21999931335449,1.5945929227033686,22.07999992370605,1.3870928046908408,21.71999931335449,0.05629134518462542
3916,2016-02-29,27.45000076293945,27.959999084472656,27.09000015258789,27.09000015258789,351300.0,0.009933791564831429,-3.833319204848896,0.1956524894007382,96.25293137565833,75.34292202824727,-5.090247926565851,-6.487458264503658,-6.639743930882208,-3.63138959444019,20.648566491620574,0.8699989318847656,1.3348490703423828,6.005000686645506,1.1971583173855684,10.812843055905443,3.601079502015537,8.408921871275474,-7.402649552101817,92.56562072949143,34.870231957668445,2.403921184629969,2,-3.130001068115231,-4.4650011062622035,-7.7200012207031214,-4.150000572204586,1.0699996948242223,0,0.08451729072286507,1.0978262447003702,27.18000030517578,-1.261306792749774,25.21999931335449,1.5945929227033686,22.07999992370605,0.08451729072286507
3917,2016-03-01,27.96999931335449,28.38999938964844,27.36000061035156,27.61000061035156,401300.0,0.018943480362925813,-1.39534961087813,0.9999947018183458,98.98074571499981,78.72448780554612,-5.020448738413403,-6.771837773196712,-7.111999076682249,-4.16559134696389,23.4648636079887,1.029998779296882,1.6926976407380678,6.15499925613403,0.5566932372575124,11.753305275010547,3.355846246695773,8.954152265572286,-7.289636272626055,94.17475548369406,31.11391362293216,2.799153009438258,3,-3.324999809265133,-4.769999504089352,-8.24749946594238,-4.669999122619625,-0.2600002288818324,1,0.06614231057869335,-3.833319204848896,27.45000076293945,1.0978262447003702,27.18000030517578,-1.261306792749774,25.21999931335449,0.06614231057869335
3918,2016-03-02,28.32999992370605,28.51000022888184,27.520000457763672,27.979999542236328,212900.0,0.012870955280277041,1.7887278539671274,0.9722267845694841,99.34496329916283,81.92383304937886,-4.760142173917718,-6.841510020643543,-7.417799193425832,-4.547745612758323,26.51340616056821,0.9899997711181676,1.9816659906628757,6.107999897003172,-0.1388774558331427,12.354877249839484,2.9845612205850145,9.231438573421329,-6.878673248085615,96.21848116553406,25.87307503714328,3.1234386764181563,3,-3.539999961853024,-4.929999351501461,-8.607500076293942,-5.034999847412106,-0.5100002288818324,2,0.06989055939176003,-1.39534961087813,27.96999931335449,-3.833319204848896,27.45000076293945,1.0978262447003702,27.18000030517578,0.06989055939176003
3919,2016-03-03,28.84000015258789,28.90999984741211,27.71999931335449,28.040000915527344,252200.0,0.018002126023836773,1.5319197289126143,2.2857096146615237,99.37171356945306,86.0169456761814,-4.577307234856235,-7.03569642926562,-7.844955775120596,-5.079234494851306,29.184222069690218,1.1900005340576207,2.279365027933146,6.1885001182556145,-0.641484093352485,13.018484329863714,2.7735080124515648,9.603492224059664,-6.541632650576087,98.08743995238925,20.169023488314735,3.4149921058040493,3,-3.8350000381469727,-5.020000457763672,-9.117500305175781,-5.545000076293945,-1.6000003814697266,3,-0.0034674195887878234,1.7887278539671274,28.32999992370605,-1.39534961087813,27.96999931335449,-3.833319204848896,27.45000076293945,-0.0034674195887878234
3920,2016-03-04,27.809999465942386,28.96999931335449,27.31999969482422,28.8799991607666,207500.0,-0.03571430933411701,1.6399993896484468,-1.3375008940705198,88.96759380899537,89.12206747075213,-2.849970856230378,-5.694356377656913,-6.745273500531855,-4.083316906066532,31.837522650202754,1.6499996185302699,2.568906218148875,4.775499439239507,-2.3178641418450816,11.868863020324095,1.2288176486972127,8.322181229781801,-4.58600343557454,38.29785291291859,-43.16375630461244,3.5466817905422943,3,-2.774999618530277,-3.960000038146976,-8.254999637603763,-4.689999580383304,0.0699996948242152,4,0.03559869795504933,1.5319197289126143,28.84000015258789,1.7887278539671274,28.32999992370605,-1.39534961087813,27.96999931335449,0.03559869795504933
3921,2016-03-07,28.28000068664551,28.3700008392334,27.920000076293945,28.0,403000.0,0.01690043976011979,-1.0454555306540898,-0.26168295935029334,88.66942273784503,91.10259680261407,-2.5030687883782505,-5.826726225254529,-7.148366346383458,-4.590602686490627,34.5219361449328,0.5600013732910121,2.884280551177035,4.841500663757326,-2.4885622196198085,12.171563547134461,1.1764692220687607,8.506532105445892,-4.136644130999802,58.18189174349079,-25.66930442299782,3.665031441688567,3,-3.2050008773803746,-4.430001258850101,-8.725000858306888,-5.925001144409183,0.379999160766598,0,-0.000353614874081698,1.6399993896484468,27.809999465942386,1.5319197289126143,28.84000015258789,1.7887278539671274,28.32999992370605,-0.000353614874081698
3922,2016-03-08,28.95000076293945,29.28000068664551,28.32999992370605,28.32999992370605,290400.0,0.023691657002339772,-2.06451444199363,2.2142832814490085,89.04521046767789,92.88008242999203,-2.2793368238863287,-6.067476658273691,-7.760023914663076,-5.284629884950174,37.87116924377475,1.0,3.318354608325972,5.041500663757322,-2.442585674525308,12.525587002039952,1.2994574946160071,8.783543832898637,-4.034381366060334,83.16327771857831,-3.3555767965028735,3.742043169141315,3,-2.4350004196166957,-4.945000648498532,-9.327500820159909,-7.600000381469723,-0.7900009155273402,1,-0.014853205314116824,-1.0454555306540898,28.28000068664551,1.6399993896484468,27.809999465942386,1.5319197289126143,28.84000015258789,-0.014853205314116824
3923,2016-03-09,29.18000030517578,29.36000061035156,28.79999923706055,28.899999618530273,227100.0,0.007944716275474661,-1.3333320087896767,0.4516133994136449,89.11087293080868,93.20766701955347,-1.5603780625837729,-5.819272025913342,-7.923292148702405,-5.528461771425096,40.96761279014022,0.5600013732910085,3.8247239272078595,4.778500175476076,-2.73188915319205,12.288889504144201,1.0233055111420128,8.533694839810138,-3.4787922761387158,91.17645958853663,5.049339311100383,3.7551946643340632,3,-1.875,-5.135000228881836,-9.49250078201294,-7.829999923706055,-0.8999996185302699,2,-0.05037701183445098,-2.06451444199363,28.95000076293945,-1.0454555306540898,28.28000068664551,1.6399993896484468,27.809999465942386,-0.05037701183445098
3924,2016-03-10,27.809999465942386,29.309999465942386,27.61000061035156,29.18000030517578,245400.0,-0.046949993999499395,1.085889240324881,-4.892848141361422,78.19147236264777,91.99276958524985,0.24099344852532667,-3.982427941777349,-6.512386960385179,-4.192375554708615,42.66833993467443,1.6999988555908274,4.286560788117605,2.982499408721928,-4.2692035073275925,10.234202324771449,-0.6433520493028304,6.608350866746687,-1.3770329206424208,24.019585843739815,-58.60750507919262,3.6258514580247594,3,0.4150009155273402,-3.764999389648441,-8.034999847412113,-6.45999908447266,0.3400001525878871,3,0.00035959112095906853,-1.3333320087896767,29.18000030517578,-2.06451444199363,28.95000076293945,-1.0454555306540898,28.28000068664551,0.00035959112095906853
3925,2016-03-11,29.479999542236328,29.5,28.290000915527344,28.290000915527344,252100.0,0.060050345500333835,-1.033614253520585,-0.8686116041905978,81.38090822917894,90.34032256897437,-1.1940039582657391,-5.121931571344078,-8.122845653193401,-5.885805866498785,44.87179494857301,1.6900005340576136,4.801830281178358,4.148999500274659,-2.9148502829474907,11.212849283496805,0.6170746086635859,7.680924391885732,-2.461626183926043,98.94177437975829,14.581070497505365,3.5319248916110735,3,-1.0699996948242188,-5.364999771118164,-9.652499675750732,-8.129999160766602,-0.9899997711181641,4,-0.07598371119066305,1.085889240324881,27.809999465942386,-1.3333320087896767,29.18000030517578,-2.06451444199363,28.95000076293945,-0.07598371119066305
3926,2016-03-14,29.290000915527344,29.90999984741211,29.13999938964844,29.5,171100.0,-0.006445001006081141,-2.019596990141695,-0.17647002253559052,79.68627635188741,88.19649263973966,-0.7996444113740075,-4.436383317770591,-7.862680219513152,-5.728723425912818,46.77130814755972,0.7700004577636683,4.921477721336316,3.5000008583068833,-3.3243611968062794,10.324362913420046,0.08781983075030197,6.912181885863465,-1.7753022288791165,73.04351575885138,-10.391926553908789,3.412181027556581,3,-0.6750011444091797,-4.970001220703125,-9.462501049041748,-8.330000877380371,-0.470001220703125,0,-0.04813935509347378,-1.033614253520585,29.479999542236328,1.085889240324881,27.809999465942386,-1.3333320087896767,29.18000030517578,-0.04813935509347378
3927,2016-03-15,28.09000015258789,29.479999542236328,27.93000030517578,29.170000076293945,309800.0,-0.040969638969977074,-1.2142852277170528,5.142879200726612,72.11184443672526,85.17059054391328,0.4684288736503852,-2.8094221873935297,-6.592114858120553,-4.574060449332936,47.730015345723835,1.5499992370605469,4.7611251495354665,1.937500095367433,-4.5412259703495295,8.416226161084396,-1.3018629374910482,5.176863128225914,1.8199996948242188,20.86955223732081,-58.55938281974269,3.2393630328584817,3,0.5249996185302734,-3.770000457763672,-8.244999885559082,-7.720000267028809,-0.28000068664550426,1,0.020291907857882485,-2.019596990141695,29.290000915527344,-1.033614253520585,29.479999542236328,1.085889240324881,27.809999465942386,0.020291907857882485
3928,2016-03-16,28.79999923706055,29.229999542236328,27.75,27.86000061035156,305400.0,0.02527586616646027,-1.5517236843403368,-0.8703691602897117,66.03942365949393,81.46700277614003,-0.18761986528271635,-3.0770412197144843,-7.195086731535714,-5.323014571786278,48.494562562936295,1.4799995422363281,4.540543716386253,2.2664992332458525,-3.8680665644790118,8.40106503097072,-0.8007836656165814,5.333782132108286,1.110000610351559,51.73908788899582,-25.9700397483848,3.0672828988624334,3,-0.18499946594238637,-4.479999542236332,-8.897499561309818,-8.429999351501468,-1.3199996948242223,2,-0.02222220161814703,-1.2142852277170528,28.09000015258789,-2.019596990141695,29.290000915527344,-1.033614253520585,29.479999542236328,-0.02222220161814703
3929,2016-03-17,29.209999084472656,29.229999542236328,28.040000915527344,28.43000030517578,202100.0,0.014236106190048448,1.9024367550870402,0.8297871476979829,60.561907650194286,78.31081542516212,-0.6030310977531386,-3.0229875756789326,-7.510108842967448,-5.772375903979604,49.232815827330086,1.1899986267089844,4.240698571574022,2.283499145507811,-3.4466108610558805,8.0136091520715,-0.5815558577740347,5.148554148789657,0.6136007690429679,67.59255498197732,-6.995498680186017,2.8650550032818445,3,-0.4499988555908203,-4.844999313354492,-9.364999294281006,-8.874999046325684,-1.2099990844726562,3,-0.03183835765066867,-1.5517236843403368,28.79999923706055,-1.2142852277170528,28.09000015258789,-2.019596990141695,29.290000915527344,-0.03183835765066867
3930,2016-03-18,29.25,29.559999465942386,29.15999984741211,29.290000915527344,439200.0,0.0013694254289999819,-2.6363399916771026,-0.05128330529363433,59.59487756978601,75.0803104064889,-0.46632600959100756,-2.5809995252461206,-7.450129941984294,-5.850947255632548,50.072487182155335,0.399999618530277,3.8821529766156218,1.9335000991821296,-3.2642093795157407,7.13120957788,-0.6653546401668073,4.532354838531067,0.4906558593749999,69.44444935017687,-2.751024297433844,2.5988547393489356,3,-0.48999977111816406,-4.885000228881836,-8.827500343322754,-8.930000305175781,-1.2199993133544886,4,-0.03760685064853764,1.9024367550870402,29.209999084472656,-1.5517236843403368,28.79999923706055,-1.2142852277170528,28.09000015258789,-0.03760685064853764
3931,2016-03-21,29.309999465942386,29.540000915527344,28.0,29.13999938964844,201500.0,0.0020512637929019917,3.8888687054008537,-4.249904634751097,57.51120994729137,71.57653257089042,-0.40773267294518334,-2.1262433227192297,-7.3809559396836875,-5.944450355700184,50.37279594209847,1.5400009155273438,3.448869833808196,1.5974995613098173,-2.852011004686279,6.047010127305914,-0.6272557216882326,3.822254844307867,0.3510301590576148,86.18784122845936,16.079740153822613,2.224755282998049,3,-0.5499992370605504,-4.694999694824222,-8.88749980926514,-8.989999771118168,-1.1800003051757848,0,-0.027976789824818882,-2.6363399916771026,29.25,1.9024367550870402,29.209999084472656,-1.5517236843403368,28.79999923706055,-0.027976789824818882
3932,2016-03-22,29.290000915527344,29.309999465942386,28.51000022888184,29.020000457763672,195700.0,-0.0006823115243751454,4.161326048434613,1.588237274063436,55.594411423995844,67.85248129235565,-0.3737354519988507,-1.5916454327318021,-7.215490712927359,-5.961126282017272,50.95334416589965,0.7999992370605469,3.1895893912477753,1.1990009307861342,-2.2879487301605614,4.68595059173283,-0.5444738996872118,2.9424757612594803,0.29458752447265724,85.08294861432645,17.52260476959752,1.7434748304733476,3,-0.5300006866455078,-4.305001258850098,-8.867501258850098,-9.135001182556152,-1.1900005340576136,1,-0.016046473404306538,3.8888687054008537,29.309999465942386,-2.6363399916771026,29.25,1.9024367550870402,29.209999084472656,-0.016046473404306538
3933,2016-03-23,28.68000030517578,29.59000015258789,28.43000030517578,29.229999542236328,224800.0,-0.02082624074034034,-1.209525124341056,-2.0370307577106206,49.0783419251915,64.61768902152717,0.17643553032890225,-0.4867953222783967,-6.468625768153384,-5.405291681224938,51.4378919893884,1.1599998474121094,2.8911153583483724,0.259000301361084,-1.782216291356118,2.300216894078286,-0.7616079949975152,1.2796085977196832,-0.9300003051757812,42.76731068666943,-20.066899621774297,1.0206082963586007,3,0.14999961853027344,-3.385000228881836,-8.257500648498535,-8.52500057220459,-0.9799995422363317,2,-0.030334756972662524,4.161326048434613,29.290000915527344,3.8888687054008537,29.309999465942386,-2.6363399916771026,29.25,-0.030334756972662524
3934,2016-03-24,28.51000022888184,28.70000076293945,28.21999931335449,28.59000015258789,158700.0,-0.005927478189854174,2.1999974568782665,0.14545460850747383,54.47570837760235,61.62822237135199,0.5097819353253783,-0.06079594117067799,-6.160592601984938,-5.289399339704527,50.17631278749264,0.48000144958496094,2.5054776670458487,-0.07549982070922567,-1.4528729816171868,1.3018733401987355,-0.764186401163208,0.6131867597447567,-0.7232002258300803,32.0754830150023,-32.46359019842493,0.6886865804539815,3,0.3199996948242152,-3.105000495910648,-8.087500572204593,-8.355000495910648,-0.38999938964844105,3,-0.03612769829451201,-1.209525124341056,28.68000030517578,4.161326048434613,29.290000915527344,3.8888687054008537,29.309999465942386,-0.03612769829451201
3935,2016-03-28,28.709999084472656,29.020000457763672,28.18000030517578,28.70000076293945,171700.0,0.0070150422302770465,1.6666626299568275,-0.12497913835448336,52.847672515955395,58.64615527847065,0.21129167289033646,-0.1478756752702779,-6.184828112540586,-5.532194268028235,48.58168709839612,0.8400001525878906,2.085713645034687,0.047999095916747336,-1.1602637354375105,1.2562619272710052,-0.5561323197603798,0.6521305115938745,-0.8871350784301733,44.65402618465532,-19.83453872633902,0.6041314156771281,3,-0.03999900817871094,-3.219999313354492,-8.28749942779541,-8.554999351501465,-1.5599994659423828,0,-0.024730028112632252,2.1999974568782665,28.51000022888184,-1.209525124341056,28.68000030517578,4.161326048434613,29.290000915527344,-0.024730028112632252
3936,2016-03-29,29.770000457763672,29.8700008392334,28.61000061035156,28.690000534057614,195900.0,0.03692098248321796,-1.0322588087990257,108.01812285383454,55.16372693104672,56.763031111173035,-0.8643578763866557,-1.0805575297928272,-7.061506839668063,-6.639800647680985,46.88534912217216,1.2600002288818395,1.8761234483305955,0.9920004844665513,-0.17094709261355234,2.154948061546655,0.4105266959264995,1.5734742730066031,-1.911793728790279,94.08281953440392,30.63639096544226,0.5814737885400518,3,-0.9600000381469727,-4.265000343322754,-9.347500801086426,-9.61500072479248,-2.9200000762939418,1,-0.05844809352914837,1.6666626299568275,28.709999084472656,2.1999974568782665,28.51000022888184,-1.209525124341056,28.68000030517578,-0.05844809352914837
3937,2016-03-30,29.81999969482422,30.420000076293945,29.06999969482422,29.84000015258789,240200.0,0.0016795175106389948,1.2881356480134485,-0.01851894368199545,54.12370829947543,55.43906273783765,-0.7187318887558014,-1.0380757409179289,-6.921566013096857,-6.73328633639651,45.10117994582013,1.3500003814697266,1.4266285223664177,0.9494997024536147,-0.23690546939922896,2.1359048743064584,0.35629711652719465,1.5427022883800348,-1.881321201440425,73.21426594743721,12.727102603839661,0.5932025859264216,3,-0.6099996566772461,-4.059999465942383,-9.397500038146973,-9.664999961853027,-2.85000038146973,2,-0.05667339206415034,-1.0322588087990257,29.770000457763672,1.6666626299568275,28.709999084472656,2.1999974568782665,28.51000022888184,-0.05667339206415034
3938,2016-03-31,30.309999465942386,31.01000022888184,29.76000022888184,29.90999984741211,488200.0,0.016431917375345106,-2.571434410260499,-19.999523173755662,68.16861190429985,56.28425209940494,-1.086242864786339,-1.446285017156054,-7.175909290584297,-7.260372930270275,43.30180286721752,1.25,1.0180910364379407,1.340499496459966,0.021018310389578687,2.659980682530353,0.6807589034247705,2.0002400894951613,-2.2224416775839835,75.26499004202236,9.745020903267388,0.6597405930351941,3,-0.8049993515014684,-4.214999198913578,-9.864999771118168,-10.154999732971195,-3.189998626708988,3,-0.07291320103637433,1.2881356480134485,29.81999969482422,-1.0322588087990257,29.770000457763672,1.6666626299568275,28.709999084472656,-0.07291320103637433
3939,2016-04-01,28.739999771118164,29.38999938964844,27.90999984741211,29.290000915527344,327500.0,-0.051798077284308186,2.9466754828782955,-1.375004172329101,44.54277203150447,54.611795928484774,0.45826803045028797,0.12209884432639129,-5.389440744985741,-5.743352895983449,40.681759908042054,2.399999618530277,0.7482394113497044,-0.22450017929077148,-1.546802436840796,1.097802078259253,-0.885651308065782,0.436650949484239,2.2700004577636754,26.774187792601055,-33.0922386804955,0.6611511287750121,4,0.7200002670288086,-1.359999656677246,-8.422500133514404,-8.585000038146973,-0.6499996185302734,4,-0.03618646543010229,-2.571434410260499,30.309999465942386,1.2881356480134485,29.81999969482422,-1.0322588087990257,29.770000457763672,-0.03618646543010229
3940,2016-04-04,28.79999923706055,29.3799991607666,28.559999465942386,28.559999465942386,274400.0,0.0020876641064793144,-5.833337306980078,-0.43636231225659683,46.31577558558495,53.367858777184054,0.36623682118961653,0.14764010311834497,-5.218139629121385,-5.863546511983724,38.38385482119604,0.8199996948242152,0.571947397992993,-0.21400070190429332,-1.4236530769579758,0.9956516731493892,-0.8188268894311364,0.3908254856225497,2.210000991821289,28.709654197735507,-28.271759310934353,0.6048261875268415,4,0.6600008010864222,-0.6699991226196325,-6.554999351501468,-6.969999313354496,-0.48999977111816406,0,-0.02361105610558878,2.9466754828782955,28.739999771118164,-2.571434410260499,30.309999465942386,1.2881356480134485,29.81999969482422,-0.02361105610558878
3941,2016-04-05,28.270000457763672,29.01000022888184,28.18000030517578,28.670000076293945,233400.0,-0.018402735879758714,-1.8620690789149281,-1.6666666666666667,51.50502034931935,52.91348199110889,0.8193623454148238,0.7134291609906356,-4.475316103519926,-5.395678537040812,35.8464804902804,0.8299999237060582,0.44155534012293174,-0.7434994697570794,-1.9544369013746987,0.46743796186054,-1.3489681855658908,-0.13803075394826791,2.677999763488774,11.612921485541362,-47.87357844993194,0.6054687158088098,4,1.1899995803833008,0.7799997329711914,-5.162500381469727,-5.850000381469727,0.14999961853027344,1,-0.03961799862390225,-5.833337306980078,28.79999923706055,2.9466754828782955,28.739999771118164,-2.571434410260499,30.309999465942386,-0.03961799862390225
3942,2016-04-06,28.520000457763672,28.60000038146973,28.06999969482422,28.290000915527344,157200.0,0.008843296637844444,1.7179564928205016,-0.5749994039529838,47.46377763065689,52.73408595838282,0.5013764521380466,0.45277698806660993,-4.491336034229327,-5.699322143710283,32.87276010863568,0.5300006866455114,0.32102399476076826,-0.4719994544982917,-1.7027903444518913,0.7587914354553078,-1.0873948994750933,0.14339599047850982,2.367239756011969,19.677436622196716,-39.10410488711937,0.6153954449768001,4,0.9399995803833008,0.6449995040893555,-4.8675007820129395,-5.710000991821289,-0.2600002288818324,2,-0.0585554014547478,-1.8620690789149281,28.270000457763672,-5.833337306980078,28.79999923706055,2.9466754828782955,28.739999771118164,-0.0585554014547478
3943,2016-04-07,27.709999084472656,28.46999931335449,27.649999618530273,28.270000457763672,305900.0,-0.028401169715637886,-1.4117627259365535,-2.4347934254391057,37.33107716258609,50.82912693449212,1.2955546509319689,1.2089883720297543,-3.479989734621043,-4.938479125582852,29.587770141847002,0.8700008392333984,0.19638853630465292,-1.208500766754149,-2.5615212719505465,0.14451973844224852,-1.8850110193523477,-0.5319905141559502,3.117696321975714,3.448245622689114,-51.97904081200159,0.6765102525981989,4,1.6200008392333984,1.455000877380371,-3.78749942779541,-4.684999465942383,0.24000167846679332,3,-0.026705153214271582,1.7179564928205016,28.520000457763672,-1.8620690789149281,28.270000457763672,-5.833337306980078,28.79999923706055,-0.026705153214271582
3944,2016-04-08,27.81999969482422,28.489999771118164,27.63999938964844,27.989999771118164,221300.0,0.003969708191480903,-2.20754445376128,0.30357082036225913,38.06343226075983,49.18643357280373,1.2039976544255069,1.1592085945712967,-3.3948215155223878,-5.0400157667541805,27.504689677610394,0.850000381469723,0.08978483091352274,-1.099000167846679,-2.4503021368848827,0.2523018011915248,-1.7746511523657809,-0.4233491833275771,2.880587880107427,10.344846485819117,-41.520297995507086,0.6756509845191024,4,1.5050001144409215,1.3450002670288086,-3.72499942779541,-4.734999656677246,0.6599998474121094,4,-0.025161713273528563,-1.4117627259365535,27.709999084472656,1.7179564928205016,28.520000457763672,-1.8620690789149281,28.270000457763672,-0.025161713273528563
3945,2016-04-11,27.239999771118164,27.93000030517578,27.229999542236328,27.90999984741211,179800.0,-0.020848308054221887,-1.0289861482368097,3.941175150624376,34.101380733254146,46.84617288416011,1.7361212815810276,1.64724400329262,-2.6204341956297768,-4.440787539767097,25.1066870739606,0.7000007629394531,0.07808560354941463,-1.5670001029968255,-3.0837154961361435,-0.05028470985750744,-2.3253577995664827,-0.8086424064271682,3.2769525126964894,0.5618103946174202,-45.02180258846985,0.7583576965696583,4,1.880000114440918,1.880000114440918,-2.8274998664855957,-3.9549999237060547,-0.1100006103515625,0,0.031204125866805654,-2.20754445376128,27.81999969482422,-1.4117627259365535,27.709999084472656,1.7179564928205016,28.520000457763672,0.031204125866805654
3946,2016-04-12,27.8799991607666,28.0,27.25,27.29999923706055,203100.0,0.023494838290234243,-1.205887550313451,-0.865671429344123,40.11218849421898,45.28933735024273,0.8938266947102598,0.944626116680233,-3.0903856053503844,-5.067860816809652,22.439155200388537,0.7600002288818359,0.039134657144373364,-0.8565006256103516,-2.4093354927657344,0.6963342415450313,-1.632918059188043,-0.08008319203266012,2.3739969037217854,47.44519856600872,6.574689568424077,0.7764174335776923,4,1.2400007247924805,1.2400007247924805,-3.437499523162842,-4.564999580383301,-0.4099998474121129,1,0.015423253878030563,-1.0289861482368097,27.239999771118164,-2.20754445376128,27.81999969482422,-1.4117627259365535,27.709999084472656,0.015423253878030563
3947,2016-04-13,28.65999984741211,28.690000534057614,27.6200008392334,28.09000015258789,160200.0,0.027977069947087596,2.396818668975692,0.9827582237978008,49.86301054894545,43.25538164409223,-0.07601831016710747,0.22084049801988925,-3.689380486424369,-5.826755734704776,21.099849998830177,1.0699996948242152,0.019840639828750284,-0.10499992370605327,-1.6285209199630941,1.4185210725509876,-0.8667604218345737,0.6567605744224672,1.3520764952961137,97.9451598448519,54.946977180848975,0.7617604981285208,4,-0.35000038146972656,0.46000003814697266,-4.197500228881836,-5.345000267028809,-1.5599994659423793,2,-0.008374032533005615,-1.205887550313451,27.8799991607666,-1.0289861482368097,27.239999771118164,-2.20754445376128,27.81999969482422,-0.008374032533005615
3948,2016-04-14,28.15999984741211,28.690000534057614,28.11000061035156,28.690000534057614,110100.0,-0.017445917748151962,1.1886761218254676,-0.9298262638701066,47.70641926627313,43.60689800351098,0.09714794555443262,0.706666086786182,-2.9982023939714963,-5.308183496487622,19.863613754795917,0.5799999237060547,-0.12218365099966633,-0.5729999542236328,-2.1201278234535046,0.974127915006239,-1.346563888838567,0.2005639803913013,1.6295103512583609,63.698607767084304,18.52073830451473,0.7735639346149351,4,0.14499950408935547,0.9600000381469727,-2.8999996185302734,-4.689999580383301,-0.2800006866455078,3,0.003551149929388986,2.396818668975692,28.65999984741211,-1.205887550313451,27.8799991607666,-1.0289861482368097,27.239999771118164,0.003551149929388986
3949,2016-04-15,28.28000068664551,28.649999618530273,28.0,28.04999923706055,114100.0,0.004261393461777008,-2.9393925382191446,-0.4339644369910024,47.15232892285348,43.69984837431859,-0.10612605032721234,0.5411655813066396,-2.923623300441804,-5.388926488686163,18.521166724269754,0.6499996185302734,-0.26847509832187555,-0.4064991950988741,-1.9491597191463725,1.1361613289486243,-1.1778294571226233,0.3648310669248751,1.3047486595102278,71.91783774744934,25.571842368067152,0.7713302620237493,4,-0.16000080108642933,0.8399991989135707,-2.605000495910648,-4.770000457763675,-1.360000610351566,4,-0.011669021064129481,1.1886761218254676,28.15999984741211,2.396818668975692,28.65999984741211,-1.205887550313451,27.8799991607666,-0.011669021064129481
3950,2016-04-18,28.149999618530273,28.61000061035156,27.940000534057614,28.20000076293945,309900.0,-0.004596925917920047,-1.8510683197045203,-0.21739490989906157,37.764345665694876,42.17310674280476,-0.08719302175786225,0.6161208350718894,-2.5933173022244738,-5.225932797960926,16.907719183010517,0.6700000762939453,-0.5906394510887552,-0.4815002441406264,-2.017993667926511,1.0549931796452583,-1.2497469560335688,0.28674646775231594,1.246369743311913,62.49995032948126,21.275599393863168,0.7682467118929422,4,-0.18999958038330078,0.9700002670288086,-2.0149993896484375,-4.6399993896484375,-0.6900005340576172,0,0.01172291041484863,-2.9393925382191446,28.28000068664551,1.1886761218254676,28.15999984741211,2.396818668975692,28.65999984741211,0.01172291041484863
3951,2016-04-19,28.489999771118164,28.5,28.1200008392334,28.190000534057614,173700.0,0.012078158337312406,1.374997019764919,-5.999847415602252,40.37626927670656,41.38560581458806,-0.4388547113213619,0.22297034063156929,-2.7265437724358783,-5.5330233622345055,16.353094595184427,0.37999916076660156,-0.6017056765887112,-0.10050010681152344,-1.6041726485464771,1.4031724349234302,-0.852336377679002,0.6513361640559552,0.7330600051555543,81.30833458113213,42.307507615599064,0.7518362708674774,4,-0.5299997329711914,0.630000114440918,-2.2274999618530273,-4.909999847412109,-0.6299991607666051,1,-0.0477360695429091,-1.8510683197045203,28.149999618530273,-2.9393925382191446,28.28000068664551,1.1886761218254676,28.15999984741211,-0.0477360695429091
3952,2016-04-20,28.81999969482422,28.96999931335449,28.45000076293945,28.61000061035156,134700.0,0.011583008998146571,1.039216712916935,0.6999987284310146,38.962967777120014,41.566926993980715,-0.8066526757477703,-0.15183073001046665,-2.8207174625116735,-5.820994780704815,15.926014946104317,0.5199985504150391,-0.6285357360002557,0.2529998779296889,-1.2189999213142713,1.724999677173649,-0.48300002169229117,0.988999777551669,0.24361526272650735,85.43691298035648,48.9155405654939,0.7359998996219801,4,-0.7200002670288086,0.3000001907348633,-2.3524999618530273,-5.034999847412109,-1.6800003051757777,2,-0.04684248423889392,1.374997019764919,28.489999771118164,-1.8510683197045203,28.149999618530273,-2.9393925382191446,28.28000068664551,-0.04684248423889392
3953,2016-04-21,27.809999465942386,28.79999923706055,27.729999542236328,28.79999923706055,158700.0,-0.03504511587705594,1.1616160448516097,-4.714305177111637,42.4878841811531,42.0585327629133,0.24476389292112444,0.8323229550114526,-1.5743503577324667,-4.7758495127815515,15.01867852034245,1.0900001525878906,-0.685496522663005,-0.7135003089904757,-2.2223971901662445,0.7953965721852931,-1.4679487495783619,0.04094813159741051,1.1599998474121023,6.451607941340094,-30.00963479268116,0.7544484405878852,4,0.2899999618530238,1.3100004196166957,-1.342499732971195,-4.024999618530277,0.220001220703125,3,-0.025530352323169248,1.039216712916935,28.81999969482422,1.374997019764919,28.489999771118164,-1.8510683197045203,28.149999618530273,-0.025530352323169248
3954,2016-04-22,27.479999542236328,27.8799991607666,27.32999992370605,27.79999923706055,161600.0,-0.011866232651683184,1.2916656732549878,0.3232320897032085,39.78328868092433,42.68985586820999,0.5827447015732652,1.139630779578681,-1.0059777148477664,-4.417376197287226,14.271200721651962,0.5499992370605504,-0.7462876990247622,-0.9920001983642592,-2.571495252105972,0.5874948553774537,-1.7817477252351175,-0.20225267149340098,1.4899997711181605,9.146321607011819,-27.12658930102367,0.7897475268708569,4,0.630000114440918,1.640000343322754,-1.0124998092651367,-3.6949996948242188,2.229999542236328,4,0.014556027117667236,1.1616160448516097,27.809999465942386,1.039216712916935,28.81999969482422,1.374997019764919,28.489999771118164,0.014556027117667236
3955,2016-04-25,28.0,28.1200008392334,27.25,27.40999984741211,263700.0,0.018922869957273436,1.09638293960842,-1.8437522351762903,47.90697468107379,43.55594322230496,0.20326276891148964,0.5941753646229273,-1.2805167896898837,-4.885631482568392,13.214973700284327,0.8700008392333984,-0.6591395717015054,-0.4364997863769524,-2.0253594966703723,1.1523599239164675,-1.2309296415236624,0.3579300687697575,0.8307993316650375,43.60466857031974,4.038423510252137,0.7944298551467094,4,0.1099996566772461,1.119999885559082,-1.4375,-4.215000152587891,1.639999389648441,0,-0.03857142584664486,1.2916656732549878,27.479999542236328,1.1616160448516097,27.809999465942386,1.039216712916935,28.81999969482422,-0.03857142584664486
3956,2016-04-26,28.03000068664551,28.239999771118164,27.71999931335449,28.07999992370605,129400.0,0.001071453094482644,1.810821399482456,-0.08474444767722586,46.06742089025656,43.1342110380062,0.21990253496463197,0.45021735708601796,-1.0822131701986102,-4.865901633492072,11.611745850870365,0.5200004577636754,-0.5786715118382446,-0.319499111175535,-1.7868199505960547,1.1478217282449847,-1.053159530885793,0.4141613085347231,0.6727346618652277,45.34889523439912,3.1318994772098563,0.7336604197102597,4,0.07999897003173473,1.0899991989135707,-1.4675006866455114,-4.245000839233402,1.9099998474121023,1,-0.020335411637875,1.09638293960842,28.0,1.2916656732549878,27.479999542236328,1.1616160448516097,27.809999465942386,-0.020335411637875
3957,2016-04-27,28.1299991607666,29.020000457763672,27.459999084472656,27.959999084472656,160100.0,0.0035675516115392103,-1.6666688402832004,-3.4000534065771215,53.8043468871358,43.81175855143539,0.04114394734428117,0.22884981000700222,-0.9715718745980553,-4.9246634762914,9.873314291996461,1.5600013732910156,-0.4037695144768847,-0.13500061035156108,-1.4303282551348886,1.1603270344317664,-0.7826644327432248,0.5126632120401027,-0.8999996185302734,49.71745385187341,2.4892143605799077,0.6476638223916632,4,0.005001068115234375,0.9900007247924805,-1.4424991607666016,-4.344999313354492,1.340000152587887,2,-0.009598242391404499,1.810821399482456,28.03000068664551,1.09638293960842,28.0,1.2916656732549878,27.479999542236328,-0.009598242391404499
3958,2016-04-28,28.10000038146973,28.3700008392334,27.85000038146973,27.96999931335449,151600.0,-0.0010664337074958175,-1.8108213994824716,0.7647118221903503,52.573535470194734,44.41411483447331,0.06899201245649067,0.0893740902507858,-0.7378998763597018,-4.841687528568876,7.722620139358995,0.5200004577636683,-0.30888482927788274,-0.054499435424801845,-0.9215447943972634,0.8125459235476598,-0.48802211491103265,0.37902324406142895,-0.834200820922856,48.022608002241604,-3.711220152111558,0.43352267948623097,4,0.03499984741210582,1.019999504089352,-1.227500438690189,-4.315000534057621,1.539999008178711,3,-0.03416373589995936,-1.6666688402832004,28.1299991607666,1.810821399482456,28.03000068664551,1.09638293960842,28.0,-0.03416373589995936
3959,2016-04-29,27.70000076293945,28.059999465942386,26.540000915527344,27.979999542236328,345800.0,-0.014234861676160504,5.9091058841888024,-2.1538190674608093,54.372632811834215,46.259480072933236,0.42249656835894456,0.42948458997740246,-0.14015621788590948,-4.399600155102842,7.066315757739907,1.5599994659423864,-0.36858063743459013,-0.4024991035461447,-1.2461223239783763,0.4411241168860869,-0.8243107137622623,0.019312506669972862,1.3199996948242223,46.774196029329964,-10.960281445317385,0.42181161021611663,4,0.07999992370605824,1.0749998092651403,-0.6375007629394496,-3.91500091552734,2.099998474121101,4,0.01191335431829943,-1.8108213994824716,28.10000038146973,-1.6666688402832004,28.1299991607666,1.810821399482456,28.03000068664551,0.01191335431829943
3960,2016-05-02,28.1200008392334,28.270000457763672,27.6299991607666,27.82999992370605,193000.0,0.015162457210321723,1.1694953609413894,-1.0357220708446861,52.380968599900385,47.59333555328811,-0.0024656260212871928,-0.046452975165752974,-0.3566785673258295,-4.7688947300203814,6.299675216044852,0.6400012969970703,-0.3636953072569291,0.05150089263916158,-0.72597906842147,0.8289808536997931,-0.337239087891156,0.44024087316947913,0.8503996276855474,63.70968610265537,4.48061897866414,0.38873998053031605,5,-0.3400001525878906,0.6549997329711914,-1.0025010108947754,-4.335000991821289,1.6099987030029297,0,0.05654332140064766,5.9091058841888024,27.70000076293945,-1.8108213994824716,28.10000038146973,-1.6666688402832004,28.1299991607666,0.05654332140064766
3961,2016-05-03,27.149999618530273,27.959999084472656,27.0,27.85000038146973,93700.0,-0.034495063718126384,1.0869586850878212,-2.413788113966992,35.56405535029383,47.21567861697408,0.8464840743938638,0.8804811089311073,0.8116584707765924,-3.7438931557262336,6.024695106065201,1.1200008392333984,-0.3884494104375875,-0.8625002861022963,-1.734470466597923,0.009469894393330236,-1.2984853763501114,-0.4265151958544813,1.7717928573608397,24.596726435395475,-28.50669252920239,0.43598509024781384,5,0.6300010681152344,1.6250009536743164,-0.06999969482421875,-3.364999771118164,2.470001220703125,1,0.09171270004065502,1.1694953609413894,28.1200008392334,5.9091058841888024,27.70000076293945,-1.8108213994824716,28.10000038146973,0.09171270004065502
3962,2016-05-04,26.85000038146973,27.45000076293945,26.84000015258789,27.06999969482422,156900.0,-0.011049695811258475,-4.08334326745024,0.3142843908207518,36.97813829906244,46.60348463007512,0.9360916425647545,1.1056399714894347,1.2999582512938055,-3.390718341662719,5.880361555017739,0.610000610351559,-0.34012902410864143,-1.078999519348141,-2.0594376917066484,-0.09856134698963359,-1.569218605527393,-0.5887804331688891,2.024156263214106,16.939862233140744,-33.384820490697955,0.49021908617925286,5,0.9300003051757777,1.9250001907348597,0.3074998855590785,-3.0650005340576207,2.260000228881829,2,0.11508380293061071,1.0869586850878212,27.149999618530273,1.1694953609413894,28.1200008392334,5.9091058841888024,27.70000076293945,0.11508380293061071
3963,2016-05-05,26.96999931335449,27.420000076293945,26.59000015258789,27.03000068664551,165200.0,0.004469233898692027,-1.0243908112282398,0.2727343661947776,36.97811440150942,46.29179859902902,0.7648390531061011,0.9774752504273785,1.3619309389625407,-3.454228343715638,6.172453362083593,0.8299999237060547,-0.33613675560372513,-0.9220005989074735,-1.9892470394229527,0.14524584160800558,-1.4556238191652149,-0.3883773786497322,1.857474216746219,24.855405295153805,-21.798609819802092,0.5336232202577401,5,0.8100013732910192,1.8050012588501012,0.5150008201599157,-2.9299993515014613,1.8600006103515625,3,0.09269559005001904,-4.08334326745024,26.85000038146973,1.0869586850878212,27.149999618530273,1.1694953609413894,28.1200008392334,0.09269559005001904
3964,2016-05-06,27.1200008392334,27.45000076293945,26.3700008392334,26.95000076293945,308700.0,0.0055617919798995885,1.6024096939279804,-2.8332697565004548,39.801990743503495,45.39124482818787,0.6240242797012563,0.8140810517634414,1.298168871494319,-3.558270562976631,6.531986483845409,1.0799999237060511,-0.3509994076122638,-0.7369991302490249,-1.8587102010615517,0.384711940563502,-1.29785466565529,-0.17614359484275965,1.661723238575842,39.47369213579923,-4.962106880496897,0.5608555354062636,5,0.5749998092651367,0.7599992752075195,0.6799993515014648,-2.785000801086426,1.5199985504150426,4,0.09292029765609233,-1.0243908112282398,26.96999931335449,-4.08334326745024,26.85000038146973,1.0869586850878212,27.149999618530273,0.09292029765609233
3965,2016-05-09,28.09000015258789,28.190000534057614,26.84000015258789,27.10000038146973,163100.0,0.03576693522631591,1.2689071858926864,5.823525451872985,46.47887560423176,45.43696201862956,-0.370866518590411,-0.0937815255745349,0.36427220680578287,-4.4714133201789075,6.98042144950685,1.350000381469723,-0.305103686811222,0.190500164031981,-0.8966588093275512,1.2776591373915132,-0.35307932264778685,0.7340796507117489,0.5952549956783173,94.50547262430274,52.47280449871832,0.5435794866797666,5,-0.39499950408935547,-0.21500015258789062,0.3299999237060547,-3.755000114440918,0.610000610351559,0,0.06087572357364768,1.6024096939279804,27.1200008392334,-1.0243908112282398,26.96999931335449,-4.08334326745024,26.85000038146973,0.06087572357364768
3966,2016-05-10,28.309999465942386,28.43000030517578,27.989999771118164,28.149999618530273,174700.0,0.007831944185099138,1.1999942779759294,0.16161604485160663,45.421899178949474,44.50557893994219,-0.6112506860527915,-0.2950414847290155,0.17497205831288554,-4.628069115825976,7.3025881225138365,0.4400005340576172,-0.2003849087939642,0.3889994621276891,-0.7134360267565434,1.4914349510119216,-0.16221828231442714,0.9402172065698053,0.28264550996251003,94.17471503185568,55.25165730627741,0.5512177444421167,5,-0.9099988937377965,-0.6149988174438512,0.48500061035155895,-3.9749994277954137,0.8299999237060547,1,0.050158958074239424,1.2689071858926864,28.09000015258789,1.6024096939279804,27.1200008392334,-1.0243908112282398,26.96999931335449,0.050158958074239424
3967,2016-05-11,28.420000076293945,28.559999465942386,27.899999618530273,28.15999984741211,186300.0,0.003885574441069517,1.444448369037298,1.625002980235045,56.531058346103414,44.94530370393205,-0.7552066488373406,-0.4468546459971705,0.0808181075627381,-4.682225404000022,7.009010363399071,0.6599998474121129,-0.19317268893366446,0.5110000610351548,-0.5624086111234057,1.5844087331937153,-0.025704275044123648,1.0477043971144333,-2.049999237060547,93.60732979733304,48.48757447014738,0.5367043360792799,5,-0.9549999237060547,-0.7249994277954102,0.8350000381469727,-3.9099998474121094,0.860000610351566,2,0.04222381279796039,1.1999942779759294,28.309999465942386,1.2689071858926864,28.09000015258789,1.6024096939279804,27.1200008392334,0.04222381279796039
3968,2016-05-12,28.26000022888184,28.739999771118164,27.520000457763672,28.5,193400.0,-0.00562983275800788,2.3888902134378136,-0.923075230165412,58.66667796947821,45.42241983255916,-0.6371244845584485,-0.29405526009421123,0.24352645489099345,-4.466106013016947,6.835871061555814,1.2199993133544922,-0.1784083141849777,0.3460001945495641,-0.7332470648978351,1.4252474539969633,-0.1936234351741355,0.8856238242732637,-1.84619941711426,79.74684563023831,28.834255715344668,0.5396236297236998,5,-0.7049999237060582,-0.5649995803833043,1.0524997711181605,-3.7500000000000036,1.2700004577636719,3,0.030077861804155726,1.444448369037298,28.420000076293945,1.1999942779759294,28.309999465942386,1.2689071858926864,28.09000015258789,0.030077861804155726
3969,2016-05-13,27.95000076293945,28.20000076293945,27.56999969482422,28.20000076293945,133000.0,-0.010969549307560444,4.040008544921847,1.0416676600783756,49.417257915502134,45.0931186454038,-0.3217708014612022,-0.010589081843075832,0.5362466961326326,-4.090521907722472,6.76627195508314,0.6900005340576207,-0.23725873891792304,0.052500724792476916,-1.0131914546064031,1.118192904191357,-0.4803453649069631,0.585346814491917,-1.4431519927978478,58.42109648475557,6.312121137567324,0.5328460896994401,5,-0.3950004577636683,-0.2550001144409144,1.2974991798400914,-3.4400005340576136,1.8199996948242223,4,0.031484763389825865,2.3888902134378136,28.26000022888184,1.444448369037298,28.420000076293945,1.1999942779759294,28.309999465942386,0.031484763389825865
3970,2016-05-16,28.479999542236328,28.70000076293945,27.61000061035156,28.03000068664551,177500.0,0.01896238872378264,1.4494349755795635,-1.799995422363267,54.69727878018756,47.21903235983643,-0.8888003675182041,-0.5424069684985753,0.02797614494214784,-4.552625348230507,6.600586219231822,1.0900001525878906,-0.2759928416699964,0.5659995079040527,-0.5260462582026477,1.6580452740107532,0.019976624850702507,1.112022390957403,-1.8838247320556647,78.68849383472659,24.66176481799591,0.5460228830533506,5,-0.9249992370605469,-0.784998893737793,0.7650003433227539,-3.8299989700317383,0.8299999237060582,0,0.005617972260667736,4.040008544921847,27.95000076293945,2.3888902134378136,28.26000022888184,1.444448369037298,28.420000076293945,0.005617972260667736
3971,2016-05-17,27.1299991607666,28.68000030517578,26.979999542236328,28.36000061035156,179800.0,-0.047401699549455834,-1.2222222222222223,-2.7333435058852587,41.72185033116516,47.746111474514514,0.5118959183225762,0.7383363603320348,1.3693137588620772,-3.146680659877166,6.6136540709022915,1.7000007629394531,-0.33148550030358237,-0.7160008430480964,-1.8262478878663657,0.3942462017701729,-1.2711243654572293,-0.16087732063896354,-0.44807135214843896,8.52270448996312,-44.146877254336125,0.5551235224091344,5,0.4250011444091797,0.5650014877319336,1.9900007247924805,-2.2599992752075195,2.520000457763672,1,0.05786957798521675,1.4494349755795635,28.479999542236328,4.040008544921847,27.95000076293945,2.3888902134378136,28.26000022888184,0.05786957798521675
3972,2016-05-18,27.46999931335449,27.540000915527344,26.729999542236328,27.03000068664551,222900.0,0.012532258131418228,1.793099365973008,-0.3577220391548702,45.03936047636264,48.641805482831536,0.30071476778863016,0.3077925558537409,1.0028236531060877,-3.4369733832432594,6.262425194205309,0.8100013732910156,-0.40178952020680114,-0.3085006713867209,-1.3300223894388843,0.7130210466654425,-0.8192615304128026,0.20226018763936082,1.2700004577636754,36.81590481856924,-15.762306947950869,0.510760859026082,5,0.08500099182129262,0.22500133514404652,1.6500005722045934,-2.5999994277954066,1.230001449584961,2,0.0607935973075211,-1.2222222222222223,27.1299991607666,1.4494349755795635,28.479999542236328,4.040008544921847,27.95000076293945,0.0607935973075211
3973,2016-05-19,27.10000038146973,27.6299991607666,26.84000015258789,27.34000015258789,196200.0,-0.013469200623710376,-1.0789441322695685,-0.5454557276991242,45.25315987721746,49.24749094213308,0.7723103114216343,0.6554796322235106,1.3340723393623861,-3.0166785171609725,6.652891783201165,0.7899990081787109,-0.3003400479433651,-0.642999649047848,-1.7083210491771794,0.4223217510814834,-1.1756603491125155,-0.11033894898318053,1.5997993850707957,18.78175685095989,-33.104199418913524,0.5326607000646665,5,0.634999275207516,0.595000267028805,1.6149992942810023,-2.230000495910648,1.0100002288818288,3,0.08044281455680014,1.793099365973008,27.46999931335449,-1.2222222222222223,27.1299991607666,1.4494349755795635,28.479999542236328,0.08044281455680014
3974,2016-05-20,27.8799991607666,27.899999618530273,26.88999938964844,27.290000915527344,170500.0,0.028782242373332823,2.2063542041955557,-2.4583283662749014,48.203579307198076,49.43912468690713,0.12455253639098274,-0.09804236184692527,0.5677540012397806,-3.746923601296352,6.953674320032885,1.0100002288818324,-0.16103599677518332,0.11699914932250977,-0.9425360542938073,1.1765343529388268,-0.4127684524856505,0.6467667511306701,0.7804046012878416,58.37557898161212,7.655382781601688,0.5297676018081587,5,-0.14499950408935547,-0.1849985122680664,0.8325004577636719,-3.0099992752075195,0.35000038146972656,4,0.05918226598086962,-1.0789441322695685,27.10000038146973,1.793099365973008,27.46999931335449,-1.2222222222222223,27.1299991607666,0.05918226598086962
3975,2016-05-23,26.920000076293945,28.07999992370605,26.82999992370605,27.979999542236328,237200.0,-0.03443325370768269,-1.0161294043995042,-1.7966146077477378,48.27586404110039,49.75623189381278,1.0070341267656495,0.8188817782235134,1.476722984017357,-2.743046405419875,7.347518234279149,1.25,-0.043746219464836145,-0.7889999389648423,-1.9061938326027104,0.3281939546730257,-1.3475968857837763,-0.23040299214590831,1.701795601364136,9.743613318961387,-42.451822603484594,0.5585969468189349,5,0.8149995803833008,0.7750005722045898,1.6999998092651367,-2.0500001907348633,1.9699993133544957,0,0.10586925606955955,2.2063542041955557,27.8799991607666,-1.0789441322695685,27.10000038146973,1.793099365973008,27.46999931335449,0.10586925606955955
3976,2016-05-24,27.459999084472656,27.68000030517578,26.809999465942386,26.96999931335449,299000.0,0.020059398463904143,-1.1481516366710487,-0.4622641679187431,54.41388727642803,49.52099066384885,0.3730085919668582,0.24663527795310358,0.8970417403826509,-3.2298336222216903,7.645518259320413,0.8700008392333949,0.06648566769053588,-0.2205008506774888,-1.332284185504065,0.8912824841490874,-0.7763925180907769,0.3353908167357993,1.1239606704769898,54.07402488594779,-2.4743853874649986,0.5558916674132879,5,0.27500057220458984,0.2350015640258789,1.080000877380371,-2.589999198913574,3.120000839233395,1,0.06737073718679842,-1.0161294043995042,26.920000076293945,2.2063542041955557,27.8799991607666,-1.0789441322695685,27.10000038146973,0.06737073718679842
3977,2016-05-25,27.86000061035156,28.020000457763672,27.479999542236328,27.57999992370605,140200.0,0.014566698441919712,-1.2499970197767947,0.5714302396643023,56.18916344287463,49.245711272004,-0.12827174894485083,-0.1840682709698065,0.49987339990802937,-3.567370266895807,7.192798117946269,0.5600013732910156,0.07852704499099872,0.19300060272216513,-0.9022351421289194,1.2882363475732497,-0.35461726970337537,0.7406184751477056,0.6868799403438217,82.67722566479327,21.206114669422803,0.5476178724255418,5,-0.14500045776366832,-0.1649999618530238,0.6799993515014684,-2.990000724792477,2.430000305175785,2,0.06424978352346589,-1.1481516366710487,27.459999084472656,-1.0161294043995042,26.920000076293945,2.2063542041955557,27.8799991607666,0.06424978352346589
3978,2016-05-26,27.13999938964844,28.5,25.290000915527344,28.3799991607666,413100.0,-0.025843546479880408,3.337832351951873,-4.428559750955363,50.128856698815525,49.32477780348327,0.465055372923203,0.4852009827585029,1.1915108486049384,-2.7752040489290444,7.317532639143252,3.2099990844726562,0.060214093686273173,-0.479000568389889,-1.5784723633120343,0.6204712265322563,-1.0287364658509617,0.07073532907118363,1.3705435408777582,57.6323676561116,-6.347751095954244,0.5497358974610722,5,-0.14499855041504262,0.01500129699706676,1.470000267028805,-2.269999504089359,3.090000152587887,3,0.05747978660183817,-1.2499970197767947,27.86000061035156,-1.1481516366710487,27.459999084472656,-1.0161294043995042,26.920000076293945,0.05747978660183817
3979,2016-05-27,28.03000068664551,28.31999969482422,27.01000022888184,27.10000038146973,169900.0,0.03279297409772708,-1.3603581002130667,-0.7500003845461685,49.60937839544762,48.75945553851217,-0.46086994039712437,-0.39928129383413236,0.2696853301647444,-3.5965530214157155,7.949063473629458,1.3099994659423793,-0.0206726989605599,0.39450073242187855,-0.7198928532728104,1.5088943181165675,-0.16269606042546414,0.9516975252692212,0.46999931335448863,85.35827266655744,24.19679206202874,0.557196792847344,5,-1.0450000762939489,-0.8750000000000036,0.5799989700317347,-3.1600008010864293,2.5,4,0.0028540821172424735,3.337832351951873,27.13999938964844,-1.2499970197767947,27.86000061035156,-1.1481516366710487,27.459999084472656,0.0028540821172424735
3980,2016-05-31,29.709999084472656,29.790000915527344,28.459999084472656,28.489999771118164,546300.0,0.05993572446209594,-1.0781267462288906,1.3118267881900292,57.65864334887107,50.530210318257275,-2.1769768598796766,-2.0596528999103825,-1.4245612538077133,-5.196155643369057,8.265738865779939,1.7600002288818324,-0.06369906349309673,1.9949992179870613,0.555606227060288,3.4343922089138346,1.2753027225236764,2.714695713450446,-4.4199981689453125,98.22218153211806,39.53320945420915,0.7196964954633863,5,-2.1699981689453125,-2.1699981689453125,-1.0949993133544922,-4.839999198913574,0.9100017547607422,1,-0.04981486327307971,-1.3603581002130667,28.03000068664551,3.337832351951873,27.13999938964844,-1.2499970197767947,27.86000061035156,-0.04981486327307971
3981,2016-06-01,29.63999938964844,29.940000534057614,29.020000457763672,29.51000022888184,1002600.0,-0.0023560988549743422,1.520543149104763,0.10655674912566777,56.70329545952346,51.826203094164036,-1.9148587664192043,-1.8904692907218177,-1.371851172480408,-5.032257966606625,7.96842367907135,0.9200000762939418,-0.03213951721138386,1.8004995346069386,0.15140467556632942,3.4495943936475477,0.975952105086634,2.625046964127243,-4.2599984741210974,93.54836195655444,37.65386272424216,0.8245474295203047,6,-2.0249986648559606,-2.0249986648559606,-1.024999618530277,-4.724999427795414,1.2800006866455043,2,-0.025303644245753043,-1.0781267462288906,29.709999084472656,-1.3603581002130667,28.03000068664551,3.337832351951873,27.13999938964844,-0.025303644245753043
3982,2016-06-02,29.940000534057614,29.96999931335449,29.34000015258789,29.63999938964844,182600.0,0.010121496308598044,2.5000079473146517,2.307716008627086,59.09091284405562,53.3637312015905,-2.0424272414036793,-2.05232992225174,-1.6853676535635778,-5.228797487376614,7.5032761651602025,0.629999160766598,-0.06238425186011298,1.9460006713867166,0.11795715847371468,3.7740441842997186,1.0319789149302174,2.860022427843216,-4.37759963378906,99.35900022293164,44.56155286674543,0.9140217564565009,6,-2.3100004196166957,-2.3100004196166957,-1.3250007629394496,-5.025000572204586,0.9200000762939453,3,0.021376064737220757,1.520543149104763,29.63999938964844,-1.0781267462288906,29.709999084472656,-1.3603581002130667,28.03000068664551,0.021376064737220757
3983,2016-06-03,29.46999931335449,30.10000038146973,28.940000534057614,30.0,173200.0,-0.015698103283882214,2.178075462923034,-1.7666622162035543,58.08509900052901,54.461677834182815,-1.342014577641141,-1.4603022962161774,-1.2149567302000897,-4.659252705442125,6.9247468654264805,1.1599998474121165,0.09395699557965642,1.3509994506835916,-0.5235265614147622,3.2255254627819454,0.41373644463441295,2.2882624567327703,-3.6431425083007802,79.61161692540331,24.228554386888902,0.937263006049177,6,-1.7749986648559535,-1.7749986648559535,-0.8424992561340297,-4.304999351501461,1.5100002288818395,4,0.027824961699312478,2.5000079473146517,29.940000534057614,1.520543149104763,29.63999938964844,-1.0781267462288906,29.709999084472656,0.027824961699312478
3984,2016-06-06,29.63999938964844,30.01000022888184,29.209999084472656,29.70000076293945,152100.0,0.005768580938409373,1.352943486407328,0.11320999161486026,56.41592770980626,55.366129352927906,-1.3813697491699877,-1.5092083449889664,-1.3770827918666484,-4.72755044777335,6.121479475338963,0.8000011444091832,0.21993641115780704,1.394999599456792,-0.5347507408280734,3.3247499397416576,0.4301244293143611,2.359874769599223,-3.4712910984814513,71.95118121774816,18.709909081446327,0.9648751701424326,6,-1.944998741149906,-1.944998741149906,-1.012499332427982,-4.104999542236328,1.4899997711181605,0,0.019905538621365126,2.178075462923034,29.46999931335449,2.5000079473146517,29.940000534057614,1.520543149104763,29.63999938964844,0.019905538621365126
3985,2016-06-07,29.79999923706055,30.0,29.649999618530273,29.95000076293945,121500.0,0.005398105624387695,1.8000030517578125,2.4999682115838766,67.00636908627808,56.7652939984668,-1.2179611961861418,-1.6174587617112053,-1.5336346146474504,-4.767758243870006,6.121452801835696,0.36000061035155895,0.39114936472573447,1.4694994926452658,-0.5791966952470098,3.5181956805375414,0.445151398699128,2.4938475865914036,-3.3167875786693415,74.13782897657593,14.610411806275586,1.0243480939461387,6,-2.1049985885620153,-2.1049985885620153,-1.5224986076355016,-3.954998970031742,1.4200000762939382,1,0.024496693566256944,1.352943486407328,29.63999938964844,2.178075462923034,29.46999931335449,2.5000079473146517,29.940000534057614,0.024496693566256944
3986,2016-06-08,29.729999542236328,29.979999542236328,29.56999969482422,29.940000534057614,114300.0,-0.0023489831079313017,1.8275948251481489,1.3999923706831208,64.90765337486228,57.73401510202098,-0.8851861738381785,-1.5132044199219798,-1.495101447600085,-4.581308852298605,6.406759639882748,0.4099998474121094,0.4945365287181147,1.3284997940063477,-0.8135037317512541,3.4705033197639494,0.25749803112754677,2.3995015568851485,-2.957444785998838,68.10337173243173,5.4675117744666935,1.0710017628788007,6,-2.034998893737793,-2.034998893737793,-1.4524989128112793,-3.7749996185302734,1.1100006103515625,2,0.02993613557688346,1.8000030517578125,29.79999923706055,1.352943486407328,29.63999938964844,2.178075462923034,29.46999931335449,0.02993613557688346
3987,2016-06-09,29.6200008392334,29.68000030517578,29.32999992370605,29.489999771118164,114600.0,-0.0036999227950427205,1.800003051757841,-0.6190497815642106,67.21311859852604,59.632266424211046,-0.557951321688563,-1.379418675152536,-1.4201081100105313,-4.353200143326617,6.935377146553279,0.399999618530277,0.6828219362748946,1.158501052856444,-1.051821776662294,3.3688238823751817,0.05333963809707498,2.263662467615813,-2.5812504329773276,58.62072367447468,-9.167373113478767,1.105161414759369,6,-1.0650005340576136,-1.9250001907348633,-1.3425002098083496,-3.580000877380371,1.1299991607666016,3,0.04388923700969727,1.8275948251481489,29.729999542236328,1.8000030517578125,29.79999923706055,1.352943486407328,29.63999938964844,0.04388923700969727
3988,2016-06-10,29.11000061035156,29.65999984741211,29.0,29.51000022888184,118800.0,-0.01721810312058858,-1.1290288839872147,-3.076894861938492,58.72341312001331,60.64493694916278,0.29153939355085967,-0.8458401468237575,-0.967557802523558,-3.7089732693043125,7.220185690205465,0.6599998474121094,0.7843414133049009,0.6060008049011181,-1.6206360035890555,2.8326376133912916,-0.5073175993439669,1.719319209146203,-1.826350206078395,10.891147071653583,-55.68803232120316,1.1133184042450863,6,0.16999912261963246,-1.4149999618530238,-0.8324999809265101,-3.0550003051757777,1.6099987030029297,4,0.06011679709060869,1.800003051757841,29.6200008392334,1.8275948251481489,29.729999542236328,1.8000030517578125,29.79999923706055,0.06011679709060869
3989,2016-06-13,28.82999992370605,29.190000534057614,28.63999938964844,28.959999084472656,98300.0,-0.009618711122456602,-1.1568662650016663,0.32499821185895456,64.99214304449839,61.45977024867693,0.7788592675651813,-0.5233650274601054,-0.6988316363550062,-3.2978855240823073,7.6434600893106515,0.5500011444091726,0.8439587607077748,0.282000160217283,-1.9332921801077312,2.4972925005422972,-0.8256460099452241,1.3896463303797901,-1.3210415212571611,13.970621234390116,-57.32768649040704,1.1076461701625062,6,0.5399999618530344,-1.134999275207516,-0.5524992942810023,-2.77499961853027,1.9699993133544993,0,0.0745750823524074,-1.1290288839872147,29.11000061035156,1.800003051757841,29.6200008392334,1.8275948251481489,29.729999542236328,0.0745750823524074
3990,2016-06-14,28.63999938964844,28.70000076293945,28.09000015258789,28.520000457763672,127900.0,-0.006590375808547155,4.083302868950292,-0.9230746658450364,59.800660030872464,61.803921867715715,0.8952654373783844,-0.33809754299764805,-0.5244801598178981,-2.971781790685842,8.710408866008992,0.7399997711181605,1.0218799400344096,0.08399963378906605,-2.1314143411079236,2.2994136086860557,-1.0237073536594288,1.1917066212375609,-0.9237576288778833,29.100498130999757,-42.543415385940776,1.1077069874484957,6,0.45500087738036754,-0.9449987411499059,-0.8524990081787145,-2.5449991226196325,2.1800003051757777,1,0.08694133464325904,-1.1568662650016663,28.82999992370605,-1.1290288839872147,29.11000061035156,1.800003051757841,29.6200008392334,0.08694133464325904
3991,2016-06-15,28.70000076293945,29.0,28.479999542236328,28.78000068664551,118200.0,0.0020950200617915193,1.0000073359767303,-0.6666719649045122,57.394362177035426,61.615416238046805,0.7687446155501334,-0.28927904705586727,-0.5826699602659247,-2.9024119128051105,9.149918407173798,0.5200004577636719,1.156307982702799,0.06550092697143128,-2.0459861505016903,2.176988004444553,-0.9902426117651295,1.121244465707992,-0.793058312512958,38.36481457933947,-30.56638634514099,1.0557435387365612,6,0.394999504089359,-1.0050001144409144,-0.915000438690182,-1.3200006484985316,2.329999923706062,2,0.0878048252064556,4.083302868950292,28.63999938964844,-1.1568662650016663,28.82999992370605,-1.1290288839872147,29.11000061035156,0.0878048252064556
3992,2016-06-16,29.13999938964844,29.149999618530273,28.34000015258789,28.540000915527344,112900.0,0.015330962195553743,1.6129060044668952,-7.4999880790590545,68.51851328573913,62.77468449195904,0.2272272477573729,-0.6300537461947577,-1.0237663212143673,-3.2023014364760165,9.293078771638259,0.8099994659423828,1.0892859728970876,0.42199954986572763,-1.626739075725954,2.4707381754574094,-0.6023697629301132,1.4463688626615685,-1.057612304738491,66.87894529674485,-3.337665614871966,1.0243693127958406,6,-0.08999919891357777,-1.444998741149906,-1.5924987792968786,-1.009999275207523,2.2700004577636683,3,0.058339080252120645,1.0000073359767303,28.70000076293945,4.083302868950292,28.63999938964844,-1.1568662650016663,28.82999992370605,0.058339080252120645
3993,2016-06-17,29.28000068664551,29.29999923706055,28.61000061035156,29.229999542236328,275900.0,0.004804437197304834,14.333601780225715,0.08333545261498705,63.440855804490695,63.555232058035095,0.06419069387578702,-0.6306971237658061,-1.1371483976877421,-3.213848547224952,9.480593602493444,0.6899986267089915,1.037569822576522,0.45300083160400817,-1.460806062312077,2.3668077255200934,-0.5039026153540362,1.4099042785620526,-1.0362045380107787,98.34722598788123,28.8047669365492,0.9569034469580431,6,-0.23500061035156605,-1.5850000381469762,-1.7000002861022985,-0.5900001525878942,2.279998779296875,4,0.05020489340442369,1.6129060044668952,29.13999938964844,1.0000073359767303,28.70000076293945,4.083302868950292,28.63999938964844,0.05020489340442369
3994,2016-06-20,29.53000068664551,29.81999969482422,29.26000022888184,29.26000022888184,178600.0,0.008538251165889577,-3.1481371593268928,5.399885561700932,47.20499653775101,61.3550795526432,-0.22691617919193519,-0.7913162704055061,-1.3606215156563444,-3.338384683734237,9.766050718382466,0.5599994659423793,0.9352272878624461,0.6205007553100614,-1.263442172181275,2.504443682801398,-0.32147070843560854,1.5624722190557314,-1.1900005340576207,83.23704711483144,16.6068104222321,0.9419714637456685,6,-0.495000839233402,-1.8350000381469762,-1.9050002098083532,-0.8400001525878942,2.420000076293938,0,0.040297954589860074,14.333601780225715,29.28000068664551,1.6129060044668952,29.13999938964844,1.0000073359767303,28.70000076293945,0.040297954589860074
3995,2016-06-21,29.770000457763672,29.79999923706055,29.1200008392334,29.5,125700.0,0.00812732020106921,3.121227183927245,1.0,51.91741807129534,59.91172007446909,-0.5270429814801574,-0.8504569576545791,-1.5520606678131585,-3.4492932500827536,10.340072756204544,0.679998397827152,0.8789516742952621,0.7180005073547377,-0.9512332220310391,2.3872342367405146,-0.1166163573381489,1.5526173720476244,-1.2892002868652348,96.62167212666861,32.01682652371558,0.8346168646928878,6,-0.8150005340576172,-2.0749998092651367,-2.1449999809265137,-1.0799999237060547,1.1299991607666016,1,0.03459854764725967,-3.1481371593268928,29.53000068664551,14.333601780225715,29.28000068664551,1.6129060044668952,29.13999938964844,0.03459854764725967
3996,2016-06-22,29.309999465942386,29.81999969482422,29.270000457763672,29.770000457763672,89000.0,-0.015451830189721183,-1.037037952775374,-1.7037044886194925,41.12675314739128,57.013235024343,-0.14850075832019272,-0.257978972967539,-1.0684753438047316,-2.879288922238775,10.91190028556786,0.5499992370605469,0.81778064419359,0.1654994964599652,-1.3280721907570587,1.6590711836769891,-0.5812863471485485,0.912285340068479,-0.6996632781982441,65.54051441724062,5.111583007814147,0.7467858436085127,6,-0.3549995422363317,-1.6149988174438512,-1.6849989891052282,-0.6199989318847692,2.1900005340576136,2,0.0515182619036354,3.121227183927245,29.770000457763672,-3.1481371593268928,29.53000068664551,14.333601780225715,29.28000068664551,0.0515182619036354
3997,2016-06-23,29.649999618530273,29.940000534057614,29.3799991607666,29.739999771118164,154600.0,0.011600141889561044,1.2857120614086492,0.19565208377388996,52.631581882652455,56.33636488685846,-0.5406535795286587,-0.481697954060607,-1.4055996754805093,-3.1069902241637593,11.459915810358208,0.6300010681152273,0.6524323342406824,0.4159996986389167,-0.9636630593286881,1.7956624566065216,-0.2738316803448839,1.1058310776227174,-0.9204902952880829,78.19541863436726,19.35881725570769,0.6898313789838015,6,-0.6349992752075195,-1.9549989700317383,-2.0249991416931152,-0.9599990844726562,1.8700008392333984,3,0.046543038309274865,-1.037037952775374,29.309999465942386,3.121227183927245,29.770000457763672,-3.1481371593268928,29.53000068664551,0.046543038309274865
3998,2016-06-24,28.70000076293945,29.059999465942386,27.61000061035156,28.239999771118164,297800.0,-0.03204043399032985,1.4576285158706141,-5.111113465858478,38.80954219099812,53.42718701424732,0.3856230411149859,0.6231119248404191,-0.4475858149331948,-2.043009131684375,10.931326310719724,2.0399990081787145,0.48439510839234856,-0.6119992256164579,-1.619352815544282,0.39535436431136617,-1.11567602058037,-0.10832243065254588,1.3999996185302805,46.781123960474496,-9.967099634485699,0.5036767949639119,6,0.07499980926513672,-1.0050001144409144,-1.0750002861022914,-0.010000228881832385,2.119998931884769,4,0.0944250526979813,1.2857120614086492,29.649999618530273,-1.037037952775374,29.309999465942386,3.121227183927245,29.770000457763672,0.0944250526979813
3999,2016-06-27,28.11000061035156,28.459999084472656,27.76000022888184,28.35000038146973,253800.0,-0.020557496059364633,2.0434919621347354,-0.5217375079300116,31.749479083846595,50.31038913124445,0.9641404264138558,1.2853113524278115,0.1398701637428168,-1.342258414527418,10.374171177699798,0.9400005340576101,0.28155720411378127,-1.205999374389652,-2.192335097914647,-0.219663650864657,-1.6991672361521495,-0.7128315126271545,1.940199775695806,21.459228170476045,-31.72244131752428,0.49316786176249805,6,0.6649999618530273,-0.4149999618530238,-0.3950004577636683,0.5799999237060582,2.159999847412113,0,0.12273208042266481,1.4576285158706141,28.70000076293945,1.2857120614086492,29.649999618530273,-1.037037952775374,29.309999465942386,0.12273208042266481
4000,2016-06-28,28.229999542236328,28.790000915527344,27.90999984741211,28.229999542236328,264800.0,0.004268905346112906,-1.7500059604701619,-0.0,33.9743600193669,47.708166669281276,0.8715161062686327,1.1054252403428286,0.02285996484086894,-1.3480879113395616,11.23676157960077,0.8800010681152344,0.18957569797384366,-1.012000465393065,-2.0915440332628883,0.06754310247675832,-1.5517722493279784,-0.47222868145815156,1.7713968482971225,26.609397089533392,-23.66507472666238,0.539771783934912,6,0.5450010299682582,-0.534998893737793,-0.5149993896484375,0.46000099182128906,2.0500011444091832,1,0.13177475313584197,2.0434919621347354,28.11000061035156,1.4576285158706141,28.70000076293945,1.2857120614086492,29.649999618530273,0.13177475313584197
4001,2016-06-29,28.88999938964844,28.899999618530273,27.81999969482422,28.649999618530273,234300.0,0.023379378608372026,7.3076844074386536,100.0,43.02102058076017,44.875111924283615,0.26965942200908444,0.4072355102807954,-0.6373811705909596,-1.8897197618188777,12.235255619094792,1.0799999237060547,0.08781891487863547,-0.3145006179809542,-1.3879205262902268,0.7589192903283184,-0.8512105721355887,0.22220933617368033,1.0635690852813724,54.9355717257252,5.480687682782715,0.5367099541546363,6,-0.11499881744385476,-1.194998741149906,-1.1749992370605504,-0.19999885559082387,2.4000015258789027,2,0.06957425653674587,-1.7500059604701619,28.229999542236328,2.0434919621347354,28.11000061035156,1.4576285158706141,28.70000076293945,0.06957425653674587
4002,2016-06-30,30.57999992370605,30.57999992370605,28.96999931335449,29.09000015258789,466000.0,0.0584977698083009,1.1610749767341937,6.208338300391695,61.466450163314846,44.65573351970853,-1.3349837497708457,-1.2989577121578115,-2.318628525148039,-3.4399446619665603,12.872521169618468,1.69000053405761,0.0879361522730342,1.3434999465942354,0.14669253063970444,2.5403073625487664,0.7450962386169699,1.941903654571501,-2.969999313354492,100.0,43.78060333784201,0.5984037079772663,6,-1.484999656677246,-2.644999504089352,-2.8649997711181605,-1.889999389648434,0.6399993896484375,3,0.030085025460734327,7.3076844074386536,28.88999938964844,-1.7500059604701619,28.229999542236328,2.0434919621347354,28.11000061035156,0.030085025460734327
4003,2016-07-01,30.290000915527344,30.6299991607666,30.170000076293945,30.5,299300.0,-0.009483290022963553,-1.0444369092527443,-0.14093900451747307,61.37072410024103,46.22970324887408,-0.9908478505682439,-0.99541168108831,-1.9905053719925405,-3.0067648832241005,13.18004373762374,0.45999908447265625,0.10428437704776528,1.0125008583068862,-0.2710284137055865,2.296030130319359,0.37073622230064984,1.6542654943131225,-2.6206003189086964,88.15336683710969,25.491387664923963,0.6417646360062371,7,-1.1700010299682617,-2.330000877380371,-2.585000514984131,-1.6000003814697266,1.1699981689453125,4,0.040607444868243636,1.1610749767341937,30.57999992370605,7.3076844074386536,28.88999938964844,-1.7500059604701619,28.229999542236328,0.040607444868243636
4004,2016-07-05,30.229999542236328,30.479999542236328,29.75,30.170000076293945,178800.0,-0.0019808970444850083,1.6071437086385945,-0.28571298819255225,62.639109071215344,47.42100224886519,-0.9176054837448078,-0.9369822006622996,-1.8816525261392947,-2.8019990499954837,13.383224128148314,0.7299995422363281,0.01775991473941474,0.922999477386476,-0.42129212682493744,2.2672910815978895,0.2508536752807693,1.5951452794921828,-2.442175003051762,85.76513542517252,18.07885609377037,0.6721458021057071,7,-1.109999656677246,-1.4099998474121094,-3.154998779296875,-2.0799989700317383,1.0400009155273438,1,0.019517041400002766,-1.0444369092527443,30.290000915527344,1.1610749767341937,30.57999992370605,7.3076844074386536,28.88999938964844,0.019517041400002766
4005,2016-07-06,30.53000068664551,30.6200008392334,29.940000534057614,29.95000076293945,96500.0,0.009923954646113398,-1.2666662428116695,9.666751438471683,64.01224909094262,49.963835131482,-1.2275537451880894,-1.2432304167178465,-2.145072680667468,-2.955937605850341,13.612862788417374,0.6800003051757848,-0.02488457367214636,1.1865005493164098,-0.2505913122143646,2.623592410847184,0.4679546185510226,1.905046480081797,-2.6284891625976634,96.44133476418459,24.011459307777287,0.7185459307653868,7,-1.4100008010864293,-1.4100008010864293,-3.460000038146976,-2.3800001144409215,0.30999946594237926,2,-0.008516220865843915,1.6071437086385945,30.229999542236328,-1.0444369092527443,30.290000915527344,1.1610749767341937,30.57999992370605,-0.008516220865843915
4006,2016-07-07,30.6200008392334,30.790000915527344,30.32999992370605,30.559999465942386,99700.0,0.0029479250102752985,1.299996185317304,0.10345065721322434,61.97411747349851,51.001894641576015,-1.2428917060191225,-1.3313965786814315,-2.1976589727399976,-2.9090459834275073,13.835039193406615,0.4600009918212926,0.006851698149048957,1.232000637054444,-0.30698905028873114,2.7709903243976193,0.46250579338285647,2.0014954807260317,-2.6093498097168,90.65934469008234,16.803278643265244,0.769494843671587,7,-1.4200000762939453,-1.4200000762939453,-3.0799999237060547,-2.4700002670288086,0.3699989318847656,3,-0.011103858369338915,-1.2666662428116695,30.53000068664551,1.6071437086385945,30.229999542236328,-1.0444369092527443,30.290000915527344,-0.011103858369338915
4007,2016-07-08,30.920000076293945,31.34000015258789,30.75,30.95000076293945,274100.0,0.00979749277720976,-2.189182780289401,-0.4999999999999704,62.93374881843666,53.68236204462474,-1.5017179345844625,-1.6116390805516794,-2.459210682103304,-3.0806752234702763,14.013864562042528,0.7199993133544922,0.011027866139571074,1.4669999122619615,-0.2162940635130859,3.150293888037009,0.625352924374436,2.308646900149487,-2.7425880536167035,73.5849033969996,2.7100319972688425,0.8416469878875242,7,-1.369999885559082,-1.4449996948242188,-3.304999351501465,-2.7699995040893555,-0.21999931335449574,4,0.011966391924981723,1.299996185317304,30.6200008392334,-1.2666662428116695,30.53000068664551,1.6071437086385945,30.229999542236328,0.011966391924981723
4008,2016-07-11,30.86000061035156,31.239999771118164,30.809999465942386,31.0,130900.0,-0.0019404743141765435,-2.5833108161806377,4.666539513002133,60.81300818051021,56.91164305536514,-1.232736256947483,-1.4902159572504878,-2.359701084486602,-2.8967802499159134,13.863807317541216,0.4300003051757777,0.1000174599959216,1.3195004463195765,-0.4674640456730117,3.1064649383121647,0.4260182003232842,2.212982692315869,-2.4295815372814644,69.81135244200559,0.47954984125252054,0.8934822459962939,7,-1.2800006866455043,-1.3850002288818324,-3.230000495910641,-2.710000038146969,-0.7100009918212855,0,0.011665544260623717,-2.189182780289401,30.920000076293945,1.299996185317304,30.6200008392334,-1.2666662428116695,30.53000068664551,0.011665544260623717
4009,2016-07-12,30.979999542236328,31.31999969482422,30.79999923706055,30.940000534057614,128200.0,0.0038884941513745996,-2.2499865890221216,-0.28570844686650315,60.033161935513256,59.807065490492505,-1.0089105943909864,-1.5187507577362354,-2.4250857171570175,-2.893642491091395,13.382337632551094,0.5200004577636683,0.12223392923404575,1.3319993972778335,-0.5320156752083456,3.1960144697640125,0.3999918610347457,2.264006933520921,-2.3168139828048098,74.28566368257357,8.058609212392895,0.932007536243089,7,-1.3999996185302734,-1.5049991607666016,-3.284998893737793,-2.8299989700317383,-1.379999160766598,1,0.015493852463810631,-2.5833108161806377,30.86000061035156,-2.189182780289401,30.920000076293945,1.299996185317304,30.6200008392334,0.015493852463810631
4010,2016-07-13,31.1299991607666,31.15999984741211,30.84000015258789,31.04999923706055,135500.0,0.004841821199053742,3.5713818612825436,2.0000476848979263,65.90909545617326,62.35018492109396,-0.7870516501536358,-1.5522244742815232,-2.5311419285809578,-2.919979791407073,12.375797406170843,0.31999969482421875,0.2991228446375658,1.3574990272521958,-0.5550288409620308,3.2700268954664224,0.40123509314508254,2.313762961359309,-2.2526684338825724,79.20782730378399,12.361295180685744,0.9562639341071135,7,-0.9749994277954102,-1.654998779296875,-3.4349985122680664,-2.9799985885620117,0.6800003051757848,2,0.004497311300075912,-2.2499865890221216,30.979999542236328,-2.5833108161806377,30.86000061035156,-2.189182780289401,30.920000076293945,0.004497311300075912
4011,2016-07-14,31.21999931335449,31.479999542236328,31.11000061035156,31.35000038146973,132900.0,0.0028911068106072246,-1.114288828337852,-1.6250149011755657,64.3510095004836,62.67069151411271,-0.5719280785554872,-1.5217748927883186,-2.543976023745955,-2.8835807841541303,11.859255804562235,0.3699989318847692,0.5913051015769994,1.321499252319331,-0.6252579900201276,3.2682564946587895,0.3481206311496017,2.2948778734890602,-2.145655032414151,64.38350795599983,-0.9850227741916626,0.9733786211697297,7,-0.6049995422363246,-1.6749992370605433,-3.5249986648559535,-3.069998741149899,0.4200000762939524,3,-0.012171658203850466,3.5713818612825436,31.1299991607666,-2.2499865890221216,30.979999542236328,-2.5833108161806377,30.86000061035156,-0.012171658203850466
4012,2016-07-15,30.84000015258789,31.420000076293945,30.79999923706055,31.420000076293945,103200.0,-0.012171658203850466,1.1379342096176301,4.461501217758493,71.83673866586744,63.83358202140453,-0.16893463488116112,-1.0623532061100462,-2.0799640803291055,-2.3833780687534585,11.36856841777996,0.6200008392333949,0.8809679049583856,0.8565000534057603,-1.0992446230231572,2.8122447298346778,-0.12137228480869666,1.8343723916202173,-1.5250903455179525,5.882484937561918,-59.28279564968653,0.9778723382144585,7,-0.22500038146972656,-1.2950000762939453,-3.1449995040893555,-2.689999580383301,0.6800003051757812,4,0.004863800836190535,-1.114288828337852,31.21999931335449,3.5713818612825436,31.1299991607666,-2.2499865890221216,30.979999542236328,0.004863800836190535
4013,2016-07-18,30.75,31.209999084472656,30.649999618530273,30.90999984741211,107900.0,-0.0029182928710309586,-2.1111028694951894,0.2758618421701684,80.00000866977109,65.7625708656885,-0.007623283278963555,-0.9028682780172375,-1.9091333092414757,-2.1782255610862222,10.988193413579099,0.5599994659423828,1.0952746589467672,0.6929999351501479,-1.2619138555190759,2.6479137258193717,-0.284456960184464,1.6704568304847598,-1.218581219413423,12.048239838771575,-56.2229747483312,0.9774568953346127,7,-0.039999961853027344,-1.2049999237060547,-2.624999523162842,-2.59999942779541,1.8300018310546946,0,-0.001625991449123565,1.1379342096176301,30.84000015258789,-1.114288828337852,31.21999931335449,3.5713818612825436,31.1299991607666,-0.001625991449123565
4014,2016-07-19,30.71999931335449,30.940000534057614,30.57999992370605,30.709999084472656,71900.0,-0.0009756320860329071,-1.6666855047789235,-0.06250149011751827,78.88631182897053,67.41524450324717,0.11085051849448035,-0.8212507453041376,-1.8018197997996843,-2.0822147596812925,11.24830236477986,0.3600006103515625,1.0560533945726291,0.6034993171691845,-1.3563101518094918,2.5633087861478607,-0.37640541732015365,1.5834040516585226,-0.993722456602935,15.555494331993183,-55.59033217599846,0.9799047344893387,7,0.18500041961670277,-1.1749992370605433,-2.2324991226196254,-2.569998741149899,1.9699993133544957,1,-0.018554677980621825,-2.1111028694951894,30.75,1.1379342096176301,30.84000015258789,-1.114288828337852,31.21999931335449,-0.018554677980621825
4015,2016-07-20,30.79999923706055,31.1299991607666,30.670000076293945,30.790000915527344,69400.0,0.002604164241347684,-2.67999267578125,0.9998092695029038,75.60321825491386,68.92958903451554,0.08177733028561818,-0.8644500615910822,-1.833254033010924,-2.126364852584306,11.448447679800916,0.45999908447265625,1.0420491685115074,0.6319993019104047,-1.3435414977429154,2.6075401015637247,-0.35577109791625716,1.6197697017370665,-0.8983501117605179,24.44437851137803,-46.73804401011384,0.9877703998266608,7,0.23000049591064098,-1.2549991607666051,-2.267498970031742,-2.6499986648559606,2.130001068115231,2,-0.03896100276999048,-1.6666855047789235,30.71999931335449,-2.1111028694951894,30.75,1.1379342096176301,30.84000015258789,-0.03896100276999048
4016,2016-07-21,30.81999969482422,31.13999938964844,30.34000015258789,30.34000015258789,71900.0,0.0006493655278927424,-2.333333333333348,48.008012209063445,55.82523867326284,68.13975457394066,0.10407474832463492,-0.8068947070411383,-1.810547394387303,-2.1143463607600737,11.517085278468297,0.7999992370605504,1.028012668734224,0.5764997482299812,-1.3762608207887794,2.529260317248742,-0.39988053627939735,1.5528800327393597,-0.760515527830556,44.44440519858503,-22.13884834732069,0.9763802845093797,7,0.09000015258789062,-1.2749996185302734,-2.424999237060547,-3.1249990463256836,1.549999237060554,3,0.032121991593803356,-2.67999267578125,30.79999923706055,-1.6666855047789235,30.71999931335449,-2.1111028694951894,30.75,0.032121991593803356
4017,2016-07-22,31.03000068664551,31.149999618530273,30.53000068664551,30.84000015258789,61800.0,0.006813789549016791,1.8837267069724777,0.3958348234508812,68.68684922612756,69.01462580123149,-0.0991035263897615,-0.957289264512525,-1.978066723133697,-2.299085088960485,11.763042555706175,0.6199989318847621,0.9838840280676564,0.7175006866455114,-1.2444624208397492,2.679463794130772,-0.26348086709711893,1.6984822403881417,-0.8284649821275814,79.31050358450481,14.817264274278642,0.9809815537426311,7,-0.12000083923340199,-1.485000610351566,-2.6350002288818395,-3.335000038146976,1.389997482299794,4,0.019658352868340723,-2.333333333333348,30.81999969482422,-2.67999267578125,30.79999923706055,-1.6666855047789235,30.71999931335449,0.019658352868340723
4018,2016-07-25,31.40999984741211,31.40999984741211,30.6299991607666,31.0,103700.0,0.012246186025066441,2.8048828143172155,2.1578878682928875,75.65218905645912,70.75007325911436,-0.4390517040919768,-1.1845866721120792,-2.3051346550545055,-2.657104025320173,10.375146273657245,0.7800006866455078,0.965524832625416,0.9619998931884766,-0.9029859958812807,2.8269857822582303,0.02950694865359793,1.8944928377233552,-1.0806177591223403,100.0,36.619612647046864,0.9324929445348776,7,-0.5,-1.864999771118164,-3.03749942779541,-3.714999198913574,1.0400009155273366,0,0.0035020888534205152,1.8837267069724777,31.03000068664551,-2.333333333333348,30.81999969482422,-2.67999267578125,30.79999923706055,0.0035020888534205152
4019,2016-07-26,31.559999465942386,31.6200008392334,31.270000457763672,31.309999465942386,99400.0,0.004775537066506352,-1.1212271839272665,0.609756324491296,73.95348548373066,71.64389437328741,-0.5566655631488722,-1.1203074550548813,-2.389374970467074,-2.7921712809029806,9.009798478474465,0.35000038146972656,0.9195827961599683,0.9394995689392118,-0.6297104983424795,2.508709636220903,0.15489453529836794,1.7241046025800557,-1.115555632257962,95.31239522626683,34.62216347624972,0.7846050336408452,7,-0.5799989700317418,-1.944998741149906,-3.189999103546146,-3.864998817443851,0.4600009918212855,1,0.03231946712207745,2.8048828143172155,31.40999984741211,1.8837267069724777,31.03000068664551,-2.333333333333348,30.81999969482422,0.03231946712207745
4020,2016-07-27,31.95000076293945,31.95000076293945,31.489999771118164,31.690000534057614,217700.0,0.012357455754013147,2.5384660528921708,1.0400009155273438,77.1428682644286,73.06521201372574,-0.9142617126417925,-1.2831119395189141,-2.7248153596529328,-3.1483746059906927,8.189061924924241,0.4600009918212855,0.9080487245413345,1.1435008049011195,-0.075442332649164,2.362443942451403,0.5340292361259777,1.7529723736762612,-1.3644900885891467,100.0,41.32021569865416,0.6094715687751419,7,-0.8050003051757777,-2.1700000762939453,-3.5850005149841273,-4.255000114440914,0.04999923706055043,2,0.023161121943630736,-1.1212271839272665,31.559999465942386,2.8048828143172155,31.40999984741211,1.8837267069724777,31.03000068664551,0.023161121943630736
4021,2016-07-28,30.899999618530273,31.899999618530273,30.56999969482422,31.899999618530273,153000.0,-0.03286388479924951,1.6599998474121094,-3.8461504603308514,49.68749292195012,70.60418470884603,0.0956304716220373,-0.07884829183796427,-1.5878082789613828,-2.077842650808037,7.017784421122511,1.3800010681152308,0.8703697337113461,-0.007000350952147016,-0.8266818014819215,0.8126810995776275,-0.4168410762170325,0.40284037431273845,1.0500011444091761,26.056261408831976,-29.468365309548513,0.40984072526488646,7,0.24500083923339844,-1.1199989318847692,-2.5749993324279785,-3.2049989700317383,1.960000991821282,3,0.06569581591283091,2.5384660528921708,31.95000076293945,-1.1212271839272665,31.559999465942386,2.8048828143172155,31.40999984741211,0.06569581591283091
4022,2016-07-29,31.5,31.5,30.56999969482422,30.79999923706055,163000.0,0.019417488313168585,1.6571408330199835,-0.7000007629394496,58.55613773294893,68.22153238253247,-0.448017236665752,-0.6391607242560724,-2.1029976914595423,-2.664312806572802,7.057691403467429,0.9300003051757812,0.7962613238438792,0.5470000267028823,-0.2982740155448056,1.3922740689505702,0.12436300557903834,0.9696370478267262,0.4500007629394496,67.39127430139973,13.10897080861124,0.42263702112384444,7,-0.3549995422363281,-1.7199993133544957,-3.174999713897705,-3.804999351501465,0.8600006103515554,4,0.027619013710627804,1.6599998474121094,30.899999618530273,2.5384660528921708,31.95000076293945,-1.1212271839272665,31.559999465942386,0.027619013710627804
4023,2016-08-01,31.520000457763672,33.0,31.06999969482422,31.420000076293945,234900.0,0.0006349351671006698,-3.8249938607303706,0.14285753211154234,57.417588463694926,65.83611867527962,-0.388121872146872,-0.5926747014056275,-2.0242781583554503,-2.6742018123186213,7.627501388766341,1.9300003051757812,0.7287670873793175,0.5055005073547356,-0.3152944649227294,1.3262954796322006,0.09510302121600489,0.9158979934934663,-0.9500007629394531,39.09467669267359,-12.134474761842178,0.4103974861387318,8,0.14999961853027344,-1.2150001525878906,-3.1649999618530273,-3.8249998092651367,0.4399986267089844,0,0.028553226462912473,1.6571408330199835,31.5,1.6599998474121094,30.899999618530273,2.5384660528921708,31.95000076293945,0.028553226462912473
4024,2016-08-02,30.81999969482422,31.60000038146973,30.76000022888184,31.45000076293945,131200.0,-0.022208145709815108,-1.2400004069010628,-6.299986648610466,46.3007262028916,62.580286225054934,0.3660497323105929,0.16210493776313584,-1.256801621318857,-1.9461824070410643,8.425435028088962,0.8400001525878906,0.634893313032741,-0.22400026321411204,-0.9645662325486057,0.5165657061203817,-0.5942832478813607,0.1462827214531366,-0.25,10.288064551576898,-35.85693566962368,0.37028298466724774,8,0.8500003814697266,-0.4399995803833008,-2.5849990844726562,-3.1249990463256836,0.6000003814697266,1,0.052887770417108904,-3.8249938607303706,31.520000457763672,1.6571408330199835,31.5,1.6599998474121094,30.899999618530273,0.052887770417108904
4025,2016-08-03,30.270000457763672,30.709999084472656,29.90999984741211,30.709999084472656,118800.0,-0.017845530256540232,2.6363715179941565,0.6984093344878363,39.78496608408492,60.798033715146275,0.930851398255129,0.7290032591718614,-0.6133780703172533,-1.3977434351684082,8.855189125381049,0.9099998474121094,0.49972699272898424,-0.7609994888305671,-1.5472738825353005,0.025274904874166282,-1.154136685682932,-0.3678622919782022,2.729999542236328,11.650504614055123,-30.857816804774416,0.393137196852366,8,1.1849994659423828,0.1399993896484375,-2.0349998474121094,-2.5749998092651367,0.06999969482421875,2,0.057813015313356475,-1.2400004069010628,30.81999969482422,-3.8249938607303706,31.520000457763672,1.6571408330199835,31.5,0.057813015313356475
4026,2016-08-04,30.28000068664551,31.09000015258789,30.04999923706055,30.239999771118164,88700.0,0.0003303676488473073,-3.9523619222351054,-0.09091145539825504,43.457957044593186,57.99482347275356,0.9344660024433047,0.7296337464279041,-0.5453200201727775,-1.4062278821856786,9.263855756095701,1.0400009155273402,0.37162983984986653,-0.7339992523193324,-1.5707699713946859,0.10277146675602111,-1.1523846118570091,-0.31561389278165564,2.658199310302731,11.974136600722316,-33.71438990290574,0.41838535953767675,8,1.1749992370605433,0.129999160766598,-2.045000076293949,-2.585000038146976,0.05999946594237926,3,0.05680314644487661,2.6363715179941565,30.270000457763672,-1.2400004069010628,30.81999969482422,-3.8249938607303706,31.520000457763672,0.05680314644487661
4027,2016-08-05,31.290000915527344,31.32999992370605,30.46999931335449,30.46999931335449,143700.0,0.03335535686851143,-1.097558365917124,20.499570856378202,55.19231192458644,55.72150379143438,-0.03886134779680006,-0.2648022285240863,-1.4768115041384107,-2.3896632479782625,9.212286778770709,1.0499992370605398,0.2953432269576659,0.2575009346008308,-0.586845640071413,1.1018475092730746,-0.16467235273529113,0.6796742219369527,1.587635078430175,44.66022653621802,-5.065311160118014,0.4221732873361212,8,0.16499900817871094,-0.30500125885009766,-3.0550003051757812,-3.5950002670288086,-1.5400009155273438,4,0.050175763786734606,-3.9523619222351054,30.28000068664551,2.6363715179941565,30.270000457763672,-1.2400004069010628,30.81999969482422,0.050175763786734606
4028,2016-08-08,31.21999931335449,31.290000915527344,30.670000076293945,31.1200008392334,102500.0,-0.002237187603855828,4.166637526821902,0.12194912041160948,54.77098736492055,53.59011511156658,0.0015135245332160707,-0.1754426142314749,-1.3042845589893162,-2.3045708078555585,9.157930949831886,0.6200008392333984,0.32079206309281716,0.16949939727782848,-0.6747125266978031,1.01371132125346,-0.25260656470998555,0.5916053592656425,1.5982839576721197,77.5147368029006,22.49752423454656,0.422105961987815,8,0.23500061035156605,0.15500068664551137,-2.7049989700317347,-3.2849988937377894,-1.8299999237060476,0,0.03651509679916698,-1.097558365917124,31.290000915527344,-3.9523619222351054,30.28000068664551,2.6363715179941565,30.270000457763672,0.03651509679916698
4029,2016-08-09,31.459999084472656,31.56999969482422,31.0,31.209999084472656,125000.0,0.00768737272250708,1.425524316602818,2.5000381475548306,56.1111036544057,51.253252377119594,-0.28403205290317857,-0.39804626248633923,-1.4655481099383323,-2.5344774774353915,9.118987425422612,0.5699996948242188,0.30785835111797155,0.385499191284179,-0.47735954667513525,1.2483579292434932,-0.045930177695478136,0.8169285602638361,1.3001185180816606,93.37345659862257,33.064281695425166,0.43142936897965667,8,-0.0049991607666015625,-0.08499908447265625,-2.919999122619629,-3.4999990463256836,-1.8699989318847656,1,0.015893198173892564,4.166637526821902,31.21999931335449,-1.097558365917124,31.290000915527344,-3.9523619222351054,30.28000068664551,0.015893198173892564
4030,2016-08-10,31.270000457763672,31.5,30.95000076293945,31.5,72200.0,-0.006039371654106618,3.7826115801171256,-0.9199981689453125,54.0395016104587,51.736808898065,-0.2242137939320692,-0.207668585647923,-1.2515573492022796,-2.3360268153404533,9.053744977558273,0.5499992370605504,0.2332818293192851,0.18850049972534322,-0.678515555712103,1.0555165551627894,-0.24500752799337988,0.6220085274440663,1.4331147896877994,80.26321403205846,17.205869972079412,0.43350802771872315,8,0.1849994659423828,0.1849994659423828,-2.3000006675720215,-3.310000419616699,-1.8600006103515625,2,0.004796917695376379,1.425524316602818,31.459999084472656,4.166637526821902,31.21999931335449,-1.097558365917124,31.290000915527344,0.004796917695376379
4031,2016-08-11,30.84000015258789,31.520000457763672,30.54999923706055,31.28000068664551,252700.0,-0.01375120879056535,1.1086981310058077,1.913049607748842,48.35923625713152,50.60381984519639,0.21945900923742556,0.2028011845756197,-0.7998102406454279,-1.9009471192395146,8.443799818924006,0.9700012207031214,0.14076907199613586,-0.22249984741210938,-1.0933826552070052,0.6483829603827864,-0.657941251309559,0.2129415564853403,1.8072527868627901,33.63642826550999,-26.234580483700626,0.4354414038974486,8,0.6149997711181641,0.6149997711181641,-1.7200002670288086,-2.880000114440918,-1.6599998474121094,3,-0.016212710685023835,3.7826115801171256,31.270000457763672,1.425524316602818,31.459999084472656,4.166637526821902,31.21999931335449,-0.016212710685023835
4032,2016-08-12,30.989999771118164,31.03000068664551,30.479999542236328,30.739999771118164,137500.0,0.004863800836190535,2.3333217737087395,-0.5681811285421325,46.22302312521633,49.359979252032105,-0.01172504167726629,0.06810724149070069,-0.9355430883687923,-2.0446242195718867,8.211755159506179,0.5500011444091832,-0.005491721838222219,-0.08000020980835032,-0.9453811986337435,0.7853807790170428,-0.5126907042210469,0.35269028460434626,1.6025081064917472,46.78900527408071,-7.675238182807448,0.4326904944126965,8,-0.2349996566772461,0.4650001525878906,-1.789999008178711,-2.9499988555908203,-2.100000381469723,4,-0.020974495751240885,1.1086981310058077,30.84000015258789,3.7826115801171256,31.270000457763672,1.425524316602818,31.459999084472656,-0.020974495751240885
4033,2016-08-15,30.70000076293945,31.46999931335449,30.54999923706055,31.03000068664551,201700.0,-0.00935782543790098,-1.920621368864356,-1.3199996948242472,42.456155262121385,48.932804703057634,0.16732024273204615,0.3733080714257788,-0.619201111017329,-1.7401848653607566,8.357888940610922,0.9200000762939382,-0.002430587354499636,-0.36749925613403533,-1.237051427926744,0.5020529156586733,-0.8022753420303879,0.06727682976231719,1.8388569540665038,20.183595404165043,-27.91097748506814,0.43477608589635347,8,0.03999900817871449,0.7549991607666051,-1.1875004768371547,-2.3850002288818324,-1.510000228881836,0,-0.030944649489594633,2.3333217737087395,30.989999771118164,1.1086981310058077,30.84000015258789,3.7826115801171256,31.270000457763672,-0.030944649489594633
4034,2016-08-16,30.149999618530273,30.940000534057614,30.01000022888184,30.6200008392334,161700.0,-0.01791534627820368,-1.480000813802088,1.4242464526196843,34.64163505926615,48.36132347807777,0.6842426273718765,0.9258874879712593,-0.05418537287460623,-1.1760805869965836,8.35957132983035,0.9300003051757741,-0.1030616041964656,-0.889000415802002,-1.840053008779801,0.06205217717579714,-1.3645267122909033,-0.41347411931310063,2.3362809410837997,9.271481352827651,-30.924884002831654,0.4755262964888999,8,0.6400003433227539,1.3050003051757812,-0.6224994659423828,-1.8349990844726562,-0.779998779296875,1,-0.02520730475945787,-1.920621368864356,30.70000076293945,2.3333217737087395,30.989999771118164,1.1086981310058077,30.84000015258789,-0.02520730475945787
4035,2016-08-17,29.60000038146973,30.459999084472656,29.3799991607666,30.13999938964844,172100.0,-0.018242097645749578,-1.2040782167484265,1.148931075904162,37.87314282623491,47.74078856492685,1.2619111177679443,1.4560276135950083,0.49958892467226335,-0.6182266683834712,8.224043097536729,1.0799999237060547,-0.22323392290116573,-1.3789997100830043,-2.524974695716832,-0.233024724449173,-1.9519872028999181,-0.8060122172660904,2.834754563900301,10.28042464328608,-30.39488573210093,0.5729874928169154,8,0.87499904632568,1.5899991989135707,-0.07250022888183949,-1.284999847412113,-0.7900009155273438,2,-0.00033784556597837856,-1.480000813802088,30.149999618530273,-1.920621368864356,30.70000076293945,2.3333217737087395,30.989999771118164,-0.00033784556597837856
4036,2016-08-18,31.809999465942386,32.290000915527344,30.21999931335449,30.709999084472656,449300.0,0.07466213026997681,1.0097070928256988,-2.0370414849089657,52.22381274377193,47.41095532261413,-0.7914650098996354,-0.7125322288803524,-1.6786202386586382,-2.824365491735062,8.853586149858291,2.6900005340576136,-0.1895432267381807,0.7814993858337438,-0.4197501853521608,1.982748957019652,0.1808746002407915,1.382124171426696,0.5025652480435063,83.50511477184924,44.300340012683066,0.6006247855929537,8,-0.9749994277954137,-0.6199998855590856,-1.9949994087219274,-3.494998931884769,-3.3199996948242223,3,-0.07544796161030609,-1.2040782167484265,29.60000038146973,-1.480000813802088,30.149999618530273,-1.920621368864356,30.70000076293945,-0.07544796161030609
4037,2016-08-19,31.63999938964844,31.79999923706055,31.10000038146973,31.729999542236328,149400.0,-0.005344233861932501,5.086958685087633,-0.08181829216062295,50.8426892548213,46.97447775482532,-0.6331824785916673,-0.5212122427774659,-1.4746040881454405,-2.6522528515912107,9.503467431190343,0.7099990844726562,-0.0719998156481374,0.580999374389652,-0.6509931718256148,1.8129919206049188,-0.034996898717981395,1.1969956474972854,0.6500015258789027,77.66319127418035,36.85638763066534,0.6159962731076343,8,-0.8049993515014684,-0.44999980926514027,-1.5599994659423864,-3.254999160766605,-3.369998931884769,4,-0.07774965650844767,1.0097070928256988,31.809999465942386,-1.2040782167484265,29.60000038146973,-1.480000813802088,30.149999618530273,-0.07774965650844767
4038,2016-08-22,31.520000457763672,31.88999938964844,31.0,31.53000068664551,203500.0,-0.0037926338242607605,1.4383623921887148,0.11111346585856122,55.35169016245134,46.8900984779415,-0.5209350250740918,-0.4137636798490689,-1.3048407952125416,-2.538641595845341,9.78882046441482,0.889999389648441,0.028255391329579993,0.4555004119873054,-0.7840489356872169,1.6950497596618241,-0.16427426184995397,1.0752750858245648,0.7700004577636719,73.53951912558277,27.679615297244567,0.6197746738372597,8,-0.6850004196166992,-0.3300008773803711,-1.4400005340576172,-3.135000228881836,-2.770000457763672,0,-0.08343911896953782,5.086958685087633,31.63999938964844,1.0097070928256988,31.809999465942386,-1.2040782167484265,29.60000038146973,-0.08343911896953782
4039,2016-08-23,32.580001831054695,33.889999389648445,31.86000061035156,32.060001373291016,350400.0,0.033629484704843504,-3.4130313094749303,-51.9988556169954,66.38299023599724,48.261597214112456,-1.5705126421883797,-1.4687336864228975,-2.292707825520857,-3.573863219329219,10.329070718978917,2.3699989318847727,0.01621144833093524,1.464501667022713,0.06544198093828157,2.863561353107144,0.764971823980499,2.1640315100649268,-3.200002670288093,70.95349241437765,19.908494000096837,0.6995298430422152,8,-0.9450025558471715,-0.9450025558471715,-2.4525017738342356,-4.195001602172859,-3.9700012207031357,1,-0.10405159933925445,1.4383623921887148,31.520000457763672,5.086958685087633,31.63999938964844,1.0097070928256988,31.809999465942386,-0.10405159933925445
4040,2016-08-24,32.689998626708984,32.97999954223633,32.389999389648445,32.630001068115234,178800.0,0.0033762059383755094,-1.1851820455220081,0.11537981880203782,66.85314233870955,50.31647566762113,-1.6292310408502253,-1.6026161416776645,-2.3216796297010553,-3.659147090657491,10.478472783542234,0.5900001525878835,0.016847803381317306,1.5374985694885268,0.01208077737884139,3.0629163615982122,0.7747896734336841,2.3002074655433695,-3.2197994613647474,67.30243220726997,10.84781195639566,0.7627088960548428,8,-1.0549993515014613,-1.0549993515014613,-2.464998722076416,-4.304998397827148,-3.769998550415039,2,-0.10156004670991392,-3.4130313094749303,32.580001831054695,1.4383623921887148,31.520000457763672,5.086958685087633,31.63999938964844,-0.10156004670991392
4041,2016-08-25,32.93000030517578,32.93000030517578,32.400001525878906,32.610000610351555,207400.0,0.007341746361246626,2.3124955296473786,5.333545269583028,62.85266532653941,52.164213689990355,-1.722754871289034,-1.7736747391481416,-2.478131235957047,-3.8643267869258224,11.959327971721775,0.529998779296875,-0.0024007957544966985,1.6760002136230483,-0.03725939818228596,3.3892598254283826,0.8193704077203776,2.5326300195257154,-3.3714051353454586,66.78203158411591,8.470514465542678,0.8566298059026675,8,-1.2950010299682582,-1.2950010299682582,-2.642500400543213,-4.545000076293945,-4.309999465942383,3,-0.12511390224875985,-1.1851820455220081,32.689998626708984,-3.4130313094749303,32.580001831054695,1.4383623921887148,31.520000457763672,-0.12511390224875985
4042,2016-08-26,32.36999893188477,32.950000762939446,32.34999847412109,32.880001068115234,161200.0,-0.0170058113604995,-1.181814398668275,-1.593758195646415,58.36972428389031,53.932388025742455,-1.0576363545144787,-1.2070388510538024,-1.8535490748542784,-3.2763980796426004,13.496827385495425,0.6000022888183594,-0.006107269829357165,1.0724988937378015,-0.7098455358769087,2.8548433233525117,0.1813266789304464,1.9636711085451566,-2.724775677658087,47.40481734328072,-8.127419829684023,0.8911722148073545,8,-0.7349996566772496,-0.7349996566772496,-2.1424989700317454,-3.984998703002937,-3.509998321533214,4,-0.11986404970019227,2.3124955296473786,32.93000030517578,-1.1851820455220081,32.689998626708984,-3.4130313094749303,32.580001831054695,-0.11986404970019227
4043,2016-08-29,32.419998168945305,32.77000045776367,32.18000030517578,32.540000915527344,194300.0,0.0015446165804868794,1.0344768619610112,0.2352985175101523,57.18562566493117,56.43727587081634,-0.9364765536766875,-1.250256709148431,-1.8415683634211284,-3.284962303383381,13.382844754750451,0.5900001525878906,0.06873891546700506,1.0774982452392514,-0.7726548770359827,2.927651367514482,0.1524216841016326,2.0025748063768667,-2.689879392010184,27.586103218628942,-22.202780204854385,0.9250765611376153,8,-0.7849988937377823,-0.7849988937377823,-2.192498207092278,-4.0349979400634695,-3.4299983978271413,0,-0.12800733946854015,-1.181814398668275,32.36999893188477,2.3124955296473786,32.93000030517578,-1.1851820455220081,32.689998626708984,-0.12800733946854015
4044,2016-08-30,32.450000762939446,32.97999954223633,32.25,32.299999237060554,186200.0,0.0009254347837341914,-4.839996337890625,-1.249984105791657,59.04908145957793,58.790157941187786,-0.6771203452898291,-1.2141316237661357,-1.8160239641602018,-3.274691160103469,13.745801638571123,0.7299995422363281,0.15616055662307105,1.0260007858276303,-0.8702710512794454,2.922272622934706,0.07786486727409425,1.9741367043811664,-2.6366843737500574,33.75008940705154,-11.680687833751684,0.9481359185535374,8,-0.3950014114379812,-0.8150014877319229,-2.2225008010864187,-4.06500053405761,-3.460000991821282,1,-0.11402159247913335,1.0344768619610112,32.419998168945305,-1.181814398668275,32.36999893188477,2.3124955296473786,32.93000030517578,-0.11402159247913335
4045,2016-08-31,32.02000045776367,32.639999389648445,31.809999465942386,32.490001678466804,208400.0,-0.01325116471697807,1.1558533564527809,-3.133309597681032,59.049081459578005,59.54852113183291,0.14779985701255782,-0.6812305592151802,-1.3420651418582281,-2.7972477364751214,14.966821775281074,0.8299999237060582,0.2928327432161808,0.508500480651854,-1.3239927512309393,2.3409937125346474,-0.4077461352895426,1.4247470965932507,-2.1251504085651014,17.948801549353615,-27.77700035689948,0.916246615941397,8,0.4249992370605469,-0.3850011825561488,-1.7224998474121094,-3.564999580383301,-3.200000762939453,2,-0.10649593374959843,-4.839996337890625,32.450000762939446,1.0344768619610112,32.419998168945305,-1.181814398668275,32.36999893188477,-0.10649593374959843
4046,2016-09-01,32.0,32.110000610351555,31.61000061035156,32.110000610351555,157200.0,-0.0006246239062380754,8.090858648912194,0.2340432439451797,57.902973582779104,60.33299716827267,0.22080635504082124,-0.5541781135625783,-1.2626027689580575,-2.7396577754729705,15.761630366347013,0.49999999999999645,0.545446917642618,0.40250005722045756,-1.3461698885445017,2.1511700029854204,-0.47183491566202207,1.2768350301029372,-2.0252469639924335,28.467130927751988,-16.41680057117994,0.8743349728824809,9,0.44499969482421875,-0.3650007247924769,-1.5374994277954102,-3.3799991607666016,-2.9599990844726562,3,-0.09624999761581421,1.1558533564527809,32.02000045776367,-4.839996337890625,32.450000762939446,1.0344768619610112,32.419998168945305,-0.09624999761581421
4047,2016-09-02,32.860000610351555,32.889999389648445,31.76000022888184,32.139999389648445,120600.0,0.026875019073486106,1.8974382800578615,-6.545429324455835,65.5172338194696,61.46250201905248,-0.5005790489249762,-1.3602692283963407,-2.0628831041565547,-3.569140791897432,16.579320342146417,1.1299991607666051,0.8555092289367465,1.1840006828308027,-0.6456313528283673,3.013632718489969,0.2691846650012195,2.098816700660386,-2.806942647271171,91.24094704806194,41.44669549022342,0.9148160178295834,9,-0.1100006103515554,-1.2250013351440323,-2.3975000381469656,-4.239999771118157,-3.8700008392333913,4,-0.12903224870246877,8.090858648912194,32.0,1.1558533564527809,32.02000045776367,-4.839996337890625,32.450000762939446,-0.12903224870246877
4048,2016-09-06,32.360000610351555,32.889999389648445,32.15999984741211,32.889999389648445,117400.0,-0.015216067885357565,1.7547215984337643,-0.7361081676768876,65.99132004777482,61.418983109249986,0.14651301472463274,-0.8121220777561291,-1.4771155818339423,-3.0332372785760953,17.441199300292883,0.7299995422363352,0.9065709003093545,0.6270006179809506,-1.2138126353170904,2.467813871278988,-0.29340600866806454,1.5474072446299694,-2.2302038187398097,54.74456822883707,-0.168289801037254,0.9204066266490187,9,-0.06500053405761008,-0.7250013351440323,-1.8975000381469656,-3.739999771118157,-3.1300010681152273,1,-0.10815821798471759,1.8974382800578615,32.860000610351555,8.090858648912194,32.0,1.1558533564527809,32.02000045776367,-0.10815821798471759
4049,2016-09-07,31.959999084472656,32.36999893188477,31.40999984741211,32.209999084472656,195500.0,-0.012360986351494185,2.368419643693641,0.47169919963147233,67.45560126731398,61.485922990206035,0.5021217804259877,-0.39288457568773794,-0.9752058674287056,-2.601209800423561,17.7088856574988,0.9599990844726634,0.9784962303138336,0.20199909210204936,-1.6367829934564213,2.04078117766052,-0.7173919506771895,1.1213901348812847,-1.754998240900175,37.16212210643506,-22.42995583223199,0.9193910427792354,9,0.2350006103515625,-0.32499980926513317,-0.972498893737793,-2.8149986267089844,-3.0999984741210973,2,-0.09292864200354212,1.7547215984337643,32.360000610351555,1.8974382800578615,32.860000610351555,8.090858648912194,32.0,-0.09292864200354212
4050,2016-09-08,31.420000076293945,32.060001373291016,31.31999969482422,31.790000915527344,113100.0,-0.016896089600986985,-1.596489819137011,1.4800033569335938,46.16896772423876,59.63217881217263,0.9420980720513938,0.16751689243145051,-0.3413408963892621,-2.029924027678895,18.021047246743954,0.7400016784667969,1.016517188637792,-0.3454998970031724,-2.177110824691198,1.486111030684853,-1.2613053608471816,0.5703055668408403,-1.1412992617999436,6.369452287117955,-48.12416850292233,0.9158054638440122,9,0.7299995422363281,0.21499919891357777,-0.39499998092651367,-2.2749996185302734,-2.549999237060547,3,-0.07733928387254174,2.368419643693641,31.959999084472656,1.7547215984337643,32.360000610351555,1.8974382800578615,32.860000610351555,-0.07733928387254174
4051,2016-09-09,30.34000015258789,31.29999923706055,30.309999465942386,31.10000038146973,106000.0,-0.034373008309471764,-1.4146288702238083,2.054050013660719,39.16667991213477,57.49850721531091,1.8059894432501409,1.2734266921251844,0.8006335865143015,-0.9300286898651713,18.49255081894056,1.110000610351559,0.845578838468036,-1.4004998207092285,-3.297771719500737,0.49677207808227664,-2.3491357701049793,-0.45186387131347416,3.549999237060554,1.1628173462272655,-48.31803623553095,0.9486359493957529,9,1.3049993515014648,1.2949991226196325,0.5924997329711914,-1.1949996948242188,-1.5699996948242188,4,-0.050098894203005506,-1.596489819137011,31.420000076293945,2.368419643693641,31.959999084472656,1.7547215984337643,32.360000610351555,-0.050098894203005506
4052,2016-09-12,30.34000015258789,30.540000915527344,30.059999465942386,30.059999465942386,132300.0,0.0,-2.4285733748408327,-0.3684218451584666,39.96599213186898,55.585214600526214,1.6625909796313962,1.288284556801166,0.8094038229945326,-0.9152004514442034,19.12718237678342,0.4800014495849574,0.6458371429420176,-1.3679998397827156,-3.3401916391649564,0.6041919595995253,-2.354095739473834,-0.3819039400915969,3.4783992385864337,9.894017462686932,-35.033999272613706,0.9860958996911204,9,1.1799993515014648,1.2949991226196325,0.5924997329711914,-1.1949996948242188,-1.9400005340576172,0,-0.04284770041273922,-1.4146288702238083,30.34000015258789,-1.596489819137011,31.420000076293945,2.368419643693641,31.959999084472656,-0.04284770041273922
4053,2016-09-13,29.75,30.190000534057614,29.729999542236328,30.040000915527344,162600.0,-0.019446280475300726,-1.78786933000414,-1.035715015565302,23.844732759836106,51.673620300554894,2.049555019670329,1.9009252681601723,1.4108481471637653,-0.2975255194706534,19.395367666072836,0.6100006103515625,0.4438743902543827,-1.9104999542236314,-4.0255036892197325,0.20450378077246967,-2.9680018217216855,-0.8529980867255809,3.9180633941650456,0.7575932722596286,-39.18973228311208,1.0575018674980514,9,1.5599994659423864,1.884999275207523,1.4699997901916504,-0.6049995422363281,-1.5599994659423864,1,-0.025546226180902076,-2.4285733748408327,30.34000015258789,-1.4146288702238083,30.34000015258789,-1.596489819137011,31.420000076293945,-0.025546226180902076
4054,2016-09-14,29.38999938964844,30.31999969482422,28.71999931335449,29.70000076293945,149500.0,-0.012100860852153228,1.0645176374460759,1.068966878008973,20.848101786232803,47.42906700351654,2.1566409519695995,2.320017729369795,1.7802799641162643,0.09360660196615456,20.716478319683922,1.6000003814697301,0.28782350986433514,-2.2325005531311,-4.484637565308272,0.019636459046072474,-3.358569059219686,-1.1064320470425137,4.041780173400884,20.059870151897,-15.74862693954482,1.126068506088586,9,1.4149999618530238,1.9149999618530238,2.0250005722045863,-0.24499893188476918,-1.7399997711181676,2,-0.005444023502377715,-1.78786933000414,29.75,-2.4285733748408327,30.34000015258789,-1.4146288702238083,30.34000015258789,-0.005444023502377715
4055,2016-09-15,29.59000015258789,29.770000457763672,28.8700008392334,29.270000457763672,268800.0,0.00680506182691154,1.6470565135926578,-1.0322525072294582,20.28473084355592,43.24926225471397,1.7608695619134735,2.233755148953115,1.5825574719434954,-0.0820865266040336,21.812633119349513,0.8999996185302734,0.1284136697409224,-2.031999778747558,-4.286031079566456,0.22203152207134025,-3.1590154291570087,-0.904984128338107,3.46483699048585,33.720963758157104,1.754798102194652,1.1270156504094497,9,1.2149991989135742,1.7149991989135742,1.8249998092651367,-0.44499969482421875,-2.139999389648441,3,-0.02467048119202142,1.0645176374460759,29.38999938964844,-1.78786933000414,29.75,-2.4285733748408327,30.34000015258789,-0.02467048119202142
4056,2016-09-16,29.40999984741211,29.899999618530273,29.1299991607666,29.54999923706055,214100.0,-0.006083146476768109,-1.1999989100876836,-0.43749850988247063,21.75576353560885,38.38687666761833,1.7152154605452203,2.344961911879775,1.7598899838031699,0.12094247042716688,22.092311435992446,0.7700004577636719,-0.06941451159315193,-2.0920001029968276,-4.550186078870148,0.3661858728764926,-3.3210930909334877,-0.8629071150601675,3.29805026928409,37.91208388134637,7.572512394176776,1.2290929879366597,9,1.3949995040893555,1.8949995040893555,2.0450000762939453,0.5950002670288086,-1.4300003051757812,4,-0.01836106803741544,1.6470565135926578,29.59000015258789,1.0645176374460759,29.38999938964844,-1.78786933000414,29.75,-0.01836106803741544
4057,2016-09-19,29.18000030517578,29.65999984741211,29.01000022888184,29.459999084472656,140300.0,-0.007820453703829777,-1.0967765752573513,1.9999999999999492,20.11075278958228,33.28903586115249,1.5291134748928172,2.509898830805053,1.9748227620945897,0.371270369720861,22.425406997396788,0.6499996185302699,-0.2594961589897835,-2.198999691009522,-4.865469094126631,0.4674697121075866,-3.5322343925680784,-0.865764989450966,3.20900574725308,28.750055134283432,-1.8577625735902856,1.3332347015585548,9,1.3649988174438477,2.1249990463256836,2.2749996185302734,1.125,-1.2299995422363317,0,-0.014050714294865374,-1.1999989100876836,29.40999984741211,1.6470565135926578,29.59000015258789,1.0645176374460759,29.38999938964844,-0.014050714294865374
4058,2016-09-20,28.88999938964844,29.43000030517578,28.670000076293945,29.20000076293945,132900.0,-0.009938345184866249,-1.0266672770182292,1.1071525885558329,18.661982472553262,27.867522661734633,1.4249834971591966,2.7328803589775745,2.2480106917166403,0.6805986735955791,23.00570657110158,0.7600002288818359,-0.46367355918535935,-2.3575005531311,-5.244938981825118,0.5299378755629149,-3.8012197674781056,-0.9137813387840907,3.2054861236544703,13.333294801029027,-16.179873281033103,1.443719214347008,9,1.4750013351440394,2.390000343322754,2.2150006294250453,1.4150009155273402,-1.279998779296882,1,-0.016960878555564718,-1.0967765752573513,29.18000030517578,-1.1999989100876836,29.40999984741211,1.6470565135926578,29.59000015258789,-0.016960878555564718
4059,2016-09-21,29.190000534057614,29.440000534057614,28.79999923706055,28.989999771118164,142300.0,0.010384255823718158,-1.2068940569835074,-0.6451608933735343,24.50452797287494,25.460362689360878,0.771911581820877,2.2829341885956858,1.930467437465083,0.40825247841499035,22.125599352048038,0.6400012969970632,-0.8228352146188698,-1.8879993438720746,-4.843291308166936,1.0672926204227906,-3.365645326019507,-0.410353361724642,2.562936435544401,42.27647571463544,10.83368133034634,1.4776459821474324,9,0.7949991226196325,2.0899991989135813,1.9074993133544957,1.1149997711181676,-1.6700000762939418,2,-0.034258307012815736,-1.0266672770182292,28.88999938964844,-1.0967765752573513,29.18000030517578,-1.1999989100876836,29.40999984741211,-0.034258307012815736
4060,2016-09-22,29.3700008392334,29.3799991607666,28.96999931335449,29.190000534057614,266100.0,0.006166505717112525,3.1000610360876224,0.8999980926586769,26.970254405353558,24.10520429971852,0.3023315857348159,1.9409695407148426,1.7298192855484587,0.25052837028622577,21.197930045262822,0.4099998474121129,-1.175055247857415,-1.5419991493225105,-4.489001794553836,1.4050034959088187,-3.015500471938175,-0.0684978267068459,2.0746424410378097,56.91065231347518,24.054954328223708,1.4735013226156644,9,0.2349996566772461,1.9099988937377965,1.7524991035461426,0.9349994659423828,-1.7300014495849574,3,-0.05856319957626599,-1.2068940569835074,29.190000534057614,-1.0266672770182292,28.88999938964844,-1.0967765752573513,29.18000030517578,-0.05856319957626599
4061,2016-09-23,28.809999465942386,29.3700008392334,28.79999923706055,29.3700008392334,148600.0,-0.01906712146030798,1.0357150155652763,-3.1111134658584363,12.569344038448648,21.06113228933848,0.695631819428872,2.294104761032745,2.2593384155251357,0.8452638660617424,20.278535930546372,0.570001602172848,-1.5510299656408968,-1.8960004806518533,-4.82499446568379,1.0329935043800802,-3.360497473167822,-0.4315034881358848,2.3571794939310955,14.141355759134925,-10.861011543423075,1.4644969925159672,9,0.6850004196166957,2.4700002670288086,2.022500038146969,1.4950008392333949,-0.8099994659423864,4,-0.04720578716464929,3.1000610360876224,29.3700008392334,-1.2068940569835074,29.190000534057614,-1.0266672770182292,28.88999938964844,-0.04720578716464929
4062,2016-09-26,28.489999771118164,28.81999969482422,28.40999984741211,28.6200008392334,130100.0,-0.011107244038741082,-1.827576227934019,0.23214419520303142,13.001941263203179,19.85637767860149,0.8108849463477199,2.433275911199239,2.556759347761197,1.2032796608624068,19.50603901270423,0.4099998474121094,-1.7512695725761276,-2.0220002174377427,-5.000495841281321,0.9564954064058355,-3.5112480293595354,-0.5327524055159536,2.427461300397365,7.766977706257422,-12.916637163346337,1.4892478119217893,9,0.875,2.659999847412113,2.5225000381469727,1.8150005340576172,-0.5699996948242188,0,-0.017901026078590898,1.0357150155652763,28.809999465942386,3.1000610360876224,29.3700008392334,-1.2068940569835074,29.190000534057614,-0.017901026078590898
4063,2016-09-27,28.270000457763672,28.79999923706055,27.959999084472656,28.3799991607666,225900.0,-0.00772198368276289,-1.301365711165293,0.8461369171630623,13.465382209773367,19.03607550343933,0.8927508414266327,2.452149596475195,2.7540593799303608,1.4584856950821177,19.063688251597128,0.8400001525878942,-1.8371614180925704,-2.0344996452331543,-5.031491212245363,0.9624919217790584,-3.532995428739259,-0.5360038617270497,2.3465652668594466,20.946018220316645,2.24987882571709,1.4984957835061057,9,0.659998893737793,2.6549987792968786,2.742499351501465,2.0349998474121094,-0.4600009918212855,1,-0.01131940890140104,-1.827576227934019,28.489999771118164,1.0357150155652763,28.809999465942386,3.1000610360876224,29.3700008392334,-0.01131940890140104
4064,2016-09-28,28.75,28.76000022888184,28.13999938964844,28.21999931335449,172900.0,0.016979113352101338,1.254543815174805,-4.818244871772674,23.24651144656802,19.36516223710735,0.3491355839767394,1.771572056873893,2.257437342890359,1.0144463765442318,18.438456744668603,0.6200008392333984,-1.9312458269170314,-1.369500064849852,-4.26389027811782,1.524890148418116,-2.816695171483836,0.077695041784132,1.4946463950020537,55.63386430155449,33.91703329655625,1.4471951066339834,9,0.17999935150146484,2.1749992370605504,2.2624998092651367,1.5550003051757812,-1.2900009155273438,2,-0.039652152683424036,-1.301365711165293,28.270000457763672,-1.827576227934019,28.489999771118164,1.0357150155652763,28.809999465942386,-0.039652152683424036
4065,2016-09-29,28.61000061035156,28.739999771118164,28.36000061035156,28.68000030517578,157200.0,-0.0048695439877718405,3.000020077499184,-0.13207472478434976,28.64199705373717,20.130299294677158,0.3749309731678174,1.7317941220124737,2.37626568153339,1.1744688522664752,18.38954486185832,0.38999938964844105,-1.8904846779680788,-1.3389994621276884,-4.162896797682873,1.4848978734274958,-2.7509481299052823,0.07294920564990548,1.3147951611763773,46.0993416273584,20.882750790905355,1.4119486677775923,9,0.19999885559082387,1.8599987030029332,3.024998664855964,2.139999389648441,-0.6700000762939453,3,-0.038098571455238206,1.254543815174805,28.75,-1.301365711165293,28.270000457763672,-1.827576227934019,28.489999771118164,-0.038098571455238206
4066,2016-09-30,28.920000076293945,29.03000068664551,28.36000061035156,28.5,224000.0,0.010835353349493593,1.0937459953210438,-6.0000272479560985,33.71560485883657,21.6419495245943,-0.013281146036856484,1.242944117598995,2.047616111075378,0.8829856207386371,18.428332677916657,0.6700000762939524,-1.7873203713335428,-0.875,-3.5604893538695777,1.8104893538695777,-2.217744676934789,0.46774467693478883,0.7297241590462527,89.71958451948225,59.98030421406398,1.342744676934789,9,-0.2200002670288086,1.5499992370605469,2.7149991989135778,1.8299999237060547,-0.21999931335449574,4,-0.0442600512886836,3.000020077499184,28.61000061035156,1.254543815174805,28.75,-1.301365711165293,28.270000457763672,-0.0442600512886836
4067,2016-10-03,28.6200008392334,28.78000068664551,28.18000030517578,28.78000068664551,235600.0,-0.010373417575004096,6.500011920940035,-0.38095194844710906,36.11795189265612,23.581501682383504,0.22230630349539027,1.2743424947131778,2.3183247061159804,1.1981881956492515,17.891955927005952,0.7399997711181641,-1.703944651613579,-0.9629992485046373,-3.272878129433394,1.3468796324241197,-2.1179386889690157,0.1919401919597412,0.7931618749853442,61.6823146264898,27.108950230171146,1.154939440464378,10,0.07999897003173828,1.8499984741210938,3.0149984359741246,2.1299991607666016,0.2699985504150426,0,-0.021663201294651158,1.0937459953210438,28.920000076293945,3.000020077499184,28.61000061035156,1.254543815174805,28.75,-0.021663201294651158
4068,2016-10-04,28.86000061035156,29.09000015258789,28.54999923706055,28.54999923706055,111100.0,0.008385735991634169,-2.483861440964802,-1.9375104308226958,43.29115598825257,25.668904795203243,-0.025028290969501654,0.7996875092699689,2.038968818737331,0.9774964379898314,17.13826829577501,0.5400009155273402,-1.625861377537582,-0.5479994773864796,-2.4697483219970024,1.3737493672240433,-1.5088738996917392,0.4128749449187801,0.3497191957027326,75.78954131313775,37.753557209507065,0.9608744223052614,10,-0.19000148773193004,1.6099987030029332,2.774998664855964,1.889999389648441,1.2600002288818395,1,-0.032571050387311895,6.500011920940035,28.6200008392334,1.0937459953210438,28.920000076293945,3.000020077499184,28.61000061035156,-0.032571050387311895
4069,2016-10-05,28.989999771118164,29.11000061035156,28.78000068664551,29.01000022888184,132800.0,0.004504475329774493,1.9999826605632172,-0.06451731987941982,42.26803464886343,27.368658155593227,-0.20828438291718854,0.4593247475188704,1.865477029587879,0.8727070558025787,17.32722644337563,0.3299999237060476,-1.5089364416541144,-0.26950035095214986,-1.7748098342679803,1.2358091323636806,-1.0221550926100633,0.4831543907057636,-1.0300006866455078,87.09668818756853,46.5107832566256,0.7526547416579146,10,-0.3249998092651367,1.4799995422363281,2.644999504089359,1.760000228881836,5.730001449584961,2,-0.04070370177620264,-2.483861440964802,28.86000061035156,6.500011920940035,28.6200008392334,1.0937459953210438,28.920000076293945,-0.04070370177620264
4070,2016-10-06,28.989999771118164,29.06999969482422,28.85000038146973,28.979999542236328,108600.0,0.0,1.5882260543705895,-0.4999999999999112,44.32432153783897,30.89698898885882,-0.29933437670608853,0.28242083534848206,1.8085148463834493,0.8897101997014474,17.63903245734939,0.21999931335448863,-1.345837479339309,-0.1480003356933608,-1.2599374179221243,0.9639367465354027,-0.7039688768077426,0.40796820542102097,-1.0070006561279286,87.09668818756853,44.26522193193267,0.5559685411143812,10,-0.4549999237060547,1.4349994659423864,2.854999542236328,1.760000228881836,6.559999465942383,3,-0.0527768436952456,1.9999826605632172,28.989999771118164,-2.483861440964802,28.86000061035156,6.500011920940035,28.6200008392334,-0.0527768436952456
4071,2016-10-07,28.81999969482422,29.07999992370605,28.75,28.989999771118164,138800.0,-0.0058640937439161656,-1.1290354336764286,-16.999618539004388,45.054935841811606,34.45843283092642,-0.14278160106682236,0.3506875138327601,1.9522527409588335,1.0974531538852368,19.16629129616355,0.32999992370605113,-1.250595130796718,-0.2420003890991218,-1.2059527178904936,0.72195193969225,-0.7239765534948077,0.2399757752965641,-0.814460549926757,68.8171160898138,23.204585332336308,0.481976164395686,10,-0.2849998474121094,1.6049995422363317,3.2199997901916504,1.9300003051757812,8.209999084472663,4,-0.030534322348540588,1.5882260543705895,28.989999771118164,1.9999826605632172,28.989999771118164,-2.483861440964802,28.86000061035156,-0.030534322348540588
4072,2016-10-10,29.040000915527344,29.15999984741211,28.790000915527344,28.790000915527344,120900.0,0.0076336302232034026,-1.959991455078125,-1.470587575312188,52.100861886576276,38.751263906126745,-0.3090617022996689,0.029829350568014945,1.6886615376897574,0.9114284475865659,20.595093157092464,0.3699989318847656,-1.175609427808574,0.04300079345703267,-0.7104361490309401,0.7964377359450054,-0.3337176777869537,0.41971926470101906,-1.0123725413208007,80.32806363659093,29.367032675671496,0.3767184712439856,10,-0.3900012969970703,1.3849983215332067,2.9999985694885254,1.7099990844726562,7.849998474121094,0,-0.011707993866009181,-1.1290354336764286,28.81999969482422,1.5882260543705895,28.989999771118164,1.9999826605632172,28.989999771118164,-0.011707993866009181
4073,2016-10-11,28.989999771118164,29.239999771118164,28.770000457763672,29.03000068664551,106900.0,-0.001721802439146769,1.0434793425439106,-0.1600036621093892,46.98794004030717,41.38920041654221,-0.16336801694557934,0.021053241097817477,1.6929481776742321,1.0013681164420696,21.713782424798282,0.4699993133544922,-0.9681755422548868,0.03099966049194336,-0.6340020405439617,0.6960013615278484,-0.30150119002600917,0.3635005110098959,-0.917076537983398,48.979568004795624,-2.9527691322187124,0.33250085051795314,10,-0.2799997329711914,1.4349994659423864,3.2024998664855957,1.760000228881836,8.070001602172852,1,-0.00344947851877353,-1.959991455078125,29.040000915527344,-1.1290354336764286,28.81999969482422,1.5882260543705895,28.989999771118164,-0.00344947851877353
4074,2016-10-12,29.229999542236328,29.36000061035156,28.8700008392334,28.979999542236328,87900.0,0.008278708969058579,-1.0851169170582688,-6.24985695212609,47.92897438227001,43.5321978974903,-0.3666797972401632,-0.2440610544281121,1.4316467557539703,0.79065356400708,21.903394366895384,0.4899997711181605,-0.7317726907713187,0.2789994239807143,-0.3677706583538978,0.9257695063153264,-0.04438561718659173,0.6023844651480204,-1.0870517168225575,78.68837081321806,26.25447968951042,0.32338504116730665,10,-0.45999908447265625,0.9349994659423864,2.7350001335144043,1.5200004577636719,7.630001068115234,2,0.030448214537637908,1.0434793425439106,28.989999771118164,-1.959991455078125,29.040000915527344,-1.1290354336764286,28.81999969482422,0.030448214537637908
4075,2016-10-13,28.86000061035156,29.10000038146973,28.75,29.01000022888184,101200.0,-0.012658191504592131,1.1212149235615168,-0.5999984741211222,50.783717802995085,45.42865489128569,0.04750684096185509,0.07214282979560593,1.7933362550361345,1.203411946315427,22.16568517035698,0.4799995422363281,-0.4858712349057157,-0.05449953079223846,-0.6276339803705397,0.5186349187860628,-0.3410667555813909,0.23206769399691396,-0.6196885621427661,18.0328688996168,-37.623609431064665,0.28656722478915136,10,-0.09000015258788707,1.149999618530277,3.05499887466431,1.889999389648441,8.669998168945323,3,0.2030492199036784,-1.0851169170582688,29.229999542236328,1.0434793425439106,28.989999771118164,-1.959991455078125,29.040000915527344,0.2030492199036784
4076,2016-10-14,28.8700008392334,29.04999923706055,28.76000022888184,28.959999084472656,203800.0,0.0003465082699358746,1.1481523343952753,0.5999898274480597,56.59724705751454,47.70413213182552,0.033154958922171573,0.020672865077642655,1.7746490879955559,1.2280411766126917,22.600859021252838,0.28999900817871094,-0.32837792305825886,-0.017499351501463423,-0.5410851650402613,0.5060864620373344,-0.27929225827086057,0.24429355526793373,-0.5401137060531838,19.672249043199955,-40.305220318912674,0.2617929067693981,10,0.08499908447265625,0.7599983215332031,3.022498607635498,1.9549989700317454,8.149999618530273,4,0.2313819952768843,1.1212149235615168,28.86000061035156,-1.0851169170582688,29.229999542236328,1.0434793425439106,28.989999771118164,0.2313819952768843
4077,2016-10-17,28.770000457763672,29.18000030517578,28.739999771118164,28.96999931335449,220700.0,-0.00346381636864479,-2.3846165132230497,2.2222528345872234,59.05797652301185,49.4560010801321,0.1750821519857233,0.09315845541879497,1.8320611046016246,1.3560542011779475,22.848967282554007,0.4400005340576172,-0.2142925304412131,-0.09699974060058736,-0.6042150216291375,0.4102155404279628,-0.35060738111486245,0.15660789991368773,-0.3577042464097495,4.8388138768654585,-57.59419926827367,0.25360764051427487,10,0.2799997329711914,0.4799995422363281,2.8699989318847656,2.08499908447266,8.540000915527344,0,0.287104559962015,1.1481523343952753,28.8700008392334,1.1212149235615168,28.86000061035156,-1.0851169170582688,29.229999542236328,0.287104559962015
4078,2016-10-18,28.399999618530273,29.479999542236328,28.36000061035156,29.020000457763672,173100.0,-0.012860647665841496,-2.2000021798305505,3.100021934634843,43.39621826693243,49.5813548154731,0.5285527967196799,0.44751168420140885,2.156552763194888,1.7636969031335674,23.01087307106895,1.1199989318847692,-0.14776745115405987,-0.44250059127807617,-0.9907178861142221,0.10571670355806972,-0.7166092386961473,-0.168391943860005,0.9600009918212855,3.571343421855136,-57.25467382784542,0.27410864741807267,10,0.5200004577636719,0.7399997711181641,3.177499771118164,2.4549999237060582,8.840002059936523,1,0.29894365792803246,-2.3846165132230497,28.770000457763672,1.1481523343952753,28.8700008392334,1.1212149235615168,28.86000061035156,0.29894365792803246
4079,2016-10-19,28.190000534057614,28.489999771118164,27.57999992370605,28.3700008392334,183100.0,-0.007394334059625862,3.333351498637619,0.2903226798827347,42.27940841323283,49.354142246072406,0.6851934810921136,0.610028501809591,2.3099270649136763,1.9962880804494496,23.544590720827223,0.9099998474121129,-0.07964987283895653,-0.6024996757507353,-1.1976687915134647,-0.0073305599880058026,-0.9000842336321,-0.30491511786937053,1.2899990081787145,32.10530172755621,-29.320166416701376,0.29758455788136545,10,0.33999919891357777,0.7599992752075231,3.282498836517341,3.239998817443851,9.249998092651364,2,0.3146506091235135,-2.2000021798305505,28.399999618530273,-2.3846165132230497,28.770000457763672,1.1481523343952753,28.8700008392334,0.3146506091235135
4080,2016-10-20,27.649999618530273,28.46999931335449,27.559999465942386,28.20000076293945,123500.0,-0.019155761096029122,-1.493145316162009,3.055556732929179,28.4745740794621,47.511879828033585,1.1344226987883275,1.069392593517989,2.791986020250267,2.5291455849568365,24.115105210635168,0.9099998474121023,-0.07961708104712883,-1.0565005302429213,-1.7829127992708678,-0.3300882612149749,-1.4197066647568946,-0.6932943957289481,1.8299999237060547,4.687507761020971,-50.963003769685514,0.3632061345139741,10,0.869999885559082,1.0799999237060547,3.4049997329711914,3.6549997329711914,9.579999923706055,3,0.333092264697501,3.333351498637619,28.190000534057614,-2.2000021798305505,28.399999618530273,-2.3846165132230497,28.770000457763672,0.333092264697501
4081,2016-10-21,27.45000076293945,27.559999465942386,27.270000457763672,27.45000076293945,116700.0,-0.007233231766729964,1.6363857051202866,-0.0,29.473685619463268,44.99774913168769,1.2512306269003801,1.2250906945075108,2.9443865896842674,2.721883220157455,24.662867059798625,0.37999916076660156,-0.09381759437253123,-1.1884994506835973,-2.104101524807021,-0.27289737656017365,-1.646300487745311,-0.7306984136218837,1.914798774719241,8.14481356306665,-44.81182208350227,0.4578010370617122,10,0.9249992370605504,1.134999275207523,3.6049985885620153,3.8549985885620153,10.20999908447266,4,0.3672130322840117,-1.493145316162009,27.649999618530273,3.333351498637619,28.190000534057614,-2.2000021798305505,28.399999618530273,0.3672130322840117
4082,2016-10-24,27.979999542236328,28.10000038146973,27.670000076293945,27.670000076293945,100100.0,0.019307787415890898,-1.7742002965624826,100.0,35.98724141449989,43.775449284375775,0.6202880885449105,0.6903178944547399,2.3671311069346643,2.1828412572832327,24.45600042374193,0.6499996185302805,-0.11116147747643268,-0.6330006599426277,-1.5933317149527966,0.32733039506754125,-1.113166187447714,-0.15283513243754143,1.217216069030762,32.126668714981584,-17.200602412608845,0.4801655275050846,10,0.3950004577636719,0.4850006103515625,3.0749998092651367,3.3249998092651367,8.229999542236328,0,0.3230879579494379,1.6363857051202866,27.45000076293945,-1.493145316162009,27.649999618530273,3.333351498637619,28.190000534057614,0.3230879579494379
4083,2016-10-25,27.95000076293945,27.96999931335449,27.68000030517578,27.93000030517578,97400.0,-0.0010721508144271308,8.667026958291972,0.06451771683821433,32.89474757424706,42.1049796390399,0.5445099467514716,0.7326787181321528,2.357899228632469,2.211035182769539,23.840635983670754,0.2999992370605469,-0.12411299008636689,-0.646999454498296,-1.6414492292411538,0.3474503202445618,-1.1442243418697267,-0.14977456712686532,1.0930376360473666,55.737761303000966,10.72589989470896,0.49722488737142956,10,0.4249992370605504,0.4249992370605504,2.9749984741210973,3.3549985885620153,8.36999893188477,1,0.33488373362631685,-1.7742002965624826,27.979999542236328,1.6363857051202866,27.45000076293945,-1.493145316162009,27.649999618530273,0.33488373362631685
4084,2016-10-26,27.61000061035156,28.020000457763672,27.56999969482422,27.790000915527344,127000.0,-0.012164584733704742,-2.46151588955075,-8.99980926950397,29.58580616254345,39.74965612343415,0.7046483519432343,1.0360107594279633,2.671639934465052,2.544520657512809,23.24293885845193,0.4500007629394531,-0.19930942582238842,-0.929999637603764,-2.0141630108346895,0.15416373562716146,-1.4720813242192285,-0.3879179509882995,1.291194753337404,28.333373069800867,-10.885975766214894,0.5420816866154627,10,0.764999389648441,0.764999389648441,3.212499618530277,3.669999122619636,9.250000000000004,2,0.34878670247130494,8.667026958291972,27.95000076293945,-1.7742002965624826,27.979999542236328,1.6363857051202866,27.45000076293945,0.34878670247130494
4085,2016-10-27,27.520000457763672,27.82999992370605,27.36000061035156,27.770000457763672,83800.0,-0.003259693973137523,1.5405441629808825,1.3888865341414551,30.30303730890394,36.82807726247742,0.6532794544111376,1.0963756154610174,2.751524249763179,2.6248619061039946,22.708537457306697,0.4699993133544922,-0.2597974016389024,-0.9654997825622544,-2.1406184147761174,0.20961884965160849,-1.5530590986691841,-0.37794046645532475,1.2506993134512676,30.120484696398197,-5.133738358237704,0.5875593161069312,10,0.8549995422363281,0.8549995422363281,3.112499237060547,3.759999275207523,9.880001068115234,3,0.36046504374772903,-2.46151588955075,27.61000061035156,8.667026958291972,27.95000076293945,-1.7742002965624826,27.979999542236328,0.36046504374772903
4086,2016-10-28,27.63999938964844,27.739999771118164,27.28000068664551,27.5,85800.0,0.0043604262314216324,1.7058757531218587,-0.5599975585937642,28.124955296473956,33.39107490397321,0.38046648701068264,0.9228820795414876,2.5513495358958806,2.496921494594101,22.691206020713977,0.4599990844726527,-0.3491039010797792,-0.7815008163452113,-1.995754283519389,0.4327526508289665,-1.388627549932302,-0.1743740827581206,1.0106444364903986,43.90229719294002,13.756844169451725,0.6071267335870894,10,0.735000610351559,0.735000610351559,2.802500724792477,3.640000343322754,10.270000457763668,4,0.3469609393761228,1.5405441629808825,27.520000457763672,-2.46151588955075,27.61000061035156,8.667026958291972,27.95000076293945,0.3469609393761228
4087,2016-10-31,28.0,28.0,27.440000534057614,27.59000015258789,270500.0,0.013024624395845175,1.7317057285609454,2.928583106266956,35.897424750672386,32.557875624388764,-0.11202581846151816,0.5418309347388259,2.11918378021133,2.1327485327847597,22.27930867935177,0.5599994659423864,-0.4236645288270324,-0.39050016403198384,-1.6150296687213412,0.8340293406573736,-1.0027649163766625,0.22176458831269485,0.5401923566688254,97.29723460137689,66.66178560051264,0.6122647523446778,10,-0.11999988555908203,0.375,2.3874998092651367,3.279999732971195,9.75,0,0.3449999945504325,1.7058757531218587,27.63999938964844,1.5405441629808825,27.520000457763672,-2.46151588955075,27.61000061035156,0.3449999945504325
4088,2016-11-01,27.920000076293945,28.10000038146973,27.670000076293945,27.940000534057614,159200.0,-0.0028571401323590484,1.52941242468778,-0.048781622456471205,30.447749127031344,31.24324681481082,-0.11988094572005181,0.577401258510541,2.1284695796119166,2.2162118003463576,22.30632116344045,0.4300003051757848,-0.5305423111613656,-0.42350006103515625,-1.6443068715266094,0.7973067494562969,-1.0339034662808828,0.1869033442105703,0.5185769284624691,78.04873510174038,51.281972340036035,0.6104034052457257,11,-0.05000019073486328,0.4549999237060547,2.3374996185302734,3.2299995422363317,10.370000839233398,1,0.29691973443859365,1.7317057285609454,28.0,1.7058757531218587,27.63999938964844,1.5405441629808825,27.520000457763672,0.29691973443859365
4089,2016-11-02,27.809999465942386,28.11000061035156,27.78000068664551,27.93000030517578,164000.0,-0.003939849930192363,-2.666698456093569,5.999904634751985,33.00968057139028,31.747147536136172,-0.07761407025484601,0.6265922350122572,2.130847636260736,2.333542079527451,22.36139736232497,0.3299999237060476,-0.650572772133323,-0.47450065612792613,-1.67768023142402,0.7286789191681677,-1.0760904437759748,0.12708913152012258,0.5350914150546089,63.85528048368582,34.49728775191815,0.601589787648047,11,-0.11999893188476918,0.5650005340576136,2.1174998283386195,3.114999771118164,10.690000534057614,2,0.306005048267032,1.52941242468778,27.920000076293945,1.7317057285609454,28.0,1.7058757531218587,27.63999938964844,0.306005048267032
4090,2016-11-03,27.459999084472656,27.979999542236328,27.399999618530273,27.8700008392334,112900.0,-0.012585414893601876,-1.1886761218254382,3.416657394897979,29.44602895946025,31.744074573913615,0.27111059330939113,0.902355940274493,2.363393417078534,2.691945073713182,22.618578403041127,0.5799999237060547,-0.7077306974720443,-0.7480010032653794,-1.9568562495369868,0.4608542430062279,-1.3524286264011849,-0.143573380129574,0.7990845626656728,21.686555948515128,-8.52910809776614,0.6044276231358038,11,0.2350015640258789,0.9150009155273438,2.4675002098083496,3.465000152587894,9.700000762939453,3,0.3423161631201279,-2.666698456093569,27.809999465942386,1.52941242468778,27.920000076293945,1.7317057285609454,28.0,0.3423161631201279
4091,2016-11-04,27.940000534057614,28.739999771118164,27.649999618530273,27.649999618530273,209200.0,0.017480024238470504,-6.517218699850043,-0.7073162789182967,39.107611022974766,32.0907823081886,-0.14759617165033134,0.3721259519269715,1.7613562110220293,2.222264675990086,22.210805761066542,1.2800006866455078,-0.7387306055241538,-0.22399959564209482,-1.402748494944742,0.9547493036605523,-0.8133740452934184,0.36537485400922876,-0.6700000762939418,40.29857119676123,6.588993604908794,0.5893744496513229,11,0.0699996948242223,0.43499946594238637,1.6999988555908239,2.984998703002937,9.81999778747559,4,0.3385827061917903,-1.1886761218254382,27.459999084472656,-2.666698456093569,27.809999465942386,1.52941242468778,27.920000076293945,0.3385827061917903
4092,2016-11-07,28.70000076293945,28.78000068664551,27.8700008392334,28.40999984741211,139800.0,0.027201152983352017,3.0444369092526964,1.0,53.57144316848837,34.388192929770966,-0.8881188537107221,-0.4370605858971608,0.9036886618803059,1.4700841210717606,21.91269752053367,0.9099998474121129,-0.6571761398074258,0.5530006408691364,-0.581531202576155,1.6875324843144277,-0.014265280853507534,1.1202665625917803,-1.4006003189086869,94.20290856619965,54.339611457869765,0.5672659217226452,11,-0.6700000762939382,-0.3250007629394496,0.8849987983703649,2.224998474121101,8.169998168945323,0,0.3209058829143172,-6.517218699850043,27.940000534057614,-1.1886761218254382,27.459999084472656,-2.666698456093569,27.809999465942386,0.3209058829143172
4093,2016-11-08,28.88999938964844,29.13999938964844,28.34000015258789,28.63999938964844,120100.0,0.00662016103338714,1.1333312988281345,0.8620662439820158,58.373195261925225,37.586791718591165,-1.0401379392106236,-0.6692477998838307,0.6146049555244666,1.2868539664157126,21.633248777375822,0.7999992370605504,-0.5544927429320659,0.7479992866516163,-0.37167372882361605,1.8676723021268486,0.1881627789140019,1.3078357943892307,-1.5313749359130888,85.63218201808476,42.93742315086155,0.5598365077376158,11,-0.6799993515014648,-0.514999389648441,0.6950001716613734,2.0349998474121094,9.049999237060536,1,0.30668053989389077,3.0444369092526964,28.70000076293945,-6.517218699850043,27.940000534057614,-1.1886761218254382,27.459999084472656,0.30668053989389077
4094,2016-11-09,30.1200008392334,30.229999542236328,28.1200008392334,28.59000015258789,240200.0,0.042575336641428985,1.4114297173960195,6.120002746582031,75.35936101065214,42.59304990767429,-2.097195662747101,-1.9280036116506665,-0.7031989903542133,0.06685031499297267,22.12128364141489,2.1099987030029297,-0.47112918350402566,1.9335006713867173,0.5845002297454016,3.282501113028033,1.2590004505660595,2.608000892207375,-2.654493889343261,96.1131199304458,46.60264156251317,0.6745002208206572,11,-1.3650007247924805,-1.3700008392333984,-0.5500016212463379,0.804998397827152,7.339998245239258,2,0.2712483349486481,1.1333312988281345,28.88999938964844,3.0444369092526964,28.70000076293945,-6.517218699850043,27.940000534057614,0.2712483349486481
4095,2016-11-10,34.720001220703125,35.36000061035156,29.28000068664551,30.29999923706055,563200.0,0.15272245196878975,1.1333330210189778,2.8888888888888866,89.21251401705709,49.38055643218353,-6.222871985357351,-6.394317690172798,-5.3254974431457285,-4.500134102920548,23.57416580983746,6.079999923706051,-0.24790797391019836,6.240501022338869,3.0234375292295113,9.457564515448226,4.63196927578419,7.849032768893547,-7.033334863425292,91.69910107239488,35.429524107010366,1.608531746554679,11,-3.340001106262207,-3.405000686645508,-5.152501583099365,-3.7950019836425746,3.9499969482421875,3,0.10887092875569682,1.4114297173960195,30.1200008392334,1.1333312988281345,28.88999938964844,3.0444369092526964,28.70000076293945,0.10887092875569682
4096,2016-11-11,35.54999923706055,35.79999923706055,33.59999847412109,34.84000015258789,457100.0,0.023905471980873783,2.6363676488206074,0.16063320493977196,89.55067887263534,55.34202911240164,-6.4959592645463715,-7.0601868655058375,-6.167963846106332,-5.284609668915635,25.15543642091117,2.2000007629394602,0.07248588621994756,6.736499118804932,2.222929865058198,11.250068372551667,4.4797144919315635,8.993283745678301,-7.429998397827148,96.84741424325507,35.973847253944186,2.2567846268733676,11,-3.9499998092651367,-4.0149993896484375,-6.069999694824219,-4.6249999999999964,3.220001220703125,4,0.045288344441739126,1.1333330210189778,34.720001220703125,1.4114297173960195,30.1200008392334,1.1333312988281345,28.88999938964844,0.045288344441739126
4097,2016-11-14,37.02999877929688,37.810001373291016,35.15999984741211,35.540000915527344,285600.0,0.04163149293948365,-1.3555569118923612,2.098591246601701,91.1978114300372,62.09203603495784,-7.33131534519822,-8.31600521483761,-7.671215753902285,-6.715447315746982,27.302349469839847,2.6500015258789062,0.4707729446888749,7.803498744964607,1.9840026625553335,13.622994827373876,4.89375070375997,10.713246786169243,-7.988398132324225,91.95043807012554,29.170308873781565,2.909748041204635,11,-4.424998283386238,-4.489997863769538,-7.549999237060554,-6.104999542236332,1.75,0,0.01971373389956632,2.6363676488206074,35.54999923706055,1.1333330210189778,34.720001220703125,1.4114297173960195,30.1200008392334,0.01971373389956632
4098,2016-11-15,36.88999938964844,37.18000030517578,36.0099983215332,36.97999954223633,218300.0,-0.003780701978492007,3.7755019423749134,-0.06040287357204639,92.88354455192815,68.74468758835094,-6.464973337960728,-7.913050298599515,-7.540455987810208,-6.511432246029326,28.96856070574627,1.1700019836425781,0.9097114365398866,7.238999366760254,0.506389733849538,13.97160899967097,3.8726945503048995,10.605304183215612,-6.620822640991211,90.50565600683889,22.402925780982315,3.3663048164553575,11,-4.284998893737793,-4.349998474121094,-7.352499961853027,-5.965000152587887,1.9900016784667898,1,-0.0005421647626613346,-1.3555569118923612,37.02999877929688,2.6363676488206074,35.54999923706055,1.1333330210189778,34.720001220703125,-0.0005421647626613346
4099,2016-11-16,37.060001373291016,37.18999862670898,35.720001220703125,36.88999938964844,172200.0,0.004608348778945226,5.837253040693587,-1.888907726868139,93.76146596345585,75.89084725546157,-5.794198254296923,-7.783527655006708,-7.7050174404977305,-6.606359476351024,29.597509093845336,1.4699974060058523,1.3492099228733316,6.965501308441162,-0.49150655753758343,14.422509174419908,3.236997375451786,10.694005241430535,-5.735109177185059,91.20750363860822,17.544309324246257,3.728503932989373,11,-4.330000877380371,-4.520000457763672,-7.492501735687256,-6.135002136230465,2.329998016357422,2,0.02374520293601967,3.7755019423749134,36.88999938964844,-1.3555569118923612,37.02999877929688,2.6363676488206074,35.54999923706055,0.02374520293601967
4100,2016-11-17,36.86000061035156,37.209999084472656,36.36000061035156,37.209999084472656,151700.0,-0.005396674461096818,3.8571553133514986,-2.0587905306855157,91.98542077348691,81.76615944996291,-4.604830662680449,-7.2287821909944014,-7.484379555560611,-6.33360082183879,30.239691965779386,0.8499984741210938,1.8618769581402503,6.305000495910644,-1.6380639965445454,14.24806498836583,2.333468249683051,10.276532742138237,-4.627193129439696,77.43467675219982,0.006642871698531394,3.971532246227593,11,-4.0199995040893555,-4.319999694824219,-7.392500877380371,-5.935001373291012,2.5099983215332102,3,0.016277766255722526,5.837253040693587,37.060001373291016,3.7755019423749134,36.88999938964844,-1.3555569118923612,37.02999877929688,0.016277766255722526
4101,2016-11-18,37.52999877929688,37.52999877929688,36.7400016784668,37.02000045776367,139400.0,0.01817683553583982,2.0980380423806197,-1.4571444141689576,92.20548275682637,86.0588305153338,-4.214644460233252,-7.488849574745732,-8.090712720170533,-6.9367447557791735,30.623779258819496,0.7899971008300852,2.442279717105322,6.470998764038093,-1.9096502081335132,14.8516477362097,2.2806742779522935,10.661323250123896,-4.516384153451938,89.43387046159276,13.919385451556423,4.190324486085802,11,-4.564997673034675,-4.989997863769538,-8.139998435974128,-6.604999542236332,1.9099998474120952,4,0.030375684165417693,3.8571553133514986,36.86000061035156,5.837253040693587,37.060001373291016,3.7755019423749134,36.88999938964844,0.030375684165417693
4102,2016-11-21,37.02000045776367,37.5099983215332,36.68999862670898,37.43999862670898,136800.0,-0.013589084415706054,1.9285831062670553,-0.8235285317854831,88.82252949921508,89.44208987503268,-2.6824271406269773,-6.6055416797741024,-7.521662984882457,-6.389163587071231,32.187774435731626,0.8400001525879048,3.127226080873882,5.509000396728517,-3.1431641418211527,14.161164935278187,1.1829181274536822,9.835082666003352,-3.3348916872762757,71.82325914685522,-3.2314217715631486,4.326082269274835,11,-4.054999351501465,-4.479999542236328,-7.727500915527344,-6.0950012207031214,2.6100006103515554,0,0.04727174441817161,2.0980380423806197,37.52999877929688,3.8571553133514986,36.86000061035156,5.837253040693587,37.060001373291016,0.04727174441817161
4103,2016-11-22,37.310001373291016,37.52999877929688,36.150001525878906,37.02999877929688,195300.0,0.007833628091339584,2.8333395145779683,-0.6666757493187955,89.91597568018206,91.05949150498044,-1.846640012043217,-6.491166154742253,-7.729004760081509,-6.634883308467181,33.57951156003034,1.3799972534179759,3.8212627950045572,5.331001281738281,-3.5204272423667433,14.182429805843306,0.9052870196857725,9.756715543790794,-3.0474076384111157,87.84543078738795,10.904248653320735,4.425714262052511,11,-3.765000343322754,-4.770000457763672,-8.160001277923584,-6.385002136230465,2.229999542236328,1,0.03939955378983684,1.9285831062670553,37.02000045776367,2.0980380423806197,37.52999877929688,3.8571553133514986,36.86000061035156,0.03939955378983684
4104,2016-11-23,37.2400016784668,37.709999084472656,36.97000122070313,37.09000015258789,80600.0,-0.0018761643593594446,-2.7948667788255643,0.5357147722783204,92.0826312090194,91.37839341519849,-0.7380723645698382,-5.968740064773886,-7.563849403814999,-6.519601862042556,34.92527230732113,0.7399978637695241,4.459952603935989,4.779501533508302,-4.1188143693619,13.677817436378504,0.3303435820732048,9.228659484943403,-2.480770874209341,69.87191400289527,-13.477860191744668,4.4491579514351,11,-1.5350017547607422,-4.700000762939453,-8.210001945495605,-6.3150024414062464,2.3499984741210938,2,0.044038649724248646,2.8333395145779683,37.310001373291016,1.9285831062670553,37.02000045776367,2.0980380423806197,37.52999877929688,0.044038649724248646
4105,2016-11-25,37.43999862670898,37.68000030517578,36.849998474121094,37.099998474121094,77000.0,0.005370487089903175,1.0243860457110425,2.266644626417734,91.88713738282362,91.63799991633053,-0.571792424924304,-5.67859491748094,-7.670852413812071,-6.677484539790967,36.01162198528517,0.8300018310546875,5.138489279941599,4.4834985733032156,-4.36102602308479,13.328023169691221,0.061236275109216365,8.905760871497218,-2.2536599427868254,82.692251261786,-5.851093242241163,4.422262298194002,11,-0.9549980163574148,-4.8999977111816335,-8.699998855590813,-6.704998970031731,2.6599998474121165,4,0.05208335562139599,-2.7948667788255643,37.2400016784668,2.8333395145779683,37.310001373291016,1.9285831062670553,37.02000045776367,0.05208335562139599
4106,2016-11-28,37.22999954223633,37.61999893188477,36.93999862670898,37.400001525878906,120200.0,-0.005608950111521627,1.2295209090283674,-0.5000056098464128,89.52735906823747,91.45239409835278,-0.10999073101849888,-4.968012012164806,-7.3625794296106335,-6.427601812685651,37.05348982257302,0.6800003051757955,5.681754402205495,3.793999481201169,-4.875012315495383,12.46301127789772,-0.5405064171471068,8.128505379549445,-1.6763480818025371,69.23075042059548,-17.828486910141763,4.334505898348277,11,-0.5149993896484375,-4.689998626708984,-8.605000019073486,-6.505000114440911,2.4099998474121094,0,0.0574805107698344,1.0243860457110425,37.43999862670898,-2.7948667788255643,37.2400016784668,2.8333395145779683,37.310001373291016,0.0574805107698344
4107,2016-11-29,37.65999984741211,37.900001525878906,37.2599983215332,37.40999984741211,148500.0,0.011549833748667027,-1.3272714662227771,-1.470571075956468,89.75523327939258,91.10480395695994,-0.49308002811699936,-4.8878030533306,-7.679868291922702,-6.819603270248823,38.796696869187265,0.6700019836425781,5.634165379684777,3.740999794006349,-4.726861229051316,12.208860817064014,-0.4929307175224835,7.974930305535182,-1.7904593991783102,86.28561837332589,-0.9147176541411568,4.233930511528833,11,-0.8499984741210938,-5.069998741149902,-9.179999828338623,-7.079999923706051,1.7099990844726634,1,0.047264970433056996,1.2295209090283674,37.22999954223633,1.0243860457110425,37.43999862670898,-2.7948667788255643,37.2400016784668,0.047264970433056996
4108,2016-11-30,36.209999084472656,37.77999877929688,36.0,37.77999877929688,195300.0,-0.03850241021812151,1.2675148092893855,-6.279998779296903,77.06667263455161,89.24982692041502,0.9502475213776407,-2.9353914136277623,-6.122332329248369,-5.338691551194266,40.26239147106993,1.779998779296882,5.479234230953114,1.8764990806579576,-6.15530160372451,9.908299765040429,-2.13940126153328,5.892399422849195,1.69000244140625,11.052574517039638,-71.92134083817237,4.015900342191236,11,0.7400016784667969,-3.619997978210449,-7.789999008178711,-5.629999160766598,3.4000015258789062,2,0.0944491043941813,-1.3272714662227771,37.65999984741211,1.2295209090283674,37.22999954223633,1.0243860457110425,37.43999862670898,0.0944491043941813
4109,2016-12-01,36.31999969482422,37.11999893188477,35.880001068115234,36.13999938964844,213700.0,0.003037851784943424,-2.5428664850136444,-0.11464989819372783,61.8343178570864,85.89970437414829,0.809350623145356,-2.503511414995998,-6.130973793516951,-5.418743783908155,41.77921451209504,1.2399978637695384,5.115783548405144,1.5609996795654268,-5.896822383911612,9.018821743042462,-2.1679113521730926,5.289910711303946,1.5800018310546875,21.782105296951453,-57.60595396388469,3.728911031738518,12,0.5700016021728516,-3.7299985885620117,-7.944999694824219,-5.7399997711181605,3.6800003051757812,3,0.08865642201979407,1.2675148092893855,36.209999084472656,-1.3272714662227771,37.65999984741211,1.2295209090283674,37.22999954223633,0.08865642201979407
4110,2016-12-02,36.86000061035156,36.95000076293945,36.15999984741211,36.43999862670898,172800.0,0.01486786674186824,1.6333263397483582,2.3333403975755918,60.12366227593064,82.33505765404877,0.3010034344231798,-2.4276467133189925,-6.567053734758588,-5.927747267190107,42.807469456384744,0.7900009155273438,4.748611733316508,1.6310005187988281,-5.03251459037574,8.294515627973393,-1.700757035788456,4.962758073386112,0.959200897216796,48.51481782936221,-27.480639174668774,3.331757554587283,12,0.030000686645507812,-4.2699995040893555,-8.485000610351562,-6.280000686645504,3.470001220703125,4,0.0740640123991112,-2.5428664850136444,36.31999969482422,1.2675148092893855,36.209999084472656,-1.3272714662227771,37.65999984741211,0.0740640123991112
4111,2016-12-05,37.400001525878906,37.7599983215332,36.18999862670898,36.849998474121094,178300.0,0.014650051725058733,1.4724469995975145,1.309524890782078,53.345414360372324,78.39315597195512,-0.2898585365863653,-2.3427013352800117,-6.976662912725992,-6.434733025258808,45.65752848711482,1.5699996948242259,4.351288333283769,1.6980013847351074,-4.069798732044937,7.465801501515148,-1.1858986736549113,4.581901443125126,-1.5200004577636719,75.24753036177296,1.2177975677075352,2.883900058390021,12,-0.5100002288818359,-4.810000419616699,-9.025001525878906,-6.820001602172848,2.259998321533203,0,0.07219242882580978,1.6333263397483582,36.86000061035156,-2.5428664850136444,36.31999969482422,1.2675148092893855,36.209999084472656,0.07219242882580978
4112,2016-12-06,37.90999984741211,38.15999984741211,36.88000106811523,37.650001525878906,136900.0,0.013636318201225572,2.3684252794523073,0.47272159800249686,58.6440750293053,74.91850034407992,-0.7379357829913857,-2.24229533179858,-7.337338751566698,-6.902347894459901,48.8151090677755,1.279998779296882,3.9882649549048352,1.747499752044675,-3.056594437017594,6.551593941106944,-0.6545473424864596,4.149546846575809,-1.992398834228517,89.03508184872375,16.383495290950307,2.4020470945311345,12,-0.8899993896484375,-5.130000114440918,-9.53499984741211,-7.329999923706051,1.6399993896484375,1,0.045634385365328045,1.4724469995975145,37.400001525878906,1.6333263397483582,36.86000061035156,-2.5428664850136444,36.31999969482422,0.045634385365328045
4113,2016-12-07,37.75,38.02000045776367,37.099998474121094,37.90999984741211,158800.0,-0.0042205182816171805,3.8421020930582745,-0.6153880012324486,55.857378141703485,70.89347222548926,-0.5687708144282553,-1.4593126719625857,-7.019704607042012,-6.699027655022441,52.504005991937206,0.9200019836425781,3.537105538625582,1.1444998741149917,-2.2685612163468463,4.55756096457683,-0.5620306711159273,2.8510304193459106,-1.7427030334472704,82.01754092436188,11.229294809926515,1.7065305452309174,12,-0.7299995422363281,-4.970000267028809,-9.622499942779541,-7.170000076293942,1.2700004577636719,2,0.04291387899032517,2.3684252794523073,37.90999984741211,1.4724469995975145,37.400001525878906,1.6333263397483582,36.86000061035156,0.04291387899032517
4114,2016-12-08,38.290000915527344,38.709999084472656,37.45000076293945,37.59000015258789,167400.0,0.01430466001396935,-1.571426347114258,-4.375008940705243,61.47673584152401,67.51453872090042,-1.0551235770070022,-1.429126700996477,-7.408020477281131,-7.191649276942766,54.980976420988995,1.2599983215332031,3.1483754629057685,1.2760007858276339,-0.36370909769832593,2.9157106693535937,0.4561458440646504,2.0958557275906173,-2.19659583374024,83.52947864292479,13.020904492866762,0.8198549417629801,12,-0.9950008392333984,-5.235001564025879,-10.167500972747803,-7.7100009918212855,1.0099983215332031,3,0.03447374414370752,3.8421020930582745,37.75,2.3684252794523073,37.90999984741211,1.4724469995975145,37.400001525878906,0.03447374414370752
4115,2016-12-09,38.5,39.58000183105469,37.90999984741211,38.40999984741211,157100.0,0.005484436653212521,-2.064223394240158,0.12857150642230833,58.40556139550561,64.05656120170799,-1.2280964443650504,-1.4139097102129554,-7.456253602436085,-7.353844300110005,54.538420293709365,1.6700019836425781,2.7048361304628017,1.2969999313354492,-0.07967993946054719,2.6736798021314456,0.608659995937451,1.9853398667334474,-2.249599278051761,68.14156902063655,0.025805636591684333,0.6883399353979974,12,-0.7699985504150391,-5.0099992752075195,-10.467499732971191,-7.920000076293942,0.3300018310546875,4,0.03896103896103886,-1.571426347114258,38.290000915527344,3.8421020930582745,37.75,2.3684252794523073,37.90999984741211,0.03896103896103886
4116,2016-12-12,37.15999984741211,38.72999954223633,36.43999862670898,38.18999862670898,282600.0,-0.03480519876851662,1.1706163536566914,-11.444411477980678,51.06060168193509,59.75715769087938,0.11279124074853542,0.05575042368178629,-5.976716884049651,-5.97366615574488,53.30135820675862,2.290000915527351,2.199342687437948,-0.12350025177001811,-1.2606488221760301,1.013648318635994,-0.6920745369730241,0.4450740334329879,2.420001983642578,22.929951781789995,-42.869631857919316,0.5685742852030069,12,0.5700016021728516,-3.544999122619629,-9.124999523162842,-6.579999923706051,1.470001220703118,0,0.08530683521688287,-2.064223394240158,38.5,-1.571426347114258,38.290000915527344,3.8421020930582745,37.75,0.08530683521688287
4117,2016-12-13,37.7599983215332,37.91999816894531,36.79999923706055,37.2599983215332,249000.0,0.016146352975910494,1.731705728560928,-0.48543746851945463,53.256130293792594,57.11154187523949,-0.5269445831604997,-0.513059004315032,-6.4176584642345595,-6.532942898392459,51.449419264609084,1.1199989318847656,1.690478668017171,0.43999824523925923,-0.7096836611775075,1.589680151656026,-0.13484270796912057,1.014839198447639,1.8200035095214844,42.03816394191474,-20.1064048761099,0.5748409532083826,12,-0.029996871948242188,-4.03499698638916,-9.567498207092285,-7.634998321533203,0.8200035095214844,1,0.05031783925677247,1.1706163536566914,37.15999984741211,-2.064223394240158,38.5,-1.571426347114258,38.290000915527344,0.05031783925677247
4118,2016-12-14,36.86999893188477,38.0099983215332,36.709999084472656,37.75,154400.0,-0.023569900137969446,-1.1666640175730276,-1.7600021362304545,47.606707948984734,55.530696329894866,0.5213464245373061,0.3956503748221891,-5.383401736408466,-5.613051168357089,49.49739924082164,1.2999992370605469,1.2160760630452288,-0.44900112152098615,-1.600291541396679,0.7022892983547067,-1.0246463314588325,0.12664408841686026,2.647202835083,13.69426326000822,-45.51179396505935,0.5756452099378454,12,1.0000019073486257,-3.0199975967407298,-8.667498588562019,-6.744998931884773,1.8100013732910085,2,0.07268783246039479,1.731705728560928,37.7599983215332,1.1706163536566914,37.15999984741211,-2.064223394240158,38.5,0.07268783246039479
4119,2016-12-15,37.93999862670898,37.97000122070313,36.36999893188477,36.7599983215332,163200.0,0.029020876751338243,1.5806374207838256,-1.340907810149686,52.90697725996457,54.72884243923196,-0.3293219411099315,-0.6377390532806899,-6.297927231991061,-6.649028120041791,47.66246697318333,1.6000022888183594,0.6997894435671128,0.5769987106323171,-0.5995994097492243,1.7535968310138585,-0.011300349558453604,1.1652977708230878,1.5156590774536198,48.909603640239574,-7.022994683554309,0.5882990601907705,12,-0.05499839782714133,-4.089997291564934,-9.647498607635491,-7.814998626708977,0.8199996948242259,3,0.028466048237924646,-1.1666640175730276,36.86999893188477,1.731705728560928,37.7599983215332,1.1706163536566914,37.15999984741211,0.028466048237924646
4120,2016-12-16,37.459999084472656,38.41999816894531,37.31999969482422,38.08000183105469,1222900.0,-0.012651543479456295,-1.4444369092527445,-0.52542592053794,51.29650264900008,54.50118558241282,0.27349917246289834,-0.1164550974051437,-5.664825585941813,-6.143678811690727,45.830679031342704,1.0999984741210938,0.43434141852755204,0.06699924468993856,-1.0859576430663935,1.2199561324462707,-0.5094791991882275,0.6434776885681046,1.8722322687988253,46.186435198655,-7.7309192981211865,0.576478443878167,12,0.5150012969970703,-3.0299978256225586,-8.707499027252197,-7.334999084472656,0.6800003051757812,4,0.049119065604851464,1.5806374207838256,37.93999862670898,-1.1666640175730276,36.86999893188477,1.731705728560928,37.7599983215332,0.049119065604851464
4121,2016-12-19,38.66999816894531,38.86000061035156,37.58000183105469,37.58000183105469,187600.0,0.03230109754525334,-1.3486295041576841,-1.758050821386821,55.23315316625879,54.12219426429654,-0.8240650625488257,-1.303500403739804,-6.6990251887568775,-7.304269164137381,43.90558944897292,1.4000015258789062,0.4727082734982915,1.2199983596801758,-0.06646530574684562,2.506462025107197,0.5767665269666651,1.8632301923936865,0.5437438874707041,92.36938500687103,40.78885037879512,0.6432318327135105,12,-0.6949977874755859,-2.079998016357422,-7.322497844696045,-7.354997634887695,-0.6199989318847656,0,0.004137669244522302,-1.4444369092527445,37.459999084472656,1.5806374207838256,37.93999862670898,-1.1666640175730276,36.86999893188477,0.004137669244522302
4122,2016-12-20,38.77000045776367,38.90999984741211,38.2599983215332,38.900001525878906,127800.0,0.002586043277826411,7.666819256885634,-0.1192674356748887,65.42169643739419,55.18489629715107,-0.8819988812423247,-1.334073531857996,-6.625533738096564,-7.363359900617134,41.956643922486194,0.6500015258789062,0.502176627170563,1.2325006484985366,-0.16415504817182125,2.6291563451688944,0.5341728001633612,1.930828496833712,0.32999187367109784,94.48821499265594,36.22046498283875,0.6983278483351771,12,-0.7950000762939453,-1.3999996185302734,-7.202500820159912,-7.2350006103515625,-0.9000015258788991,1,-0.003611023677984271,-1.3486295041576841,38.66999816894531,-1.4444369092527445,37.459999084472656,1.5806374207838256,37.93999862670898,-0.003611023677984271
4123,2016-12-21,38.77999877929688,39.38999938964844,38.599998474121094,38.599998474121094,221100.0,0.00025788809427806925,-7.777773068282965,-1.3846063558203545,65.00000000000009,55.57637009253729,-0.816377801038044,-1.2946753820644261,-6.456733140759269,-7.3322925381837685,40.74629313683694,0.7900009155273438,0.5582798276397014,1.168999099731451,-0.3283373020113416,2.6663355014742436,0.42033089886005826,1.9176673006028437,-2.4099998474121094,79.80130735465961,16.21948831115514,0.7486682008713953,12,-0.8049983978271555,-1.1299972534179759,-6.207498073577888,-6.239997863769538,-0.9199981689453196,2,-0.005157219044291561,7.666819256885634,38.77000045776367,-1.3486295041576841,38.66999816894531,-1.4444369092527445,37.459999084472656,-0.005157219044291561
4124,2016-12-22,38.88000106811523,39.959999084472656,38.63999938964844,38.91999816894531,187200.0,0.002578707889793197,-4.076917433884752,-0.2222057389904092,63.015469682244515,56.08858212439718,-0.9207097563946505,-1.3339032919539946,-6.380825122678658,-7.379053711382571,39.51933185564142,1.3199996948242188,0.5431621951514245,1.1870014190673785,-0.40163073221005874,2.775633570344816,0.3926853434286599,1.9813174947060972,-2.449602127075181,59.09097477097335,-6.132476747722748,0.7943160756387195,12,-0.7150020599365163,-1.0400009155273366,-6.307500362396233,-6.3400001525878835,-0.46000289916991477,3,-0.005144052403420973,-7.777773068282965,38.77999877929688,7.666819256885634,38.77000045776367,-1.3486295041576841,38.66999816894531,-0.005144052403420973
4125,2016-12-23,39.38999938964844,39.43000030517578,38.7599983215332,38.810001373291016,96800.0,0.013117240419816989,1.0303095107360634,-14.501001430612588,62.87192085165019,57.400950921032184,-1.4429240506662282,-1.781669101210504,-6.693432026426734,-7.82352286799976,38.39292573430327,0.6700019836425781,0.576934274593782,1.5994997024536133,-0.15450299729010908,3.3535024021973356,0.7224983525817521,2.4765010523254745,-2.81841644287109,76.05040535212261,11.595303210239607,0.8770013498718625,12,-1.2250003814697266,-1.4699993133544922,-6.754998683929443,-6.849998474121094,-1.0900001525878906,4,-0.015993934447249503,-4.076917433884752,38.88000106811523,-7.777773068282965,38.77999877929688,7.666819256885634,38.77000045776367,-0.015993934447249503
4126,2016-12-27,39.36999893188477,39.810001373291016,39.04999923706055,39.29999923706055,142200.0,-0.0005077547111849157,-1.6666755899399017,0.12068954177437871,60.08286958052026,58.15947750844637,-1.2029732296327822,-1.6792194297848368,-6.472525161102631,-7.737603957123412,37.284577821828194,0.7600021362304688,0.5270668408030659,1.4724992752075252,-0.3949602187775838,3.3399587691926342,0.5387695282149707,2.4062290222000797,-2.6628793395996126,65.29412424687854,3.7851271575455883,0.9337297469925558,12,-1.2049999237060618,-1.4499988555908274,-6.679997920989997,-6.829998016357429,-0.7399978637695455,1,-0.031242051704507112,1.0303095107360634,39.38999938964844,-4.076917433884752,38.88000106811523,-7.777773068282965,38.77999877929688,-0.031242051704507112
4127,2016-12-28,39.43999862670898,39.65999984741211,38.9900016784668,39.43999862670898,116200.0,0.0017779958527637252,2.0454293244554433,0.0,61.81817599791715,59.73852951388331,-1.1282512911927185,-1.6959825618433015,-6.333438986482669,-7.756735760733289,35.959634398000915,0.6699981689453125,0.4909438797909189,1.4534990310668903,-0.5322210795115652,3.4392191416453457,0.46063897577766255,2.446359086356118,-2.6027638547363168,61.76468938280417,2.7321593441807934,0.9928600552892292,12,-1.2749996185302663,-1.519998550415032,-6.687497615814202,-6.8999977111816335,-1.7399978637695241,2,-0.035243393459631456,-1.6666755899399017,39.36999893188477,1.0303095107360634,39.38999938964844,-4.076917433884752,38.88000106811523,-0.035243393459631456
4128,2016-12-29,39.63000106811523,39.83000183105469,39.27000045776367,39.47000122070313,94400.0,0.004817506288592455,1.0,100.0,59.85294340391087,60.51030352987734,-0.9896473118312485,-1.703994628554419,-6.295908757922014,-7.893131309126495,36.308789996094895,0.5600013732910156,0.6185867741738917,1.47250137329101,-0.45731852797708683,3.4023212745591067,0.5075914226569651,2.4374113239250548,-2.6678557236425675,75.00014449614142,18.27870395237445,0.9649099506340477,12,-0.9900016784667898,-1.710000991821282,-6.877500057220452,-7.0900001525878835,-1.920001983642571,3,-0.044410852606473594,2.0454293244554433,39.43999862670898,-1.6666755899399017,39.36999893188477,1.0303095107360634,39.38999938964844,-0.044410852606473594
4129,2016-12-30,39.540000915527344,39.68000030517578,38.84000015258789,39.68000030517578,223100.0,-0.0022710106021242016,11.000054495912806,-0.8749970197649968,57.78443763484218,61.23118519497091,-0.7250675285038852,-1.433908451703438,-5.96796058032993,-7.7533354942954915,36.5962962380188,0.8400001525878906,0.692908714031006,1.221501159667966,-0.596910873195533,3.039913192531465,0.31229514323622,2.130707176099712,-2.4579414214546844,72.89719959357565,16.892450902727198,0.9092060164317494,12,-0.7700004577636719,-1.6200008392333984,-6.497499942779541,-7.0,-1.9500007629394531,4,-0.042488625854230744,1.0,39.63000106811523,2.0454293244554433,39.43999862670898,-1.6666755899399017,39.36999893188477,-0.042488625854230744
4130,2017-01-03,39.59000015258789,39.95000076293945,39.20000076293945,39.900001525878906,169800.0,0.0012645229110481715,2.6585379469477757,2.214305177111717,72.54174935383716,63.154362549146285,-0.4929957700578598,-1.337469085465905,-5.757116317159166,-7.7497090542608085,36.96528243833753,0.75,0.9023373104246275,1.135000419616702,-0.6315486785673627,2.901549517800767,0.2517258705246661,2.018274968708738,-2.3928230748992334,67.56753041446147,7.074221727777072,0.8832745490920336,1,-0.48000144958496094,-1.6700000762939453,-5.467499732971191,-7.049999237060547,-0.8400001525878906,1,-0.0295529673941185,11.000054495912806,39.540000915527344,1.0,39.63000106811523,2.0454293244554433,39.43999862670898,-0.0295529673941185
4131,2017-01-04,40.099998474121094,40.2400016784668,39.54999923706055,39.84000015258789,178600.0,0.012881998473542877,1.5555422120811817,-0.8387005475912139,72.07547631540521,63.89367142448085,-0.8703424420131611,-1.7231666869457456,-5.988519338162995,-8.195705786050183,36.92038661723633,0.69000244140625,1.008218470378111,1.5099988937377944,-0.3282958033168626,3.3482935907924514,0.5908515452104623,2.4291462422651264,-2.7923085161610786,89.99978201753669,26.049573453490595,0.9191473485273293,1,-0.6799983978271484,-2.039997100830078,-5.587497711181641,-7.55999755859375,-1.1699981689453125,2,-0.04488776323076904,2.6585379469477757,39.59000015258789,11.000054495912806,39.540000915527344,1.0,39.63000106811523,-0.04488776323076904
4132,2017-01-05,39.63999938964844,40.18999862670898,38.70000076293945,40.0,233700.0,-0.011471299301158866,3.0270328786614047,-1.3846266707748287,78.43943598866109,65.38694208988763,-0.30615091033415354,-1.187814896443136,-5.266612209957572,-7.676125293506804,36.220360917467715,1.4899978637695241,1.1719906340935609,0.9634998321533175,-0.9026676539613803,2.829667318268015,0.03041608909596505,1.89658357521067,-2.1563707284580147,61.03883557673729,-8.885543534600963,0.9330837430573499,1,-0.1999988555908203,-1.5799980163574219,-5.01249885559082,-7.099998474121094,-0.7599983215332102,3,-0.025479271873978915,1.5555422120811817,40.099998474121094,2.6585379469477757,39.59000015258789,11.000054495912806,39.540000915527344,-0.025479271873978915
4133,2017-01-06,39.36999893188477,39.84000015258789,38.91999816894531,39.84000015258789,201600.0,-0.006811313368339067,2.914891890137004,1.305556732929239,67.56757263390374,65.89273130673865,0.06296364814407696,-0.8329301154537418,-4.731474062591822,-7.3428781276471895,35.4825049590374,0.9200019836425781,1.2026099900707123,0.6124994277954201,-1.2247513951162077,2.449750250707048,-0.3061259836603938,1.531124839251234,-1.7209878896577706,43.50634874238965,-27.875147902568628,0.9186254114558151,1,0.10000228881835227,-1.309997558593757,-4.669997692108161,-6.784997940063484,-0.7399978637695455,4,-0.04241803947809686,3.0270328786614047,39.63999938964844,1.5555422120811817,40.099998474121094,2.6585379469477757,39.59000015258789,-0.04241803947809686
4134,2017-01-09,39.61000061035156,39.849998474121094,38.650001525878906,39.099998474121094,231300.0,0.006096054990553101,1.4242414901241514,-1.0851081098630122,78.06789161882558,67.58117250309147,-0.06995433243605476,-1.0213346317305323,-4.687121748091457,-7.508813456823525,34.192781799007356,1.1999969482421875,1.1393611650071875,0.7865011215209989,-1.0747188253802022,2.6477210684222,-0.14410885192960166,1.7171110949715995,-1.8055301299501707,60.37729511598838,-13.60498321775706,0.9306099734505993,1,-0.16499900817871094,-1.5499992370605469,-4.839999675750732,-7.024999618530273,-0.7299995422363352,0,-0.0479677227114802,2.914891890137004,39.36999893188477,3.0270328786614047,39.63999938964844,1.5555422120811817,40.099998474121094,-0.0479677227114802
4135,2017-01-10,40.0,40.16999816894531,39.459999084472656,39.63999938964844,110100.0,0.009845982924487018,1.0285776566757494,0.705880592995946,72.09303799233037,68.91563565995926,-0.40714069516070595,-1.363081816874697,-4.779471136625659,-7.81294481393455,32.50735922660906,0.7099990844726562,1.0939362393517627,1.1015005111694336,-0.824589887569168,3.027590909908035,0.13845531180012927,2.064545710538738,-2.0493976477146845,84.9055562619809,12.701815646550102,0.9630451993693009,1,-0.5549983978271484,-1.7999992370605469,-5.259998798370361,-7.414999008178711,-1.0999984741210938,1,-0.06024999618530269,1.4242414901241514,39.61000061035156,2.914891890137004,39.36999893188477,3.0270328786614047,39.63999938964844,-0.06024999618530269
4136,2017-01-11,40.33000183105469,40.38000106811523,39.34000015258789,39.959999084472656,203400.0,0.008250045776367232,3.4255243166029214,1.0277836646462934,74.07408279537135,70.27740308189861,-0.6555873658526394,-1.5214223857503768,-4.805719934322667,-8.089575302735412,32.592361807542694,1.0400009155273366,1.0811583617497718,1.2730022430419936,-0.570680421073078,3.1166849071570653,0.35116091098446134,2.194843575099526,-2.242035519198481,97.1098699254043,26.579675722980852,0.9218413320575347,1,-0.8150005340576172,-2.0450019836425852,-5.590000629425049,-7.745000839233398,-1.6200027465820312,2,-0.039176835093472806,1.0285776566757494,40.0,1.4242414901241514,39.61000061035156,2.914891890137004,39.36999893188477,-0.039176835093472806
4137,2017-01-12,39.65999984741211,40.040000915527344,38.86999893188477,40.040000915527344,149200.0,-0.01661299164947394,5.157887868292891,-1.027022290038559,61.282049526440275,70.43619265106854,0.054650751444782486,-0.7397036568748092,-3.845093340645235,-7.366841752779671,32.45144024860884,1.4600028991699148,1.018452427643524,0.5080001831054659,-1.2480080968157594,2.2640084630266912,-0.3700039568551503,1.3860043230660821,-1.3886707550551805,58.38142131688701,-10.522630557149007,0.8780041399606141,1,-0.14499855041503906,-1.2849998474121094,-4.919998645782471,-7.07499885559082,-0.4799995422363281,3,-0.018406443394980543,3.4255243166029214,40.33000183105469,1.0285776566757494,40.0,1.4242414901241514,39.61000061035156,-0.018406443394980543
4138,2017-01-13,39.54999923706055,39.91999816894531,39.22999954223633,39.90999984741211,137300.0,-0.0027735907910937385,2.6315979681570862,0.9473673643527581,58.56774349648402,70.52322663569541,0.16998546941267278,-0.4412528478864459,-3.4371752558458795,-7.202297842229882,32.30290311352222,0.6899986267089844,0.9872346267853516,0.2639995574951186,-1.130628509226952,1.6586276242171891,-0.4333144758659131,0.9613135908561503,-1.1099763866429555,52.023002851101296,-17.373722220161767,0.6973140333610338,1,-0.03499794006347656,-1.1749992370605469,-4.649999141693115,-6.834999084472656,-0.6800003051757741,4,-0.016940535571932314,5.157887868292891,39.65999984741211,3.4255243166029214,40.33000183105469,1.0285776566757494,40.0,-0.016940535571932314
4139,2017-01-17,39.02000045776367,39.70000076293945,38.77000045776367,39.22000122070313,211100.0,-0.013400727927201483,-1.6571408330199835,0.5555567329292784,45.29263938918312,67.49554775073385,0.6911465645700474,0.183198186910559,-2.6057290302714193,-6.637209144997868,32.32715228401866,0.9300003051757812,0.9227954145128621,-0.3199993133544936,-1.5714748143260167,0.9314761876170294,-0.9457370638402551,0.3057384371312679,-0.4247793499302688,15.527944423909917,-50.83663859885094,0.625737750485763,1,0.49500083923339844,-0.6450004577636719,-4.12000036239624,-6.305000305175781,-1.4300003051757812,1,-0.009994858664099437,2.6315979681570862,39.54999923706055,5.157887868292891,39.65999984741211,3.4255243166029214,40.33000183105469,-0.009994858664099437
4140,2017-01-18,39.29999923706055,39.34000015258789,38.63000106811523,39.2400016784668,133400.0,0.0071757759100989915,9.142888283378849,-0.2999866486104912,49.164681932730176,64.94990393043663,0.40866006186443826,0.05071573309544419,-2.563528275003918,-6.881889922535322,31.97847178238302,0.7099990844726634,0.8699334515647195,-0.13200054168701314,-1.01902090555906,0.7550198221850337,-0.575510723623033,0.31150964024900674,1.0800018310546804,38.285609654018266,-27.04887230342154,0.443510181936022,1,0.2050018310546804,-0.9249992370605469,-4.124999523162842,-6.309999465942383,-1.7900009155273438,2,-0.01068697651650985,-1.6571408330199835,39.02000045776367,2.6315979681570862,39.54999923706055,5.157887868292891,39.65999984741211,-0.01068697651650985
4141,2017-01-19,38.83000183105469,39.43999862670898,38.54999923706055,39.31999969482422,155000.0,-0.011959221759033634,1.4383687631947772,-8.166963377416073,43.35515495233295,61.051650481955726,0.7594250282403365,0.5621358227134863,-1.7856239377823897,-6.382781113921865,31.362020414563645,0.8899993896484304,0.8283104724806236,-0.6099981307983384,-1.4705731362732024,0.25057687467652556,-1.040285633535774,-0.17971062806090288,1.5149992370605432,18.79209923322111,-45.05266639472066,0.4302875027374331,1,0.6349983215332031,-0.4550018310546875,-3.220000743865967,-5.405000686645508,-2.2900009155273438,3,0.0018027219037686226,9.142888283378849,39.29999923706055,-1.6571408330199835,39.02000045776367,2.6315979681570862,39.54999923706055,0.0018027219037686226
4142,2017-01-20,38.63000106811523,39.099998474121094,38.2599983215332,38.709999084472656,185200.0,-0.0051506761140430735,-1.048772091422085,0.16326196963800593,39.13043117703349,57.89196809785903,0.895234426130429,0.7917013492196574,-1.2981927234683681,-6.145594773133389,30.541393499854376,0.8400001525878906,0.68687013993096,-0.8029989242553768,-1.6884388382499296,0.08244098973917602,-1.2457188812526496,-0.36027896725810393,1.6431999267578163,22.289324132098415,-38.486038946401436,0.44271995699727507,1,0.6899986267089915,-0.25500106811522727,-2.9574999809265066,-5.204999923706048,-3.729999542236321,4,0.0020708779224822838,1.4383687631947772,38.83000183105469,9.142888283378849,39.29999923706055,-1.6571408330199835,39.02000045776367,0.0020708779224822838
4143,2017-01-23,38.58000183105469,39.09000015258789,38.209999084472656,38.63999938964844,121400.0,-0.0012943110452515727,-1.1999942779759294,0.7499880787753852,39.47368861345715,53.603723319484764,0.9179165936727713,0.8705843920303735,-0.9615429980177197,-6.059121531271593,29.342596275459776,0.8800010681152344,0.5009191172895626,-0.8429983139038058,-1.7633201782096393,0.07732355040202776,-1.3031592460567225,-0.382837381750889,1.5724070034179647,24.832371126102483,-32.98823354932864,0.4601609321529185,1,0.7149982452392578,-0.2050018310546875,-2.8525004386901855,-5.155000686645508,-3.8000030517578125,0,0.015552059244282601,-1.048772091422085,38.63000106811523,1.4383687631947772,38.83000183105469,9.142888283378849,39.29999923706055,0.015552059244282601
4144,2017-01-24,38.68000030517578,38.83000183105469,38.20000076293945,38.61999893188477,128400.0,0.0025919769148532446,2.4999629131213377,-1.0000635808747544,40.13014663838875,50.052290946824584,0.7511118035027806,0.7956262819372242,-0.8074715703178441,-6.122173278922531,27.731349325128146,0.6300010681152344,0.31315689395812285,-0.7329998016357422,-1.682061868855989,0.2160622655845046,-1.207530835245862,-0.25846876802562235,1.3170157492968713,38.709707190716955,-17.139456145210374,0.47453103361012183,1,0.6100006103515625,-0.30500030517578125,-2.8199992179870605,-5.254999160766602,-4.430000305175781,1,0.004912063733452543,-1.1999942779759294,38.58000183105469,-1.048772091422085,38.63000106811523,1.4383687631947772,38.83000183105469,0.004912063733452543
4145,2017-01-25,38.7599983215332,39.43999862670898,38.63000106811523,38.88000106811523,96300.0,0.002068201027048966,-3.2631758588148667,-2.0000000000001186,33.971276583123455,45.596423589908156,0.5327458426432017,0.7020021891487005,-0.7755261792767527,-6.15751841495954,26.299085005483015,0.80999755859375,0.22270409984044193,-0.6215017318725558,-1.6145779272444685,0.37157446349935697,-1.118039829558512,-0.12496363418659939,1.0573162037861294,45.161171237133324,-6.1051060398079855,0.4965380976859547,1,0.3600025177001953,0.09000205993652344,-2.8924975395202637,-5.334997177124023,-5.13999938964843,2,-0.030185712580263924,2.4999629131213377,38.68000030517578,-1.1999942779759294,38.58000183105469,-1.048772091422085,38.63000106811523,-0.030185712580263924
4146,2017-01-26,38.13999938964844,38.86999893188477,37.9900016784668,38.790000915527344,97000.0,-0.015995845168556788,1.1728392736040787,5.416555407209933,32.71887942733781,42.42273802334121,0.9045464716022806,1.2913353343631258,-0.07523766175354751,-5.495699191153285,24.25035667101222,0.8799972534179759,0.04652281940203551,-1.1800006866455064,-2.3178655611721126,-0.04213581211890016,-1.748933123908806,-0.6110682493822068,1.5155837594329071,10.344691508729149,-38.046058985352914,0.5689324372633029,1,0.8150005340576172,0.8400020599365234,-1.9374985694885254,-4.714998245239258,-4.540000915527351,3,-0.0165181195122468,-3.2631758588148667,38.7599983215332,2.4999629131213377,38.68000030517578,-1.1999942779759294,38.58000183105469,-0.0165181195122468
4147,2017-01-27,38.04999923706055,38.4900016784668,37.72000122070313,38.18000030517578,100200.0,-0.0023597313588924473,1.0533241102899473,0.20000117375024942,34.13460392217266,39.70794473730662,0.8293678784587328,1.340593821278965,0.04794955569418846,-5.377709282924094,22.16610238340855,0.7700004577636648,-0.1236363369279232,-1.2005008697509751,-2.4697232433348333,0.068721503832883,-1.8351120565429042,-0.5658896829590461,1.4057141355470506,19.185960118610396,-28.590692085295764,0.6346111867919284,1,0.6600017547607422,1.0000019073486328,-0.7674989700317383,-4.624998092651367,-5.770000457763672,4,-0.039684582176350514,1.1728392736040787,38.13999938964844,-3.2631758588148667,38.7599983215332,2.4999629131213377,38.68000030517578,-0.039684582176350514
4148,2017-01-30,37.86999893188477,38.09000015258789,37.13999938964844,37.86999893188477,144500.0,-0.0047306257236519045,3.318161326120267,-0.0,28.780439695605423,37.87325588246465,0.833667966712845,1.4566624053418806,0.2642428411198523,-5.162498183211831,20.102905014127575,0.9500007629394531,-0.3550631279502312,-1.2925010681152287,-2.6886444741105393,0.10364233788008193,-1.9905727711128876,-0.5944293651175698,1.3427147394561985,31.739121060287573,-13.846982914865592,0.6980717029976555,1,0.4200000762939382,0.8900012969970632,-0.19749832153321023,-4.444997787475593,-5.489997863769538,0,-0.07842612859186715,1.0533241102899473,38.04999923706055,1.1728392736040787,38.13999938964844,-3.2631758588148667,38.7599983215332,-0.07842612859186715
4149,2017-01-31,37.86000061035156,38.13999938964844,37.5,37.7400016784668,142200.0,-0.00026401694785349594,-1.1333231608460965,100.0,21.2365177906712,34.77012653334698,0.7395921200714,1.406455727102383,0.3056857336301917,-5.110602856100691,18.554628826063663,0.6399993896484375,-0.5121086305080027,-1.2184993743896513,-2.717387075357564,0.2803883265782616,-1.9679432248736077,-0.4690555239056948,1.0210787759186033,31.304411284210065,-8.923540619721503,0.749443850483957,1,0.42999839782714844,0.8999996185302734,-0.047499656677246094,-4.434999465942383,-5.9700012207031214,1,-0.08135239781830761,3.318161326120267,37.86999893188477,1.0533241102899473,38.04999923706055,1.1728392736040787,38.13999938964844,-0.08135239781830761
4150,2017-02-01,38.41999816894531,38.79999923706055,38.060001373291016,38.060001373291016,137900.0,0.014791271779341697,-3.111135836220873,3.0,25.82267307666308,32.82207299160589,0.04653245060904965,0.7950741450540875,-0.20926410567756193,-5.6163994594831905,16.497713878751185,0.9399986267089844,-0.6475894116798173,-0.6000017166137681,-2.10614371055928,0.906140277331744,-1.3530727135865277,0.15306928035899148,-1.279998779296875,73.98838832305393,39.263782224365016,0.7530709969727564,2,-0.12999916076660156,0.34000205993652344,-0.4174985885620117,-4.804998397827148,-6.879997253417969,2,-0.10853717771168192,-1.1333231608460965,37.86000061035156,3.318161326120267,37.86999893188477,1.0533241102899473,38.04999923706055,-0.10853717771168192
4151,2017-02-02,38.29999923706055,38.54999923706055,37.790000915527344,38.47999954223633,150700.0,-0.0031233455909365215,3.749994039529838,-0.5000052982378062,29.99991024205474,31.80757066549714,0.09325053426330498,0.815097887936318,-0.06628241430031068,-5.425102582117702,14.181046465905943,0.7599983215332031,-0.6906128183371862,-0.6300006866455092,-2.0784268178231073,0.8184254445320889,-1.3542137522343083,0.09421237894328982,-1.1267998504638683,69.87951530360166,36.57151007735643,0.7242130655887997,2,-0.010000228881835938,0.46000099182128906,-0.25749969482421875,-4.684999465942383,-6.609998703002933,3,-0.1221932218903865,-3.111135836220873,38.41999816894531,-1.1333231608460965,37.86000061035156,3.318161326120267,37.86999893188477,-0.1221932218903865
4152,2017-02-03,38.63000106811523,38.72999954223633,38.290000915527344,38.4900016784668,121100.0,0.008616235969408637,1.5882550937976843,-0.7777730682829258,37.29279904906211,31.565249602786576,-0.26457408871372934,0.4274662744304365,-0.35255169538956466,-5.681163692318599,12.87733355559732,0.4399986267089844,-0.7721734904632314,-0.24949893951416868,-1.6637200913008101,1.1647222122724727,-0.956609515407493,0.4576116363791556,-1.4242656845092725,89.75914550773354,56.388731638366664,0.7071105758933216,2,-0.34000205993651633,0.12999916076660867,-0.5875015258788991,-5.015001296997063,-7.030000686645497,4,-0.13020974514406236,3.749994039529838,38.29999923706055,-3.111135836220873,38.41999816894531,-1.1333231608460965,37.86000061035156,-0.13020974514406236
4153,2017-02-06,37.70000076293945,38.560001373291016,37.36000061035156,38.36000061035156,148900.0,-0.024074560690172664,1.2641494495686878,-4.714305177111956,33.58204847905131,30.83768314063797,0.5894585892525299,1.2921909194286485,0.6019271187625037,-4.672459291709885,11.873023364244935,1.2700004577636648,-0.8149166811177722,-1.0959993362426772,-2.583582083597257,0.39158341111190254,-1.839790709919967,-0.35220796256538733,-0.4623801022644045,23.61114422483423,-11.519844294501812,0.7437913736772886,2,0.5899982452392578,1.0599994659423828,0.342498779296875,-4.085000991821289,-5.500000000000007,0,-0.14376662795642825,1.5882550937976843,38.63000106811523,3.749994039529838,38.29999923706055,-3.111135836220873,38.41999816894531,-0.14376662795642825
4154,2017-02-07,37.709999084472656,38.18000030517578,37.209999084472656,37.810001373291016,141000.0,0.0002652074623572531,1.3095262964291716,0.15151865445192614,28.799933268025427,30.263089438960417,0.4776228234443778,1.1937553173968212,0.6192848260420902,-4.597148175251149,11.2381167645281,0.970001220703125,-0.8234035372694137,-0.9910009384155245,-2.502193400673292,0.520191523842243,-1.7465971695444082,-0.23540470728664076,1.0900001525878906,31.446537862666112,-3.149695306114019,0.7555962311288843,2,0.2950000762939453,1.0500011444091797,0.5700006484985352,-4.094999313354492,-4.939998626708984,1,-0.1413417699750643,1.2641494495686878,37.70000076293945,1.5882550937976843,38.63000106811523,3.749994039529838,38.29999923706055,-0.1413417699750643
4155,2017-02-08,37.59000015258789,37.84000015258789,36.9900016784668,37.47999954223633,96900.0,-0.003182151545958911,1.7868774545363584,-1.0999809269502194,31.76462800422304,30.157061503058777,0.46288105104044064,1.1846851064112016,0.7593619248830237,-4.394864956972086,10.366157022956143,0.8499984741210938,-0.8376475616376027,-0.9904998779296861,-2.4489852085649844,0.4679854527056122,-1.7197425432473352,-0.26125721261203694,1.1781990814208996,34.48271326157016,-2.0253657238329623,0.7292426653176476,2,0.30500030517578125,1.095001220703125,0.755000114440918,-3.9750003814697266,-3.8699989318847656,2,-0.15163609310459214,1.3095262964291716,37.709999084472656,1.2641494495686878,37.70000076293945,1.5882550937976843,38.63000106811523,-0.15163609310459214
4156,2017-02-09,38.75,38.86999893188477,37.650001525878906,37.68999862670898,119300.0,0.03085926689820062,-1.1403546343732451,9.63632265224032,51.37613795939447,32.07278750719453,-0.6721771881161942,-0.10514451693320837,-0.3598965537737797,-5.462125717496811,8.806361138483945,1.279998779296882,-0.8377682408429976,0.2485000610351591,-0.9608717492546717,1.4578718713249899,-0.35618584410975274,0.8531859661800709,-1.7599983215332031,93.6170687661056,53.02559681478317,0.6046859051449143,2,-0.8199996948242188,-0.06499862670898438,-0.2350006103515625,-5.135000228881836,-5.360000610351555,3,-0.1860644925025201,1.7868774545363584,37.59000015258789,1.3095262964291716,37.709999084472656,1.2641494495686878,37.70000076293945,-0.1860644925025201
4157,2017-02-10,38.93000030517578,39.04999923706055,38.43000030517578,38.900001525878906,77600.0,0.00464516916582669,3.5926417813444855,0.028300698520546966,53.89754159643305,34.86357660728649,-0.798156702221867,-0.3611552896625625,-0.5100861880655501,-5.543726300368142,7.805738911955079,0.6199989318847656,-0.8147309392865623,0.46500034332275675,-0.6363960328742948,1.5663967195198083,-0.08569784477577258,1.015698531421286,-1.9399986267089844,94.17480222808213,49.45878404226741,0.5506981880985263,2,-0.9099998474121094,-0.24499893188476562,-0.18999958038330078,-5.174999237060547,-5.920001983642585,4,-0.18597481927467652,-1.1403546343732451,38.75,1.7868774545363584,37.59000015258789,1.3095262964291716,37.709999084472656,-0.18597481927467652
4158,2017-02-13,38.88000106811523,39.36999893188477,38.58000183105469,39.04999923706055,112600.0,-0.0012843369295814089,-1.0519494674263252,-5.666836215666565,52.25226541067783,38.30977078728722,-0.6591373748845726,-0.38359118741978904,-0.3834976339791467,-5.3899886229641965,6.875763102854618,0.7899971008300852,-0.7348060385409312,0.44850101470946413,-0.5498828379353071,1.4468848673542354,-0.050690911612917944,0.9476929410318462,-1.8075994873046781,79.41183070418057,32.5341911637144,0.49919192632238435,2,-0.700000762939446,-0.19499969482421164,-0.13000011444091086,-5.124999999999993,-5.530002593994141,0,-0.18724281087059158,3.5926417813444855,38.93000030517578,-1.1403546343732451,38.75,1.7868774545363584,37.59000015258789,-0.18724281087059158
4159,2017-02-14,38.63000106811523,39.040000915527344,38.36000061035156,38.68000030517578,98900.0,-0.006430040975616613,-1.3050851841075874,0.29411632708018387,48.590049334619714,40.83947926039352,-0.32232199228189273,-0.17318640718918488,-0.061780423989020505,-5.041440910179055,6.430630209430327,0.6800003051757812,-0.6603440460634431,0.21800098419188885,-0.746650461724812,1.1826524301085897,-0.26432473876646156,0.7003267071502393,-1.419743646240228,68.90761690137182,20.91178909739861,0.48232572295835074,2,-0.450000762939446,0.055000305175788355,0.13500022888184304,-4.869999885559075,-4.960002899169922,1,-0.16645094815912476,-1.0519494674263252,38.88000106811523,3.5926417813444855,38.93000030517578,-1.1403546343732451,38.75,-0.16645094815912476
4160,2017-02-15,38.88000106811523,39.02999877929688,38.310001373291016,38.41999816894531,97300.0,0.006471653975861358,-1.1176503587517108,-9.200198367283207,58.7264471353292,44.03131669297957,-0.5589925656712893,-0.48092206012157845,-0.25308804555364617,-5.193313075388765,6.124571278010964,0.7199974060058665,-0.5333384146459252,0.48900089263915447,-0.4103306087556575,1.3883323940339665,0.039335141941748475,0.9386666433365605,-1.5401591556396426,71.51170914220121,17.97858774937616,0.449665750697407,2,-0.700000762939446,-0.19499969482421164,-0.12749958038329368,-5.119999885559075,-5.120002746582031,2,-0.15715021714241295,-1.3050851841075874,38.63000106811523,-1.0519494674263252,38.88000106811523,3.5926417813444855,38.93000030517578,-0.15715021714241295
4161,2017-02-16,38.900001525878906,39.099998474121094,38.58000183105469,38.90999984741211,99900.0,0.0005144150518061608,1.6666797085146965,-0.02173534460596947,60.19188776541684,46.57565988368565,-0.5419209960861906,-0.5221819709206699,-0.23036211502369497,-5.10513155830418,5.7188216269243695,0.5199966430664062,-0.37022339517422154,0.5055013656616225,-0.4015356129732197,1.4125383442964647,0.051982876344204954,0.9590198549790401,-1.4383501922387723,55.66051995163204,-2.125692532290145,0.4535184893174204,2,-0.720001220703125,-0.21500015258789062,-0.0775003433227539,-5.140000343322754,-5.0800018310546875,3,-0.13316195634927408,-1.1176503587517108,38.88000106811523,-1.3050851841075874,38.63000106811523,-1.0519494674263252,38.88000106811523,-0.13316195634927408
4162,2017-02-17,38.709999084472656,39.040000915527344,38.36999893188477,38.900001525878906,161300.0,-0.004884381335559795,1.8510648659177673,19.003433803891646,60.04785715133126,49.51630529171676,-0.3792607967088699,-0.3434898914592708,-0.015401490373832871,-4.801844229483663,5.647339907519091,0.670001983642571,-0.2598764777679463,0.3114990234374986,-0.6006021127318633,1.2236001596068604,-0.1445515446471788,0.767549591522176,-1.1338468949378466,37.7357200437609,-22.38090512679659,0.4560505680846796,2,-0.529998779296875,-0.19499778747558594,0.1900014877319336,-4.879998207092285,-4.709999084472656,4,-0.1374321834318557,1.6666797085146965,38.900001525878906,-1.1176503587517108,38.88000106811523,-1.3050851841075874,38.63000106811523,-0.1374321834318557
4163,2017-02-21,39.18000030517578,39.59000015258789,38.79999923706055,38.959999084472656,99600.0,0.01214159730868225,-1.9259243560943218,-1.1578862833279795,64.22413651356355,53.45232787455433,-0.689784522359659,-0.807644329879146,-0.4493104264561225,-5.151164676296048,5.823296536125414,0.8800010681152344,-0.15746964163241017,0.7515003204345732,-0.22306680322716232,1.7260674440963086,0.26421675860370186,1.2387838822654444,-1.4962173110999757,67.96873137353074,4.033745166451695,0.4872835618308684,2,-0.8899993896484375,-0.7250003814697266,-0.2349996566772461,-5.34999942779541,-4.75,1,-0.15747835466013282,1.8510648659177673,38.709999084472656,1.6666797085146965,38.900001525878906,-1.1176503587517108,38.88000106811523,-0.15747835466013282
4164,2017-02-22,38.86999893188477,39.08000183105469,38.36999893188477,39.060001373291016,150400.0,-0.007912235091280917,5.173848144093878,-0.8636426688860823,55.12528968650867,56.04795695036384,-0.2211938663728219,-0.5087634708269135,-0.12348337377140695,-4.728724221002629,5.827178106541723,0.8100013732910085,-0.11040050089096809,0.43199901580810973,-0.5564952200692943,1.4204932516855138,-0.06224810213059584,0.9262461337468153,-1.033718565127998,43.74985098824651,-18.132152459188056,0.4942471179387026,2,-0.2499980926513743,-0.5249977111816477,0.07500171661376243,-4.979998588562019,-3.7199974060058665,2,-0.14201184999868033,-1.9259243560943218,39.18000030517578,1.8510648659177673,38.709999084472656,1.6666797085146965,38.900001525878906,-0.14201184999868033
4165,2017-02-23,37.59000015258789,39.599998474121094,37.4900016784668,39.36999893188477,373400.0,-0.03293024992205262,-1.131314493568946,9.36829424992008,43.603615368753864,55.184343329181544,1.1832346802701963,0.7157864648645926,1.1510237445816571,-3.340352595317796,5.386530190228439,2.109996795654297,0.004954493156176909,-0.7894998550415053,-1.8346188256772038,0.25561911559419315,-1.3120593403593546,-0.2669403697236561,2.0,4.739271373636606,-53.81238274467384,0.5225594853178481,2,0.9549999237060547,0.7049999237060547,1.3550004959106445,-3.6999998092651367,-2.5999984741210866,3,-0.10428310635089777,5.173848144093878,38.86999893188477,-1.9259243560943218,39.18000030517578,1.8510648659177673,38.709999084472656,-0.10428310635089777
4166,2017-02-24,37.5099983215332,39.66999816894531,36.59000015258789,37.40999984741211,190200.0,-0.0021282742944915833,-2.540231951417359,-0.05617895657242764,39.43394243697124,53.57727675590801,1.1944542779492338,0.7864941671339096,1.2676898794655784,-3.1562927096556095,6.110910188738831,3.079998016357422,0.14265202090082596,-0.8380016326904283,-1.949390282039765,0.2733870166589085,-1.3936959573650967,-0.2823073080157599,-0.01999664306640625,29.87008965782887,-23.71228955400393,0.5556943246746682,2,0.6200008392333984,0.6200008392333984,1.430002212524414,-3.619997978210449,-3.1199989318847585,4,-0.09997334491607435,-1.131314493568946,37.59000015258789,5.173848144093878,38.86999893188477,-1.9259243560943218,39.18000030517578,-0.09997334491607435
4167,2017-02-27,36.540000915527344,37.41999816894531,36.52999877929688,37.34000015258789,205000.0,-0.02585970273021887,-1.1707209281770214,-8.000114442664225,39.13857851811163,52.12020043451177,2.0001106537403786,1.7260621013022472,2.244493369746948,-2.0820311862804317,6.930572508773795,0.979999542236321,0.25194783788717956,-1.732499122619629,-3.1038740620974963,-0.36112418314176153,-2.418186592358566,-1.0468116528806917,3.1299972534179688,0.3185394323143971,-54.698116263547654,0.6856874697389341,2,1.55999755859375,1.55999755859375,2.3799991607666016,-2.65000057220459,-1.970001220703125,0,-0.07443900253290048,-2.540231951417359,37.5099983215332,-1.131314493568946,37.59000015258789,5.173848144093878,38.86999893188477,-0.07443900253290048
4168,2017-02-28,34.900001525878906,36.52999877929688,34.81999969482422,36.29999923706055,448700.0,-0.04488230291618667,-1.1923045886366228,1.7499988079059676,29.842201818794834,50.03710626608678,3.3706339623015182,3.30141340341369,3.9010739642934738,-0.3500777978339187,7.541660998697167,1.720001220703125,0.14671581814068446,-3.223998641967775,-5.260707734809621,-1.1872895491259285,-4.242353188388698,-2.2056440955468517,4.769996643066406,1.6495228087506821,-54.020891969840214,1.0183545464209225,2,2.3449974060058594,2.3449974060058594,3.947498321533203,-0.8850011825561523,-0.4900016784667969,1,-0.025788008210015145,-1.1707209281770214,36.540000915527344,-2.540231951417359,37.5099983215332,-1.131314493568946,37.59000015258789,-0.025788008210015145
4169,2017-03-01,34.779998779296875,35.599998474121094,34.560001373291016,35.220001220703125,213800.0,-0.003438473963763178,-1.3636371517994157,0.31428797196737884,29.842185486099936,46.82774386061686,3.226368954794644,3.3506274834311682,4.002110776161651,-0.13996104334739812,8.309473324469273,1.0399971008300781,-0.005745360493776275,-3.1900012969970675,-5.717417394554246,-0.6625851994398886,-4.453709345775657,-1.926293248218478,4.695999450683594,4.305235693943138,-51.81272602852764,1.2637080487785888,3,2.335000991821289,2.335000991821289,4.055001258850098,-0.6549978256225586,-0.029998779296875,2,-0.010063211224993873,-1.1923045886366228,34.900001525878906,-1.1707209281770214,36.540000915527344,-2.540231951417359,37.5099983215332,-0.010063211224993873
4170,2017-03-02,34.25,35.02000045776367,34.09999847412109,34.689998626708984,156400.0,-0.015238608335212511,-1.4864862078386412,0.9999913302815925,14.511063216834799,41.75209668855219,3.3866800049976433,3.744167872531122,4.522068139505443,0.47798468201424527,9.88808906659622,0.9200019836425852,-0.17827578550458156,-3.511500167846677,-6.5240584674771895,-0.49894186821616415,-5.017779317661933,-2.0052210180314205,4.931038418579099,2.693025746811051,-46.67056646997114,1.5062791498152581,3,2.634998321533203,2.634998321533203,4.582500457763672,9.5367431640625e-07,0.18999862670898438,3,0.026277416813982768,-1.3636371517994157,34.779998779296875,-1.1923045886366228,34.900001525878906,-1.1707209281770214,36.540000915527344,0.026277416813982768
4171,2017-03-03,33.61999893188477,34.22999954223633,32.939998626708984,33.97999954223633,214500.0,-0.018394191769787627,2.0,0.8181857589970621,10.898397097910774,36.29104557150548,3.563710981649834,4.222044400128354,5.095492236953746,1.1958765419847595,11.614893027518074,1.3100013732910156,-0.34917315402477556,-3.907501220703118,-7.428134888646063,-0.3868675527601724,-5.667818054674591,-2.147184386731645,5.154556291137688,15.17857979146903,-27.338700447082335,1.7603168339714732,3,2.6849994659423757,2.6849994659423757,5.36500167846679,0.6300020217895437,1.1300010681152273,4,0.040749636826512114,-1.4864862078386412,34.25,-1.3636371517994157,34.779998779296875,-1.1923045886366228,34.900001525878906,0.040749636826512114
4172,2017-03-06,33.59999847412109,33.65999984741211,33.209999084472656,33.56999969482422,210600.0,-0.0005948976323351118,4.999949137887188,-0.08332980121220587,10.946760754925748,30.37133715387905,3.1096419057193643,4.053724739722135,5.054292956513073,1.3010309823853774,13.66496464509275,0.4500007629394531,-0.6196715386593823,-3.676001548767097,-7.564454268352591,0.21245117081839737,-5.620227908559841,-1.7317751889743533,4.591101089270026,18.384396082443978,-18.661852443405024,1.9442263597927456,3,2.704999923706062,2.704999923706062,5.367502212524421,1.2300024032592844,1.720001220703132,0,0.023511933077491776,2.0,33.61999893188477,-1.4864862078386412,34.25,-1.3636371517994157,34.779998779296875,0.023511933077491776
4173,2017-03-07,32.279998779296875,33.639999389648445,32.220001220703125,33.59000015258789,327000.0,-0.03928570698718581,1.0141820178938978,-43.66848931842336,9.450844762395278,25.296398828977562,3.7413936951280746,5.214185900912668,6.296170270224508,2.70017180177544,14.918716402460538,1.4199981689453196,-0.9646292601486834,-4.725001144409177,-9.200236800595675,-0.2497654882226783,-6.962618972502426,-2.4873833163159276,5.385990690426027,1.7750771404644907,-29.95039228079451,2.237617828093251,3,3.6650009155273438,3.6650009155273438,6.600002288818359,4.710000991821282,2.9099998474121094,1,0.07094179064827166,4.999949137887188,33.59999847412109,2.0,33.61999893188477,-1.4864862078386412,34.25,0.07094179064827166
4174,2017-03-08,32.380001068115234,32.779998779296875,32.299999237060554,32.299999237060554,180700.0,0.003097964454772395,-10.999713904255245,-0.06107003602118214,7.682335387042457,21.305145497676296,2.9323378510151556,4.94809084617998,6.114373055465542,2.6768634902425816,16.086621926334,0.5,-1.331582108301454,-4.358498954772948,-9.27045823803963,0.5534603284937347,-6.814478596406289,-1.9025193131396065,4.632469811725294,5.7142818217364235,-20.111895829273326,2.455979641633342,3,3.5649986267089844,3.5649986267089844,6.144998550415039,5.3899993896484375,2.4399986267089844,2,0.0626929806156129,1.0141820178938978,32.279998779296875,4.999949137887188,33.59999847412109,2.0,33.61999893188477,0.0626929806156129
4175,2017-03-09,31.88999938964844,32.709999084472656,31.82999992370605,32.34999847412109,182600.0,-0.015132849360814271,-2.0344902428917884,-5.749856952127023,6.993900235715259,17.700696364203413,2.825943250976298,5.258788433492111,6.498758225843684,3.247396250516399,17.16111060180196,0.8799991607666051,-1.821287283486079,-4.563500595092773,-9.909690374286814,0.7826891841012689,-7.23659548468979,-1.8904057054957555,4.547375131095595,2.499978144960401,-18.744668201297532,2.67309488959702,3,2.7349996566772425,3.8599996566772425,6.635000228881832,6.160001754760739,3.29000091552734,3,0.08968330715239592,-10.999713904255245,32.380001068115234,1.0141820178938978,32.279998779296875,4.999949137887188,33.59999847412109,0.08968330715239592
4176,2017-03-10,31.540000915527344,32.290000915527344,31.489999771118164,32.09999847412109,126300.0,-0.010975179705858151,-1.4242464526197411,1.217388419882918,6.859243726410625,14.114103609569968,2.503288137902409,5.313354893965467,6.737540368604201,3.676548474697995,19.659221221788428,0.8000011444091797,-2.29490460643634,-4.552999114990236,-10.210460809726392,1.1044625797459169,-7.381729962358314,-1.7242682676221577,4.252341161631378,2.3042001221757835,-16.15819693214439,2.828730847368077,3,2.469998359680176,4.0399980545043945,6.98499870300293,6.510000228881836,3.3999977111816406,4,0.09194665906791255,-2.0344902428917884,31.88999938964844,-10.999713904255245,32.380001068115234,1.0141820178938978,32.279998779296875,0.09194665906791255
4177,2017-03-13,31.690000534057614,32.150001525878906,31.5,31.61000061035156,191800.0,0.004755853334690974,-3.333326975528913,-0.14285762942779473,3.1289336063935593,11.14596269708094,1.780170420546984,4.841361076918371,6.473517742919274,3.6089751521595765,22.341064555239722,0.6500015258789062,-2.644576599127859,-4.040999507904058,-9.858389049131386,1.7763900333232705,-6.949694278517722,-1.1323047372903936,3.413966774134618,9.302362717448675,-2.77811020578328,2.9086947706136637,3,1.8549985885620153,3.8899984359741246,6.83499908447266,6.440000534057621,3.3000011444091903,0,0.09656041067761323,-1.4242464526197411,31.540000915527344,-2.0344902428917884,31.88999938964844,-10.999713904255245,32.380001068115234,0.09656041067761323
4178,2017-03-14,31.60000038146973,31.989999771118164,31.1200008392334,31.57999992370605,135900.0,-0.0028400173894336245,1.1749994039529839,0.2500059604702507,3.217526785720821,8.187667285927702,1.5118221666852882,4.5935091098382195,6.439972887598611,3.787622920706699,24.864389731198255,0.8699989318847656,-3.0081147132914836,-3.766999626159663,-9.665235407631268,2.1312361553119423,-6.716117516895462,-0.8178817354238639,2.925732120790652,28.91567095667462,19.980234491363973,2.949117890735802,3,1.470000267028805,3.7949991226196254,6.924999237060543,6.530000686645504,3.8199977874755824,1,0.11772149583693992,-3.333326975528913,31.690000534057614,-1.4242464526197411,31.540000915527344,-2.0344902428917884,31.88999938964844,0.11772149583693992
4179,2017-03-15,32.200000762939446,32.330001831054695,31.459999084472656,31.70000076293945,216500.0,0.018987353614766223,1.2894744767353645,24.999427808497522,11.988742076033319,7.907409381394205,0.5669868864347833,3.6755366467867887,5.723753742461355,3.284012182863009,27.60177359194792,0.8700027465820384,-3.322678633282557,-2.8454992294311623,-8.695629114352023,3.0046306554896987,-5.770564171891593,0.07956571302926818,1.7127000399760774,67.9245984666815,56.043520154009755,2.92506494246043,3,0.47499942779541726,3.1949987411499094,6.324998855590827,5.930000305175788,2.819999694824226,2,0.09285707431444767,1.1749994039529839,31.60000038146973,-3.333326975528913,31.690000534057614,-1.4242464526197411,31.540000915527344,0.09285707431444767
4180,2017-03-16,32.77000045776367,32.97999954223633,32.200000762939446,32.200000762939446,177600.0,0.017701853457105177,-1.7368392873873562,1.1399993896484597,18.733530878910003,8.77797980150523,-0.2626488472820867,2.766142535926029,5.0401506796188755,2.8233174937114,30.21165267545764,0.7799987792968821,-3.4256121203962806,-1.9699995040893583,-7.611424999453668,3.671425991274951,-4.7907122517715095,0.8507132435927964,0.640014351689068,88.70971876842619,75.8364194193945,2.820712747682154,3,-0.38000011444091797,2.6249990463256836,5.612499237060547,5.3600006103515625,2.9099998474121094,3,0.06255719281123384,1.2894744767353645,32.200000762939446,1.1749994039529839,31.60000038146973,-3.333326975528913,31.690000534057614,0.06255719281123384
4181,2017-03-17,33.720001220703125,33.81999969482422,32.509998321533196,32.700000762939446,638400.0,0.02898995269053728,1.1475478010725066,1.7894754453828654,31.349221166509366,11.044919847236743,-1.337639604263643,1.484270782834102,3.9688020995240834,1.9924490420136607,32.4919840756112,1.3100013732910227,-3.512695933554795,-0.7609987258911133,-6.063731922926394,4.541734471144164,-3.4123653244087535,1.890367872626527,-2.6000003814697266,96.29635124051889,78.45444144785719,2.6513665985176385,3,-1.2500009536743164,1.6749982833862305,4.569999694824219,4.409999847412109,2.579998016357422,4,0.0432977174264233,-1.7368392873873562,32.77000045776367,1.2894744767353645,32.200000762939446,1.1749994039529839,31.60000038146973,0.0432977174264233
4182,2017-03-20,33.389999389648445,33.540000915527344,33.110000610351555,33.540000915527344,216500.0,-0.009786530815783845,4.733279080413095,-0.14706025349025145,37.91999765625288,14.208159057665364,-1.1628442871058553,1.4706785675094167,4.185948948387853,2.432411125182732,35.00960479258619,0.6100006103515696,-3.4747145632396297,-0.8250005722045799,-5.755162961425036,4.105161817015876,-3.290081766814808,1.6400806224056481,-2.2159985733032315,84.07405602097263,61.53254672239808,2.4650811946102276,3,-0.919999122619636,2.005000114440911,4.917501449584954,4.74000167846679,3.8899993896484375,0,0.04642106215614583,1.1475478010725066,33.720001220703125,-1.7368392873873562,32.77000045776367,1.2894744767353645,32.200000762939446,0.04642106215614583
4183,2017-03-21,33.009998321533196,33.59999847412109,32.860000610351555,33.59999847412109,172700.0,-0.011380685087195808,1.5084666860634275,3.9332943390470305,36.40553886504942,17.39962611077725,-0.7469531827151883,1.4384901589848411,4.455056816896018,2.9217580909071685,37.19993943346643,0.7399978637695312,-3.353262918225809,-0.8965015411377024,-5.257892795372989,3.464889713097584,-3.0771971682553456,1.2841940859799408,-1.7830775276184028,65.67791678789612,39.14301114984055,2.180695627117644,3,-0.5399980545043874,2.3850011825561594,5.342502593994148,5.120002746582038,4.790000915527351,1,0.059981928434149845,4.733279080413095,33.389999389648445,1.1475478010725066,33.720001220703125,-1.7368392873873562,32.77000045776367,0.059981928434149845
4184,2017-03-22,33.34999847412109,33.52000045776367,32.240001678466804,32.860000610351555,260800.0,0.010299914264645604,2.0843276036399705,-0.8305046390586105,42.879743015249055,21.386941975169897,-1.0447566720225367,0.6996111219835015,3.9980907634543144,2.6996198543802237,40.2136208730941,1.279998779296868,-3.225303973498292,-0.2805013656616282,-3.9655518324204238,3.404549101097171,-2.123026599041026,1.5620238677177696,-2.0712161021881066,70.98755984015905,39.72510458539114,1.8425252333793989,3,-0.879998207092278,2.045001029968269,5.082502365112312,4.780002593994148,3.4500007629394602,2,0.062068959206414975,1.5084666860634275,33.009998321533196,4.733279080413095,33.389999389648445,1.1475478010725066,33.720001220703125,0.062068959206414975
4185,2017-03-23,33.669998168945305,34.130001068115234,33.139999389648445,33.299999237060554,208900.0,0.009595193687116144,-1.8695757937627195,0.7551031529777834,50.4159666185756,26.226577852077114,-1.2133022476957507,0.07470726969421548,3.549859239140197,2.5019764615031974,42.20593475428763,0.9900016784667898,-2.9170274945645005,0.23549842834471946,-2.9453217932654923,3.4163186499549347,-1.35491168246039,1.8259085391498253,-2.340391450554499,75.66121440623868,40.614233315694854,1.590410110805107,3,-1.044997215270989,1.72500133514405,4.762502670288093,4.460002899169929,3.6700019836425852,3,0.040095110253481,2.0843276036399705,33.34999847412109,1.5084666860634275,33.009998321533196,4.733279080413095,33.389999389648445,0.040095110253481
4186,2017-03-24,33.759998321533196,34.400001525878906,33.310001373291016,33.709999084472656,189500.0,0.002673007350232126,-1.5647223556128014,0.1351334632396012,51.31578699703921,31.58067267325996,-1.0675426541188813,-0.3274254511172572,3.3193906311673302,2.5341821019108224,43.35324417143903,1.0900001525878906,-2.5884561699644806,0.5129985809326101,-2.0355538558120756,3.061551017677292,-0.7612776374397328,1.787274799304953,-2.318375829153414,70.37021992790885,31.843434453664933,1.2742762183723413,3,-0.9999971389770437,1.6350011825561594,4.672502517700202,4.370002746582038,3.510002136230476,4,0.05687209949942296,-1.8695757937627195,33.669998168945305,2.0843276036399705,33.34999847412109,1.5084666860634275,33.009998321533196,0.05687209949942296
4187,2017-03-27,33.81999969482422,34.049999237060554,33.439998626708984,33.439998626708984,198000.0,0.0017772919512484275,-2.210520503940207,7.60013733119815,65.97508895670563,38.55373513670271,-0.8868961656176069,-0.634164659782769,3.138321339518697,2.592227900735182,44.510896206661066,0.6100006103515696,-2.1696705303081387,0.7090000152587876,-1.3412307605021567,2.759230791019732,-0.3161153726216881,1.7341154031392634,-2.2008744604344876,73.14806148020851,28.73430182000638,1.0251153878804726,3,-0.8899993896484375,1.5749998092651367,4.61250114440918,4.450000762939453,2.9000015258789134,0,0.0733293780193578,-1.5647223556128014,33.759998321533196,-1.8695757937627195,33.669998168945305,2.0843276036399705,33.34999847412109,0.0733293780193578
4188,2017-03-28,34.0,34.15999984741211,33.34999847412109,33.610000610351555,190400.0,0.005322303571851483,1.2816969514619643,1.0263112984992406,66.5305833288569,44.613939720349784,-0.771819828148999,-0.9328770472494128,2.840394768044547,2.5337972695542135,44.43959458462129,0.8100013732910227,-1.6828756750467946,0.9340003967285142,-0.9862881472262188,2.8542889406832437,-0.026143875248848758,1.8941446687058772,-2.214022188120918,81.48140953073916,30.843416453936285,0.9601442719773655,3,-0.6999988555908203,1.3949995040893555,4.347500801086426,4.284999847412102,2.9300003051757812,1,0.09647055233226132,-2.210520503940207,33.81999969482422,-1.5647223556128014,33.759998321533196,-1.8695757937627195,33.669998168945305,0.09647055233226132
4189,2017-03-29,34.43000030517578,34.540000915527344,33.740001678466804,33.860000610351555,238600.0,0.012647067799287592,1.0253121770789897,1.4615399663523527,76.23965737110821,51.00350933059403,-0.952382005617558,-1.4655840494170889,2.3121195123639495,2.2308576646168916,44.03920971884898,0.7999992370605398,-1.1448637535590862,1.3815006256103501,-0.47845088649071243,3.241452137711409,0.45152486955981885,2.3114763816608814,-2.4871810704567103,92.1428221099612,33.952708109068624,0.9299757560505303,3,-1.039999008178711,0.9649991989135742,3.942500114440918,3.9449996948242188,2.349998474121101,2,0.0978797241363416,1.2816969514619643,34.0,-2.210520503940207,33.81999969482422,-1.5647223556128014,33.759998321533196,0.0978797241363416
4190,2017-03-30,35.150001525878906,35.34000015258789,34.419998168945305,34.5,288100.0,0.020912030622169064,-1.2715952867597664,1.1403541647146864,84.64487484001722,56.925248627650454,-1.4519663809441496,-2.2289834179980517,1.4911570231023177,1.648982369593945,43.02777828299049,0.9200019836425852,-0.5597894129969347,2.05650177001953,0.03741129824668121,4.0755922417923784,1.046956534133102,3.0660470059059577,-2.9994077566951702,90.64045611028429,24.332680739391165,1.0095452358864252,3,-1.3600006103515625,0.24499797821044922,3.3324995040893555,3.2249984741210938,1.7099990844726562,3,0.0469416113671246,1.0253121770789897,34.43000030517578,1.2816969514619643,34.0,-2.210520503940207,33.81999969482422,0.0469416113671246
4191,2017-03-31,34.990001678466804,35.41999816894531,34.720001220703125,35.09000015258789,340500.0,-0.004551915802743389,-1.1874925494122976,-0.15384344519172116,81.60916432298178,61.77960047950923,-1.2213051221022084,-2.067063282460097,1.5614065263932275,1.9399157785247567,41.34318049604693,0.6999969482421875,-0.10473175523899414,1.8280017852783246,-0.35278140897163723,4.008784979528283,0.7376101881533472,2.918393382403302,-2.520467270942653,79.22721961971006,5.4728247814119015,1.0903915971249796,3,-1.1600017547607493,0.4049978256225515,3.4299983978271413,3.384998321533196,2.059997558593743,4,0.06716199946818802,-1.2715952867597664,35.150001525878906,1.0253121770789897,34.43000030517578,1.2816969514619643,34.0,0.06716199946818802
4192,2017-04-03,34.389999389648445,35.25,34.299999237060554,34.889999389648445,200500.0,-0.017147821092778237,-1.7941186370316973,5.000076295109839,74.34550250900831,65.99515199550466,-0.519127184838915,-1.4807608936949421,2.0692835432157395,2.656556871516109,39.71600899213741,0.950000762939446,0.2802102702604685,1.1884994506836009,-1.0534479077581906,3.430446809125396,0.06752577146270511,2.3094731299044966,-1.566409330753757,50.24159752910832,-27.97900883495838,1.1209736792208969,4,-0.5599994659423899,-0.11999988555908914,3.739999771118157,3.9850006103515554,2.8600006103515554,0,0.08374530733437946,-1.1874925494122976,34.990001678466804,-1.2715952867597664,35.150001525878906,1.0253121770789897,34.43000030517578,0.08374530733437946
4193,2017-04-04,34.56999969482422,34.84000015258789,34.15999984741211,34.43000030517578,199500.0,0.005234088641186574,1.0,-0.279998779296875,72.31633628762341,69.26588458132403,-0.5079907580275673,-1.560406449973108,1.7989620332357603,2.592392467353939,37.612124255704025,0.6800003051757812,0.49696511735943005,1.2539997100830078,-1.02341709921172,3.531416519377732,0.11529130543564747,2.392708114730368,-1.4348406627234596,49.40474703735892,-28.874081857365532,1.1387084046473626,4,-0.29000091552734375,-0.744999885559082,3.529998779296875,3.8050003051757812,2.9300003051757812,1,0.062192697276789666,-1.7941186370316973,34.389999389648445,-1.1874925494122976,34.990001678466804,-1.2715952867597664,35.150001525878906,0.062192697276789666
4194,2017-04-05,34.40999984741211,34.720001220703125,34.220001220703125,34.700000762939446,244600.0,-0.0046282860521998925,2.0302862163036943,-2.0714441416893226,66.73465638205445,71.07907233282167,-0.20318422422568716,-1.3075660362169188,1.8616954931360183,2.8488341973435496,35.394542973843855,0.5,0.6649411419571578,0.9924999237060561,-1.290212071908286,3.275211919320398,-0.14885607410111135,2.1338559215132236,-1.0006601188900035,19.841296272188096,-54.75860561102292,1.1413559978071701,4,-0.04500007629394531,-1.0500001907348633,2.8349990844726562,3.190000534057617,2.0900001525878906,2,0.07323453847539607,1.0,34.56999969482422,-1.7941186370316973,34.389999389648445,-1.1874925494122976,34.990001678466804,0.07323453847539607
4195,2017-04-06,34.75,34.779998779296875,34.31999969482422,34.439998626708984,150700.0,0.009880853068747086,1.486488715680513,-1.0689668780090236,62.00462386626356,72.2667208738466,-0.4178127530236537,-1.499179859983343,1.42379539257022,2.5347832184596655,32.83449394079944,0.45999908447265625,0.9005835488634446,1.18950004577637,-1.0481912060602312,3.4271912976129677,0.07065441985807297,2.308345671694667,-1.099381258627112,46.825471312530084,-23.996013169373384,1.1188456259182995,4,-0.3650016784667969,-1.4800004959106445,2.364999771118164,2.720001220703125,2.1399993896484375,3,0.05841723105890306,2.0302862163036943,34.40999984741211,1.0,34.56999969482422,-1.7941186370316973,34.389999389648445,0.05841723105890306
4196,2017-04-07,34.439998626708984,34.919998168945305,34.43000030517578,34.700000762939446,153100.0,-0.008920902828518429,-2.4999999999999494,-0.8387128530117287,62.29504974731018,71.85782762835821,-0.0013516256176586694,-1.0126999589015497,1.6502635666391612,2.8559418619622505,29.935448331552305,0.48999786376952414,1.0651435800037348,0.7344987869262667,-1.3202824088208729,2.78927998267341,-0.2928918109473031,1.7618893847998365,-0.5770543540274033,25.687957807354316,-41.661994823741075,1.027390597873571,4,-0.05500030517578125,-1.169999122619629,2.4449996948242188,2.8000011444091726,2.249999999999993,4,0.07026719164169215,1.486488715680513,34.75,2.0302862163036943,34.40999984741211,1.0,34.56999969482422,0.07026719164169215
4197,2017-04-10,34.75,35.209999084472656,34.110000610351555,34.470001220703125,278200.0,0.009001201673991988,-1.1999969482421704,-1.0769095337304793,70.71426430531335,72.3226810701867,-0.1850156216247001,-1.1401560046842434,1.2615103813738031,2.5353822997561934,27.00757420353248,1.0999984741211009,1.1657309134202833,0.8915001869201689,-0.9788029502388724,2.76180332407921,-0.043651381659351784,1.8266517554996895,-0.7002092597667726,58.181843402992385,-8.992148481963184,0.9351515685795211,4,-0.1700000762939453,-1.4800004959106445,1.5549983978271484,1.9099998474121094,0.6100006103515625,0,0.06618702840461999,-2.4999999999999494,34.439998626708984,1.486488715680513,34.75,2.0302862163036943,34.40999984741211,0.06618702840461999
4198,2017-04-11,35.31999969482422,35.779998779296875,34.689998626708984,34.689998626708984,138400.0,0.01640286891580489,-2.4603120780376746,2.2500136239782016,72.2347369327479,71.8776899103689,-0.6124925027465054,-1.4937590226826387,0.6235614647003302,1.960267138691762,23.505563082882897,1.0900001525878906,1.2768928355218634,1.2754999160766616,-0.3762234674999405,2.9272232996532637,0.449638224288357,2.101361607864966,-1.2099990844726634,72.45511444104356,5.525428467288933,0.8258616917883027,4,-0.375,-1.869999885559082,0.9849987030029297,1.3400001525878906,0.4200019836425781,1,0.05464327072059971,-1.1999969482421704,34.75,-2.4999999999999494,34.439998626708984,1.486488715680513,34.75,0.05464327072059971
4199,2017-04-12,35.189998626708984,35.45000076293945,34.90999984741211,35.20000076293945,176100.0,-0.003680664474475792,1.117641778987838,-0.015876379797881937,67.92449435129157,70.01986985606605,-0.4060488328541041,-1.189242558560636,0.6830240465392734,2.081630410518173,20.354893197505504,0.5400009155273438,1.3045751916564825,0.9959989547729506,-0.4852444614079445,2.477242370953846,0.2553772466824995,1.7366206628634018,-1.079998016357429,64.67061080908235,-1.1069003901766052,0.7406217080904487,4,-0.24499893188476562,-1.7399988174438477,0.7550010681152344,1.1100025177001953,0.5300025939941406,2,0.06564369035063677,-2.4603120780376746,35.31999969482422,-1.1999969482421704,34.75,-2.4999999999999494,34.439998626708984,0.06564369035063677
4200,2017-04-13,34.81999969482422,35.27000045776367,33.630001068115234,35.110000610351555,128700.0,-0.010514320725319326,4.377041799034445,28.99389778794742,61.72565792860631,67.8105913678021,-0.09809966355333444,-0.6933359536489476,0.9586775643415564,2.4439457696877724,18.477055462770497,1.6399993896484375,1.3114912618539165,0.5235000610351577,-0.8201686950201434,1.8671688170904588,-0.14833431699249644,1.1953344390628118,0.9599990844726562,55.348832257824135,-9.440932517058805,0.6718343780276521,4,-0.11499977111816406,-1.369999885559082,1.125,1.480001449584961,1.8499984741210938,3,0.04824814244399622,1.117641778987838,35.189998626708984,-2.4603120780376746,35.31999969482422,-1.1999969482421704,34.75,0.04824814244399622
4201,2017-04-17,35.18000030517578,35.220001220703125,34.72999954223633,34.86999893188477,128300.0,0.010338903317252957,1.5128084744270665,-1.0689668780089991,64.10786871129912,66.67307650138999,-0.47864982209660667,-0.9890584066901127,0.510438096490077,2.0675790070528777,17.598180499969494,0.4900016784667969,1.2408887810086426,0.8105007171630874,-0.5596710237598614,2.180672458086036,0.1254148467016094,1.4955865876245653,0.5569985198974621,72.09306451813225,8.015201620982452,0.6850858704614746,4,-0.47500038146972656,-1.7300004959106445,0.007498741149902344,0.9250001907348562,0.9000015258789062,0,0.048607136715148824,4.377041799034445,34.81999969482422,1.117641778987838,35.189998626708984,-2.4603120780376746,35.31999969482422,0.048607136715148824
4202,2017-04-18,34.939998626708984,35.110000610351555,34.689998626708984,35.0,152300.0,-0.006822105639137432,1.99998637620751,-0.19355195963822508,59.631116305065824,65.26360761443914,-0.17033916653544168,-0.6608635509009133,0.6469542098998957,2.2977960018220216,16.685501637632626,0.4900016784667969,1.0394960586057636,0.4929990768432617,-0.817961517612602,1.8039596712991255,-0.16248122038467017,1.1484793740711936,0.7548602432250959,60.93018386860395,-0.9071589201489303,0.655480297227931,4,-0.2349987030029297,-1.4899988174438477,-0.14499950408935547,0.9950017929077148,0.1100006103515696,1,0.05008586344540533,1.5128084744270665,35.18000030517578,4.377041799034445,34.81999969482422,1.117641778987838,35.189998626708984,0.05008586344540533
4203,2017-04-19,34.990001678466804,35.36000061035156,34.900001525878906,35.0,120500.0,0.001431112012683311,-3.8421306242094486,0.16663487825024714,56.22222165708341,64.09555931166457,-0.17265623997207769,-0.5849128061818831,0.5218942612018154,2.233569207883882,15.421458785790982,0.45999908447265625,0.8612400705092469,0.4440019607543988,-0.6982296590227293,1.5862335805315269,-0.1271138491341688,1.0151177706429664,0.6635600354308977,74.72532079094238,16.030672818867885,0.5711158098885645,4,-0.2850017547607493,-1.5400018692016673,-0.4275026321411204,0.9449987411498952,-4.160001754760753,2,0.010574418809258246,1.99998637620751,34.939998626708984,1.5128084744270665,35.18000030517578,4.377041799034445,34.81999969482422,0.010574418809258246
4204,2017-04-20,35.41999816894531,35.779998779296875,35.09000015258789,35.150001525878906,88200.0,0.012289124602789858,-2.5384600336476386,-27.00419687144231,53.206605849072346,63.118001754198886,-0.49653372755212644,-0.8979153022543329,0.01996763484871167,1.792822677138055,13.474258540158957,0.789997100830071,0.7659417175281504,0.7704984664917021,-0.28745402264602404,1.8284509556294282,0.24152222192283546,1.2994747110605687,-1.7899971008300781,83.25576773969188,27.420528481398406,0.5289762445688637,4,-0.7149982452392578,-1.7999992370605469,-1.1874980926513672,0.3300027847290039,-4.599998474121094,3,0.00903454336714371,-3.8421306242094486,34.990001678466804,1.99998637620751,34.939998626708984,1.5128084744270665,35.18000030517578,0.00903454336714371
4205,2017-04-21,35.02000045776367,35.40999984741211,34.990001678466804,35.29999923706055,137100.0,-0.011292990735734754,-1.4706040750382088,-1.0370454095905508,50.33706458918745,61.7893367366297,-0.06057930263735045,-0.41275528253788707,0.3457726743208127,2.1764418633267937,12.248237549264681,0.4299964904785085,0.6730092658647919,0.30300064086914347,-0.6598048787173667,1.2658061604556536,-0.17840211892411162,0.7844034006623986,-1.3469994354248058,30.275393106248057,-21.667297349289232,0.4814027597932533,4,-0.3150005340576172,-1.0300006866455078,-0.9850006103515625,0.7300004959106445,-5.550001144409183,4,0.019988599479994207,-2.5384600336476386,35.41999816894531,-3.8421306242094486,34.990001678466804,1.99998637620751,34.939998626708984,0.019988599479994207
4206,2017-04-24,35.68000030517578,35.79999923706055,35.150001525878906,35.45000076293945,154800.0,0.01884636889734237,1.7659629728830342,-0.8214305177111717,64.3015554822502,61.07681353406713,-0.5880243289307785,-0.9713392511206536,-0.4196762646353491,1.5070881664297104,11.10232863966342,0.779998779296875,0.6547285727685548,0.8670003890991183,-0.07672363646643987,1.8107244146646764,0.3951383763163392,1.3388624018818973,-1.9648593276977522,89.18929136023095,35.501694159578804,0.47186201278277967,4,-0.9650001525878906,-1.6599998474121094,-1.7875003814697266,0.07000064849853516,-5.880001068115231,0,0.02774657666205016,-1.4706040750382088,35.02000045776367,-2.5384600336476386,35.41999816894531,-3.8421306242094486,34.990001678466804,0.02774657666205016
4207,2017-04-25,36.29999923706055,36.63999938964844,35.86000061035156,35.88999938964844,173900.0,0.01737665152975998,-2.3191620605972063,1.7826115801170948,67.47474015750458,60.547925003484536,-1.0784437659352548,-1.4714589985636763,-1.1458968137793732,0.8743798076519269,10.089515903567614,0.9599990844726562,0.668655482548445,1.362999343872069,0.32194531546825544,2.4040533722758823,0.8424723296701657,1.883526358073972,-2.5014639291992182,80.45973735557845,25.146838125010603,0.5205270142019054,4,-1.164999008178711,-1.8599987030029297,-2.367499351501465,-0.5499982833862305,-5.579999923706058,1,-0.006060534728090317,1.7659629728830342,35.68000030517578,-1.4706040750382088,35.02000045776367,-2.5384600336476386,35.41999816894531,-0.006060534728090317
4208,2017-04-26,37.27999877929688,37.41999816894531,36.20000076293945,36.34000015258789,217800.0,0.026997233135911625,1.0,2.2926804305957615,74.87000610219292,61.31964853136246,-1.9569762747121047,-2.3116494199504913,-2.221308481156264,-0.08960716273031011,9.432930105218956,1.2199974060058594,0.7372739974520286,2.178998947143562,0.7856482368714452,3.5723496574156783,1.4823235920075035,2.87567430227962,-3.310975626528325,94.23869992417717,33.01624681059516,0.6966753551360587,4,-1.7549991607666087,-2.4499988555908274,-3.3474988937378,-1.5299978256225657,-7.019998550415043,2,-0.05981758624613309,-2.3191620605972063,36.29999923706055,1.7659629728830342,35.68000030517578,-1.4706040750382088,35.02000045776367,-0.05981758624613309
4209,2017-04-27,37.79999923706055,37.83000183105469,37.33000183105469,37.33000183105469,119100.0,0.013948510589878005,-1.1276713173764477,0.49999797090274156,75.63024240314357,62.86460236186659,-2.3108212137258164,-2.7049154095431334,-2.8245863243664786,-0.5921651046587542,9.352753578780568,0.5500030517578054,0.7644033439437976,2.5304994583129883,0.7247608142256112,4.336238102400365,1.6276301362693033,3.4333687803566733,-3.554898082997852,98.9435706907691,34.41700439320999,0.9028693220436871,4,-1.539999008178711,-2.7649974822998047,-3.867499351501465,-2.0499982833862305,-7.929998397827148,3,-0.18439151994799108,1.0,37.27999877929688,-2.3191620605972063,36.29999923706055,1.7659629728830342,35.68000030517578,-0.18439151994799108
4210,2017-04-28,36.79999923706055,37.72000122070313,36.47999954223633,37.72000122070313,188200.0,-0.02645502698898372,1.6956500105732968,-1.9574618325257644,67.77109056689623,63.2716270124885,-1.117990436183959,-1.6600766531900817,-1.929260276743534,0.41101726489792156,9.820318021776226,1.3199996948242188,0.7172420953831633,1.4479995727539077,-0.4812932553202387,3.377292400828054,0.48335315871683093,2.4126459867909844,-2.196408015298651,61.56707176469583,-7.547119994426318,0.9646464140370744,4,-0.5399990081787109,-1.3149986267089844,-2.867499351501465,-1.0499982833862305,-7.3899993896484375,4,-0.16249999092972778,-1.1276713173764477,37.79999923706055,1.0,37.27999877929688,-2.3191620605972063,36.29999923706055,-0.16249999092972778
4211,2017-05-01,37.34000015258789,37.709999084472656,36.93999862670898,36.93999862670898,155600.0,0.014673938226159589,-2.849987602281079,-0.4347833298088967,68.85007682146271,64.29595595875482,-1.474425327829124,-2.123887451320428,-2.5704632101553813,-0.13125116897661826,10.40020288876474,0.9099998474121094,0.7255443787301985,1.8705005645751953,-0.24337789313745617,3.984379022287847,0.8135613357188731,2.9274397934315175,-2.4137678698967164,75.12683376450359,4.438522296711412,1.0569392288563244,5,-0.9749984741210938,-1.769998550415039,-3.3299999237060547,-1.5899991989135742,-7.690000534057617,0,-0.210765956268695,1.6956500105732968,36.79999923706055,-1.1276713173764477,37.79999923706055,1.0,37.27999877929688,-0.210765956268695
4212,2017-05-02,37.27000045776367,37.459999084472656,36.77000045776367,37.290000915527344,159500.0,-0.0018746570577977684,2.833359824522364,-0.050000953670677556,65.3061310040321,65.3052792195269,-1.1612780560807465,-1.9257992127669752,-2.5984402184485305,-0.0720922766523131,10.513739852989842,0.6899986267089844,0.798558910856471,1.6565008163452148,-0.5385679408802844,3.851569573570714,0.5589664377324652,2.7540351949579644,-2.0533912202361435,65.64411004107232,-4.62157406272604,1.0975343786127478,5,-0.8599987030029297,-1.6800003051757812,-3.192500114440918,-1.5199995040893555,-6.590000152587891,1,-0.20042932999607876,-2.849987602281079,37.34000015258789,1.6956500105732968,36.79999923706055,-1.1276713173764477,37.79999923706055,-0.20042932999607876
4213,2017-05-03,36.72000122070313,37.56999969482422,36.459999084472656,37.09000015258789,134600.0,-0.014757156702582486,-1.494374413331676,18.49952317375513,61.26659239520961,66.20083328020881,-0.3800361154118761,-1.2716676127651922,-2.1699806533367223,0.46631262256710926,10.364611142240372,1.1100006103515625,0.8234312290246564,0.9990015029907298,-1.1914745717162916,3.189477577697751,-0.0962365343627809,2.0942395403442404,-1.2420527238228871,18.978220071393686,-49.8473349660834,1.095238037353511,5,-0.3099994659423899,-1.1300010681152415,-2.5575013160705637,-0.9700002670288157,-5.7500019073486435,2,-0.16339873932154936,2.833359824522364,37.27000045776367,-2.849987602281079,37.34000015258789,1.6956500105732968,36.79999923706055,-0.16339873932154936
4214,2017-05-04,36.93000030517578,37.16999816894531,36.43999862670898,36.79999923706055,160600.0,0.005718929125586358,1.393453694960219,-0.35135525244090454,65.91253004866476,67.93144055348407,-0.39483743883553046,-1.3525400547930104,-2.4915912869841605,0.2372003517487684,10.198986766287833,0.7299995422363352,0.9081783431340824,1.083000564575194,-1.0796889138803536,3.2456900430307414,0.0016558253474201479,2.1643453038029676,-1.2168464748780892,38.28130355093965,-30.916794750209583,1.0813447392277737,5,-0.4399986267089844,-1.1999988555908203,-2.5824999809265137,-1.3499994277954102,-6.130001068115231,3,-0.18061196916261968,-1.494374413331676,36.72000122070313,2.833359824522364,37.27000045776367,-2.849987602281079,37.34000015258789,-0.18061196916261968
4215,2017-05-05,36.77999877929688,36.9900016784668,36.5099983215332,36.9900016784668,134900.0,-0.004061779708620206,3.5713974314726347,-1.6153936441796455,62.46105086026805,67.7269400399305,0.034726323228234435,-1.0990049260009087,-2.4159810298256517,0.36366931227056654,10.10240343908228,0.48000335693359375,1.0233158539646965,0.8314990997314524,-1.3047965864451143,2.967794785908019,-0.23664874335683095,1.8996469428197358,-0.8551601489234884,26.771655908424236,-40.322783150973365,1.0681478430882827,5,0.0650024414062429,-1.0499973297119212,-2.387498378753669,-1.2599992752075266,-6.199998855590831,4,-0.1878737947091248,1.393453694960219,36.93000030517578,-1.494374413331676,36.72000122070313,2.833359824522364,37.27000045776367,-0.1878737947091248
4216,2017-05-08,36.86000061035156,37.150001525878906,36.66999816894531,36.7599983215332,162900.0,0.002175145016582114,-2.4285636435470908,-0.47619480118437246,65.33548321441353,67.48924482403149,0.1561286931274779,-1.041825365271876,-2.568399195426288,0.2817571970766153,10.255355038445318,0.48000335693359375,1.1401222657088113,0.7905008316040067,-1.2583907567792707,2.839392419987284,-0.23394496258762842,1.814946625795642,-0.7446456599100415,37.16828200376108,-29.4374650777865,1.0244457941916387,5,0.1550006866455078,-1.1299991607666016,-2.267500400543213,-1.4499998092651367,-6.6100006103515625,0,-0.20211613238137704,3.5713974314726347,36.77999877929688,1.393453694960219,36.93000030517578,-1.494374413331676,36.72000122070313,-0.20211613238137704
4217,2017-05-09,37.04999923706055,37.22999954223633,36.63000106811523,37.02000045776367,135700.0,0.005154601832958905,2.076920067295314,0.29998092695021933,66.09374627470618,66.51410484319963,0.09354263747998459,-1.1074589331087168,-2.7988287241427514,0.08135346052238646,10.085136421814257,0.5999984741211009,1.3228189150078151,0.8654994964599609,-1.129024280844959,2.860023273764881,-0.13176239219249908,1.862761385112421,-0.7631795985577128,53.98230387242074,-11.117337587502355,0.9972618886524597,5,0.08500099182128906,-1.319997787475586,-2.437499523162842,-1.6549997329711914,-8.199998855590817,1,-0.19973008828373107,-2.4285636435470908,36.86000061035156,3.5713974314726347,36.77999877929688,1.393453694960219,36.93000030517578,-0.19973008828373107
4218,2017-05-10,37.25,37.34000015258789,36.68000030517578,36.900001525878906,111500.0,0.005398131364585668,1.4905711982495538,11.66709053916582,64.82984095737189,65.3140602381139,-0.12422448873235226,-1.2178975332924011,-2.984899789439602,-0.11378429969555981,10.70379443376736,0.6599998474121094,1.3991422266734332,0.9690002441406236,-1.0361394481369572,2.9741399364182044,-0.03356960199816683,1.971570090279414,-0.8088621422419777,90.00000000000009,26.073506953045822,1.0025698461387913,5,-0.1700000762939453,-1.519998550415039,-3.200000286102295,-1.8550004959106445,-10.04999923706055,2,-0.17637583073353602,2.076920067295314,37.04999923706055,-2.4285636435470908,36.86000061035156,3.5713974314726347,36.77999877929688,-0.17637583073353602
4219,2017-05-11,37.5,37.66999816894531,36.959999084472656,37.06999969482422,199200.0,0.006711409395973256,-1.1846074392290808,1.2285776566757494,70.59800127621267,65.62816142803794,-0.47076004213452194,-1.3554598549384735,-3.2139092306888344,-0.37450303326616563,11.499352087215591,0.7099990844726562,1.4176726821698082,1.1035001754760714,-0.9031546709641844,3.110155021916327,0.10017275225594346,2.1068275986961993,-0.919975744912314,85.34498350800922,16.452914206103515,1.0033274232201268,5,-0.4250011444091797,-1.769998550415039,-3.447500705718994,-2.1050004959106445,-9.969999313354489,3,-0.17413335164388033,1.4905711982495538,37.25,2.076920067295314,37.04999923706055,-2.4285636435470908,36.86000061035156,-0.17413335164388033
4220,2017-05-12,36.5,37.43999862670898,36.38000106811523,37.16999816894531,186600.0,-0.026666666666666616,-1.3296751205197708,-1.5581341707918597,56.44653786266615,64.2499904326161,0.5388787048688783,-0.23520417927721127,-2.187019920627421,0.6165186873247137,10.670902289265982,1.1199989318847727,1.2675019258221525,0.019500160217283735,-1.8448971332029842,1.8838974536375517,-0.9126984864928502,0.9516988069274177,1.3300018310546875,9.30226368784519,-54.666809339139085,0.9321986467101326,5,0.5249996185302734,-0.7699985504150391,-2.637500286102295,-1.1050004959106445,-10.079999923706055,4,-0.15616440446409452,-1.1846074392290808,37.5,1.4905711982495538,37.25,2.076920067295314,37.04999923706055,-0.15616440446409452
4221,2017-05-15,36.88999938964844,37.15999984741211,36.38999938964844,36.65999984741211,107000.0,0.010684914784888644,1.0,-0.3432838370265777,54.81239844848264,63.08402014866617,0.08753957957166136,-0.5170348311115802,-2.5247338491826525,0.20039746109061696,9.797682034810245,0.7700004577636719,1.0655356003113639,0.3239995956420927,-1.4436082448866117,2.091607436170797,-0.559804324622263,1.2078035159064484,0.9110024261474621,39.53484245856346,-21.42508835551034,0.8838039202643522,5,0.13500022888183594,-1.1599979400634766,-3.062500476837158,-1.494999885559082,-10.149999618530273,0,-0.17104905314021257,-1.3296751205197708,36.5,-1.1846074392290808,37.5,1.4905711982495538,37.25,-0.17104905314021257
4222,2017-05-16,36.68999862670898,37.36999893188477,36.54999923706055,36.959999084472656,121400.0,-0.0054215442192602215,-1.9818212083590796,-1.173917370175673,44.48598224134386,61.21950790934774,0.2197209592901288,-0.18889079297311895,-2.2730488653665972,0.37125144730238446,8.936861207976602,0.8199996948242259,0.9679354371942495,0.03649883270262677,-1.556872233504727,1.6298698989099805,-0.7601867004010501,0.8331843658063036,1.0825831741333118,24.030872503067897,-31.367908300872216,0.7966855331036764,5,0.33500099182129617,-0.9599971771240163,-2.862499713897698,-1.2949991226196218,-9.389999389648427,1,-0.1755246352617984,1.0,36.88999938964844,-1.3296751205197708,36.5,-1.1846074392290808,37.5,-0.1755246352617984
4223,2017-05-17,35.36000061035156,36.290000915527344,35.169998168945305,36.27000045776367,148400.0,-0.03624960659958232,1.357898625505462,3.370364091043865,30.194815851058266,57.25087299850258,1.493581212355366,1.2334895243507304,-0.8632016585984417,1.663913264828878,8.63310543720134,1.5200004577636719,0.7749141950494334,-1.3119991302490206,-2.830898879666634,0.20690061916859293,-2.0714490049578274,-0.5525492555402138,2.3847295758361824,7.600097656250263,-40.54358066972142,0.7594498747088069,5,1.05999755859375,0.37000083923339844,-1.4350008964538574,0.03499889373779297,-8.690000534057617,2,-0.18410633813665844,-1.9818212083590796,36.68999862670898,1.0,36.88999938964844,-1.3296751205197708,36.5,-0.18410633813665844
4224,2017-05-18,35.7400016784668,35.959999084472656,35.029998779296875,35.36999893188477,159800.0,0.010746636356221861,1.2963039710647275,-0.4065964929931048,40.433236611723046,54.80333808199758,1.0359704975535422,0.9261771133537877,-1.1605154392563577,1.2468098896729742,8.943353260282095,0.9300003051757812,0.6229563889565455,-0.9479982376098661,-2.417298856901965,0.5213023816822329,-1.6826485472559156,-0.21334792796381663,1.9017392270312499,29.46070307565931,-16.28337316988403,0.7346503096460512,5,0.6099967956542969,-0.010000228881835938,-1.5425019264221191,-0.3450021743774414,-10.660001754760746,3,-0.23894797186516814,1.357898625505462,35.36000061035156,-1.9818212083590796,36.68999862670898,1.0,36.88999938964844,-0.23894797186516814
4225,2017-05-19,35.720001220703125,35.9900016784668,35.139999389648445,35.720001220703125,128300.0,-0.0005596098719750087,2.1481512878113302,0.0,33.864553942625946,51.30656816291006,0.994366092767649,1.0554207221833138,-1.0405586329088266,1.221071849712665,9.139411246773307,0.8500022888183523,0.528893901201478,-1.0029987335205064,-2.331615719214497,0.3256182521734843,-1.6673072263675053,-0.3386902406735075,1.7650351572228544,29.487281897958397,-12.022055646496227,0.6643084928469954,5,0.6299972534179688,0.010000228881835938,-1.5225014686584473,-0.32500171661376953,-10.420001983642575,4,-0.2292833217852952,1.2963039710647275,35.7400016784668,1.357898625505462,35.36000061035156,-1.9818212083590796,36.68999862670898,-0.2292833217852952
4226,2017-05-22,36.66999816894531,36.77000045776367,35.779998779296875,35.86999893188477,103300.0,0.026595658336416195,-1.020412532454136,100.0,44.91523286796161,48.953400006605115,0.016296727383952714,0.19330564450743282,-1.8662160784593027,0.2307155936768268,9.498366714045158,1.0499992370605469,0.3997410093948446,-0.10250167846679403,-1.3380084641108567,1.1330051071772687,-0.7202550712888254,0.5152517143552373,0.6677359530629232,70.08543943190337,30.322427411896385,0.6177533928220303,5,-0.31999969482421875,-0.40999794006347656,-2.592498302459717,-1.274998664855957,-10.819997787475582,0,-0.2795200055758872,2.1481512878113302,35.720001220703125,1.2963039710647275,35.7400016784668,1.357898625505462,35.36000061035156,-0.2795200055758872
4227,2017-05-23,36.08000183105469,36.709999084472656,36.0,36.709999084472656,140700.0,-0.016089347350725425,1.2539751740841658,-0.7874973177884341,44.61279504525614,46.70706157192559,0.5076096546790865,0.8073695177111588,-1.161008111545243,0.7753943926497016,9.317945746145442,0.7099990844726562,0.29258721635898866,-0.6814981460571303,-1.938448722103729,0.5754524299894683,-1.309973434080426,-0.05302285803383455,1.1192681703908676,60.34494476367534,17.211184849758652,0.6284752880232987,5,0.26999664306640625,0.17999839782714844,-2.002501964569092,-0.685002326965332,-9.950002670288086,1,-0.25886922355689634,-1.020412532454136,36.66999816894531,2.1481512878113302,35.720001220703125,1.2963039710647275,35.7400016784668,-0.25886922355689634
4228,2017-05-24,35.049999237060554,35.81999969482422,34.330001831054695,35.689998626708984,238000.0,-0.028547742287185596,2.311100750222508,1.0158764759309606,36.094663203342044,42.873357341606635,1.332891601161485,1.75154264794552,-0.022485776631349097,1.7505961630446407,8.947139489711283,1.749999999999993,0.12559315361755807,-1.6000007629394446,-3.0448749292232975,-0.1551265966555917,-2.322437846081371,-0.8775636797975181,2.0191144910560794,29.50810701795262,-13.651238752479106,0.7224370831419269,5,0.835000991821282,1.0300025939941335,-0.9724993705749583,0.3450002670288015,-9.090000152587898,2,-0.22111270096135816,1.2539751740841658,36.08000183105469,-1.020412532454136,36.66999816894531,2.1481512878113302,35.720001220703125,-0.22111270096135816
4229,2017-05-25,30.82999992370605,35.97999954223633,30.270000457763672,35.97999954223633,919200.0,-0.12039941241688912,1.217475536863126,8.046882078058411,22.53000464773295,39.1048536510585,5.036940309525502,5.715637254306412,4.239891193941499,5.892136259698528,8.97078863395252,5.709999084472656,-0.18706609131957208,-5.471500110626227,-8.37475598035478,-2.5682442408976733,-6.923128045490504,-4.01987217576195,6.019984852645624,8.615376399113526,-35.104295477685355,1.4516279348642782,5,2.9899997711181676,3.2200012207031286,3.2474999427795446,4.564999580383304,-4.579999923706051,3,-0.13493350170959184,2.311100750222508,35.049999237060554,1.2539751740841658,36.08000183105469,-1.020412532454136,36.66999816894531,-0.13493350170959184
4230,2017-05-26,30.81999969482422,30.81999969482422,29.10000038146973,30.709999084472656,532700.0,-0.00032436681500425113,30.272541267859555,-0.021359343397962197,21.933066918900053,35.45159459221599,4.644969749319941,5.538628589800879,4.274651006810522,5.822024242318349,10.20281753635341,1.729999542236321,-0.533118960463355,-5.18250036239624,-8.967444896647088,-1.3975558281453928,-7.07497262952166,-3.29002809527082,5.371986649668656,22.425023419107617,-21.209462232658318,1.8924722671254233,5,2.4149999618530344,2.6450014114379883,3.3424997329711914,4.574999809265137,-4.729999542236328,4,-0.18624269396349535,1.217475536863126,30.82999992370605,2.311100750222508,35.049999237060554,1.2539751740841658,36.08000183105469,-0.18624269396349535
4231,2017-05-30,29.46999931335449,30.76000022888184,29.3700008392334,30.649999618530273,257200.0,-0.04380273831399306,-1.0144958784601912,-10.727215980025,18.2046883348153,32.53145082482393,5.399579329491441,6.607571189950836,5.603608289232586,7.07510565677158,11.501426811549056,1.4499988555908203,-1.0114724740071495,-6.139000701904298,-10.859290348636268,-1.4187110551723308,-8.499145525270283,-3.7788558785383124,6.5100002288818395,4.862010446056396,-35.91596536171294,2.360144823365984,5,3.4650011062622106,3.9950017929077184,4.877500534057621,5.925000190734867,-3.4799995422363246,1,-0.14149983622172257,30.272541267859555,30.81999969482422,1.217475536863126,30.82999992370605,2.311100750222508,35.049999237060554,-0.14149983622172257
4232,2017-05-31,29.79999923706055,30.0,28.70000076293945,29.53000068664551,334600.0,0.01119782597200536,2.8805942956048947,-0.22881227168396143,19.08712202034046,31.29726262141084,4.458288675330248,5.996697121910852,5.2666046042988945,6.656466632805266,13.152426314322433,1.2999992370605504,-1.3456868016308192,-5.435500717163084,-10.747471504519464,-0.12352992980670763,-8.09148611084127,-2.7795153234848975,5.3544004058837835,15.1098716836233,-18.63872636992726,2.655985393678188,5,2.935001373291012,3.46500205993652,4.567501068115231,5.595000267028805,-3.6899986267089915,2,-0.13255030056102934,-1.0144958784601912,29.46999931335449,30.272541267859555,30.81999969482422,1.217475536863126,30.82999992370605,-0.13255030056102934
4233,2017-06-01,30.71999931335449,30.739999771118164,29.54999923706055,29.96999931335449,201700.0,0.030872486572073088,2.0126560885394675,2.77779269128337,23.349044473477875,29.39901905049471,3.1412204671925927,4.85295810895899,4.362397290110454,5.656588467624903,14.980725770444947,1.1900005340576136,-1.7105494813641542,-4.215500545501715,-9.842819449044502,1.4118183580410708,-7.0291599972731085,-1.4018410937303223,3.5307844863891624,27.747237488000454,0.5035382642772497,2.8136594517713935,6,2.015001296997074,2.5450019836425817,4.067501068115238,4.675000190734867,-4.769998550415039,3,-0.1494140708067183,2.8805942956048947,29.79999923706055,-1.0144958784601912,29.46999931335449,30.272541267859555,30.81999969482422,-0.1494140708067183
4234,2017-06-02,30.26000022888184,31.20000076293945,30.15999984741211,30.709999084472656,196300.0,-0.014973928865704145,-2.200004695014764,-0.599998474121089,24.384226000555927,28.3456492791536,3.064386893829475,5.046366173641335,4.8222086215877304,6.0293915103470646,16.76436523091071,1.0400009155273402,-2.0385950014059517,-4.341999626159666,-10.254960063937393,1.5709608116180611,-7.298479845048529,-1.3855194072708024,3.213673945709221,62.3999786376956,31.52828834707028,2.9564802188888626,6,2.475000381469723,3.005001068115231,4.917499542236325,5.134999275207516,-4.239999771118168,4,-0.14210182127840898,2.0126560885394675,30.71999931335449,2.8805942956048947,29.79999923706055,-1.0144958784601912,29.46999931335449,-0.14210182127840898
4235,2017-06-05,29.8700008392334,30.540000915527344,29.790000915527344,30.25,135400.0,-0.012888281120242762,-1.777782879748512,0.8444447270153376,21.182259144276586,25.70865219874415,2.8354775896650963,5.15652027069487,5.197168435285668,6.322814621126184,18.698648381886628,0.75,-2.195819457137688,-4.3864991188049345,-10.565162953305922,1.7921647156960532,-7.475831036055425,-1.2971672015544407,2.935359057726437,46.800003051757955,16.32089345043901,3.089331917250494,6,2.8349990844726562,3.3400001525878906,5.777500152587891,5.524998664855957,-3.920000076293949,0,-0.12119185595999815,-2.200004695014764,30.26000022888184,2.0126560885394675,30.71999931335449,2.8805942956048947,29.79999923706055,-0.12119185595999815
4236,2017-06-06,29.40999984741211,29.770000457763672,29.1200008392334,29.76000022888184,207900.0,-0.015400099728724803,2.513503482192106,0.9210556696063418,20.739542542785045,23.056068587358475,2.4108768472661133,5.301583491883079,5.6335730981472665,6.67731480097882,20.634819702861247,0.75,-2.511494023902607,-4.4740000724792495,-10.885678304403527,1.9376781594450279,-7.679839188441385,-1.2681609565171108,2.82060977078487,28.39996337890639,-2.77522344613449,3.2058391159621378,6,2.9300003051757812,3.7950000762939453,6.46250057220459,5.984999656677246,-3.260000228881836,1,-0.11288676341548354,-1.777782879748512,29.8700008392334,-2.200004695014764,30.26000022888184,2.0126560885394675,30.71999931335449,-0.11288676341548354
4237,2017-06-07,29.649999618530273,29.93000030517578,29.25,29.420000076293945,154100.0,0.008160481889267324,-1.3859672605105005,-0.6571408330199768,24.845802999899007,21.80619523142036,1.2995207190694842,4.720807279108911,5.370344991653255,6.342836761089799,22.5149174911356,0.6800003051757812,-2.825787274104208,-3.8640003204345703,-10.359924410429265,2.631923769560121,-7.111962365431914,-0.6160382754372229,2.086324759930651,25.48071147774596,-8.318145601391524,3.247962044997346,6,2.690000534057617,3.5349998474121094,6.317502021789551,5.744999885559082,-3.6099987030029297,2,-0.12344013134909892,2.513503482192106,29.40999984741211,-1.777782879748512,29.8700008392334,-2.200004695014764,30.26000022888184,-0.12344013134909892
4238,2017-06-08,30.68000030517578,30.979999542236328,29.32999992370605,29.57999992370605,266100.0,0.034738640805977994,-1.0624990314247487,4.782619872953758,28.916654242405656,22.515822964161767,-0.4643888666741418,3.3448540667755537,4.322802914008321,5.225144443478968,23.979355279009273,1.649999618530277,-3.2977163850038522,-2.5054996490478487,-8.869072034329008,3.8580727362333107,-5.687285841688428,0.676286543592731,0.6312387671121371,74.99997707513592,38.973065108333145,3.1817861926405806,6,-0.7299995422363317,2.5049991607666016,5.320000648498535,4.714999198913574,-4.14999961853027,3,-0.1489569637994187,-1.3859672605105005,29.649999618530273,2.513503482192106,29.40999984741211,-1.777782879748512,29.8700008392334,-0.1489569637994187
4239,2017-06-09,30.96999931335449,31.420000076293945,30.399999618530273,30.6299991607666,197100.0,0.009452379572818526,-1.5500035762820972,0.3090909406173176,30.643830703849247,23.483685606933896,-0.8185162612688792,2.6778554380875086,4.0044083472483685,4.856712440994652,24.966246943440755,1.0200004577636719,-3.7700734037386816,-1.8890006065368716,-7.984952518458595,4.206951305384852,-4.936976562497737,1.15897534942399,-2.269998550415039,80.43474294736862,41.7803416410768,3.0479759559608626,6,-0.9099988937377894,2.215000152587894,5.030001640319828,4.425000190734867,-4.340000152587887,4,-0.1620923042206972,-1.0624990314247487,30.68000030517578,-1.3859672605105005,29.649999618530273,2.513503482192106,29.40999984741211,-0.1620923042206972
4240,2017-06-12,30.79999923706055,31.59000015258789,30.670000076293945,30.979999542236328,176800.0,-0.005489185665581653,-3.181831580590066,-0.5294124246878071,24.456048636901173,24.178281196054556,-0.7282330948694877,2.5285717965847674,4.120240651772011,4.942023931432285,26.801041694300874,0.9200000762939453,-4.142036583959666,-1.7740006446838343,-7.683334794152554,4.135333504784885,-4.728667719418194,1.1806664300505254,-2.0455984878540114,68.01614837477649,31.96042170704962,2.9546670747343606,6,-0.6549987792968786,2.3850002288818324,5.3100023269653285,4.595000267028805,-3.989999771118164,0,-0.1551947694058795,-1.5500035762820972,30.96999931335449,-1.0624990314247487,30.68000030517578,-1.3859672605105005,29.649999618530273,-0.1551947694058795
4241,2017-06-13,30.57999992370605,30.959999084472656,30.32999992370605,30.85000038146973,137800.0,-0.007142835026105465,1.5714363565589868,1.500000000000069,25.269777462859423,24.865242911889993,-0.3734992928047127,2.3732829180758337,4.287557022458746,5.082700116886489,28.80290395238696,0.6299991607666051,-3.9722944527769855,-1.6784999847412116,-7.283544185614613,3.9265442161321893,-4.481022085177916,1.1240221156954888,-1.7121751983642568,56.837599870887026,22.868899578624898,2.802522100436701,6,-0.2249994277954066,2.6049995422363317,5.707501411437992,4.814999580383304,-3.5599994659423793,1,-0.15140612074290294,-3.181831580590066,30.79999923706055,-1.5500035762820972,30.96999931335449,-1.0624990314247487,30.68000030517578,-0.15140612074290294
4242,2017-06-14,30.25,30.54999923706055,29.95000076293945,30.290000915527344,115900.0,-0.01079136443850126,1.1428610354223414,0.1481512878113526,26.967370054987256,25.267279087613257,0.03022451968241313,2.314755339744579,4.579295993845598,5.33384611709981,30.7044870730813,0.6299991607666016,-3.8012063514293573,-1.686499977111815,-6.949092578561647,3.576092624338017,-4.3177962778367345,0.944796323613101,-1.2732882575683604,40.7079638549032,5.919944454528988,2.631296300724916,6,0.10500049591064453,2.934999465942383,6.122501373291016,5.1449995040893555,-3.6200008392333984,2,-0.13553720269321412,1.5714363565589868,30.57999992370605,-3.181831580590066,30.79999923706055,-1.5500035762820972,30.96999931335449,-0.13553720269321412
4243,2017-06-15,28.85000038146973,29.920000076293945,28.51000022888184,29.5,306400.0,-0.04628097912496765,-1.1203006440528782,16.2496185390043,36.97368460678998,26.66610782163926,1.270696551759535,3.3750774856479744,5.918174848583259,6.6468486873020645,32.26981982686703,1.7399997711181605,-3.4585000167179807,-2.760999584197993,-7.93660638291848,2.414607214522494,-5.34880298355824,-0.17319618483774946,2.7399997711181605,11.038966266556944,-25.941907478028423,2.5878033993602445,6,1.1999998092651332,4.239998817443844,7.582500457763668,6.544999122619625,-2.25,3,-0.09740032682104371,1.1428610354223414,30.25,1.5714363565589868,30.57999992370605,-3.181831580590066,30.79999923706055,-0.09740032682104371
4244,2017-06-16,27.20000076293945,28.07999992370605,26.25,27.899999618530273,583700.0,-0.0571923603713389,2.4528317843615492,1.0769219483137675,30.411256662304226,27.691551990308998,2.7278505866755296,4.587690630892848,7.491778448305968,8.197776688490972,34.07750845344991,2.60000038146973,-3.1773459478343753,-3.9839991569519064,-9.134358986616963,1.1663606727131501,-6.559179071784431,-1.4088192421193781,4.328399391174319,17.790275951191813,-20.16301238418689,2.575179914832528,6,1.7199993133544957,4.759998321533207,9.204999923706058,7.275000572204593,0.3199996948242223,4,-0.024632355055181687,-1.1203006440528782,28.85000038146973,1.1428610354223414,30.25,1.5714363565589868,30.57999992370605,-0.024632355055181687
4245,2017-06-19,27.53000068664551,27.78000068664551,27.06999969482422,27.440000534057614,281300.0,0.012132349795949127,1.4067824006724041,-0.12857185675244343,38.1995180114562,29.631549264605795,2.2696978586949683,3.80788898916499,7.076681115231413,7.7683409460499,36.02717258531088,0.7100009918212926,-2.9972342229852273,-3.244499206542965,-8.173939816198665,1.684941403112738,-5.709219511370815,-0.7797789017151153,3.7872634613037057,27.176240667758506,-14.344770970302555,2.464720304827851,6,1.389999389648434,4.314998626708977,8.87249946594238,6.945000648498532,-0.020000457763671875,0,-0.03269166376430532,2.4528317843615492,27.20000076293945,-1.1203006440528782,28.85000038146973,1.1428610354223414,30.25,-0.03269166376430532
4246,2017-06-20,26.420000076293945,27.51000022888184,26.1200008392334,27.420000076293945,313200.0,-0.04031967245427692,1.3559305595965392,-11.111092273130984,31.222222905100253,30.34004036518371,3.2530576951859445,4.3327552230757505,8.096925287717951,8.781341261349795,39.26251134752176,1.409999847412113,-2.8473944875663264,-3.8419999122619615,-8.299370464280251,0.6153706397563248,-6.070685188271106,-1.6133146362528166,4.694573505737303,6.7719942564243825,-36.5163965903329,2.2286852760091436,6,2.435000419616699,5.32499980926514,9.957500457763672,8.055001258850098,1.260000228881836,1,0.01476152114012974,1.4067824006724041,27.53000068664551,2.4528317843615492,27.20000076293945,-1.1203006440528782,28.85000038146973,0.01476152114012974
4247,2017-06-21,26.739999771118164,27.10000038146973,26.149999618530273,26.54999923706055,244500.0,0.012112024750194683,1.0879097385679737,-0.19000053405761363,26.309520079164102,30.050358791490204,2.767943687498395,3.4542498714405596,7.679043196315817,8.366654333756259,42.67269183664793,0.9500007629394567,-2.6148604268276046,-3.0550001144409187,-6.854370735417959,0.7443705065361179,-4.954685424929437,-1.1553148039524004,4.0748994463452135,16.315764641162396,-27.743058926627313,1.899685310488519,6,2.1150007247924805,5.0050001144409215,9.637500762939453,7.735001564025879,0.6599998474121094,2,0.010471229956700912,1.3559305595965392,26.420000076293945,1.4067824006724041,27.53000068664551,2.4528317843615492,27.20000076293945,0.010471229956700912
4248,2017-06-22,27.29999923706055,27.309999465942386,26.32999992370605,26.71999931335449,263000.0,0.02094238858398345,2.2666630638993026,3.0526225969985386,32.58822555277783,30.266402663593382,1.8752754267748664,2.407293308669452,7.007274848350487,7.717136812774317,44.50143456705761,0.9799995422363352,-2.314553141207071,-2.107500648498533,-5.1570620095559825,0.94206071255892,-3.6322813290272578,-0.5827199679698083,3.2332060777090277,60.204028010790445,17.702457305974967,1.5247806805287258,6,1.555001258850094,4.145001411437985,9.077501296997067,7.1750020980834925,0.44000053405761363,3,-0.02454212802264122,1.0879097385679737,26.739999771118164,1.3559305595965392,26.420000076293945,1.4067824006724041,27.53000068664551,-0.02454212802264122
4249,2017-06-23,26.670000076293945,27.209999084472656,26.399999618530273,27.18000030517578,371000.0,-0.023076892980691488,1.8421144212847549,-0.8793108551171103,31.69335500524197,31.070547815631247,2.0463727687495563,2.8560892834503306,7.520071013754524,8.253205343827197,44.20461519557561,0.899999618530277,-2.14193838520481,-2.529499816894532,-5.734078293526288,0.675078659737224,-4.131789055210412,-0.9272105785786522,3.5984129699434604,33.132487205825846,-8.460794168158252,1.6022892383158789,6,1.869999885559082,4.77500057220459,9.404999732971191,7.805001258850098,0.7899990081787109,4,-0.0026246604658406447,2.2666630638993026,27.29999923706055,1.0879097385679737,26.739999771118164,1.3559305595965392,26.420000076293945,-0.0026246604658406447
4250,2017-06-26,25.07999992370605,25.95000076293945,25.01000022888184,25.690000534057614,374100.0,-0.05961755335730923,-1.5066680908203411,1.1960790913544788,28.064836732260574,31.381109956675818,3.061626090099555,4.209855749023411,8.98390375479163,9.73013392677385,43.660435857685,1.6599998474121058,-2.136324441472304,-3.8324999809265172,-7.430047852933885,-0.23495210891914553,-5.631273916930201,-2.033726044922833,4.939508390111115,2.799987792968466,-38.790709502508015,1.7987739360036852,6,2.699999809265144,5.810000419616703,10.960000038146976,9.395001411437992,2.129999160766605,0,0.09728869782616267,1.8421144212847549,26.670000076293945,2.2666630638993026,27.29999923706055,1.0879097385679737,26.739999771118164,0.09728869782616267
4251,2017-06-27,25.29999923706055,26.10000038146973,24.809999465942386,25.11000061035156,291400.0,0.008771902473035942,-2.265821317855689,-0.31147284688697163,27.918772093059346,31.486821294239384,2.250565732801256,3.8593008214077607,8.626086471143058,9.399110444937346,43.10874506722918,1.2900009155273438,-2.1900526864128196,-3.4040006637573192,-7.333539976108707,0.5255386485940683,-5.368770319933013,-1.4392310075816255,4.31874842996179,19.599990844726562,-23.035918294277195,1.9647696561756947,6,2.0650005340576136,5.490000724792477,10.740000724792477,9.175002098083493,1.510000228881836,1,0.08735182049270507,-1.5066680908203411,25.07999992370605,1.8421144212847549,26.670000076293945,2.2666630638993026,27.29999923706055,0.08735182049270507
4252,2017-06-28,25.85000038146973,26.03000068664551,24.96999931335449,25.43000030517578,434900.0,0.021739176323907206,1.7179498465563763,2.2105426948018714,24.226246224741203,30.07043925178952,1.1295748751810386,3.1602293236618983,7.949554064968506,8.734887034268024,42.312257867529404,1.0600013732910227,-2.1736906210798423,-2.6564995765685993,-6.7478267424849285,1.4348275893477265,-4.702163159526762,-0.6108359936104364,3.2878724654446145,41.60003662109375,2.9316430590914564,2.045663582958163,6,0.5949993133544886,4.909998893737789,10.454998970031735,8.625000953674313,1.0799999237060511,2,0.07079303275437732,-2.265821317855689,25.29999923706055,-1.5066680908203411,25.07999992370605,1.8421144212847549,26.670000076293945,0.07079303275437732
4253,2017-06-29,26.1299991607666,26.309999465942386,25.51000022888184,25.96999931335449,244800.0,0.010831674087617538,2.0769174338847103,0.38095194844710584,24.145289478971776,29.374220675863693,0.4728988992541012,2.6548430761473654,7.542056839230945,8.355984014131025,42.17090598160604,0.7999992370605469,-2.1811272381150886,-2.147000789642334,-6.230467376066279,1.936465796781615,-4.188734082854307,-0.10526749643036126,2.5750863480505473,54.999996026356314,20.72188112979672,2.041733293211974,6,0.1650009155273473,4.265000343322754,10.175000190734863,8.345002174377441,0.8400001525878871,3,0.04860315723509623,1.7179498465563763,25.85000038146973,-2.265821317855689,25.29999923706055,-1.5066680908203411,25.07999992370605,0.04860315723509623
4254,2017-06-30,25.959999084472656,26.399999618530273,25.85000038146973,26.170000076293945,221000.0,-0.006505935007804942,-1.5581455179358232,-1.3125074505876733,24.145289478971748,27.812639727809866,0.5012152526622664,2.6205367384922837,7.566092118642466,8.424927567360363,42.464102076280405,0.5499992370605433,-2.2369927087272217,-2.1020008087158217,-6.19863676848945,1.9946351510578069,-4.150318788602636,-0.053682828829007434,2.3555778200570145,72.32701309232759,40.568480220628146,2.0483179798868134,6,0.20000076293945668,4.435000419616699,10.022501945495605,8.515002250671387,0.470001220703125,4,0.06856705506242378,2.0769174338847103,26.1299991607666,1.7179498465563763,25.85000038146973,-2.265821317855689,25.29999923706055,0.06856705506242378
4255,2017-07-03,26.25,26.76000022888184,26.170000076293945,26.20000076293945,125100.0,0.011171068018288155,-9.727215980025033,-0.2380904805587766,27.041353873910765,27.348098724344368,0.011791988157636268,2.155966628801295,7.143381858948587,8.03644656495522,42.46415844094516,0.8000011444091832,-2.3797489259473608,-1.6309998512268074,-5.711138658876884,2.449138956423269,-3.6710692550518473,0.40906955259823263,1.7150191606709413,73.8461523413427,43.39031081562242,2.0400694038250387,7,-0.19000053405761363,1.9499998092651367,7.685000419616699,7.80000114440918,-0.19000053405761363,0,0.046095203218005976,-1.5581455179358232,25.959999084472656,2.0769174338847103,26.1299991607666,1.7179498465563763,25.85000038146973,0.046095203218005976
4256,2017-07-05,26.09000015258789,26.32999992370605,25.899999618530273,26.149999618530273,231000.0,-0.006095232282366081,1.0476201288822662,-1.200007629510863,27.537793728653114,27.48457357428759,0.1341677744590264,2.1655145211969753,7.144799947789494,8.07751425480825,42.236357672445216,0.4300003051757777,-2.3138409043490107,-1.6249997138977044,-5.71335285832992,2.463353430534511,-3.66917628611381,0.41917685831840146,1.5595170386101955,62.56984728432049,32.03066334858886,2.0441765722161067,7,-0.03000068664550426,2.109999656677246,7.260000228881836,7.375000953674316,-0.01000022888183949,2,0.042928283838038706,-9.727215980025033,26.25,-1.5581455179358232,25.959999084472656,2.0769174338847103,26.1299991607666,0.042928283838038706
4257,2017-07-06,25.989999771118164,26.309999465942386,25.81999969482422,25.95000076293945,265200.0,-0.0038329007621644706,-2.26665267949674,-0.6666560701911136,32.03516997928759,27.423122955010896,0.13029444542815583,2.084111380878845,7.061799468539988,8.05391946698284,42.18337734949485,0.4899997711181676,-2.3867384917056036,-1.5420001029968269,-5.593149924285356,2.5091497182917024,-3.5675750136410898,0.483574807647436,1.3755656475543532,38.399963378905966,5.171306982458738,2.025574910644264,7,0.01999950408935547,2.2100000381469727,7.210000991821289,7.475001335144043,0.25,3,0.03155058491902962,1.0476201288822662,26.09000015258789,-9.727215980025033,26.25,-1.5581455179358232,25.959999084472656,0.03155058491902962
4258,2017-07-07,26.11000061035156,26.32999992370605,25.920000076293945,25.979999542236328,291100.0,0.004617192777613965,-2.2799987792968466,3.250107291020556,41.52410497002232,28.51542850665315,-0.19697324699835406,1.6908751474352748,6.724825959585164,7.810564840164933,43.19878371109231,0.4099998474121058,-2.289458588733254,-1.1934992790222196,-5.005503890099384,2.6185053320549443,-3.0995015845608016,0.7125030265163623,1.0000082130479448,30.851143698346405,-4.151481125365244,1.9060023055385824,7,-0.325000762939446,2.0899991989135778,6.8900003433227575,7.155000686645511,0.2999992370605504,4,0.03140557930508536,-2.26665267949674,25.989999771118164,1.0476201288822662,26.09000015258789,-9.727215980025033,26.25,0.03140557930508536
4259,2017-07-10,25.95000076293945,26.5,25.93000030517578,26.1299991607666,235200.0,-0.0061279143497482425,-4.1818315805900665,-1.3845916840283523,37.38019276408014,29.550468065744223,-0.1674555755297895,1.5341635713662605,6.6447566849127675,7.849019983851139,44.60432537569816,0.5699996948242188,-2.181953716884532,-1.102499198913577,-4.540759884433118,2.335761486605964,-2.821629541673346,0.6166311438461918,0.9300071247143435,13.829893005918434,-21.24719780917671,1.7191303427597697,7,-0.16500091552733664,2.249999046325687,7.050000190734867,7.315000534057621,-0.06000137329100852,0,0.03930630136519109,-2.2799987792968466,26.11000061035156,-2.26665267949674,25.989999771118164,1.0476201288822662,26.09000015258789,0.03930630136519109
4260,2017-07-11,26.020000457763672,26.290000915527344,25.709999084472656,26.0,225100.0,0.0026974833435917667,1.0714300311305782,-0.11111464326964632,46.168585525414336,31.578225113783667,-0.10068155494201747,1.1464776765000835,6.362789486429932,7.652656897092854,46.28755565684022,0.5800018310546875,-2.182452597044275,-0.7934995651245131,-3.768223207814863,2.1812240775658367,-2.280861386469688,0.6938622562206618,0.6530065877189806,39.24063468762977,0.5590506288700894,1.4873618213451756,7,-0.1550006866455078,2.179999351501465,6.9800004959106445,7.245000839233398,-0.060001373291015625,1,0.015757103773984538,-4.1818315805900665,25.95000076293945,-2.2799987792968466,26.11000061035156,-2.26665267949674,25.989999771118164,0.015757103773984538
4261,2017-07-12,25.95000076293945,26.78000068664551,25.88999938964844,26.170000076293945,247400.0,-0.0026902265024110195,-4.235270028441871,-10.999713904253468,42.05232276334557,33.55890028473971,0.07958657980593742,0.8978580979726303,6.198229457371109,7.594283938776332,47.62869444898105,0.8900012969970703,-2.1286703991471967,-0.6319993019104047,-3.039003267181492,1.7750046633606829,-1.8355012845459484,0.5715026807251391,-1.1400012969970632,22.430029822331228,-18.292476766089628,1.2035019826355433,7,0.19499969482422586,2.249999046325687,7.007499694824222,7.315000534057621,-1.230001449584961,2,0.0042388708966834,1.0714300311305782,26.020000457763672,-4.1818315805900665,25.95000076293945,-2.2799987792968466,26.11000061035156,0.0042388708966834
4262,2017-07-13,26.149999618530273,26.28000068664551,25.93000030517578,26.07999992370605,154700.0,0.0077070847672748855,1.1212026633374708,-0.3181814241003032,37.527115595703215,35.045769853265426,-0.08200597431428847,0.3952110314600077,5.763415413324889,7.268805946343697,48.828367290377685,0.3500003814697301,-1.8744458119980791,-0.22700042724609304,-1.907340250452453,1.453339395960267,-1.067170338849273,0.613169484357087,-1.3006001281738229,41.121483665454974,2.744980260158144,0.8401699116031799,7,0.0950002670288086,2.0500001907348633,6.622500419616699,7.115001678466797,-1.9099998474121094,3,-0.002676852613589298,-4.235270028441871,25.95000076293945,1.0714300311305782,26.020000457763672,-4.1818315805900665,25.95000076293945,-0.002676852613589298
4263,2017-07-14,26.040000915527344,26.40999984741211,25.770000457763672,26.0,202400.0,-0.004206451419027313,-1.55999755859375,0.5714441416893443,42.29829546381938,37.062770518248485,0.01551556341950544,0.2992398866602244,5.6502101848290955,7.243907407042201,49.407539096131195,0.6399993896484375,-1.622445235857768,-0.196499156951905,-1.4117406993642199,1.0187423854604098,-0.8041199281580624,0.4111216142542524,-1.1519894012451104,30.84124644155223,-7.859914459531282,0.607620771206158,7,0.20499897003173828,2.159998893737793,6.722498893737793,7.225000381469727,-1.7100009918212926,4,0.007680447333301199,1.1212026633374708,26.149999618530273,-4.235270028441871,25.95000076293945,1.0714300311305782,26.020000457763672,0.007680447333301199
4264,2017-07-17,26.53000068664551,26.63999938964844,25.920000076293945,26.059999465942386,178200.0,0.018817194849866103,1.0869586850878314,11.749761586877742,74.2475217208252,42.30790027901676,-0.4303862393076372,-0.25668881908440966,4.931328406899855,6.625440052968958,49.032410778841324,0.7199993133544957,-1.3560601706348194,0.3270006179809606,-0.8108848683774426,1.4648861043393637,-0.2419421251982392,0.8959433611601604,-1.6041493889160137,76.63554900363472,32.01369535187853,0.5689427431792011,7,-0.28500080108642933,1.6699991226196254,5.037499427795407,6.735000610351559,-1.75,0,-0.004523212820488398,-1.55999755859375,26.040000915527344,1.1212026633374708,26.149999618530273,-4.235270028441871,25.95000076293945,-0.004523212820488398
4265,2017-07-18,26.6299991607666,26.78000068664551,26.29999923706055,26.540000915527344,181900.0,0.003769260140706443,1.4615377091351467,0.19148513083566002,73.1707544003641,47.37822924254021,-0.5261427581003026,-0.45067671365682216,4.6037266031695765,6.416689184739646,48.56483139688027,0.48000144958496094,-1.0952957120477755,0.4719991683959961,-0.5046889521111773,1.4486872889031694,-0.016344891857588806,0.960343228649581,-1.6670648752587844,85.14836713997829,35.81805456414001,0.4883440602535861,7,-0.38499927520751953,1.5700006484985352,4.9925007820129395,6.635002136230469,-1.789999008178711,1,-0.027788201067928897,1.0869586850878314,26.53000068664551,-1.55999755859375,26.040000915527344,1.1212026633374708,26.149999618530273,-0.027788201067928897
4266,2017-07-19,26.809999465942386,26.96999931335449,26.489999771118164,26.690000534057614,144200.0,0.006759305702156215,1.181822910796513,1.3333474621172772,69.20001098634484,51.50765602110212,-0.662991242014872,-0.6323838026024937,4.190942807333652,6.129156503799297,47.662472779960105,0.4799995422363246,-0.8045202858501455,0.6324995040893597,-0.38108951216399944,1.646088520342719,0.12570499596267837,1.139294012216041,-1.8107238524118152,86.66666666666723,34.85659296019537,0.5067945081266798,7,-0.47000026702881215,1.0749998092651332,4.855000495910641,6.455001831054684,-2.779998779296875,2,-0.03170460270055253,1.4615377091351467,26.6299991607666,1.0869586850878314,26.53000068664551,-1.55999755859375,26.040000915527344,-0.03170460270055253
4267,2017-07-20,27.020000457763672,27.26000022888184,26.709999084472656,26.88999938964844,110300.0,0.007832935322809487,-1.244894940483156,1.083351877165561,68.3127959630115,54.48417724254536,-0.7951390516979338,-0.8646640680231137,3.739673902682526,5.827240684661092,46.56312352835184,0.5500011444091832,-0.548913333362453,0.8285004615783684,-0.22476052240774536,1.8817614455644822,0.30186996958531154,1.3551309535714253,-1.941895896240144,83.89263033657647,31.144094707072213,0.5266304919930574,7,-0.5350008010864258,0.6599988937377965,4.749999523162842,6.245000839233398,-2.6200008392333984,3,-0.08512217266629696,1.181822910796513,26.809999465942386,1.4615377091351467,26.6299991607666,1.0869586850878314,26.53000068664551,-0.08512217266629696
4268,2017-07-21,26.6299991607666,27.190000534057614,26.43000030517578,27.190000534057614,149900.0,-0.014433800532561047,1.7142798754777093,-4.307667478505915,62.64151269322701,57.29099056800612,-0.3616503193131564,-0.5559341704180483,3.8724534071780887,6.1483122925035545,45.713038940952664,0.7600002288818324,-0.28928703396468336,0.4719991683959961,-0.46950240630665974,1.413500743098652,0.0012483810446681787,0.942749955747324,-1.420980859201574,52.98500027044478,2.6009387071666126,0.4707507873513281,7,-0.14499950408935547,0.7350006103515625,5.140000820159912,6.635002136230469,-2.619998931884762,4,-0.08974838396426132,-1.244894940483156,27.020000457763672,1.181822910796513,26.809999465942386,1.4615377091351467,26.6299991607666,-0.08974838396426132
4269,2017-07-24,26.60000038146973,26.809999465942386,26.34000015258789,26.809999465942386,123800.0,-0.0011265032009865061,3.476203451407845,0.37499744552149067,57.32219142617961,58.5302801125356,-0.25675311074327567,-0.5601686154536907,3.631518969112797,6.110423255091067,44.844470749582,0.46999931335449574,-0.09194279637042868,0.4455003738403356,-0.4884775400435224,1.3794782877241936,-0.021488583101593406,0.9124893307822646,-1.2679231642656923,31.250086923350494,-15.498369813156977,0.4669889569419295,7,-0.08500003814697621,-0.15500068664551137,4.969999313354489,6.570000648498532,-2.3000011444091797,0,-0.08533836184998789,1.7142798754777093,26.6299991607666,-1.244894940483156,27.020000457763672,1.181822910796513,26.809999465942386,-0.08533836184998789
4270,2017-07-25,27.520000457763672,27.6200008392334,26.790000915527344,26.790000915527344,214800.0,0.03458646853760339,-1.273973819663993,-3.476203451407811,72.69843403535924,61.93540358720378,-1.0522582574881625,-1.3576022861568546,2.477928021794412,5.135658476458218,43.04885159964985,1.0200004577636683,0.018690909718838356,1.2435004234313958,0.26414983829708305,2.2228510085657085,0.7538251308642394,1.7331757159985521,-2.0722478598589653,92.18747438864293,45.480606585438366,0.48967529256715614,7,-0.8249998092651367,-1.225000381469723,2.919999122619629,4.520000457763672,-3.0600013732910156,1,-0.09956394351531261,3.476203451407845,26.60000038146973,1.7142798754777093,26.6299991607666,-1.244894940483156,27.020000457763672,-0.09956394351531261
4271,2017-07-26,27.51000022888184,28.020000457763672,27.239999771118164,27.61000061035156,212500.0,-0.00036338040390593296,-1.4374972060379383,-0.13698690983198672,74.8366286027726,66.08090503243372,-0.8914460121208947,-1.2369649901687474,2.2368322688267064,5.1003391908333775,40.916325643779686,0.7800006866455078,0.1819026363211087,1.1230001449584996,0.10944780377089813,2.136552486146101,0.6162239743647007,1.6297763155522986,-1.888467771670836,69.64284903338334,20.9811580853856,0.5067761705938006,7,-0.6149997711181676,-1.0950002670288121,2.8724994659423793,4.530000686645504,-2.8700008392333984,2,-0.09705561810540464,-1.273973819663993,27.520000457763672,3.476203451407845,26.60000038146973,1.7142798754777093,26.6299991607666,-0.09705561810540464
4272,2017-07-27,27.68000030517578,28.170000076293945,27.31999969482422,27.6299991607666,145700.0,0.006179573786970094,-1.5373142826234867,-0.5000095367068199,75.24117865680822,69.74122538721026,-0.9181445383579501,-1.331081825818483,1.8189821800338954,4.88586739980456,38.603766014848,0.8500003814697266,0.2822861066528404,1.2015002250671394,0.06867371256909038,2.3343267375651884,0.6350869688181149,1.7679134813161639,-1.8186210479095095,73.22405510674378,21.387869359680337,0.5664132562490245,7,-0.6350002288818359,-1.1900005340576172,2.619999885559082,4.295001029968262,-2.8000011444091797,3,-0.13186414661446988,-1.4374972060379383,27.51000022888184,-1.273973819663993,27.520000457763672,3.476203451407845,26.60000038146973,-0.13186414661446988
4273,2017-07-28,27.399999618530273,27.770000457763672,27.1200008392334,27.670000076293945,98200.0,-0.010115631631447353,1.765948639698721,-5.399885561701316,72.44581915369174,69.54103621308433,-0.4748789629166872,-1.0024538254046327,1.8856454625038594,5.140393327191276,36.57805929068615,0.6499996185302734,0.4164721813869363,0.8579995155334466,-0.33343650528837543,2.0494355363552685,0.2622815051225338,1.4537175259443593,-1.2615858629806809,57.92347049915212,1.226879409756151,0.5957180104109113,7,-0.16499996185302734,-0.9099998474121094,2.90000057220459,4.5750017166137695,-3.2899990081787145,4,-0.10948905261922481,-1.5373142826234867,27.68000030517578,-1.4374972060379383,27.51000022888184,-1.273973819663993,27.520000457763672,-0.10948905261922481
4274,2017-07-31,27.739999771118164,27.84000015258789,27.01000022888184,27.53000068664551,110200.0,0.012408764865746713,3.0487816224564623,-0.7777730682829521,74.57143215257494,69.69666707444107,-0.6986625103164883,-1.267235162922102,1.319609737639901,4.775040123439709,34.595053676097336,0.8299999237060511,0.5787609671614007,1.108999633789061,-0.16261574232559894,2.380615009903721,0.47319194573173107,1.744807321846391,-1.3577956570792509,68.84053864663858,9.52544524968365,0.63580768805733,7,-0.4849996566772461,-1.25,2.410000801086426,4.235001564025879,-3.4400005340576136,0,-0.1344628541100371,1.765948639698721,27.399999618530273,-1.5373142826234867,27.68000030517578,-1.4374972060379383,27.51000022888184,-0.1344628541100371
4275,2017-08-01,27.459999084472656,27.959999084472656,27.059999465942386,27.959999084472656,138700.0,-0.010093752305543768,2.5999984741210795,-2.3809627611262894,70.35038671374556,69.82448659970783,-0.3224544042526638,-0.9401378214629688,1.3663056289002,5.035626109079793,32.88704175017402,0.8999996185302699,0.7236097150028264,0.7684989929199233,-0.5413543671461092,2.0783523529859558,0.11357231288690528,1.4234256729529413,-0.8632594549631385,38.79300989519428,-24.147314107078138,0.6549266800330168,8,-0.20499897003173828,-0.9699993133544922,2.532501220703125,4.515002250671387,-3.319999694824215,1,-0.11507647315250413,3.0487816224564623,27.739999771118164,1.765948639698721,27.399999618530273,-1.5373142826234867,27.68000030517578,-0.11507647315250413
4276,2017-08-02,27.209999084472656,27.51000022888184,27.1299991607666,27.51000022888184,63400.0,-0.009104151796616944,1.5333307902114879,0.6000022888183665,64.09573672097373,69.35592446170362,-0.010893013668937357,-0.6344570538443222,1.3446596455312978,5.270149046080164,30.965349906691326,0.3800010681152379,0.7053070130138295,0.4624990463256822,-0.8347830775070086,1.759781170158373,-0.186142015590665,1.1111401082420294,-0.42446820134900776,17.241282922321318,-46.45718726220612,0.6486410619163459,8,0.04500102996826172,-0.7199993133544922,2.1250009536743164,4.2100019454956055,-3.9499988555908168,2,-0.10106578803853339,2.5999984741210795,27.459999084472656,3.0487816224564623,27.739999771118164,1.765948639698721,27.399999618530273,-0.10106578803853339
4277,2017-08-03,26.809999465942386,27.520000457763672,26.690000534057614,27.32999992370605,111000.0,-0.01470046424068161,-1.1842151494009296,1.7333282470896707,59.50615225724059,69.00755107992735,0.39804385539618536,-0.17905555981414878,1.4817847538488742,5.6497934309249125,29.087497885183534,0.8299999237060582,0.6797481563508256,0.021499443054203482,-1.2258513383031406,1.2688502244115476,-0.6021759476244704,0.6451748337328773,1.360000610351559,9.448745578926559,-55.99325319626503,0.6236753906786725,8,0.4450006484985316,-0.23999977111816762,2.2675004005432093,4.510001182556149,-3.35000038146973,3,-0.08093995223873718,1.5333307902114879,27.209999084472656,2.5999984741210795,27.459999084472656,3.0487816224564623,27.739999771118164,-0.08093995223873718
4278,2017-08-04,26.93000030517578,27.70000076293945,26.770000457763672,27.040000915527344,123100.0,0.004475973204916883,-3.3255797448590174,0.21153944907017125,55.43477415813671,68.7978380501448,0.3632757466278598,-0.2471455318179423,1.128089064052638,5.511365552500749,27.039967562838708,0.9300003051757777,0.66801326581108,0.10050029754638601,-1.1061906774081933,1.3071912725009653,-0.5028451899309019,0.7038457850236739,1.2103997802734376,18.897641342955417,-43.264238948346545,0.6033454874772894,8,0.5,-0.09000015258789062,1.672499179840088,4.390000343322754,-3.030000686645508,4,-0.07612332421753376,-1.1842151494009296,26.809999465942386,1.5333307902114879,27.209999084472656,2.5999984741210795,27.459999084472656,-0.07612332421753376
4279,2017-08-07,26.96999931335449,27.25,26.559999465942386,26.940000534057614,108200.0,0.0014852954966739773,1.338984256295825,-0.27271466222777085,54.69613114118372,66.79758217301419,0.42608824673695267,-0.21798704294122473,0.9860857206103226,5.443404727146774,25.20504664615889,0.6900005340576136,0.6464406439340067,0.08949937820434073,-1.0447233836607772,1.2237221400694587,-0.47761200272821824,0.6566107591368997,1.141392781066898,29.285711366301886,-28.730563749726183,0.5671113809325594,8,0.3950004577636754,-0.029999732971187854,1.3750004768371618,4.3500013351440465,-2.529998779296875,0,-0.10604370692685816,-3.3255797448590174,26.93000030517578,-1.1842151494009296,26.809999465942386,1.5333307902114879,27.209999084472656,-0.10604370692685816
4280,2017-08-08,26.43000030517578,27.059999465942386,26.270000457763672,26.90999984741211,162900.0,-0.020022210675820107,1.0256416526468077,-16.00063580874873,45.22614293512085,63.50752820994178,0.8886631717919222,0.3734500152879221,1.416024836036602,5.9429167064714505,23.271652109086123,0.7899990081787145,0.6558910711198713,-0.4709996223449693,-1.5533729037635737,0.6113736590736352,-1.0121862630542715,0.07018701836433294,1.6193360841064468,11.188798130532005,-41.41870745169158,0.5411866407093019,8,0.7899999618530273,0.5099992752075195,1.8474993705749512,4.890000343322754,-2.020000457763672,1,-0.08059027784793904,1.338984256295825,26.96999931335449,-3.3255797448590174,26.93000030517578,-1.1842151494009296,26.809999465942386,-0.08059027784793904
4281,2017-08-09,26.059999465942386,26.38999938964844,25.93000030517578,26.290000915527344,157800.0,-0.01399927487556396,1.1395385973394416,0.47917014360758703,38.405788755215795,59.41470710976485,1.1525545605123675,0.7927594010757417,1.7129183496514244,6.254699144239208,22.04832452089516,0.5,0.6811567419868396,-0.8465003967285121,-1.9094708128311488,0.2164700193741247,-1.3779856047798305,-0.3150151886771937,1.8825767674487288,7.344583454563304,-39.599273999570286,0.5314852080513189,8,0.8850002288818324,0.8800001144409144,1.0700001716613734,5.260001182556149,-0.6700000762939453,2,-0.0736761364405697,1.0256416526468077,26.43000030517578,1.338984256295825,26.96999931335449,-3.3255797448590174,26.93000030517578,-0.0736761364405697
4282,2017-08-10,26.07999992370605,26.770000457763672,25.86000061035156,25.989999771118164,163000.0,0.0007674772898520477,-4.200021798365038,-0.3913025450504521,42.705581296045644,56.110236236693055,0.985345813263006,0.8087087745592747,1.6078971471486554,6.1812747303010305,20.542995481614028,0.9099998474121129,0.5679010093178327,-0.8229999542236364,-1.8968634693217865,0.2508635608745138,-1.3599317117727097,-0.28606819667456307,1.7015702354278375,11.956483429910127,-32.80948458033992,0.5369317575490745,8,0.8299999237060582,0.8599996566772496,1.0499997138977086,5.240000724792484,-1.090000152587887,3,-0.10812882297062065,1.1395385973394416,26.059999465942386,1.0256416526468077,26.43000030517578,1.338984256295825,26.96999931335449,-0.10812882297062065
4283,2017-08-11,26.239999771118164,26.3799991607666,25.96999931335449,26.209999084472656,159000.0,0.006134963492337997,1.645164862886031,0.3333403975755652,45.38460936537148,52.86725592700378,0.7191188104493129,0.7003688618117252,1.3333239337541087,5.974306481036251,18.852847832739403,0.4099998474121129,0.4442144533858112,-0.6730000495910637,-1.7163166729198842,0.3703165737377567,-1.194658361255474,-0.1513417379266535,1.3494134331374923,27.3380811241014,-18.34700228999828,0.52165831166441,8,0.6700000762939453,0.6999998092651367,0.8649997711181641,5.080000877380371,-1.1199989318847656,4,-0.10594514904323282,-4.200021798365038,26.07999992370605,1.1395385973394416,26.059999465942386,1.0256416526468077,26.43000030517578,-0.10594514904323282
4284,2017-08-14,26.40999984741211,26.65999984741211,26.04999923706055,26.29999923706055,108200.0,0.006478661500640026,-1.0000000000000115,3.666603089833946,32.38095122760515,48.648429761877075,0.38064719995855256,0.5490687081515944,1.063193066798192,5.752420879545795,17.25246252957596,0.610000610351559,0.2980357155549882,-0.4969999313354485,-1.5509170473030736,0.5569171846321765,-1.0239584893192628,0.029958626648365794,1.0064720974531376,45.83331346509949,5.7813572767842984,0.5269585579838131,8,0.3700008392333949,0.5299997329711914,0.5824999809265137,4.910000801086426,-1.1499996185302699,0,-0.09503976688314097,1.645164862886031,26.239999771118164,-4.200021798365038,26.07999992370605,1.1395385973394416,26.059999465942386,-0.09503976688314097
4285,2017-08-15,25.88999938964844,26.6299991607666,25.649999618530273,26.35000038146973,218200.0,-0.019689528995382455,-1.085104224368987,-4.181803995006377,27.868851604699415,44.62322030451326,0.7314417764401675,1.0654119363508947,1.4875285727077276,6.2118758000009215,15.94686624785642,0.9799995422363281,0.1560803298967599,-0.9800004005432079,-2.123052785106804,0.16305198402038812,-1.551526592825006,-0.4084742082614099,1.3708254217654385,21.42853493595943,-14.26567948701059,0.5715261922817974,8,0.7850008010864222,1.0200004577636683,1.102500438690182,5.430001258850094,-0.649999618530277,1,-0.056006137109859466,-1.0000000000000115,26.40999984741211,1.645164862886031,26.239999771118164,-4.200021798365038,26.07999992370605,-0.056006137109859466
4286,2017-08-16,25.959999084472656,26.46999931335449,25.32999992370605,26.04999923706055,184500.0,0.002703734896656762,1.4516107861555434,0.19565208377389617,25.842688803331882,40.88283547630118,0.5201859155502255,0.9786428033342283,1.3355344002077665,6.079685896604396,14.983110736656743,1.1399993896484375,-0.040363290313258915,-0.8675006866455064,-2.0809843879992123,0.3459830147081995,-1.474242537322361,-0.2607588359686517,1.107526703795191,43.749925494221806,12.274105472122844,0.6067418506768529,8,0.5550012588500941,0.7900009155273438,1.0725007057189941,5.360001564025879,-0.3499984741210973,2,-0.059707214627277905,-1.085104224368987,25.88999938964844,-1.0000000000000115,26.40999984741211,1.645164862886031,26.239999771118164,-0.059707214627277905
4287,2017-08-17,24.71999931335449,25.309999465942386,23.70000076293945,24.399999618530273,531900.0,-0.04776578639634255,1.1466649373372388,-3.555546136565751,20.353981927451358,36.984969672891694,1.6008927329144775,2.1476062596512158,2.4697031457794942,7.248695502842228,14.905437206085484,2.2599983215332067,-0.25039478165065177,-1.9925004005432179,-3.523552958738591,-0.46144784234784453,-2.7580266796409028,-1.226974121445533,2.1042728538747077,34.45942114528584,6.0676044676971514,0.7655262790976867,8,0.7550010681152379,1.2150011062622106,2.4525008201599157,6.545001029968272,1.2000007629394567,3,0.027103563709728773,1.4516107861555434,25.959999084472656,-1.085104224368987,25.88999938964844,-1.0000000000000115,26.40999984741211,0.027103563709728773
4288,2017-08-18,24.239999771118164,24.459999084472656,23.95000076293945,24.309999465942386,287900.0,-0.019417457749564493,1.7567556421597628,-0.21874925494124328,12.446350701666688,32.290549624056474,1.8541740468933412,2.5711991668188148,2.8029069384952123,7.6513189084587765,14.57851804746484,0.7699985504150391,-0.4441398953471598,-2.35299997329712,-4.242328674321627,-0.46367127227261307,-3.2976643238093715,-1.4083356227848682,2.2299995422363246,18.24321537838983,-4.824238730416109,0.9446643505122525,8,1.140000343322754,1.6950006484985352,2.9825000762939453,7.0199995040893555,1.899999618530277,4,0.030940594351556827,1.1466649373372388,24.71999931335449,1.4516107861555434,25.959999084472656,-1.085104224368987,25.88999938964844,0.030940594351556827
4289,2017-08-21,24.32999992370605,24.489999771118164,24.059999465942386,24.149999618530273,248800.0,0.0037128776170667344,-1.38888653414151,-2.571444141689192,14.988818326934677,28.930846889813566,1.5089949463082846,2.426842081662347,2.5547812705226924,7.476814549103164,14.137337047400841,0.4300003051757777,-0.6046571356947226,-2.149499797821047,-4.292733854010294,-0.006265741631800381,-3.2211168259156686,-1.0778827697264255,1.6967996215820307,21.501689599345877,0.4059218017259134,1.0716170280946231,8,0.9050006866455114,1.605000495910648,2.8924999237060582,6.9099988937377965,2.35000038146973,0,0.03247023912883806,1.7567556421597628,24.239999771118164,1.1466649373372388,24.71999931335449,1.4516107861555434,25.959999084472656,0.03247023912883806
4290,2017-08-22,24.78000068664551,24.899999618530273,24.309999465942386,24.36000061035156,343700.0,0.018495715756291498,-1.2692210350253812,2.3333298012123094,23.982886957942256,27.328302245672063,0.8943818053797159,1.8562112926442396,1.9541042838418754,6.93257204191104,14.589444506638896,0.5900001525878871,-0.7556894899510347,-1.56249904632568,-3.7748649289482294,0.6498668362968694,-2.6686819876369547,-0.45631610501440534,0.8745110534667901,38.98918732445695,16.68683527547404,1.1061829413112743,8,0.45499992370605113,1.1549997329711879,2.442499160766598,6.459998130798336,1.9399986267089773,1,0.019370441038567554,-1.38888653414151,24.32999992370605,1.7567556421597628,24.239999771118164,1.1466649373372388,24.71999931335449,0.019370441038567554
4291,2017-08-23,24.84000015258789,25.059999465942386,24.670000076293945,24.670000076293945,121600.0,0.0024212858869980813,-3.588226054370673,0.404762012888218,27.25173962972751,25.61120872719227,0.7187057890771591,1.6716313806989973,1.7481114963721147,6.780277706241616,15.482715546756454,0.38999938964844105,-0.9207195894569722,-1.368999576568605,-3.606816927379004,0.8688177742417942,-2.4879082519738063,-0.2500909011634036,0.5017898311767546,70.8074725477814,44.9426932681669,1.1189086754052,8,0.3400001525878906,1.0950002670288086,2.3824996948242188,6.399998664855957,1.5300006866455078,2,0.016103044125327814,-1.2692210350253812,24.78000068664551,-1.38888653414151,24.32999992370605,1.7567556421597628,24.239999771118164,0.016103044125327814
4292,2017-08-24,24.03000068664551,25.020000457763672,24.0,24.920000076293945,174800.0,-0.03260867395196021,-1.1473676602271952,-5.235288177809671,21.115533307369972,22.914644720747656,1.3492167200508156,2.3127366676686343,2.4103338216980994,7.501915525110654,16.81876898807217,1.0200004577636719,-1.0357237775941677,-1.996499061584469,-4.322790219806066,0.32979209663712794,-3.159644640695266,-0.8333534824736724,1.0491030217871042,7.2072087552565485,-18.73173619138516,1.1631455791107985,8,1.1499996185302699,1.9049997329711879,3.0824985504150355,7.209998130798336,2.3199996948242188,3,0.06575113934907706,-3.588226054370673,24.84000015258789,-1.2692210350253812,24.78000068664551,-1.38888653414151,24.32999992370605,0.06575113934907706
4293,2017-08-25,24.399999618530273,24.75,24.07999992370605,24.20000076293945,188800.0,0.015397375002589309,-2.045451195776062,-0.22471796937953753,25.981304412928537,22.20357285245025,0.7719438589676386,1.7986807995922618,1.9389434018384932,7.041935315355474,18.004680045296173,0.7199993133544886,-1.089617698684556,-1.4765001296997085,-3.8167316029155955,0.8637313435161786,-2.646615866307652,-0.3063843930917649,0.6599998474121129,37.73583208126016,11.715425458599931,1.1701157366079433,8,0.7650003433227539,1.5350008010864258,2.682499885559082,6.839999198913574,2.059999465942383,4,0.0622951017019413,-1.1473676602271952,24.03000068664551,-3.588226054370673,24.84000015258789,-1.2692210350253812,24.78000068664551,0.0622951017019413
4294,2017-08-28,24.01000022888184,24.54999923706055,23.95000076293945,24.54999923706055,197100.0,-0.015983581792855972,1.2222206523850996,-2.7000104904774593,26.730763376110446,22.077118604829256,0.8780364147883262,1.9973134017917893,2.2741215612054013,7.3413268333628245,19.171343533147198,0.5999984741211009,-1.1904044484956628,-1.6799995422363239,-3.9892390705231975,0.6292399860505498,-2.8346193063797607,-0.525379778092887,1.0100002288818324,5.405363608089835,-21.56205587512607,1.1546197641434368,8,1.0749998092651296,1.9250001907348597,2.9149994850158656,7.229998588562008,2.2800006866455043,0,0.08871300043572705,-2.045451195776062,24.399999618530273,-1.1473676602271952,24.03000068664551,-3.588226054370673,24.84000015258789,0.08871300043572705
4295,2017-08-29,24.29999923706055,24.440000534057614,23.8799991607666,23.940000534057614,202900.0,0.012078259284223902,-1.333332008789657,-0.6666654892888181,32.81248777638403,22.85154071294616,0.3785899679653788,1.5372525056111392,1.9209023300432229,6.9560575816176815,20.588344343071523,0.5600013732910121,-1.3216293405265098,-1.2320005416870075,-3.4623988143060913,0.9983977309320764,-2.3471996779965494,-0.11680140537746553,0.5088012695312472,35.59321759932777,5.889853843868416,1.1151991363095426,8,0.20500087738036754,1.6350011825561488,2.180000782012936,6.939999580383297,2.010000228881836,1,0.09794243386170276,1.2222206523850996,24.01000022888184,-2.045451195776062,24.399999618530273,-1.1473676602271952,24.03000068664551,0.09794243386170276
4296,2017-08-30,24.459999084472656,24.540000915527344,24.21999931335449,24.21999931335449,78900.0,0.00658435606730734,-1.6666825612537157,0.6666684327365751,34.6007419808808,24.4345140522161,-0.018507240271830483,1.2233899472028966,1.7340221199041963,6.70570051764869,22.015840003497026,0.3200016021728551,-1.4307035369183936,-0.9345006942749023,-3.066220631315989,1.1972192427661845,-2.0003606627954476,0.13135927424564287,0.17139346313476622,50.87712840624472,18.146970160489275,1.065859968520544,8,0.010000228881835938,1.475001335144043,2.035001277923584,6.779999732971191,1.4300003051757848,2,0.09239576097598845,-1.333332008789657,24.29999923706055,1.2222206523850996,24.01000022888184,-2.045451195776062,24.399999618530273,0.09239576097598845
4297,2017-08-31,24.63999938964844,24.770000457763672,24.3700008392334,24.479999542236328,126200.0,0.0073589661452624355,-1.1052763667757544,0.6666666666666716,34.848472259801255,26.923638669786605,-0.23585120026640283,0.9196332326243102,1.5183627315113348,6.4305225265693515,22.84155903136397,0.39999961853027344,-1.477915778911946,-0.6460003852844203,-2.6936063523922584,1.4016055818234179,-1.6698033688383376,0.377802598269497,-0.9399986267089915,85.39315970056853,49.83366095238925,1.0238029835539184,8,-0.17000007629394887,1.2950010299682582,2.0150008201599086,6.4849996566772425,0.9400005340576101,3,0.07021109953077964,-1.6666825612537157,24.459999084472656,-1.333332008789657,24.29999923706055,1.2222206523850996,24.01000022888184,0.07021109953077964
4298,2017-09-01,24.8799991607666,24.899999618530273,24.57999992370605,24.65999984741211,76500.0,0.00974025069249751,1.461533947107829,1.3749970197648884,35.70091898611693,29.224983187473523,-0.41965067088518637,0.5461809233365216,1.226704263837778,6.086673123944017,23.899777196423603,0.3199996948242223,-1.5290233796483754,-0.30350055694579936,-2.2045945330943724,1.5975934192027736,-1.2540475450200859,0.6470464311284871,-1.158598403930668,98.0391716874792,61.144586732669936,0.9505469880742862,9,-0.4099998474121094,0.9500007629394531,1.8875007629394531,6.21000003814698,1.070001602172848,4,0.059083652342769355,-1.1052763667757544,24.63999938964844,-1.6666825612537157,24.459999084472656,-1.333332008789657,24.29999923706055,0.059083652342769355
4299,2017-09-05,24.11000061035156,24.8700008392334,24.07999992370605,24.8700008392334,126000.0,-0.03094849583553272,1.0789491516065737,-3.454557276991251,34.107138599664054,30.349900036553723,0.3529786290215071,1.1498847534086956,1.9553414400884712,6.749365983263562,24.947288496480923,0.7999992370605504,-1.4517038367279547,-0.9304991722106983,-2.6908276016998265,0.8298292572784298,-1.8106633869552624,-0.050334957466134256,-0.3414558990478511,22.54915160422873,-15.628374753820164,0.880164214744565,9,0.35999870300293324,1.7199993133544957,2.752499103546146,6.979998588562022,1.5199985504150426,1,0.09746986373414401,1.461533947107829,24.8799991607666,-1.1052763667757544,24.63999938964844,-1.6666825612537157,24.459999084472656,0.09746986373414401
4300,2017-09-06,24.29999923706055,24.35000038146973,23.709999084472656,24.31999969482422,603100.0,0.00788049033177618,14.999666221627507,0.026316383868849966,35.48949556574294,31.265206251666548,0.098041528621021,0.8349375998646558,1.7765947573887324,6.457984937607421,25.83671629735333,0.6400012969970739,-1.2789713955200632,-0.634000492095943,-2.2953174067252036,1.0273164225333176,-1.4646589494105733,0.19665796521868728,0.600000381469723,49.579822504460125,11.607032573924812,0.8306584573146302,9,0.06500053405761363,1.5300006866455043,2.5725007057189906,6.490000724792477,1.210000991821289,2,0.08189307575910498,1.0789491516065737,24.11000061035156,1.461533947107829,24.8799991607666,-1.1052763667757544,24.63999938964844,0.08189307575910498
4301,2017-09-07,24.13999938964844,24.63999938964844,24.040000915527344,24.40999984741211,197200.0,-0.006584356067307562,-1.5531990877141872,13.499713904255511,43.74999229249238,33.780146138902374,0.16573261940821382,0.8893163625186311,1.9391270068090805,6.508894537138655,26.207767043852993,0.5999984741210973,-1.1328324657688604,-0.6980003356933544,-2.306407007148181,0.910406335761472,-1.5022036714207658,0.10620300003405703,0.736200218200679,36.13446320982619,-2.1884464332442874,0.8042033357274129,9,0.1649999618530238,1.5600013732910085,2.7325005531311,6.650000572204586,1.3900012969970703,3,0.08989230037944695,14.999666221627507,24.29999923706055,1.0789491516065737,24.11000061035156,1.461533947107829,24.8799991607666,0.08989230037944695
4302,2017-09-08,23.26000022888184,24.21999931335449,22.899999618530273,24.0,207700.0,-0.03645398438344438,1.237290656080336,2.740735246330149,40.277769367940174,35.368642245014776,1.0337283792481209,1.6308293544191343,2.793754221596732,7.277410934585713,27.5635968756899,1.3199996948242152,-1.083684857339378,-1.4369995117187457,-3.081000734849148,0.20700171141165669,-2.259000123283947,-0.6149989001535445,1.592875368499751,18.000030517578303,-21.918385671970206,0.8220006115652017,9,0.639999389648434,2.039999961853024,3.6124997138977015,7.529999732971188,2.020000457763672,4,0.11306961027029327,-1.5531990877141872,24.13999938964844,14.999666221627507,24.29999923706055,1.0789491516065737,24.11000061035156,0.11306961027029327
4303,2017-09-11,23.459999084472656,23.70000076293945,23.229999542236328,23.290000915527344,242300.0,0.00859840299324155,-2.241377495987979,-0.2297273263861156,41.553376771568566,37.01559928895457,0.7670294032082658,1.277372694938684,2.5611577310842577,6.965162098068049,28.992697436382297,0.47000122070312145,-1.0669743235394797,-1.0980006217956557,-2.6607860191284693,0.4647847755371579,-1.8793933204620643,-0.3166079231292471,1.3147614737548814,28.426351215280466,-13.250698633580601,0.781392698666407,9,0.4400005340576172,1.840001106262207,3.452500820159912,7.330000877380371,1.970001220703125,0,0.09036662071468493,1.237290656080336,23.26000022888184,-1.5531990877141872,24.13999938964844,14.999666221627507,24.29999923706055,0.09036662071468493
4304,2017-09-12,23.899999618530273,24.11000061035156,23.3799991607666,23.3799991607666,304600.0,0.01875535171477649,-1.8076954113633725,3.0588591688358315,41.43966460296651,37.97417449190817,0.34618992670698745,0.6742572097552397,2.098480763182799,6.407464762834028,30.696151822349556,0.7300014495849574,-0.9208170529626045,-0.532500076293946,-1.8535021661183215,0.7885020135304295,-1.1930011212061338,0.12800096861824173,0.7997705021093751,57.471271927660936,14.815827430455798,0.6605010449121884,9,0.0,1.1750001907348633,3.2350006103515625,6.859999656677246,1.5799999237060547,1,0.08577410782968209,-2.241377495987979,23.459999084472656,1.237290656080336,23.26000022888184,-1.5531990877141872,24.13999938964844,0.08577410782968209
4305,2017-09-13,24.440000534057614,24.770000457763672,23.96999931335449,23.96999931335449,220300.0,0.022594180926625018,-2.4042513473151246,0.9038477056816931,46.44128023295471,39.289789853249715,-0.19206056748211608,0.02114006575621019,1.5322617060534611,5.758099066882224,31.625971432702936,0.8700008392333984,-0.8046345891456745,0.08000078201293448,-1.0494701741978574,1.2094717382237263,-0.4847346960924632,0.6447362601183322,-1.5400009155273402,82.35295317614185,41.471584778388035,0.5647354781053964,9,-0.5400009155273402,0.5399990081787145,2.712499141693119,5.954998970031742,0.8599987030029368,2,0.04869061377681638,-1.8076954113633725,23.899999618530273,-2.241377495987979,23.459999084472656,1.237290656080336,23.26000022888184,0.04869061377681638
4306,2017-09-14,24.40999984741211,24.70000076293945,24.15999984741211,24.239999771118164,156400.0,-0.0012275239766749158,-2.2727335780134457,0.3617013505616518,53.925615682206946,41.40947245573924,-0.18986440239409674,-0.07476867147875765,1.5403131416694862,5.666911912002462,32.23391067643671,0.5400009155273402,-0.6634795797054309,0.12750005722045898,-0.7162976621674595,0.9712977766083775,-0.29439880247350203,0.54939891691442,-1.4726002120971664,80.74863910226138,34.13679796483436,0.4218988596939593,9,-0.5100002288818359,0.4250001907348633,2.6700000762939453,5.984999656677246,0.9200000762939418,3,0.04506351447545587,-2.4042513473151246,24.440000534057614,-1.8076954113633725,23.899999618530273,-2.241377495987979,23.459999084472656,0.04506351447545587
4307,2017-09-15,25.38999938964844,25.43000030517578,24.1200008392334,24.31999969482422,545100.0,0.040147462038605086,1.278256917861384,6.294113027185337,59.08257497199348,44.00743423194775,-1.1759523318437353,-1.0561491651969028,0.5525232871056502,4.560293239714849,31.04075582644806,1.3099994659423828,-0.5540815777748342,1.0739995956420927,0.11212873951926738,2.035870451764918,0.5930641675806783,1.5549350237035071,-2.4159477378845224,98.18177719748176,48.36325961554415,0.48093542806141304,9,-1.2249994277954137,-0.5549993515014684,1.5525002479553187,2.8100004196166957,-0.12999916076660156,4,0.005514033098171334,-2.2727335780134457,24.40999984741211,-2.4042513473151246,24.440000534057614,-1.8076954113633725,23.899999618530273,0.005514033098171334
4308,2017-09-18,24.989999771118164,25.31999969482422,24.739999771118164,25.21999931335449,197200.0,-0.01575421930468257,1.6976721491811715,-0.2149529045184527,58.97436255724667,46.7704591161236,-0.8478708829718293,-0.6293474591286952,0.9360553658421864,4.814414489070572,29.78312140576158,0.649999618530277,-0.4696285788165291,0.6364999771118178,-0.37032450442932685,1.6433244586529625,0.1330877363412455,1.1399122178823902,-1.9177101732177704,78.53657129618689,22.14584760786233,0.5034122407705723,9,-0.8249998092651367,-0.21000003814697266,1.934999942779541,3.2100000381469727,0.23999977111816406,0,0.01160467859877734,1.278256917861384,25.38999938964844,-2.2727335780134457,24.40999984741211,-2.4042513473151246,24.440000534057614,0.01160467859877734
4309,2017-09-19,25.1200008392334,25.38999938964844,24.8700008392334,24.940000534057614,155100.0,0.005202123621684818,-2.2499940395298603,-0.7826115801171224,57.735868068988445,49.242278283150874,-0.9158480274223422,-0.7348027662152887,0.795915919162109,4.529507090989263,28.47477804765427,0.5199985504150426,-0.3935256390733528,0.7270009994506843,-0.3363423213613146,1.7903443202626832,0.19532933904468308,1.2586726598566855,-1.9534028130419898,78.76717429104819,18.930031209171972,0.5316716604059994,9,-0.9550008773803711,-0.34000110626220703,1.8049988746643066,3.0799989700317383,0.14999961853027344,1,0.01234074265866325,1.6976721491811715,24.989999771118164,1.278256917861384,25.38999938964844,-2.2727335780134457,24.40999984741211,0.01234074265866325
4310,2017-09-20,25.26000022888184,25.38999938964844,24.899999618530273,25.15999984741211,308500.0,0.005573223924012938,1.722230758226761,0.5555567329292674,57.57577290111152,50.778476128553,-1.011746492834341,-0.8822304057956956,0.6449392800459286,4.249809970061374,27.786689549182796,0.4899997711181676,-0.33483295114092826,0.8430004119873082,-0.2772646296126169,1.9632654535872334,0.28286789118734745,1.403132932787269,-2.0028661115310555,87.02288964891694,24.97616864690754,0.5601325207999623,9,-1.0950002670288121,-0.495000839233402,1.5999999046325648,2.9399995803832972,-0.05000114440918324,2,0.008709394749052413,-2.2499940395298603,25.1200008392334,1.6976721491811715,24.989999771118164,1.278256917861384,25.38999938964844,0.008709394749052413
4311,2017-09-21,25.239999771118164,25.420000076293945,24.989999771118164,25.35000038146973,212000.0,-0.0007917837522743998,2.44000244140625,-1.1000019073413534,55.85938213044256,52.50976643549771,-0.9155854020096541,-0.8756199711627843,0.6557603988095835,4.119955880971787,27.30558670470523,0.43000030517578125,-0.19875405891026077,0.8029999732971191,-0.36243376409635175,1.96843371069059,0.2202831046003837,1.3857168419938546,-1.8959510062543785,85.49613652545001,25.31191953557584,0.5827168686967351,9,-0.9099998474121094,-0.5550003051757812,1.5525002479553223,2.9600000381469727,-0.2999992370605504,3,0.0023771579432041445,1.722230758226761,25.26000022888184,-2.2499940395298603,25.1200008392334,1.6976721491811715,24.989999771118164,0.0023771579432041445
4312,2017-09-22,25.61000061035156,25.75,24.96999931335449,25.28000068664551,147700.0,0.014659304381483551,1.5573847380516979,-2.9999826605630235,56.95239728378919,54.22076871463333,-1.024969212046436,-1.181772067124367,0.2742428572430349,3.601848374295983,26.088825464898335,0.7800006866455114,-0.06663757982391871,1.0940008163452113,-0.16566352273502716,2.3536651554254497,0.46416864680509207,1.7238329858853305,-2.1825137838752937,86.1386774334266,29.47290188659243,0.62983216954012,9,-1.0450010299682582,-1.2850008010864222,1.022499561309818,2.5899991989135778,-1.2300014495849574,4,-0.010933255758390437,2.44000244140625,25.239999771118164,1.722230758226761,25.26000022888184,-2.2499940395298603,25.1200008392334,-0.010933255758390437
4313,2017-09-25,25.920000076293945,26.10000038146973,25.540000915527344,25.670000076293945,212300.0,0.012104625480449327,-1.1960835645845471,0.7575759327226126,68.89352652111084,57.27119781664937,-1.0608839561728232,-1.4462059343274234,-0.04036241009928432,3.15282318415802,24.977673386572334,0.5599994659423864,0.027117661992960507,1.3280002593994134,-0.07720235617170701,2.7332028749705337,0.6253989516138532,2.0306015671849735,-2.3531624594062563,85.36582340116028,23.377224824818924,0.7026013077855597,9,-0.8850002288818359,-1.4200000762939453,-0.21499967575073242,1.7250003814697266,-1.3700008392333949,0,-0.025462957001135655,1.5573847380516979,25.61000061035156,2.44000244140625,25.239999771118164,1.722230758226761,25.26000022888184,-0.025462957001135655
4314,2017-09-26,26.13999938964844,26.540000915527344,25.959999084472656,26.03000068664551,157000.0,0.008487627805051634,-3.6399792482050666,0.43999481201171875,69.08713972081476,59.7874044264116,-1.0389846220722916,-1.5794272421495812,-0.2783026492186984,2.7903129286587642,23.89022654610202,0.6200008392333984,0.23217403723303676,1.4414996147155783,-0.09473348792925407,2.9777327173604107,0.6733830633931639,2.2096161660379927,-2.3705087515941905,75.60968234529285,11.55362379044864,0.7681165513224159,9,-0.80999851226807,-1.4199991226196325,-0.48249912261963246,1.5050010681152308,-0.37999916076660156,1,-0.034812542794950385,-1.1960835645845471,25.920000076293945,1.5573847380516979,25.61000061035156,2.44000244140625,25.239999771118164,-0.034812542794950385
4315,2017-09-27,26.68000030517578,26.790000915527344,26.03000068664551,26.32999992370605,192900.0,0.020658030915684744,1.6666599742341224,3.181859166652249,74.42308214289115,62.06490069982095,-1.3721195910783024,-2.036388981578021,-0.8335632786362339,2.1118894474077763,22.786439480263645,0.7600002288818324,0.45054542002846176,1.862500476837159,0.10365042725481644,3.6213505264195014,0.9830754520459877,2.74192550162833,-2.633458639374222,93.95601574085234,25.278825668895053,0.8794250247911712,9,-1.2249994277954102,-1.8350000381469727,-1.0949997901916504,0.9650001525878906,-0.7399997711181676,2,-0.052848569388455946,-3.6399792482050666,26.13999938964844,-1.1960835645845471,25.920000076293945,1.5573847380516979,25.61000061035156,-0.052848569388455946
4316,2017-09-28,26.71999931335449,26.790000915527344,26.290000915527344,26.690000534057614,145500.0,0.0014992131829529853,4.882284303825626,0.08571070457381616,89.67888302879913,65.46449048391047,-1.1733793184844323,-2.000984735069533,-0.8944746666152348,1.9310177714255623,21.812338242396606,0.5,0.6593759852557035,1.789499473571773,-0.15340646543833003,3.732405412581876,0.8180465040667215,2.7609524430768246,-2.344242537585835,96.1537615082711,20.19602645450516,0.9714529695050512,9,-0.9549989700317347,-1.87499904632568,-1.1349987983703578,0.9250011444091832,-0.4299983978271449,3,-0.056511986066075326,1.6666599742341224,26.68000030517578,-3.6399792482050666,26.13999938964844,-1.1960835645845471,25.920000076293945,-0.056511986066075326
4317,2017-09-29,26.3700008392334,26.8700008392334,26.309999465942386,26.81999969482422,186900.0,-0.013098745625572006,1.0363643929962174,-15.000572227873855,82.26165861506196,68.05196782366772,-0.7484567732164358,-1.5965915987843076,-0.5766567485174718,2.1336444502139784,21.25363111956239,0.5600013732910121,0.8073754390440904,1.3530009269714363,-0.6870622264553745,3.393064080398247,0.33296935025803265,2.37303250368484,-1.7045347666937012,62.40601288105745,-18.75594883853526,1.020031576713405,9,-0.5,-1.4850006103515625,-0.8125004768371582,1.2749996185302734,-1.9100017547607422,4,-0.05422829957017761,4.882284303825626,26.71999931335449,1.6666599742341224,26.68000030517578,-3.6399792482050666,26.13999938964844,-0.05422829957017761
4318,2017-10-02,26.35000038146973,26.540000915527344,25.989999771118164,26.46999931335449,164400.0,-0.0007584549536271412,3.230743272983362,0.26666497124133226,79.95110845398447,70.52032786644506,-0.5758045291420473,-1.539759984246949,-0.5771599161560736,2.001467221459219,20.706490848639152,0.5500011444091797,0.9234968720645469,1.2595004081726096,-0.8639971931253037,3.3829980094705228,0.19775160752365295,2.321249208821566,-1.3758994415929138,42.857202742385155,-39.59535070541564,1.0617488006489575,10,-0.4650001525878942,-1.4650001525878942,-0.7925000190734899,0.9799995422363246,-2.8299999237060582,0,-0.07476285359329649,1.0363643929962174,26.3700008392334,4.882284303825626,26.71999931335449,1.6666599742341224,26.68000030517578,-0.07476285359329649
4319,2017-10-03,26.459999084472656,26.489999771118164,26.06999969482422,26.3799991607666,121500.0,0.004174523772693339,4.999945504829634,-0.6666719649045122,77.5956241437121,72.74475578228957,-0.5316431211267307,-1.5438286536766377,-0.7058396920812413,1.7343937439194193,19.59907531439007,0.4200000762939453,0.9406171985057519,1.2519991874694831,-0.9028936036732844,3.4068919786122507,0.17455279189809758,2.3294455830408687,-1.2204721586859186,53.40894805515699,-27.855922335521804,1.0774463955713847,10,-0.5399990081787109,-1.5749988555908203,-0.909998893737793,0.6650009155273438,-2.789999008178711,1,-0.07218442605816033,3.230743272983362,26.35000038146973,1.0363643929962174,26.3700008392334,4.882284303825626,26.71999931335449,-0.07218442605816033
4320,2017-10-04,26.290000915527344,26.709999084472656,26.190000534057614,26.43000030517578,153500.0,-0.006424723160518564,-2.0588136296827764,-1.7499940395298381,74.736885958484,74.8422562076275,-0.2236987136994486,-1.2828740699148113,-0.5865420427600014,1.7607011018566574,18.185414876239157,0.5199985504150426,0.990910915086495,0.9825009346008287,-1.1796217866292267,3.144623655830884,-0.09856042601419901,2.0635622952158563,-0.8222076418580748,34.09099775886808,-45.28777093356697,1.0810613606150268,10,-0.37000083923339844,-1.4050006866455078,-0.7800006866455078,0.5199995040893555,-5.75,2,-0.020159781977507563,4.999945504829634,26.459999084472656,3.230743272983362,26.35000038146973,1.0363643929962174,26.3700008392334,-0.020159781977507563
4321,2017-10-05,26.309999465942386,26.709999084472656,26.26000022888184,26.28000068664551,128500.0,0.0007606903658656794,-11.857166212533958,-0.21427792915531335,66.19721620577914,75.86945831007084,-0.0848824737756182,-1.1931389935059507,-0.6577316761900001,1.5894420752792051,17.240583174812567,0.44999885559081676,1.0506750728292715,0.893999481201174,-1.2390330629356754,3.0270320253380234,-0.17251679086724891,1.960515753269597,-0.6458971330941381,36.363557547673224,-38.95809451154274,1.0665162720684243,10,-0.10499858856201527,-1.4249992370605504,-1.0899991989135778,-0.37499904632568715,-6.219999313354496,3,-0.014063053568804773,-2.0588136296827764,26.290000915527344,4.999945504829634,26.459999084472656,3.230743272983362,26.35000038146973,-0.014063053568804773
4322,2017-10-06,25.88999938964844,26.420000076293945,25.78000068664551,26.420000076293945,148900.0,-0.01596351519647976,1.415088907522488,-17.667408443540065,65.734287187196,75.51843171741363,0.4235534592989545,-0.5965910145536135,-0.3003390187770485,1.8573972111539447,14.94148306409133,0.639999389648434,1.0990205530326271,0.3424994468688993,-1.5405092275361802,2.225508121273979,-0.5990048903336387,1.2840037840714373,0.9800014495849574,11.827837903799777,-60.48108346503345,0.9415043372025391,10,0.4350013732910121,-1.0049991607666051,-0.6874995231628453,0.045001029968258166,-6.0399990081787145,4,0.015450039988754716,-11.857166212533958,26.309999465942386,-2.0588136296827764,26.290000915527344,4.999945504829634,26.459999084472656,0.015450039988754716
4323,2017-10-09,25.57999992370605,26.3799991607666,25.34000015258789,25.88999938964844,155900.0,-0.011973714687159687,-1.632912187007318,0.5849038949448302,57.56579112478598,74.23828187341044,0.7601945583581156,-0.12608751480477665,-0.04881338190327611,2.033241790768397,12.494080064685347,1.039999008178711,1.1609863868576724,-0.07350006103515838,-1.6801215020435976,1.5331213799732808,-0.8768107815393797,0.729810659469063,1.2682009124755886,17.51824512651135,-51.74415071640277,0.8033107205042197,10,0.5250005722045934,-0.6949996948242152,-0.37750005722045543,0.3550004959106481,-4.4899997711181605,0,-0.04378423935003395,1.415088907522488,25.88999938964844,-11.857166212533958,26.309999465942386,-2.0588136296827764,26.290000915527344,-0.04378423935003395
4324,2017-10-10,25.95000076293945,26.20000076293945,25.70000076293945,25.70000076293945,156200.0,0.014464458183617968,-3.0,-0.8064530022334291,60.55048386654593,72.69688206492762,0.4027629522371896,-0.35271681018933876,-0.48515510990482724,1.5238081015653044,10.644112046591486,0.6200008392333984,1.202449522694394,0.19400072097777965,-1.1873699257602048,1.5753713677157641,-0.4966846023912126,0.8846860443467719,0.8378720458984397,44.525626710697885,-21.56113972299695,0.6906853233689924,10,0.15499973297119496,-1.0650005340576136,-0.8000011444091761,-0.015000343322750354,-5.120000839233398,1,-0.0936416275041575,-1.632912187007318,25.57999992370605,1.415088907522488,25.88999938964844,-11.857166212533958,26.309999465942386,-0.0936416275041575
4325,2017-10-11,25.6299991607666,26.11000061035156,25.6299991607666,26.11000061035156,93700.0,-0.012331467929274975,1.0000000000000149,-1.9200057983398295,55.46218262910949,68.89502646496211,0.6237528635141416,0.0643045168140759,-0.22755400844599905,1.7014198605146547,9.782123380795241,0.4800014495849574,1.1481869768860236,-0.18550081253051687,-1.4232487490421128,1.0522471239810791,-0.8043747807863149,0.4333731557252811,1.0999587418212862,21.167827319379512,-40.70964920497328,0.6188739682557973,10,0.47500133514404297,-0.7449989318847656,-0.4799995422363281,0.30500125885009766,-3.079999923706051,2,-0.07647285012295069,-3.0,25.95000076293945,-1.632912187007318,25.57999992370605,1.415088907522488,25.88999938964844,-0.07647285012295069
4326,2017-10-12,25.51000022888184,25.79999923706055,25.34000015258789,25.6200008392334,113300.0,-0.00468197174459728,-1.0444369092527603,0.22916724615451292,48.49396742449452,65.14306077712128,0.6191763737898945,0.2855799301513997,-0.1645770582215853,1.6617168488713183,9.034847548354339,0.4599990844726598,1.0700684686784854,-0.36049976348876456,-1.420240966367249,0.6992414393897199,-0.8903703649280068,0.1693708379504777,1.1643593637060476,15.740748916961781,-41.28876044773129,0.5298706014392417,10,0.514999389648434,-0.6250000000000036,-0.4125003814697301,0.42500019073485973,-2.6900005340576207,3,-0.19482552993972835,1.0000000000000149,25.6299991607666,-3.0,25.95000076293945,-1.632912187007318,25.57999992370605,-0.19482552993972835
4327,2017-10-13,25.53000068664551,25.920000076293945,25.46999931335449,25.540000915527344,108100.0,0.0007840242094951932,-5.922930207309056,0.09091066722149928,43.56435581238712,61.100088261388244,0.5224303987501457,0.2915539199675621,-0.229647604173973,1.489929982865636,9.206410353437136,0.4500007629394567,0.9008517952095332,-0.3474993705749476,-1.3956629938952716,0.7006642527453764,-0.8715811822351078,0.1765824410852126,1.090984528342375,18.269299543886824,-33.72277831392505,0.5240818116601614,10,0.4949989318847621,-0.6450004577636754,-0.5275006294250524,0.40499973297118785,-2.9200000762939524,4,-0.2130826630530892,-1.0444369092527603,25.51000022888184,1.0000000000000149,25.6299991607666,-3.0,25.95000076293945,-0.2130826630530892
4328,2017-10-16,25.28000068664551,25.989999771118164,25.239999771118164,25.63999938964844,165700.0,-0.00979240083337607,-2.409086771252768,35.99904634752376,35.94771364049163,56.472542649919305,0.675751834006622,0.5948945828236667,-0.0324205393764565,1.601595075827138,9.514935204510616,0.75,0.6518088140013347,-0.6119994163513134,-1.6155422850658816,0.39154345236325483,-1.1137708507085975,-0.11022798199402928,1.2897451258463768,4.166757729224711,-42.98564658389481,0.501771434357285,10,0.6949987411498988,-0.23000049591064808,-0.680000782012943,0.254999160766598,-2.9400005340576207,0,-0.21479431003513594,-5.922930207309056,25.53000068664551,-1.0444369092527603,25.51000022888184,1.0000000000000149,25.6299991607666,-0.21479431003513594
4329,2017-10-17,25.43000030517578,26.209999084472656,25.28000068664551,25.35000038146973,106600.0,0.0059335290528497175,-7.454557276991475,-0.2222228109121829,26.59171080247387,51.12307874369596,0.40709204390008935,0.49467223605641664,-0.23582763290970377,1.3801097440689674,9.787793604703952,0.9299983978271449,0.45261459908061497,-0.4774997711181648,-1.439555994542875,0.48455645230654554,-0.9585278828305199,0.0035283405941903823,1.0599607448336847,19.587697789243727,-20.750258082420622,0.48102811171235504,10,0.5449991226196289,-0.30500030517578125,-0.8300004005432129,0.10499954223632812,-2.25,1,-0.17066457335844265,-2.409086771252768,25.28000068664551,-5.922930207309056,25.53000068664551,-1.0444369092527603,25.51000022888184,-0.17066457335844265
4330,2017-10-18,25.479999542236328,25.809999465942386,25.25,25.489999771118164,100600.0,0.0019661516500402154,-1.3829799322281668,-0.1250029802350865,26.865629152317013,46.75290240442239,0.25715341152260507,0.48696691588742524,-0.32234605049050913,1.258349474967087,10.093034247024562,0.5599994659423864,0.27306519316154265,-0.4385004997253432,-1.374050268883959,0.49704926943327266,-0.9062753843046529,0.029274384853966495,0.93496383103966,24.742261959772613,-8.182782557053478,0.46777488457930866,10,0.35000038146972656,-0.05999946594238281,-0.992499828338623,0.05500030517578125,-2.9300003051757777,2,-0.18249606366053162,-7.454557276991475,25.43000030517578,-2.409086771252768,25.28000068664551,-5.922930207309056,25.53000068664551,-0.18249606366053162
4331,2017-10-19,25.29999923706055,25.46999931335449,25.059999465942386,25.46999931335449,131200.0,-0.007064376311208487,3.8235254518732456,16.999618539003677,28.685196597771494,42.63633678337522,0.31158508967655507,0.7079918120719562,-0.16978143363774123,1.3863691798037614,10.572337283583067,0.42000007629394176,0.09559504449811129,-0.6215007781982393,-1.548232913636177,0.3052313572396983,-1.0848668459172082,-0.15813471047927052,1.0444663200859665,20.869552237320754,-7.982395203483481,0.46336606771896943,10,0.42000007629394176,0.195001602172848,-0.8599996566772496,0.23500061035155895,-2.859998703002937,3,-0.10869565545170767,-1.3829799322281668,25.479999542236328,-7.454557276991475,25.43000030517578,-2.409086771252768,25.28000068664551,-0.10869565545170767
4332,2017-10-20,25.32999992370605,25.59000015258789,25.1200008392334,25.53000068664551,135500.0,0.0011857979268850016,1.9374985098824595,1.1764745481269632,29.761868719743248,39.547012071703804,0.21656930927064977,0.6913863608789477,-0.2280796356457344,1.298765470167094,11.308276003591,0.4699993133544922,-0.07187429245005816,-0.5775000572204618,-1.5320872759619348,0.3770871615210112,-1.0547936665911983,-0.10020644784972532,0.9117083461441347,23.47830846315693,-3.4532706440662118,0.4772936093707357,10,0.3049993515014684,0.1650009155273473,-0.9625000953674281,0.20499992370605824,-2.3899993896484375,4,-0.09909199512206679,3.8235254518732456,25.29999923706055,-1.3829799322281668,25.479999542236328,-7.454557276991475,25.43000030517578,-0.09909199512206679
4333,2017-10-23,25.26000022888184,25.540000915527344,25.1299991607666,25.28000068664551,122600.0,-0.0027635094763146517,-1.9285568316507207,0.10000190734135334,25.806451612903132,35.68656404352127,0.26418539482817494,0.7477424394705672,-0.19293235467712933,1.2954805218804317,11.592995571177248,0.4100017547607422,-0.19416130012314525,-0.614499759674068,-1.6119379823183877,0.3829384629702517,-1.1132188709962278,-0.11578064835190816,0.8871713366557223,17.391376459329564,-5.935249989598823,0.49871911132215996,10,0.37499904632568004,0.5450000762939418,-0.7600002288818395,0.2749996185302699,-0.2700004577636754,0,-0.10490893089938758,1.9374985098824595,25.32999992370605,3.8235254518732456,25.29999923706055,-1.3829799322281668,25.479999542236328,-0.10490893089938758
4334,2017-10-24,25.229999542236328,25.3799991607666,25.040000915527344,25.31999969482422,162100.0,-0.0011876756284114887,2.238092643051771,4.499904634751097,27.35039948354857,32.563032582903396,0.20262112519983333,0.7442297248384833,-0.20433172280753453,1.2586229865086622,11.385289534475717,0.3399982452392578,-0.29327163628039443,-0.5990004539489746,-1.6279682755697813,0.4299673676718321,-1.1134843647593762,-0.08451654313857304,0.8301982553336202,24.67519277881391,2.5982318804232953,0.5144839108104032,10,0.3950004577636719,0.6400012969970703,-0.7574996948242188,0.30500030517578125,0.12000083923340199,1,-0.11454615307504978,-1.9285568316507207,25.26000022888184,1.9374985098824595,25.32999992370605,3.8235254518732456,25.29999923706055,-0.11454615307504978
4335,2017-10-25,25.270000457763672,25.34000015258789,24.940000534057614,25.209999084472656,104500.0,0.0015854505054737622,2.9999809265864665,-0.6666807951511041,27.966146214280457,30.282163559546277,0.11866280411857844,0.6252351200945618,-0.2693577246944514,1.1575448727177324,10.930780846077456,0.399999618530277,-0.34613867884223737,-0.48849954605102397,-1.463778634284509,0.486779542182461,-0.9761390901677665,-0.0008600019342814846,0.6881776516020146,50.769248826980174,29.239545654931238,0.487639544116743,10,0.30499935150146484,0.6149997711181641,-0.7975006103515625,0.2649993896484375,0.09000015258788707,2,-0.08270677145736982,2.238092643051771,25.229999542236328,-1.9285568316507207,25.26000022888184,1.9374985098824595,25.32999992370605,-0.08270677145736982
4336,2017-10-26,25.209999084472656,25.790000915527344,25.190000534057614,25.36000061035156,102300.0,-0.0023744112466994594,-5.315839139076638,-2.49996821158364,33.00002479548469,29.108349002112675,0.1471032510208552,0.5969149075668767,-0.23785126667125667,1.1628449791555298,10.10335920527972,0.6000003814697301,-0.44807839242941583,-0.4730009078979478,-1.3651209702041562,0.41911915440826064,-0.9190609390510538,-0.026940876744841802,0.6259977158560623,31.764521087412913,8.635502658728388,0.44606003115310505,10,0.36500072479248047,0.6950016021728516,-0.7449994087219238,0.3250007629394531,1.7800006866455078,3,-0.10551368282478257,2.9999809265864665,25.270000457763672,2.238092643051771,25.229999542236328,-1.9285568316507207,25.26000022888184,-0.10551368282478257
4337,2017-10-27,24.940000534057614,25.06999969482422,24.75,25.06999969482422,157000.0,-0.010709978588668068,3.923104009859589,0.8666522557347475,33.67350910757608,28.85565960956651,0.36275674847595596,0.7950511120124624,0.03990247308960804,1.3721847842145962,9.41381211152121,0.45999908447265625,-0.5208851480912173,-0.6714994430542021,-1.561000126675971,0.21800124056756687,-1.1162497848650865,-0.2267491012433176,0.8500003814697301,18.269266038219957,-5.339408108893245,0.4447503418108847,10,0.5399990081787145,0.8699998855590856,-0.4325008392333949,0.5949993133544957,1.3799991607666051,4,-0.10024057523920438,-5.315839139076638,25.209999084472656,2.9999809265864665,25.270000457763672,2.238092643051771,25.229999542236328,-0.10024057523920438
4338,2017-10-30,24.3799991607666,24.79999923706055,24.25,24.79999923706055,115900.0,-0.02245394391737421,1.6190435102474283,3.2307906744721135,13.488393136749252,27.399735424485993,0.873528008654187,1.2647416213821536,0.6167858534166228,1.8512090377719375,9.533197355458123,0.6900005340576136,-0.5735306790873658,-1.1330007553100572,-2.110152431003062,-0.1558490796170524,-1.6215765931565578,-0.6444249174635566,1.4100017547607422,8.441498927426666,-12.004078524439256,0.48857583784650177,10,0.6500005722045898,1.1800012588500977,0.06500053405761719,1.1550006866455078,1.5400009155273438,0,-0.059064752923630115,3.923104009859589,24.940000534057614,-5.315839139076638,25.209999084472656,2.9999809265864665,25.270000457763672,-0.059064752923630115
4339,2017-10-31,24.54999923706055,24.65999984741211,24.32999992370605,24.440000534057614,187500.0,0.006972931999420284,1.0000000000000215,-0.2619016262414941,23.00002765652866,26.97022414717618,0.6320379833205365,0.9953441664503799,0.463089852494047,1.5957678308886791,9.659034326324512,0.32999992370605824,-0.6109997778409237,-0.8675006866455028,-1.8281560056535966,0.09315463236259092,-1.3478283461495515,-0.3871730271414542,0.9936015319824172,19.480458357897888,-0.837665245982933,0.4803276595040471,10,0.47000122070312145,1.0100011825561488,0.21750068664550426,0.985000610351559,1.480001449584961,1,0.01792262923549881,1.6190435102474283,24.3799991607666,3.923104009859589,24.940000534057614,-5.315839139076638,25.209999084472656,0.01792262923549881
4340,2017-11-01,25.76000022888184,25.790000915527344,24.229999542236328,24.71999931335449,187000.0,0.04928721097451927,1.8363602315169631,9.454665256367472,54.045302249557444,29.78801366404128,-0.5968312006638214,-0.2702551358318068,-0.7307176810891924,0.3092088064847438,9.039788271344198,1.5600013732910156,-0.572868733519222,0.3690003395080588,-0.5166254566184385,1.254626135634556,-0.07381255855518987,0.8118132375713074,-1.5100002288818395,98.07688075413587,73.99153417557108,0.44281289806324786,11,-0.7500000000000036,-0.2100000381469762,-0.7349996566772496,-0.22500038146973012,0.36000061035155895,2,-0.015916143003462446,1.0000000000000215,24.54999923706055,1.6190435102474283,24.3799991607666,3.923104009859589,24.940000534057614,-0.015916143003462446
4341,2017-11-02,25.940000534057614,26.040000915527344,25.170000076293945,25.770000457763672,159300.0,0.006987589424551244,3.7026965724507312,0.16346146792355487,56.30768255652488,32.7375485347948,-0.756001823309294,-0.505303253207618,-0.8940332927738694,0.05643269120743,8.514962976519373,0.8700008392333984,-0.515031088680189,0.5675005912780726,-0.2501441027293083,1.3851452852854536,0.15867824427438393,0.9763229382817613,-1.7100009918212855,94.47512123773113,66.77674547141092,0.40882234700369,11,-0.8050003051757777,-0.39000034332275035,-0.7899999618530238,-0.40500068664550426,0.149999618530277,3,-0.02235928726927172,1.8363602315169631,25.76000022888184,1.0000000000000215,24.54999923706055,1.6190435102474283,24.3799991607666,-0.02235928726927172
4342,2017-11-03,26.290000915527344,26.61000061035156,25.45000076293945,26.0,219400.0,0.013492689832839577,1.4946225091675949,1.70588697281472,65.07461139955376,37.100677399978196,-1.0677954244869916,-0.8683191928893663,-1.196825244631036,-0.3597779417577165,9.117312604092401,1.1599998474121094,-0.45013236735681517,0.897500896453856,0.009975559441976145,1.7850262334657359,0.4537382279479161,1.341263564959796,-2.0600013732910156,86.5546407053662,53.57134184499519,0.44376266850593965,11,-0.8700008392333984,-0.7400007247924805,-0.9850006103515625,-0.7550010681152344,-0.720001220703125,4,0.026626049114261807,3.7026965724507312,25.940000534057614,1.8363602315169631,25.76000022888184,1.0000000000000215,24.54999923706055,0.026626049114261807
4343,2017-11-06,24.459999084472656,26.26000022888184,24.1299991607666,26.1200008392334,423400.0,-0.06960828327601376,1.1958767853122354,-5.724125910920523,40.35785303347674,38.54595001663689,0.7116275301116062,0.9206763315221593,0.6481655740532375,1.4150540889992662,9.425602311396581,2.160001754760742,-0.42529142382128526,-0.8765008926391609,-1.851262671691476,0.09826088641315422,-1.3638817821653184,-0.3891200031130033,2.1500015258789027,13.306440758785932,-20.488484711294518,0.4873808895261584,11,0.9100008010864258,0.9600000381469727,0.9175014495849609,1.0750007629394531,1.5500011444091832,0,0.07604254619667183,1.4946225091675949,26.290000915527344,3.7026965724507312,25.940000534057614,1.8363602315169631,25.76000022888184,0.07604254619667183
4344,2017-11-07,23.520000457763672,25.13999938964844,23.5,24.59000015258789,306500.0,-0.038430035236824756,-1.9549522303938478,0.6445774480391673,33.445969892273524,39.15481931419167,1.5461479952909016,1.759501752753927,1.6051121322294648,2.320202563845214,9.998286971913908,1.639999389648441,-0.43172572422091093,-1.6949995040893562,-2.9211449160424188,-0.4688540921362936,-2.3080722100658875,-1.0819267981128249,3.090000152587887,0.6431014095978262,-32.88015451339948,0.6130727059765309,11,1.5349998474121094,1.5849990844726562,1.864999771118164,2.0149993896484375,1.5200004577636719,1,0.10204079812158606,1.1958767853122354,24.459999084472656,1.4946225091675949,26.290000915527344,3.7026965724507312,25.940000534057614,0.10204079812158606
4345,2017-11-08,23.670000076293945,23.84000015258789,23.07999992370605,23.489999771118164,260400.0,0.00637753467733293,1.9230752301654392,-0.16822463225594844,36.16300724824229,39.50626180894251,1.279917440882489,1.5337723725043375,1.4648039183276858,2.13060207043101,10.636541656580004,0.7600002288818395,-0.422948732807253,-1.4469999313354478,-2.8359810197729978,-0.05801884289789783,-2.1414904755542246,-0.752509387116671,2.815600509643552,16.713882091296703,-17.64948487039858,0.6944905442187751,11,1.1750001907348597,1.2249994277954102,1.7325000762939453,1.864999771118164,1.8099994659423828,2,0.09970429246914803,-1.9549522303938478,23.520000457763672,1.1958767853122354,24.459999084472656,1.4946225091675949,26.290000915527344,0.09970429246914803
4346,2017-11-09,20.540000915527344,22.56999969482422,18.559999465942386,21.920000076293945,882900.0,-0.13223486061165535,1.992539273257032,-7.66664900606112,23.359304240231637,38.36023904590424,4.110026211602371,4.50322321896407,4.563165373321837,5.2201210728123115,11.796013227423408,5.110000610351559,-0.5060361515313154,-4.328499126434327,-6.7875726387722075,-1.8694256140964463,-5.558035882603267,-3.0989623702653866,5.7412636306762685,24.59628780251905,-10.683620118726061,1.2295367561689399,11,2.044999122619629,2.094998359680176,4.862499237060547,4.994998931884766,5.589998245239258,3,0.27166502799363657,1.9230752301654392,23.670000076293945,-1.9549522303938478,23.520000457763672,1.1958767853122354,24.459999084472656,0.27166502799363657
4347,2017-11-10,20.09000015258789,20.549999237060547,19.459999084472656,20.270000457763672,392500.0,-0.021908507443116676,1.9459548627220522,0.1304350830733763,22.41196633704358,39.351747179270276,4.246242723925082,4.7693009023194435,4.969844245714032,5.621504499601478,13.247817073603285,1.0900001525878906,-0.6219839382138588,-4.5064998626709,-7.739235378898918,-1.2737643464428814,-6.122867620784909,-2.8901321045568906,5.573563187194825,19.870136818810273,-16.94251521292498,1.6163677581140083,11,2.494999885559082,2.494999885559082,5.455000400543213,5.444999694824219,5.920000076293949,4,0.2986560455166105,1.992539273257032,20.540000915527344,1.9230752301654392,23.670000076293945,-1.9549522303938478,23.520000457763672,0.2986560455166105
4348,2017-11-13,19.850000381469727,20.200000762939453,19.700000762939453,20.06999969482422,356800.0,-0.011946230427840376,1.0833270417509409,1.2222163353537066,21.920683395979168,39.231820039209225,4.219848427015943,4.829238216603297,5.155103010754711,5.8020561800524675,14.41222156336882,0.5,-0.7829135073943121,-4.474999618530273,-8.320108344664057,-0.6298908923964888,-6.397553981597163,-2.5524452554633825,5.245277848405763,19.604877362988976,-17.968824266521477,1.922554363066892,11,2.734999656677246,2.734999656677246,5.755000114440918,5.684999465942383,6.170000076293945,0,0.2881611689385255,1.9459548627220522,20.09000015258789,1.992539273257032,20.540000915527344,1.9230752301654392,23.670000076293945,0.2881611689385255
4349,2017-11-14,21.09000015258789,21.43000030517578,19.739999771118164,19.780000686645508,358400.0,0.062468501122837417,-1.4316531757325104,-5.954561611888021,30.61224814776675,36.62814736123248,2.723878452608151,3.4229203867066857,3.8984656507903104,4.519274617980976,15.573895219505623,1.6900005340576172,-0.9170935470492019,-3.017999839782714,-7.084046893956774,1.048047214391346,-5.051023366869746,-0.9849763126956823,3.4824557761729515,47.916673439920835,11.515911507974273,2.0330235270870305,11,1.494999885559082,1.494999885559082,4.40500020980835,4.444999694824219,5.1399993896484375,1,0.2332859194261423,1.0833270417509409,19.850000381469727,1.9459548627220522,20.09000015258789,1.992539273257032,20.540000915527344,0.2332859194261423
4350,2017-11-15,20.82999992370605,21.21999931335449,20.51000022888184,20.899999618530273,531400.0,-0.012328128354704426,1.0,-0.05343490332941943,30.05465126358355,33.711143884239,2.4708517183351653,3.4959306626213866,4.132338873673042,4.7599346069759925,16.74781500887551,0.7099990844726491,-0.9740418414266259,-3.0455000877380414,-7.3082465568540655,1.2172463813779828,-5.1768733222960535,-0.9141268531800293,3.2614594880293133,56.608486987459415,18.810737272227918,2.131373234558012,11,1.7550001144409215,1.7550001144409215,4.665000438690189,4.599999427795414,5.7600002288818395,2,0.20211238632939255,-1.4316531757325104,21.09000015258789,1.0833270417509409,19.850000381469727,1.9459548627220522,20.09000015258789,0.20211238632939255
4351,2017-11-16,22.54999923706055,22.979999542236328,21.540000915527344,21.540000915527344,389900.0,0.0825731790520563,-1.8514871678658433,-14.428610354222752,40.38615900410336,30.967982506966734,0.24519559095806898,1.6436137301309337,2.4108184768066643,3.0268876581428295,17.073562751646364,2.149999618530277,-1.0453034240513546,-1.1880007743835428,-5.43465678870637,3.0586552399392843,-3.3113287815449546,0.935327232777869,1.0989433790113772,87.78408382796161,45.55327068069593,2.123328007161413,11,-0.1399993896484375,0.03500080108642223,2.94500112533569,2.8800001144409144,4.110000610351559,3,0.12993349908235796,1.0,20.82999992370605,-1.4316531757325104,21.09000015258789,1.0833270417509409,19.850000381469727,0.12993349908235796
4352,2017-11-17,22.81999969482422,23.149999618530273,22.309999465942386,22.36000061035156,246400.0,0.011973413166237679,-1.9999931880573274,0.45544539497290243,43.57496169984652,31.325439025452262,-0.6356314340109286,1.2394774572349547,2.1707723465051174,2.7364951921480127,17.61845010997149,0.8400001525878871,-1.3032812089773742,-0.792500305175782,-4.989119759153574,3.4041191488020104,-2.89081003216468,1.305809421813116,0.42182746923734626,90.43478164720894,42.11515081223355,2.0983097269888966,11,-0.970000267028805,-0.2349996566772461,2.635000228881836,2.609999656677246,3.7399997711181676,4,0.14504818186711543,-1.8514871678658433,22.54999923706055,1.0,20.82999992370605,-1.4316531757325104,21.09000015258789,0.14504818186711543
4353,2017-11-20,22.61000061035156,22.88999938964844,22.459999084472656,22.81999969482422,477200.0,-0.00920241399128019,1.457155313351469,-0.4565206574560936,42.03613063176769,32.279901329840506,-0.7997545703781945,1.3078184273708935,2.4024555967475543,2.9202033281116933,18.192783858213065,0.4300003051757848,-1.6212007335552556,-0.8699994087219274,-5.01461655491142,3.2746177374675653,-2.942307981816672,1.2023091643728172,-4.050001144409173,84.16425125096336,30.866648278689325,2.0723085730947464,11,-1.4100008010864222,-0.02500057220458629,2.8449993133544957,2.6899995803833043,4.20999908447266,0,0.1503759189185363,-1.9999931880573274,22.81999969482422,-1.8514871678658433,22.54999923706055,1.0,20.82999992370605,0.1503759189185363
4354,2017-11-21,22.34000015258789,22.82999992370605,22.26000022888184,22.60000038146973,206800.0,-0.011941638676473687,-1.7142837680119647,1.2381017257039015,34.786476219146195,32.12695343771871,-0.798735259061651,1.4231729777173285,2.677265169396005,3.1647903034753426,18.68075656842237,0.5699996948242116,-2.0482665815609558,-0.9954998970031745,-5.084362566337923,3.0933627723315738,-3.0399312316705505,1.0489314376642014,-3.6934006881713835,69.31819495419468,20.789089873670306,2.044431334667374,11,-1.4850006103515625,0.24499988555908203,3.172499656677246,2.9600000381469727,4.340000152587891,1,0.1647269597153287,1.457155313351469,22.61000061035156,-1.9999931880573274,22.81999969482422,-1.8514871678658433,22.54999923706055,0.1647269597153287
4355,2017-11-22,23.18000030517578,23.21999931335449,22.3799991607666,22.3799991607666,135700.0,0.03760072277755033,-1.0999973773993728,-3.076924769834532,38.40336001110431,33.798515190037904,-1.9171614146643456,0.44118691801199006,1.8345256534789627,2.299372737955533,18.882302030269475,0.879999160766598,-2.2282495324053855,-0.05099973678589009,-4.037233243840394,3.9352337702686135,-2.04411649031314,1.94211701674136,-4.448532842254636,97.61910438543032,52.633922083802005,1.9931167535272512,11,-1.840001106262207,-0.5950002670288086,2.369999408721924,2.119999885559082,4.190000534057617,2,0.13157891272242672,-1.7142837680119647,22.34000015258789,1.457155313351469,22.61000061035156,-1.9999931880573274,22.81999969482422,0.13157891272242672
4356,2017-11-24,22.54999923706055,23.18000030517578,22.450000762939453,23.18000030517578,117300.0,-0.02717864796466629,1.3174549351805318,-0.7875002086159538,34.6469557275893,35.1579584556541,-1.086293462422141,0.90825651952985,2.4553773708422355,2.902589666424813,20.092827229888023,0.7299995422363281,-2.3091876788817984,-0.548000812530514,-4.432418221865419,3.3364165968043906,-2.4902095171979646,1.3942078921369365,-3.6389905001220697,30.208258827456536,-9.125460260560683,1.942208704667452,11,-1.0899991989135778,0.03500080108642223,3.0750007629394496,2.5250005722045863,4.350000381469723,4,0.17915747459927478,-1.0999973773993728,23.18000030517578,-1.7142837680119647,22.34000015258789,1.457155313351469,22.61000061035156,0.17915747459927478
4357,2017-11-27,22.440000534057614,22.93000030517578,22.280000686645508,22.559999465942386,211100.0,-0.0048779914290265625,-1.9545529420944487,0.1904741721212832,40.34417258336948,37.20501280980857,-0.6793300833088551,0.8657455854812532,2.523166740841571,2.9864893957775287,20.605218483975417,0.6499996185302734,-2.4401046200975998,-0.5329995155334508,-4.327699863592347,3.2617008325254453,-2.430349689562899,1.3643506584959972,-3.3566321740624936,18.750049670584083,-22.88965441942458,1.8973501740294478,11,-0.9600009918212855,0.14499950408935902,3.1674995422363317,2.5399990081787145,3.6999988555908274,0,0.18805700592340546,1.3174549351805318,22.54999923706055,-1.0999973773993728,23.18000030517578,-1.7142837680119647,22.34000015258789,0.18805700592340546
4358,2017-11-28,22.940000534057614,23.059999465942386,22.420000076293945,22.450000762939453,426700.0,0.02228163939840999,-1.3272656653685293,-4.083367771878802,47.10578838515883,39.03762839174103,-0.7765849411555052,0.26596949461442065,1.9987923426546566,2.4611168645531656,20.316433859685155,0.639999389648441,-2.126479331344896,0.03900041580199698,-3.6974932583834565,3.7754940899874505,-1.8292464212907298,1.9072472528947237,-3.69116693592812,70.83343267450249,23.01619107249023,1.8682468370927272,11,-1.0750007629394496,-0.355000495910641,2.6249995231628453,1.9449996948242223,2.129999160766605,1,0.15780291401956958,-1.9545529420944487,22.440000534057614,1.3174549351805318,22.54999923706055,-1.0999973773993728,23.18000030517578,0.15780291401956958
4359,2017-11-29,24.989999771118164,25.38999938964844,22.979999542236328,22.979999542236328,334800.0,0.08936352176701323,-1.398009525354927,4.102043199520468,55.536912322114105,41.86899073157775,-2.4755185279957956,-1.8439142972525815,-0.05645363381727009,0.39996289623528014,20.146301567537463,2.4499988555908274,-1.6761053337371017,2.0669996261596673,-1.7152753805184524,5.849274632837787,0.17586212282060742,3.958137129498727,-5.582319544379672,87.13827056763567,33.92487661659907,1.8911375033390605,11,-1.5249996185302734,-2.4049997329711914,0.7300000190734863,-0.10499954223632812,0.43000030517578125,2,0.0732292893344102,-1.3272656653685293,22.940000534057614,-1.9545529420944487,22.440000534057614,1.3174549351805318,22.54999923706055,0.0732292893344102
4360,2017-11-30,25.35000038146973,26.229999542236328,25.040000915527344,26.0,277200.0,0.014405786860695935,1.1441441751051191,-0.3233828579670685,76.28415118292097,45.85765652922415,-2.376885210427325,-2.357053331097255,-0.42213921071319405,0.029670000040617595,21.417295228250218,1.239999771118164,-1.144711499006533,2.4475002288818395,-1.2739871860406318,6.168987643804311,0.5867565214206039,4.308243936343075,-5.583381004956642,77.72153377915416,20.025395542486258,1.8607437074612352,11,-1.105000495910648,-2.7650003433227575,0.3975000381469691,-0.4650001525878942,-0.31999969482421875,3,0.052465479435584106,-1.398009525354927,24.989999771118164,-1.3272656653685293,22.940000534057614,-1.9545529420944487,22.440000534057614,0.052465479435584106
4361,2017-12-01,25.36000061035156,25.3799991607666,24.520000457763672,25.25,271700.0,0.00039448634048699915,10.466824343226266,-0.16923180755133985,80.25258904537952,49.932948456505606,-2.1751042262608777,-2.5431207494844124,-0.43718064112170296,0.010448842377886791,22.227506766988373,0.8599987030029297,-0.7409137284778033,2.4865004539489703,-1.1432321935691583,6.116233101467099,0.6716341301899043,4.301366777708036,-5.076310820580613,77.97470420394238,14.853796998959467,1.8148663237590648,12,-1.115000724792477,-2.7750005722045863,0.3699994087219274,-0.475000381469723,-0.7100009918212855,4,0.07925868219661591,1.1441441751051191,25.35000038146973,-1.398009525354927,24.989999771118164,-1.3272656653685293,22.940000534057614,0.07925868219661591
4362,2017-12-04,26.989999771118164,27.309999465942386,25.399999618530273,25.60000038146973,509700.0,0.06427441330980344,-1.1340769502896224,12.636287973367,85.3465369719759,54.74521582763985,-3.5217308664957123,-4.340530114613877,-2.0653122672719135,-1.622579905729566,22.707642256518017,1.9499988555908274,-0.22662107193408687,4.081499671936037,0.3026207680074897,7.860378575864583,2.1920602199717614,5.970939123900312,-6.230605201149988,93.45603814385694,23.804917460817677,1.889439451964274,12,-2.204999923706051,-4.055000305175778,-1.2499995231628418,-2.104999542236328,-1.7700004577636754,0,-0.0033345740404265856,10.466824343226266,25.36000061035156,1.1441441751051191,25.35000038146973,-1.398009525354927,24.989999771118164,-0.0033345740404265856
4363,2017-12-05,26.31999969482422,27.01000022888184,26.290000915527344,26.979999542236328,279300.0,-0.02482401192944461,-1.0000052982097447,-0.4748202426038763,77.43966533132226,59.48445906232608,-2.5369066499415744,-3.714482155465685,-1.4111853495910296,-0.9577798258536667,24.347013853819522,0.7199993133544957,0.05431111240150699,3.3184995651245117,-0.7047970063929583,7.341796136641982,1.3068512793657767,5.330147850883247,-4.905544635258622,77.13626354360709,4.540247079333156,2.0116482857587346,12,-1.5249996185302734,-3.3850002288818324,-0.6749997138977051,-1.4349994659423828,-1.029998779296875,1,-0.006838917449196402,-1.1340769502896224,26.989999771118164,10.466824343226266,25.36000061035156,1.1441441751051191,25.35000038146973,-0.006838917449196402
4364,2017-12-06,25.920000076293945,26.670000076293945,25.8799991607666,26.309999465942386,167500.0,-0.01519755407174006,-2.3616972923836115,0.590908302748322,76.31851663082085,63.697254242294576,-1.7608520969241965,-3.2943654054772438,-1.0391265108395835,-0.5731828726196149,25.235184719770555,0.7900009155273438,0.2761931117584062,2.798499965667723,-1.4279492626025565,7.024949193938003,0.6852753515325816,4.911724579802865,-3.915990576090671,50.179215635068644,-23.42956112186387,2.1132246141351403,12,-1.125,-2.985000610351559,-0.625,-1.0349998474121094,-1.5599994659423864,2,-0.03279322449721456,-1.0000052982097447,26.31999969482422,-1.1340769502896224,26.989999771118164,10.466824343226266,25.36000061035156,-0.03279322449721456
4365,2017-12-07,26.03000068664551,26.649999618530273,24.540000915527344,25.899999618530273,236300.0,0.004243850695516471,2.080292478914732,-0.33333659376345537,71.58809975292023,67.80182580066469,-1.5914203587235853,-3.3924268155553428,-1.1937742695269797,-0.6996995614930093,25.35977386542062,2.1099987030029297,0.5628227914431818,2.790500545501711,-1.6278509062997024,7.208851997303125,0.5813248196010044,4.999676271402418,-3.4953921898683262,54.12189124280563,-16.962891691720003,2.209175725900707,12,-1.235000610351566,-3.095001220703125,-0.7400002479553258,-1.1450004577636754,-1.1900005340576207,3,-0.02343452148522307,-2.3616972923836115,25.920000076293945,-1.0000052982097447,26.31999969482422,-1.1340769502896224,26.989999771118164,-0.02343452148522307
4366,2017-12-08,26.1200008392334,26.459999084472656,26.01000022888184,26.13999938964844,166300.0,0.0034575547527380124,-2.7499940395299194,-0.15383373925293548,70.9390957859451,71.20126171206198,-1.2535888368943873,-3.2073981457885914,-1.3295857731650003,-0.8087342122400116,22.772421787580864,0.44999885559081676,0.9936391373102609,2.601500701904296,-1.8038037230966566,7.006805126905249,0.398848489403818,4.804152914404774,-3.107853245539694,57.0397382868419,-11.118323318166652,2.2026522125004764,12,-1.2550010681152344,-3.185001373291012,-0.8400006294250488,-1.2350006103515625,-1.75,4,-0.0417304792330121,2.080292478914732,26.03000068664551,-2.3616972923836115,25.920000076293945,-1.0000052982097447,26.31999969482422,-0.0417304792330121
4367,2017-12-11,26.09000015258789,26.20000076293945,25.61000061035156,26.190000534057614,166200.0,-0.0011485714273196113,8.833267106413997,5.000381497376139,72.59739738589226,74.03366271214347,-0.7279375443297837,-2.8510181711165004,-1.3354063557949694,-0.8014888353359169,19.935485579591017,0.5900001525878906,1.35111522865094,2.2715000152587876,-1.9646814529116696,6.507681483429245,0.153409281173559,4.389590749344016,-2.648067371669317,62.753022993982114,-3.2407239491227813,2.1180907340852295,12,-0.9450006484985352,-3.1550006866455043,-0.747499942779541,-1.2049999237060547,-1.389999389648441,0,-0.055193580898265426,-2.7499940395299194,26.1200008392334,2.080292478914732,26.03000068664551,-2.3616972923836115,25.920000076293945,-0.055193580898265426
4368,2017-12-12,25.56999969482422,26.31999969482422,25.489999771118164,26.10000038146973,277800.0,-0.019931025478054365,-1.405795018230369,5.299986648610726,70.31446058026576,75.67561251860477,0.22837741593226824,-1.9821432595909698,-0.8573634018525667,-0.3012712722955193,16.91212693044431,0.8299999237060547,1.836169749104318,1.4654995918273919,-2.398577872225225,5.329577055880009,-0.46653914019891474,3.3975383238536985,-1.7412602454032644,48.35676925460249,-16.50526327839409,1.9320387320263082,12,0.3450002670288086,-2.6350002288818324,-0.08499956130981445,-0.6849994659423828,-0.8899993896484375,1,-0.01368793060801543,8.833267106413997,26.09000015258789,-2.7499940395299194,26.1200008392334,2.080292478914732,26.03000068664551,-0.01368793060801543
4369,2017-12-13,26.01000022888184,26.25,25.40999984741211,25.53000068664551,161200.0,0.01720768632416858,-1.333329801212201,-0.905658340320932,68.74171850822623,74.83756444363868,-0.05779839930029951,-2.14460581581994,-1.338619797429157,-0.7582179643198721,15.122715646142332,0.8400001525878906,2.271562812336853,1.659500122070316,-2.0184884678247457,5.337488711965378,-0.17949417287721658,3.4984944170178487,-1.8331347778087412,69.66825672747603,8.580067568849287,1.8389942949475315,12,-0.09500026702881215,-3.075000762939453,-0.615000724792484,-1.1250000000000036,-1.139999389648441,2,-0.02768163425677328,-1.405795018230369,25.56999969482422,8.833267106413997,26.09000015258789,-2.7499940395299194,26.1200008392334,-0.02768163425677328
4370,2017-12-14,25.040000915527344,26.209999084472656,24.96999931335449,26.020000457763672,232600.0,-0.03729332198457258,-1.2142798754776798,-2.0416676600783603,65.77947953794289,73.2294411650346,0.9650929301072537,-0.8885906089721658,-0.41651804129855563,0.17433287359585847,13.11094775158413,1.2399997711181676,2.5914196343910447,0.47900075912475515,-2.8121799513756933,3.7701814696252036,-1.166589596125469,2.1245911143749794,-0.5498220629673156,4.698094827244338,-57.80542410250672,1.6455903552502242,12,0.8849992752075195,-2.1050014495849574,0.03999900817871094,-0.1550006866455078,-0.10000038146973012,3,-0.02715656071538386,-1.333329801212201,26.01000022888184,-1.405795018230369,25.56999969482422,8.833267106413997,26.09000015258789,-0.02715656071538386
4371,2017-12-15,25.479999542236328,25.90999984741211,25.04999923706055,25.04999923706055,1400200.0,0.01757182949766345,-3.0000000000000497,-0.4387760265627579,68.49147969659695,71.35665702332582,0.607825579269857,-1.1571539736814174,-0.9009336583080589,-0.3007761671796949,12.683743829911393,0.8699989318847656,2.6698478917672688,0.7724993705749519,-2.400497712135074,3.945496453284978,-0.8139991707800611,2.358997911929965,-0.7078386283380631,37.77778405711323,-29.010234576104658,1.5864985413550123,12,0.2950010299682617,-2.5450000762939418,-0.6099996566772461,-0.5949993133544922,-0.07999992370605469,4,-0.025117715900565774,-1.2142798754776798,25.040000915527344,-1.333329801212201,26.01000022888184,-1.405795018230369,25.56999969482422,-0.025117715900565774
4372,2017-12-18,26.1299991607666,26.479999542236328,25.81999969482422,25.85000038146973,190900.0,0.025510189568599406,-2.882350301248752,0.6511594897180646,69.05614715527005,70.42515500376447,-0.197794297791674,-1.6300349253559219,-1.5751730675812645,-0.9851773480635941,12.539811902048326,1.0,2.5245109561018033,1.2569990158081055,-1.8459915726888276,4.359989604305039,-0.29449627844036286,2.808494310056574,-1.159999847412113,76.82117030347054,10.109271664293445,1.5514952942484672,12,-0.524998664855957,-2.744999885559082,-3.5199995040893555,-3.414999008178711,-1.0299987792968714,0,-0.06735546797015546,-3.0000000000000497,25.479999542236328,-1.2142798754776798,25.040000915527344,-1.333329801212201,26.01000022888184,-0.06735546797015546
4373,2017-12-19,26.01000022888184,26.26000022888184,25.59000015258789,26.20000076293945,203700.0,-0.004592381773396159,3.322588584191053,-0.6785762942779124,57.91925990118512,68.38079314491607,-0.14124679073278656,-1.3093893627925794,-1.4713143581635286,-0.8961562053168315,12.316623754647837,0.6700000762939489,2.3451229328761087,0.9670001029968311,-1.982726654744333,3.9167268607379953,-0.5078632758737491,2.4418634818674114,-0.9600009918212891,68.87422237660688,4.550064989791807,1.4748633788705814,12,-0.4149999618530309,-2.5050001144409215,-3.425000190734867,-3.295000076293949,-1.3299999237060582,1,-0.05036522316088832,-2.882350301248752,26.1299991607666,-3.0000000000000497,25.479999542236328,-1.2142798754776798,25.040000915527344,-0.05036522316088832
4374,2017-12-20,26.020000457763672,26.209999084472656,25.63999938964844,25.959999084472656,115000.0,0.00038447630887472606,1.5909157902950168,-0.3157958138834631,55.500823229445935,66.59331797564114,-0.15150230379789775,-1.0851959451153128,-1.50959944026404,-0.9428193981292168,11.939221872578647,0.5699996948242152,1.9148146907694965,0.7930003166198745,-1.8942177095523718,3.4802183427921207,-0.5506086964662487,2.1366093297059976,-0.7440011978149386,69.5364890895886,6.621688267144805,1.3436090130861238,12,-0.2950010299682617,-2.4950008392333984,-3.435000419616699,-3.3050003051757812,-1.1100006103515625,2,-0.05149885199898485,3.322588584191053,26.01000022888184,-2.882350301248752,26.1299991607666,-3.0000000000000497,25.479999542236328,-0.05149885199898485
4375,2017-12-21,26.229999542236328,26.46999931335449,26.03000068664551,26.18000030517578,111900.0,0.008070679507232503,-1.514288828337885,0.8333015449170322,56.91573396567986,65.03516666227834,-0.3689467794948875,-1.1119933959666142,-1.7357101562446857,-1.1841617091458048,11.98356137053132,0.44999885559081676,1.6393331713662747,0.8504994392395027,-1.6897489167791768,3.390747795258182,-0.4196247387698371,2.1206236172488424,-0.7506002616882306,82.51748624841939,20.61920259156502,1.27012417800934,12,-0.505000114440918,-2.319999694824215,-3.6449995040893555,-3.5149993896484375,-1.8599987030029297,3,-0.05184897928850585,1.5909157902950168,26.020000457763672,3.322588584191053,26.01000022888184,-2.882350301248752,26.1299991607666,-0.05184897928850585
4376,2017-12-22,26.59000015258789,26.75,26.239999771118164,26.270000457763672,106700.0,0.013724766169815439,-1.6842041861165487,6.4000915541313805,46.015938904034115,62.081671275405206,-0.7322731565118517,-1.2161618535875007,-2.104102830400489,-1.5697385755001818,12.115135094539891,0.5200004577636719,1.4005679598233698,1.0085000038146958,-1.2060094689492722,3.223009476578664,-0.0987547325672864,2.115754740196678,-0.9500007629394496,86.20690789149158,27.131404800710392,1.1072547363819838,12,-0.7300004959106445,-2.1649999618530273,-4.005000114440918,-3.875,-2.4099998474121094,4,-0.06205338883270706,-1.514288828337885,26.229999542236328,1.5909157902950168,26.020000457763672,3.322588584191053,26.01000022888184,-0.06205338883270706
4377,2017-12-26,26.65999984741211,27.25,26.59000015258789,26.59000015258789,118900.0,0.0026325571426295546,-17.857220708446867,0.21874925494122976,53.846157165592444,60.25185978488595,-0.7966966332389802,-1.0053442178984184,-2.1824989858147745,-1.6587802833211356,12.262702178607853,0.6599998474121094,1.248263952782299,0.86749973297119,-0.830670801769152,2.565670267711532,0.018414465601019003,1.716585000341361,-0.8530004501342745,64.45781886620753,7.350169581682579,0.8490852673701714,12,-0.5500001907348633,-1.8749999999999964,-4.162499904632568,-3.9449996948242188,-3.489999771118164,1,-0.04726182430958059,-1.6842041861165487,26.59000015258789,-1.514288828337885,26.229999542236328,1.5909157902950168,26.020000457763672,-0.04726182430958059
4378,2017-12-27,26.559999465942386,26.95000076293945,26.479999542236328,26.76000022888184,93300.0,-0.00375095206459386,-1.611113465858446,-2.85716621253406,57.76698489768373,59.03244493927012,-0.605132713540133,-0.6537556547192303,-2.0841707146583452,-1.5805128017116807,12.509590560054923,0.47000122070312145,1.092377171817219,0.5864994049072294,-0.48907161299926116,1.66207042281372,0.04871389595398412,1.1242849138604747,-0.602700061798096,57.14284021874094,-0.8064598364226896,0.5377855089532455,12,-0.44999980926514027,-1.7749996185302734,-4.342499732971195,-3.8449993133544957,-4.5299987792968786,2,-0.05496984615322742,-17.857220708446867,26.65999984741211,-1.6842041861165487,26.59000015258789,-1.514288828337885,26.229999542236328,-0.05496984615322742
4379,2017-12-28,26.81999969482422,26.8799991607666,26.31999969482422,26.690000534057614,91300.0,0.009789165440881487,3.480029907454738,-0.6499933243052687,59.25057700665873,58.30701132468299,-0.8248982848716686,-0.8112190058573283,-2.3476919796373537,-1.8615933486108247,12.32314104246538,0.5599994659423828,0.9280976419872076,0.7549996376037598,-0.27883793926182676,1.7888372144693463,0.2380808491709665,1.271918426036553,-0.7274302845001195,64.75405350897616,6.05951401886135,0.5169187884327936,12,-0.6700000762939453,-2.034999847412106,-4.927499771118164,-4.104999542236328,-4.239999771118168,3,-0.0797911787471578,-1.611113465858446,26.559999465942386,-17.857220708446867,26.65999984741211,-1.6842041861165487,26.59000015258789,-0.0797911787471578
4380,2017-12-29,26.68000030517578,27.0,26.649999618530273,26.84000015258789,137200.0,-0.005219962387824184,-2.1818039950062422,-1.2307760024648635,56.48147861980298,56.97256676059477,-0.47807513323666484,-0.5970832601122638,-2.214524898821608,-1.735080133679233,11.62844781800557,0.35000038146972656,0.8121192201950933,0.5485002517700188,-0.4625389657180925,1.5595394692581301,0.04298064302596316,1.0540198605140745,-0.4656878892898533,43.5643994402594,-14.705803950669996,0.5055196087440563,12,-0.26000022888183594,-1.885000228881836,-4.960000514984131,-3.9650001525878906,-4.05000114440918,4,-0.06634184548417343,3.480029907454738,26.81999969482422,-1.611113465858446,26.559999465942386,-17.857220708446867,26.65999984741211,-0.06634184548417343
4381,2018-01-02,27.3700008392334,27.71999931335449,26.79999923706055,26.8799991607666,194300.0,0.025862088686849027,-1.8307628202871085,-3.0625134110578642,62.85141861994453,56.28315247889194,-0.9742364107449113,-1.1897793014255242,-2.897677906992861,-2.428783578891114,11.581709649036734,1.0399990081787074,0.7041325431058638,1.1380007743835456,0.052971627889032646,2.2230299208780586,0.5954862011362891,1.6805153476308021,-1.0500011444091797,75.00010217941907,16.582426350540942,0.5425145732472557,1,-0.715001106262207,-2.3700008392333984,-5.407501220703125,-4.655000686645508,-4.880001068115234,1,-0.10960905765481976,-2.1818039950062422,26.68000030517578,3.480029907454738,26.81999969482422,-1.611113465858446,26.559999465942386,-0.10960905765481976
4382,2018-01-03,26.899999618530273,27.3700008392334,26.78000068664551,27.3700008392334,186100.0,-0.017172130299294874,1.5106324264657989,-0.9591828790745109,63.48884742327951,56.90199553690242,-0.4285956141157712,-0.7661471421859609,-2.427116594270352,-1.9655752464810483,10.433338539174969,0.5900001525878871,0.682626944825607,0.672499561309813,-0.3999667580404669,1.744965880660093,0.1362664016346713,1.2087327209849548,-0.411999969482423,41.428577267395475,-17.507362120089105,0.53623315967514,1,-0.2200002670288086,-1.8999996185302734,-4.877499580383301,-4.184999465942383,-3.8299999237060547,2,-0.10111521754375041,-1.8307628202871085,27.3700008392334,-2.1818039950062422,26.68000030517578,3.480029907454738,26.81999969482422,-0.10111521754375041
4383,2018-01-04,26.13999938964844,27.01000022888184,25.959999084472656,27.01000022888184,141400.0,-0.028252797013361253,1.413793405841751,1.8510608077397572,51.23808769519904,56.42835825531943,0.39312560469083024,-0.021421819319140667,-1.6731193499064823,-1.219410974250053,8.88821129289033,1.0500011444091832,0.5810871496854517,-0.07850065231322745,-1.150719621263928,0.993718316637473,-0.6146101367885777,0.4576088321621228,1.5799999237060476,10.227288736782894,-45.39506022158638,0.5361094844753493,1,0.6999998092651332,-1.0699996948242223,-4.107499599456791,-3.4249992370605504,-4.149999618530277,3,-0.1136189511362663,1.5106324264657989,26.899999618530273,-1.8307628202871085,27.3700008392334,-2.1818039950062422,26.68000030517578,-0.1136189511362663
4384,2018-01-05,25.06999969482422,26.040000915527344,23.81999969482422,24.959999084472656,362200.0,-0.04093342462922733,1.1658516252446984,-0.12643736119667376,50.28036250329775,55.69109475949921,1.4686392386287466,1.0346815742359965,-0.620712738306711,-0.17232411396867064,7.855461903270046,2.3199996948242223,0.39222940335204726,-1.1060003280639634,-2.2896325605087355,0.07763190438080869,-1.6978164442863495,-0.5141842118415774,2.614799613952634,32.05128518630644,-28.772848257345373,0.5918161162223865,1,0.6999998092651367,0.2799997329711914,-2.8449997901916504,-2.354999542236328,-3.10000038146973,4,-0.12126043259610919,1.413793405841751,26.13999938964844,1.5106324264657989,26.899999618530273,-1.8307628202871085,27.3700008392334,-0.12126043259610919
4385,2018-01-08,25.420000076293945,25.8799991607666,24.729999542236328,25.07999992370605,385500.0,0.013960924839659494,-1.2115357810952574,3.090893327784746,49.42966289608758,56.07039742528293,1.1081959786291797,0.671043035383402,-0.98589144561236,-0.5351317858143467,7.870268143060308,1.1499996185302734,0.35006397997585736,-0.7254999160766609,-1.95550163356166,0.5045018014083382,-1.3405007748191622,-0.11049905733415955,2.1102072479248015,41.02565481974823,-21.775407852279805,0.6150008587424997,1,0.34999942779541016,0.34999942779541016,-2.3949999809265137,-2.7049999237060547,-3.0400009155273438,0,-0.11172305838175067,1.1658516252446984,25.06999969482422,1.413793405841751,26.13999938964844,1.5106324264657989,26.899999618530273,-0.11172305838175067
4386,2018-01-09,25.03000068664551,25.809999465942386,25.0,25.420000076293945,254300.0,-0.015342226139965165,-2.5999915229093533,-1.1470565135926354,39.00001525878907,54.420826102304765,1.4009646833549958,1.0278961507110758,-0.6139808334418682,-0.16145523164608377,7.885874530446946,0.8099994659423864,0.3178927974891401,-1.0609992980956982,-2.388488304608348,0.26648970841695174,-1.724743801352023,-0.3972547948393732,2.351798332397454,34.08452399309496,-25.83009812553192,0.6637445032563245,1,0.7399988174438441,0.7399988174438441,-1.615000724792484,-2.3150005340576207,-2.3400001525878977,1,-0.0958849964059092,-1.2115357810952574,25.420000076293945,1.1658516252446984,25.06999969482422,1.413793405841751,26.13999938964844,-0.0958849964059092
4387,2018-01-10,24.649999618530273,24.959999084472656,23.68000030517578,24.79999923706055,209600.0,-0.01518182411868585,4.446811273664347,0.3846150084119223,37.07224279450388,52.12141031306256,1.6381300845197693,1.3644401388560503,-0.24815294785771513,0.21964686142743872,8.540108783799418,1.3500003814697301,0.2445769124710182,-1.3690003395080552,-2.8446539520728145,0.10665327305670402,-2.1068271457904366,-0.6311735332256738,2.5893274275439424,29.129109176523656,-28.427282641838787,0.7378268062823798,1,1.0500001907348633,1.0500001907348633,-1.234999656677246,-1.9349994659423828,-1.4300003051757848,2,-0.0876267700137553,-2.5999915229093533,25.03000068664551,-1.2115357810952574,25.420000076293945,1.1658516252446984,25.06999969482422,-0.0876267700137553
4388,2018-01-11,25.21999931335449,25.26000022888184,24.6299991607666,24.63999938964844,118400.0,0.023123720229014877,-1.1000022252386688,-3.86667599150578,43.12713982664102,50.329917293060596,0.9589006760378673,0.8083177230874092,-0.8079413191921141,-0.33826188611962493,9.212907105094125,0.6300010681152379,0.23105108677746955,-0.7815006256103558,-2.2875624336518463,0.7245611824311347,-1.5345315296310993,-0.028469721589612362,1.8057681282658216,65.25417838554279,8.832600995928843,0.753030904020745,1,0.4800004959106481,0.4800004959106481,-1.359999656677239,-2.2849998474121023,-2.869998931884762,3,-0.08524978893999424,4.446811273664347,24.649999618530273,-2.5999915229093533,25.03000068664551,-1.2115357810952574,25.420000076293945,-0.08524978893999424
4389,2018-01-12,25.290000915527344,25.65999984741211,25.07999992370605,25.26000022888184,141100.0,0.0027756385439625664,-1.9743486915142472,0.05172532860661038,41.72537020334067,48.69034969123145,0.7253202934935565,0.7184449231249808,-0.8721880868184435,-0.39707978125027665,9.841734906065676,0.5799999237060582,0.16160101457156273,-0.6754990577697768,-2.214760258589532,0.8637621430499784,-1.4451296581796527,0.09413154264009904,1.5350204979062951,73.18188399326185,19.232553464454,0.7696306004098769,1,0.40999889373779297,0.40999889373779297,-1.4250011444091797,-2.3550014495849574,-3.160001754760742,4,-0.1304863987720567,-1.1000022252386688,25.21999931335449,4.446811273664347,24.649999618530273,-2.5999915229093533,25.03000068664551,-0.1304863987720567
4390,2018-01-16,24.36000061035156,25.59000015258789,24.309999465942386,25.38999938964844,312300.0,-0.03677343896831542,-1.2654857995496716,-34.33250683451381,32.16001455077233,45.28019368354565,1.443410244497727,1.681079054690148,0.013871103822115316,0.5316246346580868,11.048294506392,1.2800006866455043,0.04869681885853794,-1.5714993476867711,-3.222798908536191,0.07980021316264896,-2.3971491281114794,-0.7458495672620629,2.276319536586609,31.924909535224405,-17.20280402463256,0.8256497804247095,1,1.164999961853031,1.3399991989135778,-0.4950008392333949,-1.4250011444091726,-7.360000610351559,1,-0.09811170924115087,-1.9743486915142472,25.290000915527344,-1.1000022252386688,25.21999931335449,4.446811273664347,24.649999618530273,-0.09811170924115087
4391,2018-01-17,24.84000015258789,24.95000076293945,24.399999618530273,24.420000076293945,187300.0,0.019704414212221355,-1.3913041675477615,-0.4077675476282156,36.33634614062823,42.263249096584396,0.6333975461008805,1.2128578143011808,-0.5112007225609609,0.05214920055631467,12.320058086781028,0.5900001525878906,-0.0946115052958767,-1.059499835968019,-2.7713343629738176,0.6523346910377796,-1.9154170994709183,-0.20358257246511968,1.6189408038445343,58.585864424086544,10.926495126611343,0.8559172635029,1,0.505000114440918,0.8599996566772461,-0.9750003814697266,-1.9050006866455043,-8.290000915527344,2,-0.09903385574516599,-1.2654857995496716,24.36000061035156,-1.9743486915142472,25.290000915527344,-1.1000022252386688,25.21999931335449,-0.09903385574516599
4392,2018-01-18,24.3700008392334,24.95000076293945,24.209999084472656,24.790000915527344,317400.0,-0.01892106724908882,1.000005154997909,-1.0,34.423913096561705,40.39500747451358,0.7898350802745497,1.6276946174313522,-0.10394770398065134,0.532878301753783,13.240100709521741,0.7400016784667933,-0.23955987507131482,-1.4414992332458496,-3.2797278400749015,0.39672937358320226,-2.3606135366603773,-0.5223849298313219,1.9222036781236262,11.034597970582123,-33.96179855529044,0.9191143034145262,1,0.48999977111816406,1.3299989700317383,-0.470001220703125,-1.435001373291012,-7.290000915527344,3,-0.06893722803944857,-1.3913041675477615,24.84000015258789,-1.2654857995496716,24.36000061035156,-1.9743486915142472,25.290000915527344,-0.06893722803944857
4393,2018-01-19,24.70000076293945,24.8799991607666,24.13999938964844,24.290000915527344,197100.0,0.013541235631587822,-1.0844978858067085,-0.9761899355588673,35.07043486997527,38.705015515255525,0.26160036303129885,1.2590741665881104,-0.43515753254778033,0.20972820230114664,14.431776571563649,0.7399997711181605,-0.49310655912629997,-1.04599933624268,-2.946740157194757,0.8547414847093968,-1.9963697467187203,-0.09562892576663984,1.435471501686699,36.842184515846924,-5.421399010195927,0.9503704104760387,1,0.07999897003174183,0.9999990463256871,-0.6600012779235804,-1.7650012969970632,-7.29000091552734,4,-0.05991908517693634,1.000005154997909,24.3700008392334,-1.3913041675477615,24.84000015258789,-1.2654857995496716,24.36000061035156,-0.05991908517693634
4394,2018-01-22,24.68000030517578,24.84000015258789,24.43000030517578,24.559999465942386,188700.0,-0.0008097351071210124,-1.1578986994865206,0.29268508266730564,35.673359325728,37.17653734077113,0.24637006820012175,1.2369573395520135,-0.38632073076803053,0.24275890165690583,15.687852077956954,0.4099998474121094,-0.7389192389415449,-0.9989997863769524,-2.9528016816802776,0.9548021089263727,-1.9759007340286132,-0.022098838725291614,1.308143641883344,37.24142285502301,-4.656953091628495,0.9769009476516626,1,0.06499958038330078,1.0199995040893555,-0.25500059127807617,-1.7450008392333949,-7.909999847412109,0,-0.09440842361810742,-1.0844978858067085,24.70000076293945,1.000005154997909,24.3700008392334,-1.3913041675477615,24.84000015258789,-0.09440842361810742
4395,2018-01-23,24.8700008392334,24.920000076293945,24.479999542236328,24.690000534057614,170100.0,0.007698562873103887,2.142874659400545,1.4999920527696837,30.709886536362646,36.25541192716819,-0.03336065539037136,0.9906354063567022,-0.5495182309243916,0.06239528132118011,16.747811499829012,0.4400005340576172,-0.8670099912340596,-0.7409993171691909,-2.7086735168231293,1.2266748824847475,-1.7248364169961583,0.24283778265777656,0.9796544893127255,90.12348295398388,50.24715665654416,0.9838370998269691,1,-0.20000076293945312,0.8299989700317383,-0.44500112533569336,-1.935001373291012,-7.910001754760746,1,-0.11017296284704325,-1.1578986994865206,24.68000030517578,-1.0844978858067085,24.70000076293945,1.000005154997909,24.3700008392334,-0.11017296284704325
4396,2018-01-24,24.940000534057614,25.43000030517578,24.68000030517578,25.10000038146973,206700.0,0.0028146237419417464,-1.2058813629682819,-0.8888865341415045,33.8815913306011,35.90089509784566,-0.13127434114232628,0.8334133474209402,-0.4904442027963789,-1.736047834910437e-05,17.396452455499617,0.75,-0.9151490888306775,-0.588499641418462,-2.5213975424181,1.344398259581176,-1.5549485919182793,0.37794930908135527,0.7794754930862915,62.015548576734126,21.4129121648266,0.9664489504998184,1,-0.0400009155273402,0.7599992752075231,-0.5100007057189906,-2.0050010681152273,-6.569999694824215,2,-0.3183640883734101,2.142874659400545,24.8700008392334,-1.1578986994865206,24.68000030517578,-1.0844978858067085,24.70000076293945,-0.3183640883734101
4397,2018-01-25,25.399999618530273,25.56999969482422,25.059999465942386,25.270000457763672,229500.0,0.0184442291348188,1.170216910496505,-0.8124955296473425,43.598618657365286,35.953281634592805,-0.5293663938507223,0.28899515778428153,-0.7988560251166277,-0.45255158607279355,17.601964471734156,0.6299991607666051,-0.9768108276919563,-0.0655005455017097,-1.9238126693743283,1.7928115783709089,-0.9946566074380208,0.8636555164346014,0.1971078652955427,88.11188531368539,41.863134149429435,0.9291560619363098,1,-0.5,0.3000001907348633,-1.044999599456787,-2.465000152587887,-7.180000305175785,3,-0.3484252171017086,-1.2058813629682819,24.940000534057614,2.142874659400545,24.8700008392334,-1.1578986994865206,24.68000030517578,-0.3484252171017086
4398,2018-01-26,25.10000038146973,25.559999465942386,24.75,25.489999771118164,195100.0,-0.0118109937624441,2.0566087982955907,-3.00001467200725,50.299408036675956,36.90595250496339,-0.2773448537906944,0.4996226097254848,-0.339893048597272,-0.15058829837943577,18.036238742809367,0.8099994659423864,-0.9544960880441735,-0.2924998283386202,-2.083257989686672,1.4982583330094315,-1.187878909012646,0.6028792523354056,-1.4200000762939489,58.771967983295944,10.284197801640445,0.8953790806740258,1,-0.23500061035156605,0.5999994277954066,-0.6050004959106481,-2.1650009155273438,-5.690000534057621,4,-0.3195219257321009,1.170216910496505,25.399999618530273,-1.2058813629682819,24.940000534057614,2.142874659400545,24.8700008392334,-0.3195219257321009
4399,2018-01-29,24.68000030517578,25.21999931335449,24.61000061035156,25.059999465942386,258000.0,-0.016733070514374115,-1.3461553979950456,0.9743583473532008,42.716537576458215,38.078899507817376,0.05255357139548522,0.7916682624986571,0.19749280273901704,0.2812481693934714,18.71548582158716,0.6099987030029297,-0.8959150190971457,-0.6054999351501458,-2.289685931195706,1.0786860608954143,-1.447592933172924,0.2365930628726325,-0.9624000167846667,18.348691279043315,-29.798980208475108,0.8420929980227796,1,0.17499923706054688,1.0199995040893555,-0.13000011444091797,-1.7450008392333949,-5.530000686645508,0,-0.2945705173366242,2.0566087982955907,25.10000038146973,1.170216910496505,25.399999618530273,-1.2058813629682819,24.940000534057614,-0.2945705173366242
4400,2018-01-30,24.90999984741211,25.190000534057614,24.65999984741211,24.65999984741211,399100.0,0.009319268208764608,-3.240005493164034,-0.657896189811718,48.7804792949943,39.46158096941361,-0.10194457139533952,0.44508546832563667,0.09835375757717912,0.06150888380821584,19.321523829702013,0.5300006866455043,-0.9089398764141379,-0.28700037002563406,-1.8438539285142745,1.2698531884630064,-1.0654271492699543,0.4914264092186862,-1.1555515754699677,31.249950329415572,-17.905103046444804,0.7784267792443206,1,-0.05500030517578125,0.7899999618530273,-0.2850003242492676,-1.975000381469723,-6.850000381469723,1,-0.3267763725214996,-1.3461553979950456,24.68000030517578,2.0566087982955907,25.10000038146973,1.170216910496505,25.399999618530273,-0.3267763725214996
4401,2018-01-31,24.3700008392334,25.28000068664551,24.170000076293945,24.920000076293945,301600.0,-0.02167800126401087,-1.3368415135100482,-2.1999969482421875,47.24410542685954,40.886046783891146,0.4071947345012248,0.7892747682091823,0.710187284992255,0.6112869862600121,19.490512908177738,1.110000610351566,-0.9358348068381019,-0.6769993782043464,-1.8931203063564581,0.5391215499477653,-1.285059842280404,-0.06893891412828879,-0.579441543411253,14.285772673953648,-35.857372242988774,0.6080604640760561,1,0.4849987030029297,1.3299989700317383,0.44749879837036133,-1.435001373291012,-5.829999923706055,2,-0.3040624333024783,-3.240005493164034,24.90999984741211,-1.3461553979950456,24.68000030517578,2.0566087982955907,25.10000038146973,-0.3040624333024783
4402,2018-02-01,24.18000030517578,24.54999923706055,23.88999938964844,24.25,257100.0,-0.007796492717051295,-1.030763994037371,0.1272723489551183,38.936178070111765,41.31557380612854,0.6340907968394305,0.8063959064091719,0.9625913341998924,0.8241121275262202,19.77731909328908,0.6599998474121094,-0.817556392152774,-0.7309999465942383,-1.6455807002048637,0.18358080701638713,-1.1882903233995528,-0.2737095697889238,-0.35405220595123055,17.36532348973951,-29.591319113361763,0.4572903768053134,2,0.5499992370605469,1.5199995040893555,0.9624996185302734,-1.2450008392333949,-5.370000839233395,3,-0.24028119903285283,-1.3368415135100482,24.3700008392334,-3.240005493164034,24.90999984741211,-1.3461553979950456,24.68000030517578,-0.24028119903285283
4403,2018-02-02,23.170000076293945,24.1299991607666,23.10000038146973,23.90999984741211,243100.0,-0.04177006683766016,-1.340908549048178,10.571471389645776,31.205657929044577,40.81916253983037,1.5692613661037988,1.6680020479942108,2.0313153465449147,1.8481021700065483,21.25371630674695,1.0799999237060511,-0.7834404045511718,-1.5925002098083496,-2.623878768079493,-0.5611216515372064,-2.108189488943921,-1.076810930672778,2.389999389648441,3.2109947259191265,-38.75827855669937,0.5156892791355713,2,1.1649999618530273,2.239999771118164,2.2774996757507324,-0.23500061035155895,-4.210000991821289,4,-0.2136383576452371,-1.030763994037371,24.18000030517578,-1.3368415135100482,24.3700008392334,-3.240005493164034,24.90999984741211,-0.2136383576452371
4404,2018-02-05,22.030000686645508,23.36000061035156,22.020000457763672,22.989999771118164,332900.0,-0.04920152722894511,-1.7346954663469514,1.297296461351692,30.08545905017897,40.749781708032195,2.563395589706321,2.707383910772233,3.2267066378055844,2.9885788058020566,22.411490619692522,1.340000152587887,-0.7211097561845747,-2.5804996490478516,-4.167465751287427,-0.9935335468082762,-3.373982700167641,-1.7870165979280621,3.4807987976074237,0.30675546563584005,-41.15954176230553,0.7934830511197885,2,1.7649993896484375,2.839999198913574,3.41749906539917,0.9049987792968786,-3.3800010681152344,0,-0.11892876793334062,-1.340908549048178,23.170000076293945,-1.030763994037371,24.18000030517578,-1.3368415135100482,24.3700008392334,-0.11892876793334062
4405,2018-02-06,22.57999992370605,22.739999771118164,20.71999931335449,21.43000030517578,348700.0,0.02496592010521126,1.7483012262830218,-1.1979174117254332,30.912148175307294,40.41984357966621,1.8488222311294074,2.038209906628527,2.712552543919987,2.4336376037895455,23.861049934604274,2.0200004577636754,-0.6774623056669071,-1.888500404357913,-3.6671488412978093,-0.10985196741801673,-2.777824622827861,-0.9991761858879649,2.7911675994873093,40.78947478494226,1.4271915192842073,0.8893242184699485,2,0.5649995803833043,1.6399993896484375,2.8874998092651403,0.35499954223633523,-4.569999694824215,1,-0.15190435415257575,-1.7346954663469514,22.030000686645508,-1.340908549048178,23.170000076293945,-1.030763994037371,24.18000030517578,-0.15190435415257575
4406,2018-02-07,22.6299991607666,22.90999984741211,22.290000915527344,22.56999969482422,205600.0,0.0022143152005973388,-1.0000061527670532,0.05217346595215721,34.18179195181547,39.37352950127178,1.6055285195034443,1.8964200000442375,2.7200284194656312,2.3794159985225463,25.305445486860435,0.6199989318847656,-0.6428299680765228,-1.718501091003418,-3.654522908455636,0.21752072644880016,-2.686511999729529,-0.7504901822773071,2.462098269836428,49.86944870651382,6.637884443623982,0.9680109087261098,2,0.5100002288818359,1.590000152587887,2.9775009155273438,0.3050003051757848,-4.60999870300293,2,-0.20194431570051385,1.7483012262830218,22.57999992370605,-1.7346954663469514,22.030000686645508,-1.340908549048178,23.170000076293945,-0.20194431570051385
4407,2018-02-08,22.489999771118164,22.75,22.049999237060547,22.63999938964844,188800.0,-0.006186451384901148,2.7837793254187138,-2.5000158947134774,29.190180774412937,37.02805980546479,1.4408561658666343,1.9671577104431677,2.920607258404651,2.4986882655887293,25.942315690809302,0.7000007629394531,-0.6004877285462129,-1.7505004882812507,-3.849808618430586,0.3488076418680848,-2.8001545533559202,-0.7008464232065812,2.3397717724499536,51.90617410458093,7.541443559068142,1.0496540650746686,2,0.5100002288818359,1.5550003051757812,3.3375000953674316,0.6499996185302734,-4.260000228881836,3,-0.17563356584215883,-1.0000061527670532,22.6299991607666,1.7483012262830218,22.57999992370605,-1.7346954663469514,22.030000686645508,-0.17563356584215883
4408,2018-02-09,23.06999969482422,23.309999465942386,22.229999542236328,22.70000076293945,215700.0,0.02578923653218057,1.5411808528780693,-2.4666658189539725,36.286184415746455,36.313576120941256,0.6063862707632559,1.283639372355573,2.393056490240145,1.907510318117751,26.65855552219927,1.0799999237060582,-0.5900050174203919,-1.0630005836486802,-3.1712913719022673,1.0452902046049068,-2.117145977775472,-0.008855189521888462,1.5131855149310809,89.01512223281071,41.94210101613075,1.0541453941267929,2,-0.06999969482421875,0.7950000762939453,2.7699999809265137,0.06999969482421875,-5.520000457763672,4,-0.18465540898284316,2.7837793254187138,22.489999771118164,-1.0000061527670532,22.6299991607666,1.7483012262830218,22.57999992370605,-0.18465540898284316
4409,2018-02-12,21.989999771118164,23.18000030517578,21.81999969482422,23.07999992370605,224600.0,-0.046814041525468864,1.1085265816196779,-2.9459548627220142,28.698199642005036,34.08221171505356,1.4133059789971618,2.2174238184468322,3.4479495503263777,2.967862843295741,27.91070227841967,1.3600006103515625,-0.7296239378393352,-1.978000450134278,-4.217480091288699,0.2614791910201433,-3.0977402707114905,-0.8582606295570656,2.3613942848530876,49.03476382017607,7.101347052456063,1.1197398205772107,2,1.010000228881836,1.390000343322754,3.9649996757507324,1.1499996185302734,-4.3600006103515625,0,-0.13778993716157895,1.5411808528780693,23.06999969482422,2.7837793254187138,22.489999771118164,-1.0000061527670532,22.6299991607666,-0.13778993716157895
4410,2018-02-13,21.96999931335449,22.3700008392334,21.88999938964844,21.88999938964844,119900.0,-0.0009095251465143228,-11.000047683762272,-0.07339441514398977,27.86882776146473,31.929403085565248,1.08668687914059,2.1599315883193455,3.430487416991884,2.965664745499243,28.704108417548113,0.4800014495849574,-0.915987192260804,-1.8785008430480978,-4.279170313835664,0.5221686277394681,-3.0788355784418826,-0.6781661076543131,2.1635110580597576,10.067090038389935,-28.11464232722507,1.2003347353937832,2,0.6649999618530309,1.3299999237060582,3.590000152587894,1.1700000762939489,-4.569999694824215,1,-0.15111514786466784,1.1085265816196779,21.989999771118164,1.5411808528780693,23.06999969482422,2.7837793254187138,22.489999771118164,-0.15111514786466784
4411,2018-02-14,22.3799991607666,22.5,21.5,21.770000457763672,128700.0,0.01866180519918781,1.3529401204995006,7.624991059295434,27.32731038480354,30.639528898308782,0.4075811156252591,1.6402833283807325,2.986694428465846,2.535944457801399,29.616808328785282,1.0,-1.0323032938138468,-1.3455009460449219,-3.7840556841342448,1.093053792044401,-2.5647783150895833,-0.12622357700026043,1.54870054716406,48.61875250932326,16.060805792868052,1.219277369044662,2,0.04500007629394531,0.8850002288818359,3.390000343322754,0.7600002288818359,-5.349998474121094,2,-0.19526358783541065,-11.000047683762272,21.96999931335449,1.1085265816196779,21.989999771118164,1.5411808528780693,23.06999969482422,-0.19526358783541065
4412,2018-02-15,22.690000534057614,22.709999084472656,22.149999618530273,22.54999923706055,143100.0,0.013851715143692322,5.222271672441746,0.22951081093756165,31.934029167858128,30.720459035954732,-0.15198669956112099,1.2627068770265844,2.593257631402107,2.201917222855041,30.339631382809905,0.5599994659423828,-1.2152600773456825,-0.9514995574951222,-3.4122169056398413,1.509217790649597,-2.1818582315674817,0.2788591165772374,1.0461771501984778,65.74590525848765,34.99591929844575,1.2303586740723598,2,-0.6500005722045898,0.49999904632568715,3.079998970031742,0.44999885559082387,-5.560001373291016,3,-0.20581753928495006,1.3529401204995006,22.3799991607666,-11.000047683762272,21.96999931335449,1.1085265816196779,21.989999771118164,-0.20581753928495006
4413,2018-02-16,23.21999931335449,23.54999923706055,22.540000915527344,22.59000015258789,139400.0,0.023358253275549634,-1.7671276542932564,4.499952316726133,39.23302606626603,31.736855371075514,-0.7533723819477061,0.6494422840356009,2.005861212354855,1.6457807760795475,30.648878409777367,1.0099983215332067,-1.3530700111770848,-0.3475007057189963,-2.7627847531135714,2.067783341675579,-1.555142729416282,0.8601413179782895,0.33520766864750584,83.90243675508671,49.45289807521534,1.207642023697287,2,-1.085000038146969,-0.029999732971187854,2.480000495910648,-0.07999992370605113,-6.179998397827141,4,-0.21490094395688752,5.222271672441746,22.690000534057614,1.3529401204995006,22.3799991607666,-11.000047683762272,21.96999931335449,-0.21490094395688752
4414,2018-02-20,22.350000381469727,23.20000076293945,22.170000076293945,23.11000061035156,412700.0,-0.03746765536657015,1.1914895775631087,-1.2063511766540227,32.74932105294951,31.940985690813534,0.1863933252344303,1.4081288432442314,2.8200647820386457,2.480804922621168,31.064865269893495,1.0499992370605433,-1.4660267231254736,-1.1009996414184577,-3.51511555846087,1.3131162756239547,-2.308057599939662,0.10605831710274671,1.1999988555908239,41.46344867369432,6.336165029578588,1.2070579585212053,2,0.17499923706054688,0.8399991989135742,3.34999942779541,0.7899990081787109,-4.890001296997074,1,-0.2147651482095202,-1.7671276542932564,23.21999931335449,5.222271672441746,22.690000534057614,1.3529401204995006,22.3799991607666,-0.2147651482095202
4415,2018-02-21,22.1299991607666,22.809999465942386,22.100000381469727,22.399999618530273,401200.0,-0.009843454897008774,-3.3030506201810472,0.3552636532240473,34.22533690231471,31.945824018646785,0.37531776038950326,1.4886550900164117,2.9770176366367913,2.65557471575832,31.624067468316586,0.7099990844726598,-1.4521482819756386,-1.184000778198243,-3.5698753895590336,1.2018738331625478,-2.3769380838786383,0.008936527482152457,1.4200000762939489,30.73167781613147,-6.741435568849948,1.1929373056803956,2,0.3950004577636719,1.0250005722045898,3.570000648498535,1.010000228881836,-4.920000076293949,2,-0.2033438848013095,1.1914895775631087,22.350000381469727,-1.7671276542932564,23.21999931335449,5.222271672441746,22.690000534057614,-0.2033438848013095
4416,2018-02-22,17.0,20.479999542236328,16.680000305175778,19.26000022888184,1523900.0,-0.23181199075060854,-1.6206894737361308,8.370357026801749,20.18271580530211,30.944994577634468,5.165973827133275,6.317195677826387,7.9801560542993535,7.709413885603183,33.66860176991849,5.449998855590824,-1.4714197016033097,-5.916999912261964,-9.50380103099425,-2.3301987935296786,-7.710400471628109,-4.12359935289582,6.380199241638188,4.657929324254362,-33.898053476435884,1.793400559366143,2,3.114999771118164,4.125,8.612500190734863,6.1399993896484375,-0.10000038146972656,3,0.023529389325310124,-3.3030506201810472,22.1299991607666,1.1914895775631087,22.350000381469727,-1.7671276542932564,23.21999931335449,0.023529389325310124
4417,2018-02-23,16.549999237060547,17.68000030517578,16.319999694824222,16.989999771118164,755800.0,-0.026470633114085484,-2.0222248595449224,0.19469048207809803,21.1672377914294,29.265111619377024,5.235326562228561,6.398221666103048,8.29641859201406,8.085453211556278,36.02795105163813,1.360000610351559,-1.5626106581424608,-5.924500656127929,-10.31508173455019,-1.5339195777056673,-8.119791195339062,-3.7292101169167964,6.2941840896606465,3.1811833582105993,-38.19971784689056,2.195290539211131,2,3.3850002288818395,4.395000457763672,8.972500801086426,6.590000152587891,0.6200008392333984,4,0.029003110073267502,-1.6206894737361308,17.0,-3.3030506201810472,22.1299991607666,1.1914895775631087,22.350000381469727,0.029003110073267502
4418,2018-02-26,17.079999923706055,17.34000015258789,16.420000076293945,16.520000457763672,346900.0,0.032024212149730724,-1.4210521032276846,-1.2727245141685488,27.23090501683626,29.102078883247156,4.208899863579923,5.5195668691041035,7.6528446756661666,7.484141495229103,38.234415625329376,0.9200000762939453,-1.6981633808704544,-4.993499946594238,-9.81795665926591,-0.16904323392256515,-7.405728302930076,-2.5812715902583996,5.111765039825443,11.046513239714278,-34.06228387643902,2.4122283563358367,2,2.8549995422363317,3.864999771118164,8.200000286102295,6.059999465942383,0.9699993133544922,0,0.002927355812873733,-2.0222248595449224,16.549999237060547,-1.6206894737361308,17.0,-3.3030506201810472,22.1299991607666,0.002927355812873733
4419,2018-02-27,17.40999984741211,18.11000061035156,17.079999923706055,17.149999618530273,581900.0,0.01932083871077972,-4.150008344658209,0.4642865657814517,25.72769830292532,28.864175610076114,3.532371810925085,4.866498752119938,7.196579813736339,7.08226914599113,40.14443911811911,1.0300006866455043,-1.807996417542661,-4.300000000000001,-9.3859933529104,0.7859933529103991,-6.842996676455201,-1.7570033235448008,4.19458858924866,16.79507228087453,-27.667909510387346,2.5429966764552,2,2.524999618530277,3.5349998474121094,7.829999923706055,5.729999542236328,0.5300006866455043,1,-0.021252092770107645,-1.4210521032276846,17.079999923706055,-2.0222248595449224,16.549999237060547,-1.6206894737361308,17.0,-0.021252092770107645
4420,2018-02-28,16.770000457763672,17.549999237060547,16.75,17.5,491800.0,-0.03676044774598719,-1.0779188609419819,-2.807688075413564,23.9323895803782,28.486962187362188,3.7517135691405272,5.128334372563394,7.731544868164928,7.648659267865469,42.196279981090264,0.7999992370605469,-2.041162479455174,-4.532999420166014,-9.838813992269372,0.7728151519373441,-7.185906706217693,-1.880092134114335,4.306129104713442,10.817326428975486,-31.600156789116774,2.652907286051679,2,3.1649990081787145,4.174999237060547,8.452499389648438,6.369998931884766,1.2700004577636719,2,0.04114481859716035,-4.150008344658209,17.40999984741211,-1.4210521032276846,17.079999923706055,-2.0222248595449224,16.549999237060547,0.04114481859716035
4421,2018-03-01,16.959999084472653,17.610000610351562,16.760000228881836,16.760000228881836,363000.0,0.011329673316796018,-7.500052452387537,-0.2739712068560033,25.509295073279176,27.773102843520082,3.030751415024426,4.590068503490009,7.422369485407447,7.385089590474323,43.88988140903084,0.8500003814697266,-2.1380104522911765,-3.9725007057189963,-9.409802261577848,1.4648008501398557,-6.691151483648422,-1.2538499277895703,3.640517491239173,35.754137559191456,-5.237415461215441,2.7186507779294256,3,2.9750003814697337,3.985000610351566,8.225000858306888,6.180000305175785,0.7600002288818395,3,0.014740566833454816,-1.0779188609419819,16.770000457763672,-4.150008344658209,17.40999984741211,-1.4210521032276846,17.079999923706055,0.014740566833454816
4422,2018-03-02,18.3700008392334,19.049999237060547,17.530000686645508,18.34000015258789,750300.0,0.08313690040535682,1.1870522353754809,0.15000429155898298,30.610567119861273,26.815051849475108,1.0543954039668435,2.8696046002695397,5.886163515221895,5.915675172293941,44.92484855847382,2.090000152587894,-2.2144964695775364,-2.2719989776611342,-7.59844769254795,3.0544497372256814,-4.935223335104542,0.39122537978227356,1.8024640483896661,74.14453936065364,37.607191322564866,2.663224357443408,3,1.3899993896484375,2.5749988555908203,6.929998874664307,4.769998550415039,-0.46000099182128906,4,-0.08002183742766067,-7.500052452387537,16.959999084472653,-1.0779188609419819,16.770000457763672,-4.150008344658209,17.40999984741211,-0.08002183742766067
4423,2018-03-05,18.21999931335449,18.739999771118164,18.149999618530273,18.26000022888184,367600.0,-0.008165569897990776,-5.555546136565931,-1.3333333333335702,33.15460395337546,26.86008328285577,0.469983641341134,2.7718652491934,5.90948425340822,6.009738421681067,45.399374842096265,0.5900001525878906,-2.345086836097977,-2.17450046539307,-7.466255548508837,3.117254617722697,-4.820378006950953,0.4713770761648135,1.5672190549886906,63.9130348248803,27.76036162021616,2.645877541557883,3,1.3450002670288157,2.7200002670288157,7.080000400543216,4.920000076293949,-0.07999992370604758,0,-0.05762893944188785,1.1870522353754809,18.3700008392334,-7.500052452387537,16.959999084472653,-1.0779188609419819,16.770000457763672,-0.05762893944188785
4424,2018-03-06,19.40999984741211,19.6299991607666,18.690000534057614,18.739999771118164,476000.0,0.06531287480265724,-1.441559470994609,-16.74961853900141,39.644017214898135,27.462158873142815,-1.3196930027170382,1.4498513698335884,4.603696571825996,4.764243651325486,44.92108553543905,1.409999847412113,-2.5362623217810487,-0.8534998893737793,-6.104341386017772,4.397341607270214,-3.4789206376957758,1.7719208589482172,-3.090000152587887,92.36113272699939,50.72320037746053,2.625420748321996,3,-1.010000228881836,1.3900003433227575,5.872499942779541,4.179999351501465,-1.2299995422363281,1,-0.07006700778170738,-5.555546136565931,18.21999931335449,1.1870522353754809,18.3700008392334,-7.500052452387537,16.959999084472653,-0.07006700778170738
4425,2018-03-07,19.149999618530273,19.31999969482422,18.899999618530273,19.1200008392334,309300.0,-0.013395169032755061,1.2702772365016033,0.044774292359503864,36.77314178829591,29.305539537919902,-1.706294726453919,1.5175127456569868,4.735731213735807,4.971783879988227,43.76019939214019,0.5100002288818359,-2.868503149671483,-0.9420001029968255,-6.097463475939975,4.213463269946324,-3.5197317894683984,1.6357315834747475,-2.7637999343872046,83.27527104962698,40.76389306329388,2.5777316864715742,3,-1.1750001907348633,1.6500005722045934,6.127500057220459,4.560000419616699,-1.279998779296875,2,-0.06318533204051968,-1.441559470994609,19.40999984741211,-5.555546136565931,18.21999931335449,1.1870522353754809,18.3700008392334,-0.06318533204051968
4426,2018-03-08,18.059999465942386,19.36000061035156,18.059999465942386,19.049999237060547,294300.0,-0.056919069154088175,-1.6262655453766095,-33.00133519837221,32.17859711369296,30.529023907060296,-0.5030190182710221,2.3690477668718266,5.670855837878758,6.0043691911529535,42.93261786357624,1.3000011444091726,-3.1344448642788016,-1.8035002708435037,-6.889966344774333,3.2829658030873254,-4.346733307808918,0.7397327661219109,-1.6089237922668467,25.238055447573476,-13.74217549491713,2.543233036965415,3,-0.03499984741211293,2.7400007247924805,7.217500209808346,5.670000076293942,0.2900009155273402,3,-0.0011073394798685188,1.2702772365016033,19.149999618530273,-1.441559470994609,19.40999984741211,-5.555546136565931,18.21999931335449,-0.0011073394798685188
4427,2018-03-09,18.540000915527344,18.649999618530273,18.11000061035156,18.200000762939453,198900.0,0.026578154140599386,-1.0769174338847376,-0.34343457696346297,31.9165501351726,31.049651142431003,-0.7499145718909652,1.6632237075961882,5.036106676097347,5.468841848064159,41.94360331933607,0.5900001525878871,-3.431627403982901,-1.1259988784790025,-6.0882919281741685,3.8362941712161636,-3.6071454033265837,1.3551476463685788,-2.025346772109984,30.573346680726626,-2.6119799320086408,2.481146524847583,3,-0.35000133514404297,1.8949985504150426,6.737498760223389,5.57499885559082,0.15999984741210938,4,-0.044228778947151826,-1.6262655453766095,18.059999465942386,1.2702772365016033,19.149999618530273,-1.441559470994609,19.40999984741211,-0.044228778947151826
4428,2018-03-12,18.809999465942386,18.899999618530273,18.049999237060547,18.520000457763672,235800.0,0.0145630278900859,2.617028184160867,0.8529378765609502,35.65640284674012,32.1528405361882,-0.8366927414758081,1.1148730024867923,4.614531062038761,5.148315509887308,41.60255837641995,0.8500003814697266,-3.0409210328513367,-0.6430003166198688,-5.349184705091027,4.063184071851289,-2.9960925108554477,1.7100918776157101,-2.2330384221780406,48.10128263165859,15.303664302326418,2.3530921942355794,3,-0.6199998855590856,1.4149999618530238,6.405000209808346,5.820000648498532,-0.35999870300293324,0,-0.04784687103047647,-1.0769174338847376,18.540000915527344,-1.6262655453766095,18.059999465942386,1.2702772365016033,19.149999618530273,-0.04784687103047647
4429,2018-03-13,18.959999084472656,18.959999084472656,18.049999237060547,18.520000457763672,176500.0,0.007974461604949079,3.1363758528909425,1.5172418329025155,37.08231676748772,33.61394355697814,-0.8311022637788561,0.7654809371294462,4.3031903309777135,4.945752309761087,40.993361158200514,0.9099998474121094,-2.6219921364005963,-0.3415006637573228,-4.896462103427872,4.213460775913228,-2.6189813835925975,1.9359800560779519,-2.3219772783682657,69.46556438532497,34.90269862033941,2.2774807198352756,3,-0.7649993896484375,0.9750003814697301,5.912500858306885,6.030000686645508,-0.779998779296875,1,-0.0432489311402845,2.617028184160867,18.809999465942386,-1.0769174338847376,18.540000915527344,-1.6262655453766095,18.059999465942386,-0.0432489311402845
4430,2018-03-14,18.649999618530273,19.209999084472656,18.540000915527344,18.979999542236328,239400.0,-0.016350183592374612,-1.436368806722223,-0.7500021674483931,61.07381897399017,37.56555732372381,-0.2529841722028152,0.8579910392450074,4.449433248556119,5.200053581219951,40.26103886998463,0.6699981689453125,-2.329590241888422,-0.4855001449584968,-4.869775701666619,3.8987754117496234,-2.677637923312556,1.7066376333955624,-1.9521382653326391,45.8015078230333,7.147874474981315,2.19213777835406,3,-0.06999969482421875,1.284999847412113,5.68250036239624,6.220000267028809,-0.6099987030029297,2,-0.025201036084070982,3.1363758528909425,18.959999084472656,2.617028184160867,18.809999465942386,-1.0769174338847376,18.540000915527344,-0.025201036084070982
4431,2018-03-15,18.010000228881836,18.989999771118164,17.969999313354492,18.57999992370605,210800.0,-0.03431632186268496,-2.1384555794218105,1.7272722018322002,59.55497869087501,40.78160305383645,0.6164471936385567,1.2161683810927357,4.892618752955073,5.782941843727546,39.39545789565625,1.0200004577636719,-2.04583554779844,-0.9069995880126953,-5.038751378506596,3.2247522024812056,-2.972875483259646,1.1588763072342552,-1.253496119532823,3.2258808799031558,-38.2659404851176,2.0658758952469505,3,0.7899990081787109,1.9249992370605504,5.672499179840088,6.209999084472653,-0.05000114440917969,3,-0.007773425200957362,-1.436368806722223,18.649999618530273,3.1363758528909425,18.959999084472656,2.617028184160867,18.809999465942386,-0.007773425200957362
4432,2018-03-16,18.020000457763672,18.399999618530273,17.8799991607666,18.0,907900.0,0.0005552597864935116,-2.9999706564159747,-0.03508854117867538,56.60112656783637,43.386772233220995,0.6163992778796583,0.8836710812128707,4.6970148286647415,5.714829809679969,38.81505455835044,0.5200004577636719,-1.6502784401657635,-0.6634993553161621,-4.407059425050644,3.0800607144183196,-2.5352793901834048,1.2082806795510805,-1.2060264473863072,10.526413911886225,-33.3782990613779,1.8717800348672413,3,0.7349987030029297,1.9149990081787145,5.659998893737793,6.199998855590817,0.17000007629394176,4,0.018312980872532636,-2.1384555794218105,18.010000228881836,-1.436368806722223,18.649999618530273,3.1363758528909425,18.959999084472656,0.018312980872532636
4433,2018-03-19,18.229999542236328,18.450000762939453,17.8700008392334,17.969999313354492,288900.0,0.011653666988791889,-1.521754273938409,12.99971390425329,55.85714067731585,45.188230395711855,0.45591191155884303,0.2958334080965912,4.324526337774962,5.448467787487434,39.33980159289538,0.5799999237060547,-1.258632804421417,-0.20400028228759837,-3.2801728656843956,2.872172301109199,-1.742086573985997,1.3340860094108002,-1.3597050288511774,26.865610032097585,-19.62276621231529,1.5380862916983984,3,0.38500118255615234,1.7049999237060582,5.2925004959106445,5.9899997711181605,-0.03999900817871449,0,0.0257817461604537,-2.9999706564159747,18.020000457763672,-2.1384555794218105,18.010000228881836,-1.436368806722223,18.649999618530273,0.0257817461604537
4434,2018-03-20,17.549999237060547,18.43000030517578,17.370000839233402,18.26000022888184,222000.0,-0.037301169624295194,1.0190444012112492,-2.7307706415288258,55.53976333707939,47.273410567798905,0.9435489790863585,0.6300970487561273,4.865279959749806,6.068057804091623,39.7478322722104,1.0599994659423793,-1.0233577087869499,-0.6440005302429199,-3.1252088734253043,1.8372078129394644,-1.8846047018341103,0.5966036413482705,-0.6245106307277659,9.782530950389019,-39.51532041201253,1.2406041715911917,3,0.8150014877319336,2.3850002288818395,5.882500648498535,6.670000076293942,0.6500015258789062,1,0.0512821404560726,-1.521754273938409,18.229999542236328,-2.9999706564159747,18.020000457763672,-2.1384555794218105,18.010000228881836,0.0512821404560726
4435,2018-03-21,17.6299991607666,17.81999969482422,17.420000076293945,17.559999465942386,250400.0,0.004558400409335528,-1.2857220708446866,-0.09859098174588767,54.834053841159495,49.7906835375174,0.698742776180552,0.20625771103892276,4.632808709301663,5.926860789719342,40.12919553100317,0.39999961853027344,-0.8241737195474101,-0.3390006065368638,-1.9969245435675695,1.318923330493842,-1.167962575052215,0.4899613619784873,-0.650420343345143,16.049289688772117,-33.51751653832146,0.8289619685153526,3,0.6600008010864258,2.305000305175785,5.560000896453857,6.590000152587887,0.6900005340576172,2,0.03119688999379755,1.0190444012112492,17.549999237060547,-1.521754273938409,18.229999542236328,-2.9999706564159747,18.020000457763672,0.03119688999379755
4436,2018-03-22,17.399999618530273,17.920000076293945,17.020000457763672,17.530000686645508,212600.0,-0.01304591906891095,-1.0224724398648997,-1.8571662125341541,41.56520677649457,50.86275649766429,0.9222614954897246,0.49303909199268503,4.717093451109072,6.094662571071282,38.303810085527154,0.8999996185302734,-0.7944106901398484,-0.5890001296997056,-2.2068727806753223,1.0288725212759111,-1.3979364551875122,0.21993619578810097,2.229999542236328,26.573362214764746,-19.063116805547917,0.8089363254878076,3,0.7150001525878906,2.534999847412113,5.56749963760376,6.819999694824215,0.7800006866455078,3,0.036781684541848714,-1.2857220708446866,17.6299991607666,1.0190444012112492,17.549999237060547,-1.521754273938409,18.229999542236328,0.036781684541848714
4437,2018-03-23,17.030000686645508,17.5,17.010000228881836,17.5,192400.0,-0.02126430689634795,1.08510845524826,3.615349628803662,40.03350800863134,51.3491015156522,1.1795878552566776,0.9495249750231451,4.946324283574157,6.403991879389178,36.289304362366536,0.48999977111816406,-0.7195134379479597,-0.9829991340637214,-2.5233762754823843,0.5573780073549415,-1.7531877047730546,-0.2128105633543882,2.5477985000610346,1.388920162919302,-40.20337706054464,0.7701885707093318,3,1.0799989700317383,2.9049987792968786,5.814998626708984,7.189998626708981,0.6099987030029297,4,0.054609416343502026,-1.0224724398648997,17.399999618530273,-1.2857220708446866,17.6299991607666,1.0190444012112492,17.549999237060547,0.054609416343502026
4438,2018-03-26,17.129999160766598,17.420000076293945,16.649999618530273,17.270000457763672,188700.0,0.0058719007685952285,2.4999978325610024,0.29787553517440846,26.63931494850732,50.18876798020993,0.9121414939501875,0.8995866535811281,4.685441762582915,6.25223096316088,34.24811441198041,0.7700004577636719,-0.47272944747822976,-0.8855006217956571,-2.4196518265881863,0.6486505829968721,-1.6525762241919217,-0.11842501939939254,2.345088067626957,26.966256015378598,-7.865221018347498,0.7670756023962642,3,0.8000001907348668,2.8050003051757884,5.485000610351566,7.090000152587891,0.17000007629394887,0,0.06187982634107603,1.08510845524826,17.030000686645508,-1.0224724398648997,17.399999618530273,-1.2857220708446866,17.6299991607666,0.06187982634107603
4439,2018-03-27,17.040000915527347,17.309999465942386,16.920000076293945,17.200000762939453,243300.0,-0.005253838274865585,1.0526432027626442,1.1428454653205815,27.60083145939099,46.469547145254474,0.7835446775390018,1.0123478477184484,4.607936386823443,6.286703511850643,32.92764925934954,0.38999938964844105,-0.25521265062820575,-0.9569989204406717,-2.530317071669238,0.6163192307878944,-1.743657996054953,-0.17033984482639042,2.26558105627441,30.708752474296137,1.922261397443684,0.7866590756142827,3,0.7799987792968714,2.7199993133544886,5.622498512268063,7.179998397827141,0.009998321533199572,1,0.06748823689805983,2.4999978325610024,17.129999160766598,1.08510845524826,17.030000686645508,-1.0224724398648997,17.399999618530273,0.06748823689805983
4440,2018-03-28,17.459999084472653,17.700000762939453,17.069999694824222,17.069999694824222,202700.0,0.024647778543403165,-2.2307797644665692,-2.4374985098824693,42.57423685826893,44.58279805274269,0.197793273371353,0.6816412038757669,4.0518427269508805,5.7937379415903045,31.229822559950136,0.6599998474121058,-0.11739427244845402,-0.5715006828308127,-2.0594774053022284,0.9164760396406031,-1.3154890440665206,0.1724876784048952,1.6862479461328164,63.77946251835982,33.11713630924766,0.7439883612357082,3,0.09000110626221058,2.1050004959106516,5.397500514984134,6.760000228881836,-0.10999870300292613,2,0.042382687128826424,1.0526432027626442,17.040000915527347,2.4999978325610024,17.129999160766598,1.08510845524826,17.030000686645508,0.042382687128826424
4441,2018-03-29,17.209999084472653,18.0,16.770000457763672,17.469999313354492,338700.0,-0.014318442904291295,-1.1578986994865206,-0.6666682968817459,32.5458615932059,41.909990833339315,0.3602648583018109,1.0027419936382138,4.144562032607816,5.96570193135879,29.583313895686597,1.2299995422363281,-0.023163908786020926,-0.8340006828308155,-2.287886916707329,0.619885551045698,-1.560943799769074,-0.107057565892557,1.7864731014083048,41.48143020024303,10.361387598802153,0.7269431169382573,3,0.3400011062622106,1.1900005340576207,5.63000059127808,7.010000228881836,0.06000137329101918,3,0.06449742413717141,-2.2307797644665692,17.459999084472653,1.0526432027626442,17.040000915527347,2.4999978325610024,17.129999160766598,0.06449742413717141
4442,2018-04-02,16.899999618530273,17.280000686645508,16.860000610351562,17.100000381469727,303700.0,-0.018012753191955055,-2.0000136239782016,0.7692330264460886,25.19474818974824,38.50305833472069,0.5528195681370534,1.2616515381644327,4.305587596904132,6.18948201016595,29.307453101484615,0.4200000762939453,-0.22237816699115598,-1.0705000877380364,-2.6015742942015265,0.46057411872545373,-1.8360371909697832,-0.30496298450628956,1.9556842133096417,18.51851328573911,-10.021692667416005,0.7655371032317455,4,0.6400003433227539,1.0749998092651367,3.7200002670288086,5.30000019073486,0.30999946594237926,0,0.07573968730993519,-1.1578986994865206,17.209999084472653,-2.2307797644665692,17.459999084472653,1.0526432027626442,17.040000915527347,0.07573968730993519
4443,2018-04-03,17.170000076293945,17.280000686645508,16.889999389648438,16.959999084472653,267000.0,0.015976358808175606,-1.2285764110277329,-1.0500009536706962,27.4558846632993,35.38262737096734,0.13035382886045,0.9580754862263419,3.8760406357659605,5.863176799908832,29.0166844471816,0.3900012969970703,-0.3686712458908836,-0.7479996681213379,-2.314646691532616,0.81864735528994,-1.5313231798269769,0.03532384358430107,1.5533427027473898,32.52030629239201,8.778621552707062,0.7833235117056391,4,0.1549997329711914,0.8549995422363281,3.2699995040893555,4.84999942779541,0.2199993133544922,1,0.02737328545521711,-2.0000136239782016,16.899999618530273,-1.1578986994865206,17.209999084472653,-2.2307797644665692,17.459999084472653,0.02737328545521711
4444,2018-04-04,18.049999237060547,18.270000457763672,17.010000228881836,17.010000228881836,219800.0,0.05125213493630598,-1.4230796740631517,4.9523528396653145,43.39205373523848,34.111294025865,-0.7501476637888835,-0.030604737080452082,2.8440759086583007,4.9464275197422864,29.033692151591804,1.260000228881836,-0.47060625185692473,0.1999995231628411,-1.2035447297186828,1.603543776044365,-0.5017726032779208,0.901771649603603,0.5489429523501244,85.333251953125,61.72243302257416,0.7017721264407623,4,-0.5899991989135742,0.09000015258789062,2.390000343322754,3.9700002670288086,-0.6299991607666016,2,-0.04155124829368906,-1.2285764110277329,17.170000076293945,-2.0000136239782016,16.899999618530273,-1.1578986994865206,17.209999084472653,-0.04155124829368906
4445,2018-04-05,17.940000534057614,18.18000030517578,17.700000762939453,18.18000030517578,204900.0,-0.006094111227278209,3.0,-0.2307692307692342,49.127183824123925,34.95151369782383,-0.66106935049201,-0.01676351814585786,2.7915724277755807,5.0162683055655926,29.05161897348197,0.4799995422363281,-0.5914246184827441,0.15050077438354137,-1.1145845140163928,1.4155860627834755,-0.48204186981642394,0.7830434185835067,0.5420051011002336,78.00000508626277,49.67038496592264,0.6325426441999671,4,-0.480000495910641,0.19999885559082387,2.499999046325687,4.079998970031742,-0.48000144958496094,3,-0.04960988129891486,-1.4230796740631517,18.049999237060547,-1.2285764110277329,17.170000076293945,-2.0000136239782016,16.899999618530273,-0.04960988129891486
4446,2018-04-06,18.040000915527344,18.290000915527344,17.760000228881836,17.770000457763672,176600.0,0.005574157106622568,-2.655165609955013,-1.1250029802350643,50.24390856615444,36.08600264865973,-0.7383877404435886,-0.12473414481985401,2.524624787943015,4.926260975250337,28.56895279307855,0.5300006866455078,-0.662329280009434,0.25150108337402344,-1.0127152937411807,1.5157174604892276,-0.38060710518357865,0.8836092719316255,0.3320843586328479,82.51748624841943,49.79046263514863,0.6321081885576019,4,-0.5700006484985352,0.09999847412109375,2.399998664855957,3.9799985885620117,-0.3800010681152344,4,-0.0382483646918067,3.0,17.940000534057614,-1.4230796740631517,18.049999237060547,-1.2285764110277329,17.170000076293945,-0.0382483646918067
4447,2018-04-09,17.719999313354492,18.170000076293945,17.709999084472656,18.13999938964844,129900.0,-0.017738447113792577,-1.0909110613081794,-1.5555532008081625,43.942980606175354,38.008632166178394,-0.3466732288172736,0.13774754840845205,2.655689180172068,5.261681515408085,28.078620425826255,0.46000099182128906,-0.7435519208202166,-0.027500438690186257,-1.2412786019105226,1.1862777245301501,-0.6343895203003527,0.5793886429199802,0.5700016021728516,59.2856442199225,24.750709671126963,0.6068890816101682,4,-0.18999862670898438,0.4200000762939453,2.7200002670288086,4.300000190734863,-0.05999946594238281,0,-0.02539497026118298,-2.655165609955013,18.040000915527344,3.0,17.940000534057614,-1.4230796740631517,18.049999237060547,-0.02539497026118298
4448,2018-04-10,17.90999984741211,18.420000076293945,17.649999618530273,17.969999313354492,172500.0,0.010722378183978032,-1.6551743415535685,0.1428558453413006,54.838726217064874,41.03506491703104,-0.46309439193338875,-0.1297902394940884,2.2847351347307026,5.09219341131444,27.684866203767566,0.7700004577636719,-0.7023383147441677,0.20750007629394673,-0.9027368318969522,1.3177369844848457,-0.34761837780150273,0.7626185303893962,-1.260000228881836,63.82976708700486,25.083019539116258,0.5551184540954489,4,-0.3149995803833008,0.22999954223632812,2.442500114440918,4.109999656677246,-0.049999237060546875,1,-0.03908435337259941,-1.0909110613081794,17.719999313354492,-2.655165609955013,18.040000915527344,3.0,17.940000534057614,-0.03908435337259941
4449,2018-04-11,18.13999938964844,18.32999992370605,17.889999389648438,17.889999389648438,128800.0,0.012841962266658902,-2.520004272460909,-4.166703754331369,56.58916180505489,42.592278800007264,-0.5818363184825479,-0.44730551524612494,1.8862637557968824,4.864452720639012,27.33060380882481,0.44000053405761363,-0.6088825269139946,0.4784996032714872,-0.48738748630725226,1.4443866928502267,-0.004443941517880745,0.9614431480608552,-1.4545997619628928,63.636296079782085,21.108912364918893,0.4829435447893693,4,-0.5449991226196325,-3.552713678800501e-15,2.1125001907348633,3.8800001144409144,-0.0999984741210973,2,-0.04134509510667295,-1.6551743415535685,17.90999984741211,-1.0909110613081794,17.719999313354492,-2.655165609955013,18.040000915527344,-0.04134509510667295
4450,2018-04-12,18.18000030517578,18.3700008392334,18.09000015258789,18.229999542236328,122200.0,0.002205122209109067,-1.4347934254391057,-0.19999694824218467,60.597851016157065,45.70916651366851,-0.5687775360542915,-0.5526580527495106,1.6673675862926913,4.831117654674557,27.194527840835054,0.2800006866455078,-0.4451462729234166,0.542000484466552,-0.3420239000173986,1.4260248689505026,0.09998829222457672,0.9840126767085273,-1.4599086685180644,68.83121708587026,23.282537380160505,0.44201219224197513,4,-0.5399999618530273,-0.17500019073486328,1.419999599456787,3.839999198913574,0.0,3,-0.04180419230606214,-2.520004272460909,18.13999938964844,-1.6551743415535685,17.90999984741211,-1.0909110613081794,17.719999313354492,-0.04180419230606214
4451,2018-04-13,17.8700008392334,18.25,17.700000762939453,18.25,142500.0,-0.017051675508175212,1.8947392196919124,7.600099183642328,61.602227701905285,49.754442015019286,-0.17356333848409733,-0.2673942029103955,1.8085895901972506,5.118584526590986,26.85820369660078,0.5499992370605469,-0.2818309123904754,0.2390009880065911,-0.6347785772555632,1.1127805532687454,-0.19788879462448605,0.6758907706376682,-1.1159110337829574,28.571570118552792,-21.630967005369335,0.43688978263107675,4,-0.21500110626220703,0.13499927520751953,1.5174989700317383,4.149998664855957,0.6299991607666016,4,-0.022943577812295946,-1.4347934254391057,18.18000030517578,-2.520004272460909,18.13999938964844,-1.6551743415535685,17.90999984741211,-0.022943577812295946
4452,2018-04-16,18.350000381469727,18.440000534057614,17.760000228881836,17.969999313354492,207900.0,0.02686063344678158,1.428566562898091,-1.0000050193495926,65.2500298023509,53.9537914749139,-0.47634250887939444,-0.7603888994523658,1.1680356191171057,4.6143036714413235,26.342535200474853,0.6800003051757777,-0.2237163243979765,0.7025005340576165,-0.21364427801918495,1.618645346134418,0.24442812801921576,1.1605729400960172,-1.5625923706024167,88.60758882439899,34.00076203862017,0.4580724060384008,4,-0.625,-0.4200010299682617,1.0624995231628418,3.669999122619629,0.48999977111816406,0,-0.037602208158774575,1.8947392196919124,17.8700008392334,-1.4347934254391057,18.18000030517578,-2.520004272460909,18.13999938964844,-0.037602208158774575
4453,2018-04-17,18.700000762939453,18.75,18.290000915527344,18.479999542236328,194700.0,0.01907358987431773,1.874997019764919,0.5789489534708628,69.48357396083036,56.85284927775745,-0.655412231397321,-1.1313789621511852,0.6907978669856867,4.245163790130974,25.68964520383141,0.45999908447265625,-0.08490249061647859,1.029000854492189,0.02961330734198242,2.0283884016423954,0.5293070809170857,1.5286946280672922,-1.8464890511445304,95.23816443900294,36.054828098226146,0.49969377357510336,4,-0.5000009536743164,-0.7700014114379883,0.6124987602233887,3.3199987411499023,-0.2800006866455078,1,-0.05561501995168183,1.428566562898091,18.350000381469727,1.8947392196919124,17.8700008392334,-1.4347934254391057,18.18000030517578,-0.05561501995168183
4454,2018-04-18,18.450000762939453,18.979999542236328,18.43000030517578,18.75,144000.0,-0.01336898341177939,-2.2352881778096916,-1.3636253294492995,62.10270955418412,58.29457435887526,-0.38297940044043344,-0.8542961805503175,0.8447833259056203,4.478687381968054,24.559630895254877,0.5499992370605469,0.12091409073596537,0.7340007781982436,-0.32189839074575843,1.7898999471422457,0.2060511937262426,1.2619503626702446,-1.482699753852227,58.59380587940777,-0.007814684324586096,0.5279495844720016,4,-0.13500118255615234,-0.5200014114379883,0.7574987411499023,3.5699987411499023,0.20999908447265625,2,-0.03197832673118506,1.874997019764919,18.700000762939453,1.428566562898091,18.350000381469727,1.8947392196919124,17.8700008392334,-0.03197832673118506
4455,2018-04-19,18.18000030517578,18.6200008392334,17.860000610351562,18.38999938964844,212600.0,-0.014634170547354275,1.26865068294266,0.6999987284310228,61.80049971598612,59.57864004218989,-0.08421042398892808,-0.570213463482407,0.9959213698277694,4.717061712965577,23.628124757342793,0.7600002288818359,0.30762082716078254,0.4365002632141106,-0.6384449842371218,1.511445510665343,-0.1009723605115056,0.9739728869397268,-1.0516834134366277,37.5,-22.306065080575536,0.5374726237256168,4,0.13499927520751953,-0.2500009536743164,0.8849992752075195,3.839999198913574,1.0699996948242188,3,-0.007700736375047312,-2.2352881778096916,18.450000762939453,1.874997019764919,18.700000762939453,1.428566562898091,18.350000381469727,-0.007700736375047312
4456,2018-04-20,18.040000915527344,18.399999618530273,17.950000762939453,18.1200008392334,71700.0,-0.007700736375047312,-2.46152661115798,0.380953678474108,64.46701957452575,61.85908881645105,0.062345232949887475,-0.40033369116875406,1.0113689835506534,4.834359132291375,22.387210631669088,0.4499988555908203,0.35935907410960866,0.2645008087158196,-0.805481950412883,1.3344835678445222,-0.2704905708485299,0.7994921882801691,-0.7635494117484178,22.950888871865185,-40.33958440243741,0.5349913795643507,4,0.27499866485595703,-0.220001220703125,1.217498779296875,3.9799985885620117,0.8399982452392578,4,0.0077604979236967075,1.26865068294266,18.18000030517578,-2.2352881778096916,18.450000762939453,1.874997019764919,18.700000762939453,0.0077604979236967075
4457,2018-04-23,17.959999084472656,18.200000762939453,17.829999923706055,18.07999992370605,112400.0,-0.004434691075089092,1.0555458422739674,1.5000119209402794,60.53331475152853,62.491820875835884,0.20112125722318197,-0.26043920666705844,0.9678347118838424,4.8927196770422725,21.12660479332228,0.37000083923339844,0.3866318231348771,0.1379990577697754,-0.874878592060508,1.1508767076000588,-0.3684397671453681,0.6444378826849189,-0.5472637376171399,11.304278599043672,-53.57013422014552,0.5064388249151425,4,0.3800010681152344,-0.14499950408935547,1.4075002670288086,4.060000419616699,4.960000991821289,0,0.030066867653362195,-2.46152661115798,18.040000915527344,1.26865068294266,18.18000030517578,-2.2352881778096916,18.450000762939453,0.030066867653362195
4458,2018-04-24,18.190000534057614,18.57999992370605,17.969999313354492,18.040000915527344,273900.0,0.012806317444849169,-3.206859811240069,-1.249988079154422,52.258082378891146,62.01058982848436,0.016779316689959245,-0.4289487009593209,0.5957247579131568,4.634211107388396,19.3498801986529,0.6200008392333949,0.4080409620105989,0.3150004386901806,-0.6554584233284579,1.285459300708819,-0.17022899231913868,0.8002298696994998,-0.6518840515716313,31.30441128420966,-29.70225755224136,0.4852294310093186,4,0.149999618530277,-0.37500095367431285,1.1549987792968786,3.829998970031742,6.569999694824226,1,0.03573389771557545,1.0555458422739674,17.959999084472656,-2.46152661115798,18.040000915527344,1.26865068294266,18.18000030517578,0.03573389771557545
4459,2018-04-25,18.190000534057614,18.3799991607666,18.06999969482422,18.170000076293945,340200.0,0.0,-1.8181613261201277,0.13333672418395007,54.18059432619047,61.29756130737697,0.02751093579214725,-0.35666244274071346,0.48550323633980597,4.572681934707244,17.477139199144176,0.3099994659423828,0.4901179024127309,0.25750045776366903,-0.638030094014109,1.153031009541447,-0.19026481812522178,0.7052657336525598,-0.5365334067916052,45.56964470240522,-12.738589235718358,0.4477652758888892,4,0.149999618530277,-0.37500095367431285,1.084999561309818,3.654999732971195,7.769998550415043,2,0.012644284523559923,-3.206859811240069,18.190000534057614,1.0555458422739674,17.959999084472656,-2.46152661115798,18.040000915527344,0.012644284523559923
4460,2018-04-26,18.200000762939453,18.309999465942386,18.049999237060547,18.239999771118164,152800.0,0.000549765178022632,1.8889171461571135,-1.999904634751452,52.75861297862853,60.314937449235096,0.023072440651688453,-0.32504636396357256,0.3637699335920068,4.494837844388236,16.0734419533597,0.2600002288818395,0.5088889294214312,0.23050060272216655,-0.6437269251014932,1.1047281305458263,-0.2066131611896651,0.6676143666339982,-0.4404110424758194,49.333445231120024,-5.668242610992252,0.4371137639118299,4,0.1699991226196289,-0.38500118255615234,0.9499993324279785,3.4649991989135778,8.469999313354492,3,0.025274673911517054,-1.8181613261201277,18.190000534057614,-3.206859811240069,18.190000534057614,1.0555458422739674,17.959999084472656,0.025274673911517054
4461,2018-04-27,18.31999969482422,18.549999237060547,18.25,18.25,109400.0,0.006593347629364921,-7.571444141689374,-1.7500357636736446,61.11110718652933,59.85505715858826,-0.029481642240302364,-0.3769494339158648,0.1179110892433961,4.306844399578438,14.232543921111546,0.34999847412109375,0.5057057146410813,0.29499950408935405,-0.5147702333409789,1.104769241519687,-0.10988536462581422,0.6998843728045223,-0.4627771886187695,65.33330281575552,10.424333300902461,0.4048848687151666,4,0.08500003814697266,-0.505000114440918,0.7925000190734863,2.8600006103515625,8.530000686645511,4,0.050764209643438196,1.8889171461571135,18.200000762939453,-1.8181613261201277,18.190000534057614,-3.206859811240069,18.190000534057614,0.050764209643438196
4462,2018-04-30,18.18000030517578,18.709999084472656,18.100000381469727,18.280000686645508,282600.0,-0.007641888208545722,-3.6922935847118805,-1.42858310626703,55.094345326350755,58.25625397697941,0.09372327839775352,-0.14349590583893246,0.11783500272745329,4.351318453938866,12.326254964755357,0.6099987030029297,0.4793391245424594,0.09100008010864258,-0.5230772408415909,0.7050774010588761,-0.21603858036647594,0.3980387405837611,-0.23295563608786196,28.378521185752614,-24.35269588166857,0.3070386604751174,4,0.22499942779541016,-0.36500072479248047,0.8449993133544922,2.919999122619629,7.690000534057617,0,0.03850378678990074,-7.571444141689374,18.31999969482422,1.8889171461571135,18.200000762939453,-1.8181613261201277,18.190000534057614,0.03850378678990074
4463,2018-05-01,17.639999389648438,18.100000381469727,17.260000228881836,18.100000381469727,223900.0,-0.029703020157464288,2.652166701911076,4.599992370634572,41.55406232642171,55.97307095167248,0.5224966168984402,0.45694961003992063,0.4915114725658185,4.802382153989363,10.62487039326816,0.9200000762939453,0.4592320707311224,-0.4725008010864258,-0.961791921088146,0.016790318915294478,-0.7171463610872841,-0.22785524108556743,1.3400001525878906,26.20685935726247,-24.10622708190346,0.24464556000085957,5,0.3450002670288086,0.17500019073486328,1.382500171661377,3.425000190734867,7.630001068115234,1,0.29931977717323144,-3.6922935847118805,18.18000030517578,-7.571444141689374,18.31999969482422,1.8889171461571135,18.200000762939453,0.29931977717323144
4464,2018-05-02,17.299999237060547,17.649999618530273,17.270000457763672,17.559999465942386,232200.0,-0.019274385734242783,-1.3750111759481674,0.5652166701911153,36.50305994687512,53.16224431066014,0.7623871536676248,0.7777566937176204,0.6858540551420589,5.056951952020505,10.250460041536725,0.37999916076660156,0.36828120327128033,-0.775000953674315,-1.3846262019852134,-0.16537570536341661,-1.0798135778297642,-0.4701883295188658,1.6456003189086914,2.7585544653697562,-43.34444723851915,0.3048126241554489,5,0.6850004196166992,0.5750007629394531,1.632500171661377,3.690000534057617,7.890001296997067,2,0.43121394917985123,2.652166701911076,17.639999389648438,-3.6922935847118805,18.18000030517578,-7.571444141689374,18.31999969482422,0.43121394917985123
4465,2018-05-03,17.049999237060547,17.350000381469727,16.930000305175778,17.350000381469727,193800.0,-0.01445086768931425,1.799989827512787,1.1538495396691328,37.18748565764432,50.131184986562204,0.9333964079835262,1.0094145152772,0.7913807017228365,5.21744415772223,10.011298388509204,0.42000007629394887,0.20804554393724217,-0.9805008888244622,-1.7425066787380388,-0.2184950989108856,-1.3615037837812487,-0.5994979938676757,1.861888332366945,6.741517650487953,-39.8615028322191,0.38100289495678824,5,0.7700004577636719,0.8250007629394531,1.7400007247924805,3.940000534057617,8.140001296997067,3,0.5225806595958657,-1.3750111759481674,17.299999237060547,2.652166701911076,17.639999389648438,-3.6922935847118805,18.18000030517578,0.5225806595958657
4466,2018-05-04,17.350000381469727,17.600000381469727,16.90999984741211,16.979999542236328,155300.0,0.01759537582600501,-1.7058832329170828,-1.2333314259919765,33.44373203179079,47.121231351035796,0.5869496921480497,0.6904705801896185,0.5127940240070856,4.827333964406726,9.753474456445801,0.6900005340576172,0.10438716478515175,-0.645999717712403,-1.4664341999920651,0.17443476456725904,-1.0562169588522359,-0.23578247657257023,1.4826116973876964,24.444484475235186,-16.149381096409854,0.4102172411398317,5,0.45999908447265625,0.5249996185302734,1.2074995040893555,3.6399993896484375,7.85999870300293,4,0.537175763107085,1.799989827512787,17.049999237060547,-1.3750111759481674,17.299999237060547,2.652166701911076,17.639999389648438,0.537175763107085
4467,2018-05-07,17.270000457763672,17.370000839233402,17.120000839233402,17.370000839233402,240100.0,-0.004610946509920333,3.9999809265860757,-0.2702706882420052,24.00003051753579,43.9814478108852,0.6244476548094724,0.7747510476901134,0.6282274173074214,4.816323864116654,9.428947370948377,0.25,0.0124445604987109,-0.7034996986389146,-1.5786609903235451,0.17166159304571593,-1.141080344481228,-0.2659190527966011,1.4472548872070305,30.25213855358926,-3.2879178613183093,0.43758064584231443,5,0.5399990081787109,0.6499996185302734,0.7049994468688965,3.684999465942383,7.879999160766602,0,0.5547191470628712,-1.7058832329170828,17.350000381469727,1.799989827512787,17.049999237060547,-1.3750111759481674,17.299999237060547,0.5547191470628712
4468,2018-05-08,17.209999084472653,17.440000534057614,16.90999984741211,17.280000686645508,173300.0,-0.0034743122003825233,1.7179432003247685,0.7000133513895088,25.781266298112,40.82596691887648,0.5931978192877558,0.8217529396572907,0.7066094800588694,4.792345281259113,9.546391976826712,0.5300006866455043,-0.08777748875648328,-0.7285010337829618,-1.6679814226307208,0.21097935506479715,-1.198241228206843,-0.25876083935908056,1.3988209306445327,40.54044997976615,9.749431813755361,0.46974019442388,5,0.6000003814697301,0.7250003814697301,0.547500610351566,3.735000610351566,8.710000991821293,1,0.5031959451162344,3.9999809265860757,17.270000457763672,-1.7058832329170828,17.350000381469727,1.799989827512787,17.049999237060547,0.5031959451162344
4469,2018-05-09,17.389999389648438,17.559999465942386,17.069999694824222,17.200000762939453,143500.0,0.010459053733372192,-1.1777730682829997,-2.7142039726436593,34.00811123449226,38.74257783619468,0.32160343763185395,0.6141725199196131,0.5368219421121339,4.521533577861568,9.589861537883598,0.48999977111816406,-0.16180276798335314,-0.5110007286071792,-1.4761390876877094,0.4541376304733511,-0.9935699081474461,-0.028431549066912254,1.1168914154064424,69.5650972055982,37.985946424486414,0.4825691795402659,5,0.4200000762939453,0.5550003051757812,0.2850003242492676,3.5550003051757812,8.810001373291012,2,0.45313406237414133,1.7179432003247685,17.209999084472653,3.9999809265860757,17.270000457763672,-1.7058832329170828,17.350000381469727,0.45313406237414133
4470,2018-05-10,17.420000076293945,17.719999313354492,17.34000015258789,17.450000762939453,168700.0,0.0017251689303316997,-2.9999799227024044,-0.1578994920392716,36.86442424492235,36.0485019537939,0.1892228629520858,0.5526498120066989,0.5382254482592082,4.415462133569946,9.589701375079219,0.37999916076660156,-0.21753741753735767,-0.4430000305175774,-1.4216378772447023,0.5356378162095474,-0.9323189538811398,0.046318892845985005,0.9910772713023697,62.963032733420775,29.041114373703884,0.48931892336356175,5,0.3899993896484375,0.5249996185302734,0.37999963760375977,3.5249996185302734,8.440000534057614,3,0.44603905991582016,-1.1777730682829997,17.389999389648438,1.7179432003247685,17.209999084472653,3.9999809265860757,17.270000457763672,0.44603905991582016
4471,2018-05-11,17.459999084472653,17.8799991607666,17.319999694824222,17.459999084472653,159500.0,0.0022961543055983746,-3.0000136239783792,-0.0,39.22415423192331,34.285147387746406,0.016096498508115786,0.5063188086244814,0.5246177505314442,4.2918271511599535,9.008982952984196,0.5599994659423793,-0.28541377654286393,-0.38250093460083434,-1.377560616310351,0.6125587471086824,-0.8800307754555909,0.11502890625392226,0.8610136131126112,56.70099241189285,19.09529878755926,0.4975298408547579,5,0.04500102996826527,0.48500061035156605,0.3400006294250524,3.485000610351566,8.430000305175788,4,0.4427263376238848,-2.9999799227024044,17.420000076293945,-1.1777730682829997,17.389999389648438,1.7179432003247685,17.209999084472653,0.4427263376238848
4472,2018-05-14,17.65999984741211,18.030000686645508,17.469999313354492,17.469999313354492,206200.0,0.011454798019853163,-4.894734728705516,100.0,38.4279468708278,33.937801226013754,-0.2966157035067951,0.26559148275078925,0.30842093071348486,3.9981256791612267,8.601861028463656,0.5700016021728551,-0.3502444021471831,-0.14800014495849467,-1.1164636666748535,0.8204633767578642,-0.6322319058166741,0.33623161589968475,0.576352079162767,66.96423553694379,27.381627125571498,0.4842317608581791,5,-0.18999958038330078,0.2849998474121094,0.14499998092651367,3.2849998474121094,7.729999542236332,0,0.42751977929189633,-3.0000136239783792,17.459999084472653,-2.9999799227024044,17.420000076293945,-1.1777730682829997,17.389999389648438,0.42751977929189633
4473,2018-05-15,17.65999984741211,18.049999237060547,17.34000015258789,17.610000610351562,196300.0,0.0,-1.4067759350855074,0.26315313958741154,38.42794687082781,34.15167755089738,-0.32796981298486116,0.19360873604400908,0.29672668358319854,3.905389742789012,8.727718730052397,0.7099990844726562,-0.4593024746116505,-0.09600009918212749,-0.9698646122563908,0.7778644138921358,-0.5329323557192609,0.3409321573550059,0.4967709544130017,60.20412532454122,20.495699045819947,0.43693225653713214,5,-0.18000030517578125,0.2849998474121094,0.17500019073486328,3.2849998474121094,7.340000152587891,1,0.42412230100985804,-4.894734728705516,17.65999984741211,-3.0000136239783792,17.459999084472653,-2.9999799227024044,17.420000076293945,0.42412230100985804
4474,2018-05-16,17.860000610351562,17.969999313354492,17.739999771118164,17.739999771118164,297300.0,0.011325071611977489,-2.8332988953349756,2.4000534065766383,43.14516749267058,34.813642199233634,-0.49191022160368547,-0.055716302473094004,0.048751446485013616,3.612714889473157,9.199741986623978,0.3099994659423828,-0.541108538982737,0.13350067138672017,-0.6794290705404578,0.9464304133138981,-0.2729641995768688,0.5399655423503091,0.2219639342087696,73.97277454079887,34.01612986920186,0.40646487096358835,5,-0.3800010681152344,0.08499908447265625,0.007499217987060547,3.0849990844726562,6.840000152587887,2,0.4512877486281188,-1.4067759350855074,17.65999984741211,-4.894734728705516,17.65999984741211,-3.0000136239783792,17.459999084472653,0.4512877486281188
4475,2018-05-17,18.040000915527344,18.200000762939453,17.889999389648438,17.889999389648438,209000.0,0.010078404200694946,-3.1333095976806877,1.250003973615195,44.48822327051111,36.04080789242478,-0.5774338590819355,-0.26007707057238605,-0.16973897644394498,3.3367932546318286,8.794709697185382,0.3400001525878906,-0.5341299783258115,0.3205009460449233,-0.4782744882976573,1.1192763803875039,-0.078886771126367,0.7198886632162136,-1.1300010681152344,81.81822122616352,43.20969377361706,0.3993877171712897,5,-0.4850006103515625,-0.095001220703125,-0.1725010871887207,2.8999986648559606,7.39999961853027,3,0.45232812823133783,-2.8332988953349756,17.860000610351562,-1.4067759350855074,17.65999984741211,-4.894734728705516,17.65999984741211,0.45232812823133783
4476,2018-05-18,18.18000030517578,18.21999931335449,17.829999923706055,18.1200008392334,173900.0,0.0077604979236967075,4.571520047957288,0.3999923706830782,50.0,38.92969339047636,-0.656337168951719,-0.410075044716244,-0.3122559226372239,3.0949646293694,8.408450931043227,0.38999938964843395,-0.47217528392039654,0.4535003662109389,-0.359429375716239,1.2664301081381169,0.04703549524734996,0.8599652371745279,-1.2442004394531239,95.4546538267306,53.257299460016036,0.40646487096358835,5,-0.6150007247924805,-0.2350006103515625,-0.3575000762939453,2.6199998855590856,7.5,4,0.42244225391950674,-3.1333095976806877,18.040000915527344,-2.8332988953349756,17.860000610351562,-1.4067759350855074,17.65999984741211,0.42244225391950674
4477,2018-05-21,18.5,18.790000915527344,18.1200008392334,18.13999938964844,163500.0,0.017601743094201927,-2.3500195504353547,6.000063578853614,68.53446787520033,43.68004912126395,-0.8755907310335935,-0.7247007281042386,-0.6465809050157176,2.672844995496021,8.12044221285604,0.6700000762939453,-0.3803436065622243,0.7465000152587891,-0.1322862984179558,1.625286328935534,0.30710685842041485,1.1858931720971633,-1.5128321563720704,79.99994738351369,34.30187205784002,0.43939315683837277,5,-0.5699996948242188,-0.5550003051757812,-0.6700000762939453,2.300000190734867,7.10000038146973,0,0.39945942646748334,4.571520047957288,18.18000030517578,-3.1333095976806877,18.040000915527344,-2.8332988953349756,17.860000610351562,0.39945942646748334
4478,2018-05-22,18.84000015258789,19.13999938964844,18.450000762939453,18.450000762939453,255300.0,0.018378386626372478,-2.538460033647657,1.0833298012122348,83.1896246968388,49.14466172819134,-1.0728851616368686,-1.0682789431572886,-1.0059550620413589,2.233261967332293,8.616065980022164,0.6899986267089879,-0.28279938040727615,1.0540001869201667,0.06595741251856779,2.0420429613217657,0.5599787997193673,1.5480215741209662,-1.7446623246459971,78.57147722829451,26.308247142022523,0.4940213872007987,5,-0.610000610351559,-0.8150005340576172,-1.012500286102295,1.9600000381469762,6.840000152587891,1,0.3476645002129064,-2.3500195504353547,18.5,4.571520047957288,18.18000030517578,-3.1333095976806877,18.040000915527344,0.3476645002129064
4479,2018-05-23,18.420000076293945,18.989999771118164,18.1200008392334,18.850000381469727,300800.0,-0.02229299749959146,1.4507043766991543,-1.1025666105872687,77.51001739591361,53.660838744968146,-0.5491651160903572,-0.6642192582370257,-0.6154445536359887,2.5460744407525624,8.906156291785956,0.8699989318847656,-0.1535753615797013,0.6225001335144036,-0.3903832110200298,1.635383478048837,0.11605846124718866,1.1289418057816185,-1.1610893234155277,45.03819794792487,-12.446899076211118,0.5064416722672158,5,-0.19000053405761363,-0.3950004577636719,-0.35500049591064453,2.014999389648441,7.100000381469727,2,0.3572204069735234,-2.538460033647657,18.84000015258789,-2.3500195504353547,18.5,4.571520047957288,18.18000030517578,0.3572204069735234
4480,2018-05-24,18.65999984741211,18.88999938964844,18.200000762939453,18.440000534057614,269800.0,0.013029303481221888,1.029412507187625,-0.5116259470201108,76.95469697909209,57.85312127243135,-0.6646705321992599,-0.9148973410014491,-0.8727593470174604,2.20142985508253,9.182258672618959,0.6899986267089879,-0.015071723109230106,0.8394999504089355,-0.23111221074427135,1.9101121115621424,0.3041938698323321,1.374806030985539,-1.250602003592089,63.35879863194982,1.6242971110440507,0.5353060805766038,5,-0.4200000762939453,-0.6350002288818359,-0.5375003814697266,1.5649995803833008,7.190000534057621,3,0.32368708279303693,1.4507043766991543,18.420000076293945,-2.538460033647657,18.84000015258789,-2.3500195504353547,18.5,0.32368708279303693
4481,2018-05-25,19.25,19.3799991607666,18.559999465942386,18.559999465942386,337500.0,0.031618443591237,-1.3768088699935734,3.136375852890876,83.67343363989279,62.88039758010523,-1.08852711876305,-1.5090200805684013,-1.4529434169709106,1.4981359940762253,10.137926599058995,0.8199996948242152,0.10804369249006385,1.3830000877380364,0.15223439827505203,2.6137657772010208,0.7676172430065442,1.9983829324695286,-1.7021540325137074,89.68259254437619,22.975782030395678,0.615382844731492,5,-0.8900003433227539,-1.1050004959106445,-1.1275005340576172,0.6849994659423864,6.530000686645511,4,0.3215584693016942,1.029412507187625,18.65999984741211,1.4507043766991543,18.420000076293945,-2.538460033647657,18.84000015258789,0.3215584693016942
4482,2018-05-29,18.8799991607666,19.25,18.56999969482422,19.25,418200.0,-0.019220822817319405,2.6756689881280704,-0.5362326852960148,75.69229378785721,67.02088057088628,-0.5892344329010157,-1.1424628754010229,-1.0775459374116458,1.7590459873478004,11.047555973943822,0.6800003051757812,0.22081559346607094,0.9779993057250991,-0.3277711405972319,2.28376975204743,0.3251140825639318,1.6308845288862663,-1.1489378739522778,60.31740745562381,-9.298604778322087,0.6528852231611663,5,-0.31999969482421875,-0.7349996566772461,-0.8124995231628418,1.0550003051757848,7.090000152587887,1,0.36016956815018597,-1.3768088699935734,19.25,1.029412507187625,18.65999984741211,1.4507043766991543,18.420000076293945,0.36016956815018597
4483,2018-05-30,22.920000076293945,23.540000915527344,19.59000015258789,20.0,1630100.0,0.21398310885111838,-1.112300002498933,-7.89187419775552,88.88887994679814,72.10351528801156,-4.2517562908760205,-5.024211497339799,-5.071863715886444,-2.3555258410362754,12.289986012317877,4.660001754760742,0.4385741805532639,4.754000186920166,2.165902540023353,7.342097833816979,3.4599513634717596,6.0480490103685725,-5.024045002084392,88.56087028586651,18.156091145799024,1.2940488234484064,5,-2.234999656677246,-2.6949996948242188,-4.84250020980835,-2.985000610351559,3.5699996948242188,2,0.11692845969698307,2.6756689881280704,18.8799991607666,-1.3768088699935734,19.25,1.029412507187625,18.65999984741211,0.11692845969698307
4484,2018-05-31,24.76000022888184,24.96999931335449,22.559999465942386,23.01000022888184,941700.0,0.08027923850187935,1.2211998903053949,0.5993150528342089,91.14348946361177,77.28743375391164,-5.598839060679943,-6.615870449541358,-6.821936085379896,-4.243069609731812,13.775708269078507,2.4099998474121023,0.7163291756706798,6.221000289916997,2.3340453892369837,10.10795519059701,4.277522839576989,8.164477740257006,-6.190000534057621,96.89809262278534,24.496456566755583,1.943477450340007,5,-3.360000610351566,-3.8200006484985387,-6.682500362396244,-4.825000762939453,1.4099998474121058,3,0.0371567070997354,-1.112300002498933,22.920000076293945,2.6756689881280704,18.8799991607666,-1.3768088699935734,19.25,0.0371567070997354
4485,2018-06-01,25.959999084472656,26.09000015258789,24.739999771118164,24.809999465942386,538300.0,0.0484652198908726,-1.0930254564702786,0.6571426391601543,92.16269075375074,81.97217717099505,-6.210321953253807,-7.498585261517555,-7.918787981480261,-5.4897053269506415,15.006533461167152,1.3500003814697266,1.0590868102467503,6.975499153137207,1.9356644072471596,12.015333899027254,4.455581780192183,9.49541652608223,-6.4939994430542,98.27355834979149,22.89919472169568,2.519917372945024,6,-3.8549985885620117,-4.459999084472656,-7.8824992179870605,-6.02499961853027,0.1100006103515625,4,-0.016949100239843973,1.2211998903053949,24.76000022888184,-1.112300002498933,22.920000076293945,2.6756689881280704,18.8799991607666,-0.016949100239843973
4486,2018-06-04,26.670000076293945,26.989999771118164,26.1200008392334,26.1200008392334,533200.0,0.027349808045484814,-2.163636868059842,0.4782603647846949,92.54012500605614,84.63947240775681,-6.2462248788968076,-7.878488998272591,-8.507850366298001,-6.23646084764346,16.825862259986486,1.0300006866455078,1.4341114635970236,7.219500160217287,1.189716333298719,13.249283987135856,4.204608246758003,10.23439207367657,-6.144160353088381,96.19952859946925,18.945019744560128,3.0148919134592846,6,-4.114999771118164,-4.720000267028809,-8.577500343322754,-6.735000610351559,-0.5699996948242152,0,-0.030746145199792685,-1.0930254564702786,25.959999084472656,1.2211998903053949,24.76000022888184,-1.112300002498933,22.920000076293945,-0.030746145199792685
4487,2018-06-05,26.85000038146973,26.8700008392334,26.13999938964844,26.51000022888184,351600.0,0.006749167778810072,2.8421020930583274,0.6181829531346451,92.66480276655811,85.69226997105895,-5.718587783260681,-7.698696712586695,-8.550398956734075,-6.446474594364435,18.743509847777062,0.7300014495849574,1.841802345209416,6.9205004692077665,0.14420896566412722,13.696791972751406,3.532354717435947,10.308646220979586,-5.160611849639899,98.1081162585757,17.924501030005132,3.3881457517718196,6,-4.295000076293949,-4.900000572204593,-8.740000724792484,-6.915000915527344,-0.9700012207031286,1,-0.039851012276434394,-2.163636868059842,26.670000076293945,-1.0930254564702786,25.959999084472656,1.2211998903053949,24.76000022888184,-0.039851012276434394
4488,2018-06-06,25.8700008392334,26.8700008392334,25.690000534057614,26.8700008392334,293100.0,-0.036499051333819255,1.3600006103515696,-2.941175150624376,84.67532223041857,86.48841495267061,-4.0638728288683765,-6.362874164351833,-7.444725166378873,-5.51159311548836,20.249553705216233,1.1800003051757848,2.244865490228513,5.507500839233398,-1.6340040303539922,12.64900570882079,1.936748404439701,9.078253274027094,-3.2265022843316657,74.71785880971117,-5.993147688439876,3.570752434793696,6,-3.27500057220459,-3.9200010299682617,-7.760001182556152,-5.935001373291012,0.11999893188476562,2,0.0038654221444569536,2.8421020930583274,26.85000038146973,-2.163636868059842,26.670000076293945,-1.0930254564702786,25.959999084472656,0.0038654221444569536
4489,2018-06-07,25.270000457763672,26.040000915527344,24.8700008392334,26.0,360100.0,-0.02319290150774911,1.8888841793940765,0.7299995422363281,80.20049626115087,86.8490593173438,-2.6708879799166,-5.420148623668808,-6.720530106563558,-4.961775543809683,21.69346257771096,1.1700000762939453,2.6013630360081947,4.5135004043579094,-2.8048006076163503,11.831801416332171,0.8543498983707778,8.172650910345041,-1.844131683942983,23.55558607313368,-54.66011928419783,3.6591505059871308,6,-2.4950008392333984,-3.320000648498535,-7.370000839233398,-5.3350009918212855,0.75,3,0.048278563167958755,1.3600006103515696,25.8700008392334,2.8421020930583274,26.85000038146973,-2.163636868059842,26.670000076293945,0.048278563167958755
4490,2018-06-08,25.190000534057614,25.709999084472656,25.01000022888184,25.190000534057614,181800.0,-0.0031658061834929363,-2.8888759377782884,-0.0,79.42904784241423,86.37746089540174,-1.7513722078080889,-4.9837106489024094,-6.528244353218835,-4.918083638160116,23.520499609014244,0.6999988555908168,2.9316065239216726,4.045000457763667,-3.352058917318633,11.442059832845967,0.34647077022251693,7.743530145304817,-1.1225881807233797,15.094332832503948,-58.423361487141264,3.6985296875411504,6,-2.4100008010864222,-3.240000724792477,-7.260000705718991,-5.255001068115227,0.9899997711181676,4,0.038904308116680886,1.8888841793940765,25.270000457763672,1.3600006103515696,25.8700008392334,2.8421020930583274,26.85000038146973,0.038904308116680886
4491,2018-06-11,25.190000534057614,25.71999931335449,25.01000022888184,25.1299991607666,289300.0,0.0,-3.7333392673220134,100.0,78.86108431845372,86.7295487321347,-0.9165597069425857,-4.611330758952601,-6.405583952739693,-4.962424486464553,25.748305901740288,0.7099990844726491,3.3513210603498784,3.6585003852844196,-3.7356433203916204,11.05264409096046,-0.03857146755360219,7.355572238122441,-0.5965224455222717,15.99998474121076,-54.355622669986055,3.6970718528380204,6,-1.9000005722045863,-3.240000724792477,-7.342500686645504,-5.430000305175778,0.15999984741211648,0,0.03493446375980902,-2.8888759377782884,25.190000534057614,1.8888841793940765,25.270000457763672,1.3600006103515696,25.8700008392334,0.03493446375980902
4492,2018-06-12,25.209999084472656,25.739999771118164,24.790000915527344,25.26000022888184,187500.0,0.0007939082965879862,-1.1348349281527597,-0.8333333333334418,78.26086367856621,85.54865803566449,0.0623346389743098,-4.254849171483649,-6.2901669877063995,-5.0195932027028185,28.269216378584318,0.9499988555908203,3.811085599629507,3.3009989738464363,-4.0315697701156665,10.63356771780854,-0.3652853981346169,6.967283345827489,1.7800006866455078,20.19222040147856,-47.09486739964902,3.6662843719810523,6,-0.4349994659423828,-3.2599992752075195,-7.367499351501465,-5.644999504089352,0.1500015258789027,1,0.03530350374130897,-3.7333392673220134,25.190000534057614,-2.8888759377782884,25.190000534057614,1.8888841793940765,25.270000457763672,0.03530350374130897
4493,2018-06-13,25.149999618530273,25.81999969482422,24.1200008392334,25.209999084472656,168100.0,-0.002379986835435388,1.656246786938841,1.1999618539003534,80.84326139487848,84.40418825024967,0.5273856055726469,-3.7997625211150137,-6.101361484224157,-5.002759313276073,30.396070052216594,1.6999988555908203,4.238110334425691,2.866499519348146,-4.31588024421637,10.048879282912662,-0.7246903624341101,6.457689401130402,1.796000175476074,53.64576762335429,-15.775888973222806,3.5911898817822574,6,0.4050006866455078,-3.1999998092651367,-7.284999847412109,-6.75,-0.09000015258788707,2,0.029025827169335994,-1.1348349281527597,25.209999084472656,-3.7333392673220134,25.190000534057614,-2.8888759377782884,25.190000534057614,0.029025827169335994
4494,2018-06-14,25.920000076293945,25.93000030517578,25.06999969482422,25.25,343100.0,0.030616320852599355,1.4927534629407977,-11.166767333184982,81.73076874982802,83.24508580536937,-0.06790567898523392,-4.1476180684238635,-6.759322073901096,-5.811566707631943,32.66022711757989,0.8600006103515625,4.790355177351657,3.2335000038146973,-3.8069075107003485,10.273907518329743,-0.2867037534428256,6.75370376107222,0.9129597595214847,99.44750100372934,28.05027728191675,3.5202037572575224,6,-0.36499977111816406,-3.890000343322754,-8.047500610351562,-7.945000648498535,-1.0499992370605469,3,0.002700605502244491,1.656246786938841,25.149999618530273,-1.1348349281527597,25.209999084472656,-3.7333392673220134,25.190000534057614,0.002700605502244491
4495,2018-06-15,26.20000076293945,26.459999084472656,25.53000068664551,25.809999465942386,488900.0,0.01080249559495905,1.0439571495343676,0.5820914217716598,81.22192316247623,81.98750782274938,-0.34674596476086705,-3.989490665882837,-6.918173111137886,-6.13217388300593,35.607342975669155,0.9299983978271449,4.8520114158489775,3.105500698089596,-3.744321553471469,9.955322949650661,-0.3194104276909364,6.5304118238701285,0.524440713012698,88.88895228608932,18.986592819917163,3.4249111257805316,6,-0.7049999237060511,-4.045001029968258,-8.322501182556149,-8.175001144409176,-2.079999923706051,4,-0.006870240455503773,1.4927534629407977,25.920000076293945,1.656246786938841,25.149999618530273,-1.1348349281527597,25.209999084472656,-0.006870240455503773
4496,2018-06-18,25.86000061035156,26.040000915527344,25.399999618530273,26.01000022888184,184300.0,-0.012977104682715512,5.095221660112079,-0.38461312740559955,81.44144689056643,80.74046828097252,-0.14944284901908844,-3.2091585526200497,-6.461700101699623,-5.836287244078605,38.53655732051484,0.8000011444091761,4.666611522356369,2.381500530242917,-4.162550578091928,8.925551638577762,-0.890525023924507,5.653526084410341,0.7602632401318381,74.35902033936144,3.11021315685592,3.2720255541674232,6,-0.3649997711181605,-3.7050008773803675,-7.982501029968258,-7.7200012207031214,-1.590000152587887,0,0.012374311186061249,1.0439571495343676,26.20000076293945,1.4927534629407977,25.920000076293945,1.656246786938841,25.149999618530273,0.012374311186061249
4497,2018-06-19,25.88999938964844,25.979999542236328,25.36000061035156,25.790000915527344,188000.0,0.0011600455757481143,3.4285831062670553,-0.6666581895400656,70.94499328930556,79.2148761764044,-0.36871257079328856,-2.8007248723343174,-6.362159831310727,-5.91801781849524,40.82125853985037,0.6199989318847692,4.312753405442841,2.0419993400573766,-4.143146441974491,8.227145122089244,-1.050573550958557,5.13457223107331,0.6302539403849572,75.64102041598179,6.310174148281689,3.0925728910159327,6,-0.5999994277954137,-3.7249994277954137,-8.164999485015873,-7.7500000000000036,-0.8799991607666016,1,-0.02085743611081803,5.095221660112079,25.86000061035156,1.0439571495343676,26.20000076293945,1.4927534629407977,25.920000076293945,-0.02085743611081803
4498,2018-06-20,25.38999938964844,26.07999992370605,25.31999969482422,26.040000915527344,257100.0,-0.019312476314692906,1.0821937135839992,-6.500114442663959,55.47825538909094,76.46796052395331,0.06262447383778635,-1.8813109405041928,-5.7418852329473005,-5.46839214818959,42.70644223426676,0.7600002288818324,3.841664146417102,1.2144993782043478,-4.5322380785438305,6.961236834952526,-1.6588693501697414,4.087868106578437,1.034243840752957,23.021570887535248,-41.05326303695334,2.8733687283740887,6,-0.09999942779541371,-3.2249994277954137,-7.682499408721927,-7.2500000000000036,-1.25,2,-0.0011815194965744125,3.4285831062670553,25.88999938964844,5.095221660112079,25.86000061035156,1.0439571495343676,26.20000076293945,-0.0011815194965744125
4499,2018-06-21,25.0,25.739999771118164,24.979999542236328,25.5,343300.0,-0.015360354431810053,-1.8148108902358044,0.769228963461159,40.28340737503199,72.1184449164664,0.4585142619364291,-1.0256654113860826,-5.241077977341501,-5.1248401221232385,45.1874600391449,0.7600002288818359,3.3078189493679417,0.49549999237060405,-4.577813259343404,5.5688132440846125,-2.0411566334863984,3.0321566182276065,1.3320735347546773,1.35138269931155,-55.98520033958847,2.536656625857004,6,0.28999996185302734,-2.635000228881836,-7.287500381469727,-6.8600006103515625,-1.0400009155273438,3,0.002399978637695366,1.0821937135839992,25.38999938964844,3.4285831062670553,25.88999938964844,5.095221660112079,25.86000061035156,0.002399978637695366
4500,2018-06-22,24.70000076293945,25.489999771118164,24.270000457763672,25.15999984741211,1082000.0,-0.01199996948242199,1.178572280067166,0.9199981689453196,28.256063204440622,66.49566479268717,0.7618099555037929,-0.26347160653089574,-4.832761819871301,-4.877176709278796,47.47216937152281,1.2199993133544922,2.8866911876169894,-0.10649929046631357,-4.369284833478705,4.156286252546078,-2.2378920619725093,2.024893481039882,1.5435898639943773,23.756929947595168,-27.47968182523295,2.131392771506195,6,0.5899991989135778,-2.29000091552734,-6.987501144409176,-6.560001373291012,-0.7400016784667933,4,0.006882593969349982,-1.8148108902358044,25.0,1.0821937135839992,25.38999938964844,3.4285831062670553,25.88999938964844,0.006882593969349982
4501,2018-06-25,25.440000534057614,25.59000015258789,24.68000030517578,24.68000030517578,471600.0,0.02995950397817304,-1.39473571935883,-1.6521776989036665,36.14930391092936,61.81660259628307,0.06817094164850346,-0.5438375350350242,-5.443618810007337,-5.657118321194837,49.150798758406346,0.9099998474121094,2.5598429554796915,0.3240004539489725,-3.0453565819214106,3.6933574898193555,-1.3606780639862173,2.0086789718841622,0.7186465013681946,64.64090726594658,18.534589974835157,1.6846785179351913,6,-0.1500005722045863,-3.0300006866455043,-7.690000534057614,-7.300001144409176,-2.069999694824215,0,-0.05188677936767627,1.178572280067166,24.70000076293945,-1.8148108902358044,25.0,1.0821937135839992,25.38999938964844,-0.05188677936767627
4502,2018-06-26,25.68000030517578,25.70000076293945,24.899999618530273,25.399999618530273,327900.0,0.00943395306917827,3.999982118696184,0.36842184515847476,47.81608409177907,58.14691622927203,-0.10968220759126268,-0.2616949855808244,-5.5644985248188945,-5.933036076821928,50.95210954533872,0.8000011444091761,2.247297638042987,0.22400016784667898,-1.4330790937773408,1.8810794294706987,-0.6045394629653309,1.0525397986586889,0.39710088240233077,77.9005670412168,33.950525588018856,0.8285396308120104,6,-0.3150005340576172,-3.125,-7.9250006675720215,-7.675000190734863,-2.1700000762939418,1,-0.054906535461680894,-1.39473571935883,25.440000534057614,1.178572280067166,24.70000076293945,-1.8148108902358044,25.0,-0.054906535461680894
4503,2018-06-27,25.60000038146973,25.90999984741211,25.479999542236328,25.6299991607666,277200.0,-0.0031152617895384704,-2.185182045521977,-0.10713823475315656,54.308097375475676,55.099952743232876,0.04566537588287645,0.03096604494347588,-5.375135438076853,-5.873657155886988,49.57180931240745,0.43000030517578125,1.9426309592895663,0.01000022888183949,-1.1392237798485176,1.1592242376121966,-0.5646117754833391,0.584612233247018,0.39881679217459265,81.09758650527101,33.13982412395474,0.5746120043651787,6,-0.23500061035156605,-3.045000076293949,-7.66250038146973,-7.595000267028812,-2.0500011444091797,2,-0.02304688061703919,3.999982118696184,25.68000030517578,-1.39473571935883,25.440000534057614,1.178572280067166,24.70000076293945,-0.02304688061703919
4504,2018-06-28,25.68000030517578,25.82999992370605,25.36000061035156,25.540000915527344,234000.0,0.003124996973201455,1.136367183097405,-4.66683621566688,56.39687035145551,52.341613542008346,-0.08041521072767921,0.0246900443889686,-5.334528280857512,-5.955819695405481,47.55186609373781,0.4699993133544922,1.6487221830591636,0.04400014877319336,-1.0369624147487286,1.1249627122951154,-0.49648113298776764,0.5844814305341544,0.24366421509210312,85.9756324491296,32.462109751727624,0.5404812817609609,6,-0.505000114440918,-3.125,-7.5525007247924805,-7.750000953674316,-2.220001220703125,3,-0.059968882290743375,-2.185182045521977,25.60000038146973,3.999982118696184,25.68000030517578,-1.39473571935883,25.440000534057614,-0.059968882290743375
4505,2018-06-29,25.520000457763672,25.70000076293945,25.1200008392334,25.670000076293945,256000.0,-0.006230523579077274,4.523782708604071,-1.0714305177111716,54.135341580672595,49.30760184090904,-0.03019229798718115,0.15814429209056513,-5.0445896545307285,-5.80771673003127,44.98598814691662,0.5799999237060511,1.3235980758812147,-0.09399976730346538,-1.16506229807068,0.9770627634637492,-0.6295310326870727,0.4415314980801419,0.3899993896484375,68.29272074854933,9.619494107773143,0.5355312653836067,6,-0.3450002670288086,-2.9250001907348633,-7.392500877380371,-7.590001106262207,-1.8000011444091832,4,-0.061128579361621194,1.136367183097405,25.68000030517578,-2.185182045521977,25.60000038146973,3.999982118696184,25.68000030517578,-0.061128579361621194
4506,2018-07-02,25.85000038146973,25.85000038146973,25.15999984741211,25.46999931335449,156400.0,0.012931031261234294,2.631571550469258,-2.53334689673593,57.44188016786455,47.8072559385267,-0.4042736220408223,-0.249215170133553,-5.233623825960706,-6.14861372706795,42.113513848855156,0.6900005340576207,0.9016722872937031,0.27700014114380167,-0.6806308614013723,1.2346311436889756,-0.2018153601287871,0.7558156424163904,-1.7299995422363317,94.05946016380568,29.25795128820377,0.4788155012725878,7,-0.6750001907348668,-3.0750007629394567,-7.717500686645511,-7.920001029968265,-1.860000610351566,0,-0.07311416901764922,4.523782708604071,25.520000457763672,1.136367183097405,25.68000030517578,-2.185182045521977,25.60000038146973,-0.07311416901764922
4507,2018-07-03,25.78000068664551,26.26000022888184,25.3700008392334,25.95000076293945,74700.0,-0.00270791852190444,1.2531658405502715,-0.44736736435273106,57.30860121787158,48.01062769728011,-0.392828224296224,-0.2777264903811698,-5.017986280270719,-6.087793388550015,39.219016838796584,0.889999389648441,0.4561406464951965,0.26050043106079457,-0.4949563854790675,1.0159572476006566,-0.11722797720913647,0.6382288393307256,-1.6253998565673875,57.89475445382889,-7.974277593228457,0.37772840826993137,7,-0.5150003433227575,-3.00000095367432,-7.527501106262211,-7.765001296997074,-2.2000007629394602,1,-0.09348331199465543,2.631571550469258,25.85000038146973,4.523782708604071,25.520000457763672,1.136367183097405,25.68000030517578,-0.09348331199465543
4508,2018-07-05,25.96999931335449,26.06999969482422,25.51000022888184,25.8799991607666,145400.0,0.007370000839736157,2.862053089895006,-0.5294124246878132,50.670231827497716,49.16471930310963,-0.5497095974239699,-0.48470019369776907,-5.0645512870620095,-6.295220674498882,36.802215902166566,0.5599994659423793,0.018484234563651114,0.44549913406371644,-0.32096850044239744,1.2119667685698303,0.0622653168106595,0.8287329513167734,-1.7311825073242169,74.56130957957944,12.405201209720119,0.3832338172530565,7,-0.7049989700317347,-2.6799993515014613,-7.6174998283386195,-7.954999923706051,-2.3899993896484375,3,-0.09472464957700821,1.2531658405502715,25.78000068664551,2.631571550469258,25.85000038146973,4.523782708604071,25.520000457763672,-0.09472464957700821
4509,2018-07-06,26.489999771118164,26.5,25.82999992370605,25.979999542236328,172200.0,0.02002312173709897,1.5282988991373891,5.666659602424672,53.65238459686919,51.986532791157245,-0.9343874623545503,-0.9577177217993054,-5.432118383630048,-6.812558433997211,35.461849139274655,0.6700000762939489,-0.1743668435930985,0.9044996261596694,0.03592614929657145,1.7730731030227673,0.4702128877281204,1.3387863645912184,-2.170335628173831,99.27534529250867,38.82771719275267,0.434286738431549,7,-0.8999996185302734,-1.7150001525878906,-6.034999370574951,-6.3949995040893555,-2.879999160766605,4,-0.11098529858286643,2.862053089895006,25.96999931335449,1.2531658405502715,25.78000068664551,2.631571550469258,25.85000038146973,-0.11098529858286643
4510,2018-07-09,26.170000076293945,26.5,26.06999969482422,26.5,120400.0,-0.012080018784036084,1.6060630581163482,-0.6470583835414586,53.924048799213914,53.96150444541108,-0.4290600152465842,-0.5908264730725463,-4.960583292915789,-6.491410440999815,34.04904729098731,0.43000030517578125,-0.1960447313348972,0.5354999542236314,-0.34954476361679454,1.4205446720640573,0.0929775953034202,0.9780223131438426,-1.7195157819262725,75.37314282623487,15.995963376767087,0.4425223589202123,7,-0.4700002670288086,-0.6149997711181641,-5.000000476837158,-5.3600006103515625,-2.1299991607666016,0,-0.1035537250256311,1.5282988991373891,26.489999771118164,2.862053089895006,25.96999931335449,1.2531658405502715,25.78000068664551,-0.1035537250256311
4511,2018-07-10,26.06999969482422,26.43000030517578,25.809999465942386,26.239999771118164,109900.0,-0.0038211838432630207,1.2545438151748212,0.5151518654451926,52.23881163540569,54.45291861692515,-0.2573604978685857,-0.44429784323585864,-4.710953713227063,-6.397378129486668,32.40023550959076,0.6200008392333949,-0.0870320590641569,0.3914996147155776,-0.4879804700617498,1.270979699492905,-0.04824042767308612,0.8312396571042413,-1.4965444581186063,61.94684738667724,4.435800549758831,0.4397400423886628,7,-0.25999927520751953,-0.5149993896484375,-4.2674994468688965,-4.699999809265137,-2.2700004577636683,1,-0.09014194127268382,1.6060630581163482,26.170000076293945,1.5282988991373891,26.489999771118164,2.862053089895006,25.96999931335449,-0.09014194127268382
4512,2018-07-11,26.10000038146973,26.31999969482422,25.809999465942386,26.020000457763672,153400.0,0.0011507743381933278,-1.03999313357113,-0.47058757531220885,60.00002149126835,55.085354629791,-0.24755154684074654,-0.4260467845446634,-4.583378271846204,-6.438182860615889,30.963323372607764,0.5100002288818324,0.12055190017261808,0.3770002365112326,-0.49267834881390016,1.2466788218363654,-0.05783905615133378,0.811839529173799,-1.410952458966456,59.5959887870996,-2.183653513669512,0.43483929266256677,7,-0.2899999618530309,-0.6049995422363317,-3.847500324249271,-4.280000686645511,-6.579999923706058,2,-0.08084293408093612,1.2545438151748212,26.06999969482422,1.6060630581163482,26.170000076293945,1.5282988991373891,26.489999771118164,-0.08084293408093612
4513,2018-07-12,25.8799991607666,26.229999542236328,25.81999969482422,26.229999542236328,129500.0,-0.008429165420983042,1.3428537174184336,-4.375008940705048,63.017742296820735,55.82100706816492,0.0182651334048316,-0.15657963509387685,-4.1876999712069605,-6.238837234887484,30.32317451142682,0.4099998474121094,0.24472067435061007,0.12049903869628764,-0.7082340615701384,0.9492321389627136,-0.29386751143692535,0.5348655888295006,-1.082294113613525,10.14487545575876,-56.8298001350223,0.41436655013321305,7,-0.06999874114990234,-0.3849983215332031,-3.6274991035461426,-4.059999465942383,-5.9899997711181605,3,-0.08887168901254405,-1.03999313357113,26.10000038146973,1.2545438151748212,26.06999969482422,1.6060630581163482,26.170000076293945,-0.08887168901254405
4514,2018-07-13,25.989999771118164,26.270000457763672,25.809999465942386,25.84000015258789,115300.0,0.004250410120504089,-3.3809411358662738,-0.42856987155383347,70.21941680583137,57.608126537627,-0.04820715889604088,-0.27517555088641643,-4.106162306002393,-6.3551720893769215,29.60010351246481,0.4600009918212855,0.28349372436682074,0.2269996643066392,-0.6051716205112392,1.0591709491245176,-0.1890859781022982,0.6430853067155766,-1.090157026794273,26.08698055887998,-44.439594718327164,0.4160856424089387,7,-0.15999984741210938,-0.6799993515014648,-3.7174997329711914,-4.170000076293945,-5.840000152587891,4,-0.09272796724262644,1.3428537174184336,25.8799991607666,-1.03999313357113,26.10000038146973,1.2545438151748212,26.06999969482422,-0.09272796724262644
4515,2018-07-16,26.020000457763672,26.10000038146973,25.729999542236328,26.0,100000.0,0.0011543165413510081,3.1111134658583945,0.1333367241839706,61.69354001392061,58.080533187188784,0.0001965306916673626,-0.33661105979960126,-3.93226752189873,-6.387884081918493,28.48038299523453,0.370000839233402,0.29986320197981087,0.2660003662109389,-0.5500075769906552,1.082008309412533,-0.1420036053898599,0.6740043378117377,-1.024148278099215,41.42865706453916,-28.609656225928013,0.4080039716007974,7,-0.08500003814697266,-0.7100000381469727,-3.657500743865967,-4.200000762939453,-5.190000534057621,0,-0.0926210532288071,-3.3809411358662738,25.989999771118164,1.3428537174184336,25.8799991607666,-1.03999313357113,26.10000038146973,-0.0926210532288071
4516,2018-07-17,26.18000030517578,26.40999984741211,26.01000022888184,26.01000022888184,90400.0,0.006149110092131815,-3.7058757531220343,8.499809269502016,60.416660043932566,58.425873056751115,-0.12077037603895491,-0.49688361399347514,-3.891980216664578,-6.467780910086628,27.601745597701704,0.3999996185302699,0.3070247429491779,0.4100002288818345,-0.4270368586176012,1.2470373163812702,-0.008518314867885124,0.8285187726315542,-1.0938992562911913,66.17655308597651,-2.7487953384107584,0.4185185437497185,7,-0.17500019073486328,-0.869999885559082,-3.815000534057617,-4.300000190734863,-4.739999771118168,1,-0.08174176335763295,3.1111134658583945,26.020000457763672,-3.3809411358662738,25.989999771118164,1.3428537174184336,25.8799991607666,-0.08174176335763295
4517,2018-07-18,25.35000038146973,26.15999984741211,25.270000457763672,26.1200008392334,138600.0,-0.03170358724334932,1.094119970200429,-4.5294124246878855,46.031747953991136,57.91048595969483,0.7172455412769949,0.30629032980964865,-2.864629293502265,-5.554505925422848,26.256153015993522,0.9099998474121094,0.3185101559103707,-0.39299974441528107,-1.2483750230645576,0.46237553423399547,-0.8206873837399193,0.0346878949093572,-0.1790653955182151,7.017540924362187,-57.874357254482426,0.4276876393246377,7,0.5349998474121058,-0.039999961853030896,-2.730000495910648,-3.470000267028812,-4.0000000000000036,2,-0.06114402844515121,-3.7058757531220343,26.18000030517578,3.1111134658583945,26.020000457763672,-3.3809411358662738,25.989999771118164,-0.06114402844515121
4518,2018-07-19,25.36000061035156,25.63999938964844,25.25,25.28000068664551,143900.0,0.00039448634048699915,-4.571368237490003,-0.10389594304709035,44.805202847644985,56.92746576533659,0.6834940970218923,0.3098116385116043,-2.6711590497632933,-5.48879011742428,24.762592953886642,0.38999938964844105,0.2865492047815401,-0.3814995765686078,-1.2395821063459174,0.4765829532087018,-0.8105408414572643,0.04754168832004879,1.139999389648441,9.482812484584697,-50.56341190904509,0.4290412648886549,7,0.514999389648441,-0.05000019073485973,-1.9975008964538539,-3.480000495910641,-3.8900012969970703,3,-0.23028391214644095,1.094119970200429,25.35000038146973,-3.7058757531220343,26.18000030517578,3.1111134658583945,26.020000457763672,-0.23028391214644095
4519,2018-07-20,25.059999465942386,25.54999923706055,25.040000915527344,25.309999465942386,72300.0,-0.011829697838678932,-2.5172649662592614,-3.1250029802353585,42.857134395089744,55.6978086093228,0.8485521051408256,0.6477486770726735,-2.172781187504821,-5.1193179018535275,23.555872562190604,0.5099983215332067,0.251267759013281,-0.6845006942748988,-1.532022461269122,0.16302107271932442,-1.1082615777720122,-0.2607398107777854,1.415000534057615,1.4597493435655282,-55.16629234363838,0.42376088349711166,7,0.6750011444091761,0.3250007629394496,-1.3074994087219274,-3.134999275207523,-3.7799987792968786,4,-0.20630487575708834,-4.571368237490003,25.36000061035156,1.094119970200429,25.35000038146973,-3.7058757531220343,26.18000030517578,-0.20630487575708834
4520,2018-07-23,24.8700008392334,25.149999618530273,24.790000915527344,25.0,64200.0,-0.007581749032644747,-1.4827581670974659,0.5199966430664062,34.09092598005448,53.68137686983933,0.9328526278929239,0.8971327595790868,-1.7834907051733992,-4.850028787256171,23.08761469218434,0.3599987030029297,0.23021379473554404,-0.8829993247985826,-1.6887964145051946,-0.07720223509197055,-1.2858978696518868,-0.48010077994527833,1.5475991973876972,4.938270151387067,-45.01312842025465,0.4028985448533052,7,0.7299995422363281,0.5149993896484375,-1.077500820159912,-2.9300012588500977,-3.700000762939453,0,-0.1897869345165899,-2.5172649662592614,25.059999465942386,-4.571368237490003,25.36000061035156,1.094119970200429,25.35000038146973,-0.1897869345165899
4521,2018-07-24,24.1200008392334,25.03000068664551,24.04999923706055,25.01000022888184,292300.0,-0.03015681442265361,1.1075293075301118,6.846193347711928,27.92554648550913,50.11754631364386,1.5389984733450994,1.6265661310706818,-0.8400944336045875,-4.027328276415975,22.737984168445816,0.9800014495849609,0.12922920797618076,-1.5669993400573716,-2.649473657551681,-0.4845250225630622,-2.1082364988045263,-1.025762181310217,2.1999432501220717,3.3176105177137676,-43.74411974697836,0.5412371587471548,7,1.1099987030029297,1.154998779296875,-0.2950005531311035,-2.1700010299682617,-3.020000457763672,1,-0.13640135991106017,-1.4827581670974659,24.8700008392334,-2.5172649662592614,25.059999465942386,-4.571368237490003,25.36000061035156,-0.13640135991106017
4522,2018-07-25,24.270000457763672,24.3799991607666,23.93000030517578,24.13999938964844,141900.0,0.006218889440761766,1.571433242506812,-0.14606871603202176,27.15057222974511,46.1323051950799,1.2316339608431512,1.4393109125068406,-0.7974149685375878,-4.125530781414138,22.33222415204604,0.4499988555908203,0.043256141051504216,-1.3464997291564949,-2.600902485954826,-0.0920969723581635,-1.9737011075556588,-0.719298350757331,1.8683480434082043,19.88306050425413,-22.721128846206998,0.6272013783991649,7,0.8999996185302734,0.9449996948242188,-0.44500017166137695,-2.320000648498535,-3.2100009918212855,2,-0.11660485662664155,1.1075293075301118,24.1200008392334,-1.4827581670974659,24.8700008392334,-2.5172649662592614,25.059999465942386,-0.11660485662664155
4523,2018-07-26,25.01000022888184,25.36000061035156,24.35000038146973,24.35000038146973,214100.0,0.030490307258377092,-2.060607461780749,5.076880190146563,31.218291558874128,41.79884683430687,0.396994965414212,0.6881239419260687,-1.3321641687561048,-4.806509425232253,21.517832032770293,1.090000152587887,-0.0180113902909369,-0.5769999504089327,-1.860450460702296,0.7064505598844306,-1.2187252055556144,0.06472530473774896,0.9075134526904272,66.66670591254926,29.940914743929113,0.6417252551466813,7,0.15999984741210582,0.20499992370605113,-1.2825002670288121,-3.0600004196167028,-3.659999847412113,3,-0.1463414559742987,1.571433242506812,24.270000457763672,1.1075293075301118,24.1200008392334,-1.4827581670974659,24.8700008392334,-0.1463414559742987
4524,2018-07-27,24.13999938964844,24.95000076293945,24.040000915527344,24.95000076293945,145300.0,-0.03478611880333815,1.2469093940293134,-1.2272750917550395,27.394219761220555,37.98781125067354,1.0917893340643552,1.5144846570794108,-0.2692380310577889,-3.900948192502323,20.694186757955173,0.9699993133544957,-0.14519565065147688,-1.3700007438659618,-2.8057104989926493,0.0657090112607257,-2.0878556214293056,-0.6521458663026181,1.5787629542841763,14.685247528450452,-16.443385717190004,0.7178548775633435,7,1.0300006866455043,1.0750007629394496,-0.4124994277954137,-2.1899995803833043,-2.590000152587894,4,-0.11060481125939403,-2.060607461780749,25.01000022888184,1.571433242506812,24.270000457763672,1.1075293075301118,24.1200008392334,-0.11060481125939403
4525,2018-07-30,23.959999084472656,24.239999771118164,23.82999992370605,24.09000015258789,110700.0,-0.007456516558694393,-1.1025666105872485,0.160494873714898,26.91467188202995,34.265368121573246,1.0603563403241338,1.6565535744839401,0.09977081940027688,-3.681921708362843,20.268315192204806,0.4099998474121129,-0.28338878933127987,-1.4720009803771958,-3.0661825001810925,0.12218053942670082,-2.269091740279144,-0.6749102204752475,1.5798870555842761,8.496673361083605,-17.9597947636781,0.7970907599019487,7,1.0350008010864258,1.205000877380371,-0.13249921798706055,-2.0099992752075195,-2.719999313354492,0,-0.111853025886129,1.2469093940293134,24.13999938964844,-2.060607461780749,25.01000022888184,1.571433242506812,24.270000457763672,-0.111853025886129
4526,2018-07-31,23.959999084472656,24.149999618530273,23.36000061035156,23.85000038146973,146300.0,0.0,2.224487253844881,-0.846136917163035,26.43171843182425,32.08758706355471,0.7960451311394081,1.5891773949968595,0.2881630221653211,-3.6250951333785792,19.87878882133462,0.7899990081787145,-0.4695282154155187,-1.3775009155273423,-3.0872363390300563,0.3322345079753717,-2.2323686272786993,-0.5226332037759853,1.3747007096221715,29.999923706054865,7.415841414506289,0.8548677117513565,7,0.5400009155273438,0.970001220703125,-0.10999917984008789,-2.0099992752075195,-3.1199989318847656,1,-0.11644403651028423,-1.1025666105872485,23.959999084472656,1.2469093940293134,24.13999938964844,-2.060607461780749,25.01000022888184,-0.11644403651028423
4527,2018-08-01,23.3700008392334,24.459999084472656,23.0,23.90999984741211,127100.0,-0.024624301660412296,-1.281247345732086,-4.909139775623956,24.439934831605555,29.824779506216988,1.2020526373405218,2.096874944698449,1.0532657532114627,-2.988788464088195,19.230180926786552,1.4599990844726562,-0.6452793647911541,-1.846999168395996,-3.753774810761616,0.05977647396962382,-2.800386989578808,-0.8936113472131844,1.6882410691373728,15.677997607732866,-8.129278784649753,0.9533878211828106,8,0.904998779296875,1.3799991607666016,0.4799990653991699,-1.4200010299682617,-2.3200016021728516,2,-0.0971330926934676,2.224487253844881,23.959999084472656,-1.1025666105872485,23.959999084472656,1.2469093940293134,24.13999938964844,-0.0971330926934676
4528,2018-08-02,23.51000022888184,23.649999618530273,23.170000076293945,23.25,165100.0,0.005990559889643254,-1.2857116906826036,-0.48148278967911223,24.89878308034575,27.829407137912103,0.8627621186698313,1.8584108017249505,1.0826470315901737,-3.085506314806576,18.546521455662255,0.4799995422363281,-0.8442061928198541,-1.5839998245239215,-3.6004729796015305,0.4324733305536874,-2.592236402062724,-0.5757632469851188,1.21892297414961,26.15384765865734,2.526091919503159,1.0082365775388042,8,0.6700000762939418,1.2399997711181605,0.44999980926513317,-1.5600004196167028,-2.8099994659423864,3,-0.10421100549074636,-1.281247345732086,23.3700008392334,2.224487253844881,23.959999084472656,-1.1025666105872485,23.959999084472656,-0.10421100549074636
4529,2018-08-03,23.54999923706055,23.79999923706055,23.149999618530273,23.43000030517578,150600.0,0.0017013614542449318,1.0967765752573262,0.46153394710780915,25.050477338372346,26.82491284439186,0.6549156509163723,1.6726169825642039,1.2295256751799393,-3.0839468552597644,17.351597096973094,0.649999618530277,-0.9501677692021921,-1.3970007896423304,-3.4136275761593318,0.6196259968746709,-2.405314182900831,-0.38868739638382976,0.9099998474121058,37.671204243200414,15.622007263100333,1.0083133932585007,8,0.6300010681152308,1.2000007629394496,0.41000080108642223,-1.5999994277954137,-3.0599994659423864,4,-0.09341821345491563,-1.2857116906826036,23.51000022888184,-1.281247345732086,23.3700008392334,2.224487253844881,23.959999084472656,-0.09341821345491563
4530,2018-08-06,23.459999084472656,23.770000457763672,23.3700008392334,23.540000915527344,81000.0,-0.003821662654080349,-2.076940006162243,-0.6666878596178714,22.131119348499368,26.181087606946335,0.585438591470659,1.632900515638081,1.5014735885668955,-2.9475398640940753,16.092097541137157,0.39999961853027344,-1.0677546055595464,-1.3515008926391587,-3.3862236588875625,0.683221873609245,-2.3688622757633624,-0.3341395095149551,0.7664001464843757,31.506806364800248,14.418160100802748,1.0173613831242025,8,0.720001220703125,1.2900009155273438,0.405001163482666,-1.5099992752075195,-2.819999694824215,0,-0.08141517143861576,1.0967765752573262,23.54999923706055,-1.2857116906826036,23.51000022888184,-1.281247345732086,23.3700008392334,-0.08141517143861576
4531,2018-08-07,23.71999931335449,24.290000915527344,23.440000534057614,23.440000534057614,86200.0,0.011082704135905841,-5.0714577656676,-3.499904634751097,31.090464136514825,26.61885337436519,0.2936070770458876,1.2520083228598722,1.411173336171867,-3.148931268923395,14.92449154160195,0.8500003814697301,-1.1602557551037371,-0.9740006446838407,-2.973836772887754,1.0258354835200727,-1.9739187087857992,0.02591741941811776,-0.7199993133544886,49.31505238679985,29.67386404898503,0.9999180641019575,8,0.4600009918212926,1.0300006866455114,0.1650009155273473,-1.769999504089352,-3.7299995422363246,1,-0.10455310345814683,-2.076940006162243,23.459999084472656,1.0967765752573262,23.54999923706055,-1.2857116906826036,23.51000022888184,-0.10455310345814683
4532,2018-08-08,23.989999771118164,24.20000076293945,23.399999618530273,23.709999084472656,137100.0,0.011382818953610263,1.2857088361675648,1.0000068119891008,35.01092448022645,27.040257032293226,-0.02267263516678142,0.85991516181004,1.3294371875648743,-3.358317529928815,13.713591787775247,0.8000011444091761,-1.2091320713144107,-0.5985001564025865,-2.506547408776818,1.309547095971645,-1.5525237825897023,0.3555234697845293,-0.964199752807616,73.6841400795397,50.57860755478217,0.9540236261871158,8,-0.0149993896484375,0.7600002288818359,-0.014999866485595703,-2.0399999618530273,-3.690000534057617,2,-0.13130469564750036,-5.0714577656676,23.71999931335449,-2.076940006162243,23.459999084472656,1.0967765752573262,23.54999923706055,-0.13130469564750036
4533,2018-08-09,23.57999992370605,24.170000076293945,23.5,24.01000022888184,97700.0,-0.01709044815855798,-1.2711861119193095,-1.5357116095939656,34.18802722130884,27.795124527858594,0.18232296435150985,1.1476084362533214,1.796577481554035,-2.8928253341858046,12.437253506597648,0.6700000762939453,-1.1737018395011702,-0.8935000419616728,-2.750360021425415,0.9633599375020694,-1.8219300316935438,0.03492994777019831,-0.5289158874511664,37.71928210156087,11.385130516047688,0.9284299897318716,8,0.149999618530277,1.1700000762939489,0.4425001144409215,-1.6300001144409144,-3.0200004577636648,3,-0.1072943466849624,1.2857088361675648,23.989999771118164,-5.0714577656676,23.71999931335449,-2.076940006162243,23.459999084472656,-0.1072943466849624
4534,2018-08-10,23.57999992370605,24.0,23.09000015258789,23.459999084472656,54900.0,0.0,-1.1162819065530831,-0.2790715210872638,35.634726845456285,28.764019523794854,0.10564275875550422,1.009560567195468,1.795578260616498,-2.8259119505705392,11.253642201546356,0.9099998474121094,-1.148318505152801,-0.7730000495910687,-2.525341543146123,0.9793414439639854,-1.6491707963685975,0.1031706971864601,-0.5041375498657175,40.833288298741174,11.305557268684048,0.8761707467775277,8,0.149999618530277,1.1700000762939489,0.6975002288818395,-1.6300001144409144,-3.159999847412106,4,-0.12213736938443343,-1.2711861119193095,23.57999992370605,1.2857088361675648,23.989999771118164,-5.0714577656676,23.71999931335449,-0.12213736938443343
4535,2018-08-13,23.61000061035156,23.68000030517578,23.26000022888184,23.559999465942386,136800.0,0.0012722937549862756,3.421041007880302,0.41667328935861164,43.236068634221475,30.63116954628343,0.02321502271497522,0.8324304587261402,1.7262208934367749,-2.7894228538647923,10.164382609059135,0.42000007629394176,-1.1976968292802326,-0.6224993705749533,-2.2164736058263337,0.9714748646764271,-1.4194864882006435,0.17448774705073689,-0.5200004577636683,43.333343929707596,10.056869218427991,0.7969871176256899,8,0.11999893188476918,1.139999389648441,1.572499275207523,-1.6600008010864222,-3.470001220703118,0,-0.1321474273010168,-1.1162819065530831,23.57999992370605,-1.2711861119193095,23.57999992370605,1.2857088361675648,23.989999771118164,-0.1321474273010168
4536,2018-08-14,24.040000915527344,24.309999465942386,23.26000022888184,23.60000038146973,120600.0,0.018212634225314384,1.1428607573749214,8.799809269503372,47.16049894365834,33.15567666984485,-0.4405747429444382,0.246526002915747,1.2381601433916813,-3.1460854905822018,8.396538793059811,1.0499992370605469,-1.1428567967280543,-0.08549909591674876,-1.3900578521661977,1.2190596603327002,-0.7377784740414732,0.5667802822079757,-0.9500007629394531,77.86895882157033,41.126222465577555,0.6522793781247247,8,-0.34000110626220703,0.6749992370605469,1.5874991416931152,-2.090001106262207,-3.3700008392333984,1,-0.14143100650561347,3.421041007880302,23.61000061035156,-1.1162819065530831,23.57999992370605,-1.2711861119193095,23.57999992370605,-0.14143100650561347
4537,2018-08-15,23.79999923706055,24.11000061035156,23.59000015258789,24.04999923706055,162200.0,-0.009983430504438062,1.8107924201497887,-0.5681811285421418,32.95773800345263,34.05111610574561,-0.14881255602312038,0.3841469498139354,1.4103126202819816,-2.827489375241651,7.893162525648995,0.5200004577636683,-1.0748338084222517,-0.2480007171630838,-1.4241070295754277,0.9281055952492601,-0.8360538733692557,0.34005243904308813,-0.6611991119384797,58.19667902274917,24.196521405221645,0.5880531562061724,8,-0.09999942779541371,0.9050006866455043,1.8825011253356898,-1.8499994277954137,-3.0699996948242223,2,-0.16008401630574776,1.1428607573749214,24.040000915527344,3.421041007880302,23.61000061035156,-1.1162819065530831,23.57999992370605,-0.16008401630574776
4538,2018-08-16,19.520000457763672,20.61000061035156,19.25,20.0,1256700.0,-0.1798318872478033,-1.6666666666666596,1.9199981689453125,16.810348135018444,33.13554619426185,3.917669011641724,4.431394546878803,5.602922482610026,1.5054170725611726,8.649760090960646,4.54999923706055,-1.1144742975974644,-4.235999488830565,-6.467188806099795,-2.004810171561335,-5.351594147465178,-3.1204048301959517,4.7899990081787145,5.335977989345229,-29.82237183226165,1.115594658634615,8,2.2599992752075195,3.309999465942383,6.132500171661377,2.429999351501465,1.029998779296875,3,0.039958952920344126,1.8107924201497887,23.79999923706055,1.1428607573749214,24.040000915527344,3.421041007880302,23.61000061035156,0.039958952920344126
4539,2018-08-17,19.88999938964844,20.09000015258789,19.26000022888184,19.299999237060547,391000.0,0.018954862869258182,-1.4776184836821764,-1.2291681567842145,21.53845456160589,33.069694551273685,3.3233914719873106,3.8516911010564847,5.167375048468724,1.1924514793879517,9.803467157072326,0.8299999237060511,-1.0886692844658512,-3.6075005531311,-6.343443686023846,-0.8715574202383536,-4.975472119577471,-2.2395289866847286,4.318800086975099,12.648210616544917,-24.813475899546937,1.3679715664463725,8,1.8900003433227504,2.9400005340576136,5.762501239776608,2.0600004196166957,0.350000381469723,4,0.03368527384885889,-1.6666666666666596,19.520000457763672,1.8107924201497887,23.79999923706055,1.1428607573749214,24.040000915527344,0.03368527384885889
4540,2018-08-20,20.149999618530273,20.38999938964844,19.850000381469727,20.049999237060547,255700.0,0.013071907333348065,-1.16000427247725,0.1694921281479316,24.291494432522498,32.31425347305232,2.84351740685776,3.3939595699002965,4.846075105813561,0.9848693183571022,11.285905114256638,0.5399990081787145,-1.0770614459582895,-3.1115002632141113,-6.146858806482712,-0.076141719945511,-4.6291795348484115,-1.5938209915798112,3.959623868560797,17.786555603176442,-19.767244363197324,1.5176792716342995,8,1.630000114440918,2.6800003051757812,5.4200005531311035,1.8000001907348633,0.05000114440917969,0,0.013399526693557595,-1.4776184836821764,19.88999938964844,-1.6666666666666596,19.520000457763672,1.8107924201497887,23.79999923706055,0.013399526693557595
4541,2018-08-21,20.82999992370605,21.040000915527344,20.059999465942386,20.149999618530273,356300.0,0.033746914047106946,-1.2790715210872872,6.799977111903682,33.066660563151046,32.09822414893282,1.9114709508193037,2.5875056821798132,4.111412882515374,0.3657651953920116,11.91056248980894,0.9800014495849574,-1.0613532182092804,-2.2669999122619657,-5.459016925478156,0.925017100954225,-3.8630084188700593,-0.6709914056538722,3.182431093643199,32.510282413148886,-7.488009143959978,1.5960085066080945,8,0.9499998092651403,2.0000000000000036,4.792500495910648,1.1199998855590856,-0.7700004577636648,1,-0.033125325808203154,-1.16000427247725,20.149999618530273,-1.4776184836821764,19.88999938964844,-1.6666666666666596,19.520000457763672,-0.033125325808203154
4542,2018-08-22,21.440000534057614,21.450000762939453,20.809999465942386,20.93000030517578,160800.0,0.02928471495851226,1.4150961050551736,0.7499999999999987,37.01380566011002,32.41219953102184,1.0076820805456919,1.8494395562012151,3.4520668923993334,-0.17422407131226336,12.241168923336387,0.6400012969970668,-1.0158427906972456,-1.5154993057251005,-4.739321527528954,1.7083229160787532,-3.127410416627029,0.09641180517682812,2.4771818629446507,99.54544429937025,55.40843370827767,1.6119111109019273,8,0.33999919891357777,1.264999389648441,4.217499732971195,0.5099992752075231,-1.3800010681152273,2,-0.03591419956079367,-1.2790715210872872,20.82999992370605,-1.16000427247725,20.149999618530273,-1.4776184836821764,19.88999938964844,-0.03591419956079367
4543,2018-08-23,21.350000381469727,21.56999969482422,20.959999084472656,21.450000762939453,135700.0,-0.004197768206438246,2.5882574036363226,-0.19607909135448007,36.2843004563128,32.48437437667257,0.8360059163751501,1.7404146783457328,3.4925927188001467,-0.018336290049628445,13.142444215286153,0.6100006103515625,-1.0686572181552272,-1.4224994659423835,-4.569888287680676,1.7248893557959093,-2.996193876811528,0.1511949449267611,2.473838367592492,90.47621799926512,43.640887353338414,1.573694410869146,8,0.42999935150146484,1.0949993133544922,4.247499942779541,0.5999994277954102,-1.470001220703125,3,-0.0290398514358583,1.4150961050551736,21.440000534057614,-1.2790715210872872,20.82999992370605,-1.16000427247725,20.149999618530273,-0.0290398514358583
4544,2018-08-24,21.46999931335449,21.6200008392334,21.21999931335449,21.420000076293945,112800.0,0.005620558770055739,1.2857080576778657,-0.4999904632931801,37.6397547315863,31.862561720824218,0.4304992302841626,1.4863350618391173,3.298670591366175,-0.08513197858077959,14.46681049943177,0.4000015258789098,-1.169838473582498,-1.169000530242922,-4.298613773543412,1.960612713057568,-2.733807151893167,0.3958060914073229,2.2623626607264846,91.52533971271222,40.985051900356495,1.5648066216502445,8,0.31000041961670277,0.9300003051757848,4.122500896453861,0.4800004959106481,-2.0599994659423793,4,-0.04285049397843699,2.5882574036363226,21.350000381469727,1.4150961050551736,21.440000534057614,-1.2790715210872872,20.82999992370605,-0.04285049397843699
4545,2018-08-27,21.280000686645508,21.690000534057614,21.100000381469727,21.530000686645508,130400.0,-0.008849493841893152,1.0701770823573638,-5.000076295109839,34.711787176210834,30.47937152444116,0.28522415202071016,1.544444868679463,3.401987445685201,0.15926155422105026,15.620988235818656,0.5900001525878871,-1.254345025768707,-1.2249992370605476,-4.34594698932171,1.8959485152006152,-2.785473113191131,0.3354746390700356,2.3627140479538475,74.84665161071402,23.153711172118463,1.5604738761305819,8,0.39999961853027344,1.0249996185302734,4.279999732971191,0.6699991226196289,-2.310001373291019,0,-0.04887222189706075,1.2857080576778657,21.46999931335449,2.5882574036363226,21.350000381469727,1.4150961050551736,21.440000534057614,-0.04887222189706075
4546,2018-08-28,21.170000076293945,21.6299991607666,21.049999237060547,21.350000381469727,119300.0,-0.0051692014474695736,-1.7618913543019592,0.720001220703125,31.969310710519082,30.369546269670767,-0.06112589984669725,1.5122420962133418,3.433201774666106,0.32197292934933586,16.269468775721542,0.5799999237060547,-1.369888985763339,-1.1954998970031738,-4.2919322398305795,1.9009324458242318,-2.7437160684168767,0.352716274410529,2.3848603636134236,40.90911061308172,-7.671532846884006,1.5482161714137037,8,-0.6999998092651367,1.135000228881836,4.322500228881836,0.8599996566772461,-2.210000991821289,1,-0.045819523375471904,1.0701770823573638,21.280000686645508,1.2857080576778657,21.46999931335449,2.5882574036363226,21.350000381469727,-0.045819523375471904
4547,2018-08-29,21.100000381469727,21.190000534057614,20.780000686645508,21.15999984741211,101900.0,-0.003306551467734953,5.833283000874541,0.33332980121222394,33.422461938447725,32.21533669227402,-0.4630977272224541,1.4793040930907324,3.421010284820454,0.4499209874077792,16.62130785314499,0.4099998474121058,-1.5578529014874825,-1.1519995689392104,-4.259793339731999,1.9557942018535783,-2.7058964543356048,0.40189731645718396,2.368762849639495,35.16480752543495,-14.178776811432279,1.5538968853963935,8,-0.625,1.2049999237060547,4.152499198913574,1.0549993515014648,-2.190000534057617,2,-0.04928914202488266,-1.7618913543019592,21.170000076293945,1.0701770823573638,21.280000686645508,1.2857080576778657,21.46999931335449,-0.04928914202488266
4548,2018-08-30,21.059999465942386,21.34000015258789,21.0,21.0,96700.0,-0.0018957779528037122,-10.333439298089456,-1.0000000000000593,33.244678827366215,33.5160282773585,-0.20302543736946532,1.3980234095626116,3.3927795579145936,0.5451921992410611,16.916968319244454,0.3400001525878906,-1.8227052183460017,-1.0695004463195765,-4.161612323707903,2.02261143106875,-2.6155563850137398,0.4765554923745867,2.32438850054465,30.769101785362967,-18.839216144106796,1.5460559386941624,8,-0.2899990081787145,1.2450008392333949,4.132500648498532,1.095000267028805,-2.0299987792968786,3,-0.04748338202083868,5.833283000874541,21.100000381469727,-1.7618913543019592,21.170000076293945,1.0701770823573638,21.280000686645508,-0.04748338202083868
4549,2018-08-31,21.350000381469727,21.399999618530273,20.84000015258789,20.979999542236328,89100.0,0.013770224258377706,1.3829799322281517,6.166735543757781,35.475578217099894,34.75870425342265,-0.29518793192075776,0.9852685766292311,3.0490828168229633,0.30903659926338634,17.5176649294288,0.5599994659423828,-2.0307819859561427,-0.6694995880126946,-3.7048454638867057,2.3658462878613165,-2.187172525949702,0.8481733499243127,1.9516998256875695,62.63733960452925,11.729852883758774,1.5176729379370058,8,-0.47500038146972656,0.75,3.8424997329711914,0.8149995803833008,-3.1200008392333984,4,-0.0688525149619661,-10.333439298089456,21.059999465942386,5.833283000874541,21.100000381469727,-1.7618913543019592,21.170000076293945,-0.0688525149619661
4550,2018-09-04,21.549999237060547,22.06999969482422,21.290000915527344,21.31999969482422,146500.0,0.009367627729150119,-4.379355704344852,0.6216189744673613,33.50992099281166,34.807955412273834,-0.30811393411634214,0.6691481004817881,2.806276399974209,0.1639539905217262,17.822301465300605,0.779998779296875,-1.7041221268059061,-0.3740007400512688,-3.3378630868435515,2.589861606741014,-1.8559319134474102,1.1079304333448725,1.670666965953604,59.68985600246033,11.689141599304257,1.4819311733961407,9,-0.1249990463256836,0.30500030517578125,3.642500877380371,0.6150007247924805,-2.9299983978271484,1,-0.0993039195086457,1.3829799322281517,21.350000381469727,-10.333439298089456,21.059999465942386,5.833283000874541,21.100000381469727,-0.0993039195086457
4551,2018-09-05,21.239999771118164,21.6200008392334,21.209999084472656,21.559999465942386,147400.0,-0.014385126539088744,-1.1578979069417257,-1.3913057900585628,33.20209668258872,34.38443219254924,0.07393522835420185,0.8261848403593319,3.045127430364996,0.5325743997027672,18.98828583288992,0.4100017547607422,-1.4249792562310866,-0.5600002288818366,-3.412921274167946,2.2929208164042727,-1.9864607515248913,0.866460293761218,1.9012531078357036,35.658871174025734,-10.595570505943279,1.4264605226430545,9,0.18500041961669922,0.6149997711181641,3.8400001525878906,1.125,-3.239999771118164,2,-0.10687384567915059,-4.379355704344852,21.549999237060547,1.3829799322281517,21.350000381469727,-10.333439298089456,21.059999465942386,-0.10687384567915059
4552,2018-09-06,20.84000015258789,21.32999992370605,20.81999969482422,21.209999084472656,132100.0,-0.018832373956716664,-1.4878069204216464,1.1562477648236764,67.64706482337135,37.86918378888908,0.4245168146132805,1.0309518800259312,3.360126562529288,0.9817998905197882,20.295272449981137,0.5100002288818324,-1.1730863970610272,-0.8024998664855971,-3.489324588413332,1.884324855442138,-2.1459122274494646,0.5409124944782704,2.2234276687869006,1.6000366210937498,-47.771876589497204,1.343412360963867,9,0.5850000381469727,1.0149993896484375,3.875,1.5699996948242188,-3.059999465942383,3,-0.09021118303023512,-1.1578979069417257,21.239999771118164,-4.379355704344852,21.549999237060547,1.3829799322281517,21.350000381469727,-0.09021118303023512
4553,2018-09-07,21.049999237060547,21.15999984741211,20.700000762939453,20.799999237060547,87100.0,0.010076731426826635,-1.0444542402766945,-0.6756776262204489,66.20112416420264,41.042669281402006,0.1871702798799184,0.6552901842049046,3.0683937047331753,0.8171590553995216,21.713429581642806,0.45999908447265625,-1.0334517455977164,-0.46600074768066335,-3.0027821640150805,2.0707806686537538,-1.7343914558478737,0.802389960486547,1.9371600278867476,25.547353795348293,-27.293800228934764,1.268390708167209,9,0.33500099182128906,0.7300004959106445,3.46250057220459,1.3600006103515625,-3.019998550415039,4,-0.10166268252783417,-1.4878069204216464,20.84000015258789,-1.1578979069417257,21.239999771118164,-4.379355704344852,21.549999237060547,-0.10166268252783417
4554,2018-09-10,20.700000762939453,21.399999618530273,20.649999618530273,21.1299991607666,147400.0,-0.016627006499120855,-1.8301850125776884,-1.7199935913085938,57.49321123517845,43.5739386212873,0.465399833991345,0.8205326746894919,3.3283271881055896,1.2149328279069493,22.491987806381655,0.75,-0.9731178229303232,-0.6719992637634284,-3.0365855302943707,1.6925870027675138,-1.8542923970288996,0.5102938695020427,2.2124153167088956,3.5212071635712547,-51.53359064679276,1.1822931332654716,9,0.659998893737793,1.0799989700317383,3.7649993896484375,1.8549995422363281,-2.3500003814697266,0,-0.08067632921462753,-1.0444542402766945,21.049999237060547,-1.4878069204216464,20.84000015258789,-1.1578979069417257,21.239999771118164,-0.08067632921462753
4555,2018-09-11,20.489999771118164,20.920000076293945,20.459999084472656,20.700000762939453,100400.0,-0.010144975076390672,-2.4073849066466986,0.4883762192660673,44.687492549412326,44.987069936719884,0.6163725842307386,0.82721822335089,3.4491240767582205,1.4762841343212223,23.381645644161246,0.46000099182128906,-0.903119607114121,-0.7260002136230455,-2.870323519125087,1.418323091878996,-1.7981618663740662,0.34616143912797526,2.3491679869372177,2.5862621778271055,-53.035042117638284,1.0721616527510198,9,0.7749996185302734,1.2899999618530273,3.9750003814697266,2.065000534057617,-2.059999465942383,1,-0.11029771860063353,-1.8301850125776884,20.700000762939453,-1.0444542402766945,21.049999237060547,-1.4878069204216464,20.84000015258789,-0.11029771860063353
4556,2018-09-12,20.63999938964844,20.799999237060547,20.450000762939453,20.450000762939453,92300.0,0.007320625681104698,-2.6842210934206037,-0.9047510921790162,35.40141742664882,45.20695387985334,0.42832955524800553,0.4315653292688175,3.199185656861662,1.3812637804594097,25.049697316247244,0.34999847412109375,-0.852179368751564,-0.40600051879882315,-2.0993234116641695,1.2873223740665232,-1.2526619652314963,0.44066092763385,2.1273850132458314,19.99987953573108,-28.823349246846494,0.8466614464326734,9,0.6200008392333949,1.1400003433227504,3.8250007629394496,1.9150009155273402,-1.9899997711181676,2,-0.09786814971652236,-2.4073849066466986,20.489999771118164,-1.8301850125776884,20.700000762939453,-1.0444542402766945,21.049999237060547,-0.09786814971652236
4557,2018-09-13,19.989999771118164,20.40999984741211,19.780000686645508,20.40999984741211,130500.0,-0.03149223051122141,1.9999954586945563,-2.210542694801894,29.393901562178456,44.77908973927691,1.0105917646608056,0.8237270860782075,3.7418895447173917,2.084298509074266,27.042870839708545,0.8599987030029332,-0.7760391498473176,-0.8655001640319817,-2.028499524501271,0.2974991964373075,-1.4469998442666245,-0.2840004837973389,2.7070369437182222,12.96291499577322,-29.32778785540311,0.5814996802346437,9,0.9350004196166992,1.7899999618530273,4.475000381469727,2.6050004959106445,-1.409999847412113,3,-0.09954976457745357,-2.6842210934206037,20.63999938964844,-2.4073849066466986,20.489999771118164,-1.8301850125776884,20.700000762939453,-0.09954976457745357
4558,2018-09-14,20.299999237060547,20.479999542236328,19.96999931335449,19.979999542236328,121200.0,0.015507727338260224,-1.9999999999999583,-0.7619038968942012,33.23780183553829,44.53044791910341,0.6497803732310601,0.6062416710855381,3.3198592027073524,1.8260027405483328,25.511933270932435,0.5100002288818395,-0.6602843449380202,-0.5945006370544448,-1.612165451156347,0.42316417704745746,-1.1033330441053977,-0.08566823000349189,2.3280967434791116,32.09869711519216,-3.8004001294768486,0.5088324070509516,9,0.6250009536743164,1.4800004959106445,4.062500953674316,2.4750003814697266,-2.0900001525878906,4,-0.1241378642918578,1.9999954586945563,19.989999771118164,-2.6842210934206037,20.63999938964844,-2.4073849066466986,20.489999771118164,-0.1241378642918578
4559,2018-09-17,20.559999465942386,20.670000076293945,19.90999984741211,20.280000686645508,147800.0,0.012807893529728442,2.0400009155273438,0.8749970197649302,39.88761636977735,45.239080738766255,0.29718602626832435,0.42057279341085163,2.931775755429225,1.6197430038779927,23.788058883867762,0.7600002288818359,-0.5519863275515675,-0.3680004119872997,-1.2856314862904838,0.5496306623158844,-0.8268159491388936,0.09081512516429413,2.0005345949864797,68.4209821846853,35.901530193073754,0.45881553715159246,9,0.14000129699706676,1.220000267028805,3.6800003051757777,2.220000267028805,-2.20999908447266,0,-0.12305441853185928,-1.9999999999999583,20.299999237060547,1.9999954586945563,19.989999771118164,-2.6842210934206037,20.63999938964844,-0.12305441853185928
4560,2018-09-18,20.420000076293945,21.020000457763672,20.3700008392334,20.459999084472656,110500.0,-0.0068093090119165645,-8.285875829370973,-0.1428542234332407,39.554306893239385,45.944881873283,0.29059783182300336,0.613280279167153,2.9497404479550156,1.8130547050660901,22.185460397680796,0.6499996185302734,-0.4392644975485105,-0.5214998245239251,-1.3979588040160884,0.35495915496823827,-0.9597293142700067,-0.0832703347778434,2.0743233034163424,51.612863530718315,19.322079256146417,0.4382294897460824,9,0.1700000762939453,1.359999656677246,3.8199996948242188,2.869999885559082,-2.5900001525878906,1,-0.10137118937758138,2.0400009155273438,20.559999465942386,-1.9999999999999583,20.299999237060547,1.9999954586945563,19.989999771118164,-0.10137118937758138
4561,2018-09-19,20.13999938964844,20.38999938964844,20.059999465942386,20.38999938964844,144900.0,-0.013712080587627629,1.6399993896484375,6.250154975919126,37.36839912603222,42.580585684689765,0.4449450214534707,0.8842746084374333,3.1051605183487716,2.143364709242345,21.455254232667563,0.36000061035155895,-0.37120839145195816,-0.7670004844665499,-1.7134645317319084,0.1794635627988086,-1.2402325080992291,-0.29376846083387065,2.28943752246764,29.032158826796078,-2.7754880325211815,0.4732320236326788,9,0.4500007629394496,1.6400003433227504,4.100000381469723,4.635000228881832,-2.05999946594239,2,-0.08490561749230063,-8.285875829370973,20.420000076293945,2.0400009155273438,20.559999465942386,-1.9999999999999583,20.299999237060547,-0.08490561749230063
4562,2018-09-20,20.670000076293945,20.709999084472656,19.96999931335449,20.190000534057614,120100.0,0.02631582436481672,1.6428678474114569,-1.9199981689453267,45.45454949639734,40.27541072160029,-0.12483373952186128,0.3094977630599445,2.4532021275351994,1.6695014094683636,21.003390310845283,0.7399997711181676,-0.29379055793787856,-0.19849977493286275,-1.1158709138611584,0.7188713639954329,-0.6571853443970106,0.2601857945312851,1.695848097579816,68.46845143996151,35.020442309125016,0.4586855694641475,9,-0.07999992370605469,1.010000228881836,3.5374999046325684,4.324999809265137,-2.75,3,-0.09772619498344237,1.6399993896484375,20.13999938964844,-8.285875829370973,20.420000076293945,2.0400009155273438,20.559999465942386,-0.09772619498344237
4563,2018-09-21,20.729999542236328,21.020000457763672,20.540000915527344,20.71999931335449,400100.0,0.0029027317716943113,-1.594612985540119,0.020833830039187404,42.36451350578102,38.594444307222794,-0.26261556340116954,0.2115121466403025,2.2765200347892147,1.6751804171324167,20.508745711194866,0.4799995422363281,-0.18867536360458814,-0.10750026702880788,-0.9978669690108326,0.7828664349532168,-0.5526836180198202,0.3376830839622045,1.5735316681599585,73.87380575984604,42.295579461444085,0.44518335099101186,9,-0.3299989700317383,-0.06999969482421875,3.4725003242492676,4.265000343322754,-2.3500003814697266,4,-0.10371440742918303,1.6428678474114569,20.670000076293945,1.6399993896484375,20.13999938964844,-8.285875829370973,20.420000076293945,-0.10371440742918303
4564,2018-09-24,20.549999237060547,20.799999237060547,20.440000534057614,20.600000381469727,89000.0,-0.008683082930563524,-1.6666713761947045,-4.999999999998224,37.6237534948412,37.80958441227045,-0.11860298057838392,0.3362964963134232,2.3317941598928016,1.925908116759178,20.092612308409915,0.35999870300293324,-0.301069823911142,-0.24150056838989187,-1.0882724016133452,0.6052712648335614,-0.6648864850016203,0.18188534822183655,1.6924613491278144,55.23802776733293,26.091479684600102,0.4233859166117269,9,-0.14999866485595703,0.11500072479248047,1.7550005912780762,2.5100011825561523,-1.6399993896484375,0,-0.11386862479137505,-1.594612985540119,20.729999542236328,1.6428678474114569,20.670000076293945,1.6399993896484375,20.13999938964844,-0.11386862479137505
4565,2018-09-25,20.239999771118164,20.6200008392334,20.149999618530273,20.61000061035156,79100.0,-0.01508513272269707,1.41025465464878,7.399847415601684,37.6237534948412,38.05651064206961,0.17009157737965808,0.5948869586817374,2.509926481472867,2.3095421710393396,19.681265289848003,0.470001220703125,-0.43487795301641086,-0.4994999885559075,-1.3476926348764628,0.34869265776464786,-0.9235963117161852,-0.07540366539562982,1.9426116033464282,25.714301284461914,-2.5007280358370245,0.4240963231602777,9,0.16000080108642578,0.6850004196166992,2.065000057220459,2.820000648498535,-2.3899993896484375,1,-0.09337941754057755,-1.6666713761947045,20.549999237060547,-1.594612985540119,20.729999542236328,1.6428678474114569,20.670000076293945,-0.09337941754057755
4566,2018-09-26,20.200000762939453,20.5,20.15999984741211,20.299999237060547,99600.0,-0.0019762356043001583,-2.7777730682829653,0.27026553325738584,41.304347826086975,39.379893560281666,0.1576966214318496,0.5886715335690553,2.409716676005914,2.418900565269027,19.205655404888965,0.3400001525878906,-0.513336061553769,-0.49099903106689524,-1.346443494983422,0.3644454328496316,-0.9187212630251587,-0.06327679910863182,1.9239583840358456,21.904876086052475,-9.277033393684015,0.4277222319582638,9,0.2649993896484375,0.7249994277954102,2.10499906539917,2.674999237060547,-1.5400009155273438,2,-0.11732676978812762,1.41025465464878,20.239999771118164,-1.6666713761947045,20.549999237060547,-1.594612985540119,20.729999542236328,-0.11732676978812762
4567,2018-09-27,20.059999465942386,20.21999931335449,19.96999931335449,20.170000076293945,95300.0,-0.006930757015312761,1.3809627611263293,1.1000228885328096,36.288086886365896,39.71881412148473,0.3449463876224961,0.681715575316364,2.4317490020998527,2.6294286684705916,18.559193305870537,0.25,-0.5281478765442884,-0.5790002822875948,-1.455930296271486,0.29792973169629633,-1.0174652892795422,-0.14053527529564747,2.0064804980934063,8.571433761487869,-22.359751407421065,0.4384650069919456,9,0.40500068664550426,0.8650007247924769,2.2450003623962367,2.8150005340576136,-1.3199996948242223,3,-0.0987038681430652,-2.7777730682829653,20.200000762939453,1.41025465464878,20.239999771118164,-1.6666713761947045,20.549999237060547,-0.0987038681430652
4568,2018-09-28,20.059999465942386,20.46999931335449,19.989999771118164,20.09000015258789,229100.0,0.0,-4.647050903746214,0.27273200166456246,40.18402987633251,39.75174895554641,0.3434384670431143,0.6355413662795293,2.311025379979693,2.701629527592072,17.943720442903263,0.4799995422363246,-0.5280828930389134,-0.5290002822875941,-1.4187998161091215,0.36079925153393333,-0.9739000491983596,-0.08410051537682861,1.9501508988126908,10.843392874789105,-22.58193864851424,0.4448997669107642,9,0.43500041961669567,0.8650007247924769,2.1825003623962367,2.8150005340576136,-1.4300003051757848,4,-0.10667993253348307,1.3809627611263293,20.059999465942386,-2.7777730682829653,20.200000762939453,1.41025465464878,20.239999771118164,-0.10667993253348307
4569,2018-10-01,19.8799991607666,20.149999618530273,19.76000022888184,20.09000015258789,106900.0,-0.008973096209767495,1.363633210993245,6.999872846335625,40.55726475538105,39.8631887180066,0.4658231622125193,0.7375824556724844,2.3753927974176428,2.950642904635025,17.25701525947417,0.38999938964843395,-0.44803531986504197,-0.6355005264282241,-1.5032010494849857,0.23219999662853752,-1.0693507879566049,-0.20165026489984328,2.0749481966933736,13.953354269796133,-22.407401230588224,0.4338502615283812,10,0.5100011825561523,1.0350008010864258,2.2325005531311035,2.9950008392333984,-0.8299999237060547,0,-0.07545271948302024,-4.647050903746214,20.059999465942386,1.3809627611263293,20.059999465942386,-2.7777730682829653,20.200000762939453,-0.07545271948302024
4570,2018-10-02,19.40999984741211,20.26000022888184,19.3700008392334,19.90999984741211,92700.0,-0.0236418175651657,-2.068973908696894,2.380941135866159,32.67605906227196,39.341817599811016,0.8688569366980836,1.0951890121675198,2.728038851033368,3.4871438756887194,17.64278497389168,0.889999389648441,-0.4122293757011448,-0.998499870300293,-1.8568036622845732,-0.14019607831601277,-1.4276517662924348,-0.5693479743081511,2.490848562898666,3.539737865962241,-33.44926543293502,0.4291518959921407,10,0.7850008010864258,1.3100004196166992,2.679999828338623,3.4650001525878906,-0.09000015258789062,1,-0.025759917770770246,1.363633210993245,19.8799991607666,-4.647050903746214,20.059999465942386,1.3809627611263293,20.059999465942386,-0.025759917770770246
4571,2018-10-03,18.96999931335449,19.6200008392334,18.899999618530273,19.420000076293945,122500.0,-0.022668755152838616,-1.440681472860699,0.9000015258789134,34.730532766991644,38.1502601854326,1.2577001912503896,1.4297090865019193,3.0673321515313354,3.9911239536561816,18.151958677690267,0.720001220703125,-0.4376016799298412,-1.3250003814697315,-2.3111680428263277,-0.33883272011313537,-1.8180842121480296,-0.8319165507914335,2.8778321287500717,4.458580154823069,-34.10021982508914,0.49308383067829864,10,0.990000724792484,1.5150003433227575,3.0225009918212926,3.9050006866455114,2.85000038146973,2,-0.059040536237463415,-2.068973908696894,19.40999984741211,1.363633210993245,19.8799991607666,-4.647050903746214,20.059999465942386,-0.059040536237463415
4572,2018-10-04,18.959999084472656,19.030000686645508,18.799999237060547,18.920000076293945,179100.0,-0.0005271602131684539,1.5555402498595996,-0.08888653414148194,27.960530443533713,36.54981762296068,1.1171033294113677,1.3614447713448286,2.9695969024561926,4.062501666644465,18.339664903581053,0.23000144958496094,-0.45653917486457374,-1.2410005569457994,-2.3581381159563506,-0.12386299793524813,-1.799569336451075,-0.6824317774405237,2.769919084688933,9.580828748653742,-28.564324677966496,0.5585687795052752,10,0.8400001525878906,1.4750003814697266,2.4275012016296387,3.9150009155273438,-2.3699989318847656,3,-0.015822745334741706,-1.440681472860699,18.96999931335449,-2.068973908696894,19.40999984741211,1.363633210993245,19.8799991607666,-0.015822745334741706
4573,2018-10-05,18.90999984741211,19.040000915527344,18.56999969482422,18.940000534057614,118600.0,-0.002637090689603161,3.0869413784238766,-0.7500357636735557,20.848062490943363,34.68585195586092,0.9854125732230372,1.3100682202794758,2.8852023396507853,4.1742107610282275,18.505915856205814,0.470001220703125,-0.4466727432546378,-1.1839998245239265,-2.366760451875461,-0.0012391971723921813,-1.7753801381996936,-0.5926195108481593,2.6441231858234175,20.118345866528482,-13.61065050463871,0.5913803136757665,10,0.6850004196166992,1.4099998474121094,2.4800004959106445,3.9650001525878906,-1.3099994659423828,4,-0.008989956513257735,1.5555402498595996,18.959999084472656,-1.440681472860699,18.96999931335449,-2.068973908696894,19.40999984741211,-0.008989956513257735
4574,2018-10-08,19.030000686645508,19.239999771118164,18.770000457763672,18.920000076293945,93200.0,0.006345893188879126,-1.2926804305957442,-3.666603089834499,25.266926862379037,33.312871218920684,0.7008246891949383,1.1157451018309743,2.6574782301790414,4.114050626877251,18.89835339411423,0.4699993133544922,-0.5150326002820478,-0.9804989814758294,-2.2176684451113324,0.2566704821596737,-1.599083713293581,-0.36191424965807784,2.285392479517114,27.218984997409784,-4.07234929037034,0.6185847318177515,10,0.5049991607666016,1.289999008178711,2.5074996948242188,3.844999313354492,-1.6000003814697301,0,-0.021019522409140623,3.0869413784238766,18.90999984741211,1.5555402498595996,18.959999084472656,-1.440681472860699,18.96999931335449,-0.021019522409140623
4575,2018-10-09,18.229999542236328,19.18000030517578,18.170000076293945,18.979999542236328,190100.0,-0.0420389445897702,-1.3218424571942209,-6.818143986683313,21.32133938185892,31.092536947339788,1.325068384388615,1.8316617121212069,3.3440418363178708,4.966973931755582,19.331143224300458,1.010000228881836,-0.6045121281065242,-1.6675001144409194,-3.11519698850627,-0.21980324037556898,-2.3913485514735946,-0.9436516774082442,2.8657621462192218,4.137892025708415,-26.30572718888122,0.7238484370326749,10,1.0900001525878906,1.890000343322754,3.257500648498535,4.645000457763672,-1.3099994659423828,1,0.04498078526685623,-1.2926804305957442,19.030000686645508,3.0869413784238766,18.90999984741211,1.5555402498595996,18.959999084472656,0.04498078526685623
4576,2018-10-10,18.6200008392334,18.989999771118164,18.290000915527344,18.290000915527344,174300.0,0.021393379418002345,-3.2424182874317258,-0.43999989827473956,17.868375107624615,29.04590230525742,0.7681541995447212,1.3518794247314432,2.842796013892844,4.630464518893824,19.77669642757343,0.7600002288818359,-0.6597871815315592,-1.1764988899230957,-2.6865948996991698,0.33359711985297835,-1.931546894811131,-0.42145088503506045,2.1831846880059906,42.05615806398711,15.744030982078009,0.7550480048880369,10,0.6999988555908203,1.2749996185302734,3.0199990272521973,4.254999160766602,-1.0700016021728516,2,0.037593921806699626,-1.3218424571942209,18.229999542236328,-1.2926804305957442,19.030000686645508,3.0869413784238766,18.90999984741211,0.037593921806699626
4577,2018-10-11,18.0,18.989999771118164,17.940000534057614,18.549999237060547,128600.0,-0.03329757310896686,-2.1343346466555606,-1.6666647400514407,13.600043131466535,26.092126000272316,1.1903972273991066,1.9132433606883446,3.3610745595274167,5.29578554508295,19.691180129024556,1.0499992370605504,-0.7176998147830211,-1.6969997406005852,-3.4029531773804926,0.00895369617932218,-2.549976458990539,-0.8440230222106315,2.5398669821448436,4.615346242667968,-15.032801079958265,0.8529767183899533,10,1.1000003814697266,1.6700000762939453,3.6399998664855957,4.875,-0.04000091552734375,3,0.21222220526801205,-3.2424182874317258,18.6200008392334,-1.3218424571942209,18.229999542236328,-1.2926804305957442,19.030000686645508,0.21222220526801205
4578,2018-10-12,17.780000686645508,18.200000762939453,17.450000762939453,18.200000762939453,126000.0,-0.012222184075249554,2.571427922670651,0.7636375616421254,13.456510722159905,23.080931107692187,1.1767107229277833,2.0393281653659976,3.470184585427308,5.5548570266054895,19.865895218111934,0.75,-0.8124860583780844,-1.7909991264343255,-3.6726318835795837,0.09063363071093278,-2.7318155050069564,-0.8501827478616946,2.447882321728869,18.435760142784837,3.153607763528859,0.9408163785726299,10,1.0749998092651367,1.6449995040893555,3.859999179840088,5.094999313354492,0.20999908447265625,4,-0.06692916131051796,-2.1343346466555606,18.0,-3.2424182874317258,18.6200008392334,-1.3218424571942209,18.229999542236328,-0.06692916131051796
4579,2018-10-15,18.030000686645508,18.13999938964844,17.6299991607666,17.780000686645508,103100.0,0.014060741864187598,1.1702257176945938,-0.5952379871117751,20.375374054763853,21.714188329080173,0.7115146005835662,1.6759979206360853,3.108624538054123,5.352485804627364,20.36580382918624,0.5100002288818395,-0.881826685414687,-1.414499187469481,-3.35542067283977,0.5264222979008082,-2.3849599301546256,-0.4440384447843364,1.8089788073679784,33.52601602173276,18.755313952977318,0.9704607426851443,10,0.505000114440918,1.3949995040893555,3.552499294281006,4.844999313354492,0.6700000762939453,0,-0.023849156339426747,2.571427922670651,17.780000686645508,-2.1343346466555606,18.0,-3.2424182874317258,18.6200008392334,-0.023849156339426747
4580,2018-10-16,18.350000381469727,18.940000534057614,17.739999771118164,18.09000015258789,87900.0,0.017748179846783785,-1.4999990065902726,1.0400009155273438,26.932686833171843,20.847761003100196,0.25182345289633545,1.2574371009714618,2.6813845115790613,5.078627095162197,20.908178356248268,1.2000007629394496,-0.9775372247273708,-0.9909995079040534,-2.933660220859526,0.951661205051419,-1.9623298643817897,-0.0196691514263172,1.154522090193396,58.44157130949477,42.73201746561231,0.971330356477737,10,-0.005000114440917969,0.8850002288818359,3.219999313354492,4.524999618530273,0.2999992370605469,1,-0.05013624289746543,1.1702257176945938,18.030000686645508,2.571427922670651,17.780000686645508,-2.1343346466555606,18.0,-0.05013624289746543
4581,2018-10-17,18.43000030517578,18.479999542236328,18.07999992370605,18.36000061035156,71700.0,0.004359668776183767,3.705928552194638,0.2692293584712017,29.36711317909409,21.004047973718016,0.09741333152408416,1.0991118298469686,2.4844809321336143,5.03628116468272,21.134698940349615,0.399999618530277,-1.0723472828387806,-0.8254996299743667,-2.770614199156576,1.1196149392078425,-1.7980569145654712,0.14705765461673792,0.7868891272660292,63.63637489580791,45.081388194746445,0.9725572845911055,10,-0.08500003814697266,0.8050003051757812,3.092499256134033,4.444999694824219,0.3799991607666051,2,-0.08193164426903321,-1.4999990065902726,18.350000381469727,1.1702257176945938,18.030000686645508,2.571427922670651,17.780000686645508,-0.08193164426903321
4582,2018-10-18,18.649999618530273,18.75,18.25,18.489999771118164,69200.0,0.011937021688095628,1.7777730682829653,2.2857220708445705,33.09353505174536,22.364656036029352,-0.19130115812799176,0.7589305803018433,2.1390198206915123,4.8615052590330805,21.706608375468367,0.5,-1.097642294702581,-0.504500293731688,-2.3474547670578403,1.3384541795944642,-1.4259775303947642,0.4169769429313881,0.319525400181206,80.53684831711679,58.486285535679585,0.9214772366630756,10,-0.30499935150146484,0.5850009918212891,2.8700003623962402,4.225000381469727,0.2700004577636719,3,-0.05898125490451955,3.705928552194638,18.43000030517578,-1.4999990065902726,18.350000381469727,1.1702257176945938,18.030000686645508,-0.05898125490451955
4583,2018-10-19,18.57999992370605,18.780000686645508,18.200000762939453,18.600000381469727,93400.0,-0.0037533349198930477,2.052622596998444,-0.12500298023510314,33.99016259436907,23.333904450694913,-0.19336957595259108,0.6952445523681305,2.093375107097522,4.912273138261714,22.792891108597015,0.5799999237060547,-1.1095025591801218,-0.4670000076293981,-2.168393361751633,1.234393346492837,-1.3176966846905138,0.38369666943171765,-1.129999160766598,72.5190661863841,47.40176956670673,0.8506966770611175,10,-0.26499938964843395,0.6550006866455114,2.772500038146976,4.295000076293949,0.0,4,-0.03336925951449232,1.7777730682829653,18.649999618530273,3.705928552194638,18.43000030517578,-1.4999990065902726,18.350000381469727,-0.03336925951449232
4584,2018-10-22,18.209999084472656,18.56999969482422,18.030000686645508,18.56999969482422,96100.0,-0.01991393114923079,1.9999894036366719,17.99961853900119,34.848486308040435,24.83692077582619,0.05373224953498834,0.9285575435403715,2.341047758649598,5.231315823793615,23.88557933192232,0.5499992370605433,-1.1134574783142845,-0.7200008392333999,-2.3039861767404517,0.863984498273652,-1.5119935079869258,0.07199182952012606,-0.733398323059081,39.16658454476397,10.852259630590826,0.7919926687535258,10,0.010001182556152344,1.0250015258789062,3.142500877380371,4.665000915527344,0.23000144958495738,0,-0.012081236925601035,2.052622596998444,18.57999992370605,1.7777730682829653,18.649999618530273,3.705928552194638,18.43000030517578,-0.012081236925601035
4585,2018-10-23,18.350000381469727,18.51000022888184,17.729999542236328,18.06999969482422,99100.0,0.007688155081591708,1.6000006357824543,-0.7777783664646294,41.530077711350735,27.46599884290687,-0.0753842890969949,0.6742725712264246,2.0768557992710157,5.021492576372367,24.80296590490529,0.7800006866455114,-1.0946167948104346,-0.48549957275390554,-1.9623019750983133,0.9913028295905022,-1.2239007739261112,0.2529016284183001,-0.8473316215515112,59.047634617795,26.570810691963622,0.7384012011722048,10,-0.13000011444091797,0.8850002288818359,2.8899998664855957,4.524999618530273,0.22999954223632457,1,0.01907358987431773,1.9999894036366719,18.209999084472656,2.052622596998444,18.57999992370605,1.7777730682829653,18.649999618530273,0.01907358987431773
4586,2018-10-24,17.829999923706055,18.350000381469727,17.799999237060547,18.209999084472656,125400.0,-0.028337899016546153,-1.5000021674389974,-1.3571365317674948,36.4508620338721,30.004978720951932,0.35846632909708376,1.0620674888056172,2.450200285563362,5.456601768757288,25.769929188229302,0.5500011444091797,-1.1183551098904232,-0.8869999885559068,-2.280806816479849,0.5068068393680356,-1.5839034025178798,-0.1900965745939338,-0.3017845252532929,9.523835474102775,-24.781374983626392,0.696903413961972,10,0.36500072479248047,1.4050006866455078,3.3550000190734863,5.045000076293945,0.9200000762939453,2,0.045989887736004986,1.6000006357824543,18.350000381469727,1.9999894036366719,18.209999084472656,2.052622596998444,18.57999992370605,0.045989887736004986
4587,2018-10-25,18.07999992370605,18.399999618530273,17.84000015258789,17.84000015258789,75900.0,0.014021312454836732,-3.6666666666666665,-0.6315797398972948,40.50344348078092,33.01019347190982,0.1352284240219781,0.6915830306444981,2.0611627626730815,5.119428316646978,26.512618037776626,0.5699996948242188,-1.0461805663407162,-0.5380000114440939,-1.8057302064085583,0.7297301835203704,-1.1718651089263261,0.09586508603813826,-0.5267488194894341,33.333333333332995,-2.652142122842811,0.6338650974822315,10,0.20499992370605824,1.1550006866455114,3.10500001907349,4.795000076293949,0.8099994659423899,3,0.04037608104628232,-1.5000021674389974,17.829999923706055,1.6000006357824543,18.350000381469727,1.9999894036366719,18.209999084472656,0.04037608104628232
4588,2018-10-26,17.920000076293945,18.030000686645508,17.59000015258789,17.940000534057614,88500.0,-0.008849549119871236,3.399988555951859,-0.08333532015670705,37.41496951704759,34.90348185660802,0.354449797066124,0.7199514987678057,2.215377485410734,5.2060871169771445,27.833110780612667,0.4899997711181605,-0.9979142836605348,-0.59099988937378,-1.6972287189508783,0.5152289402033183,-1.1441143041623292,-0.03788547458523084,-0.34221398042874895,33.673477331734794,-3.27958635040455,0.55311441478855,10,0.3450002670288086,1.3150005340576172,3.2150001525878906,4.920000076293945,0.09000015258789062,4,0.05580357119098922,-3.6666666666666665,18.07999992370605,-1.5000021674389974,17.829999923706055,1.6000006357824543,18.350000381469727,0.05580357119098922
4589,2018-10-29,18.3799991607666,18.739999771118164,18.010000228881836,18.09000015258789,74200.0,0.02566959165815974,-2.2444506610039463,-14.499618539006962,51.84274643098657,37.6712662563652,-0.05663690610183281,0.1494781170467192,1.7428912327034531,4.684257580187207,28.43503587901013,0.8199996948242188,-0.8469278416474779,-0.05600080490112447,-0.9555068653580783,0.8435052555558293,-0.5057538351296031,0.3937522253273542,-0.7899990081787109,68.69558871579004,26.45184488431798,0.4497530302284772,10,-0.19499874114990234,0.7450008392333984,2.150001049041748,4.450000762939453,-0.3699989318847656,0,0.01088143482434778,3.399988555951859,17.920000076293945,-3.6666666666666665,18.07999992370605,-1.5000021674389974,17.829999923706055,0.01088143482434778
4590,2018-10-30,18.90999984741211,18.920000076293945,18.209999084472656,18.3799991607666,149400.0,0.02883572964338499,1.581816416342129,1.8275948251481489,53.44416793181389,40.34649456222296,-0.5574720657591286,-0.44259396500468995,1.1979227068849951,4.09615802507739,28.477970341522006,0.7100009918212891,-0.6540189057018111,0.4989998817443855,-0.3097389797651715,1.3077387432539425,0.09463045098960876,0.9033693124991622,-1.3199996948242188,99.24810304845957,54.626819794120195,0.4043694307547781,10,-0.6549997329711914,0.1250009536743164,1.6225004196166992,3.9200000762939453,-1.100000381469723,1,-0.02485453818863026,-2.2444506610039463,18.3799991607666,3.399988555951859,17.920000076293945,-3.6666666666666665,18.07999992370605,-0.02485453818863026
4591,2018-10-31,17.850000381469727,19.020000457763672,17.790000915527344,19.020000457763672,196300.0,-0.0560549695661392,1.1025631829571074,-2.2075444537612507,48.38710074370195,42.045779639107025,0.4599734299209466,0.5577941883412763,2.20840664664399,5.091304946184611,28.20217804396882,1.2299995422363281,-0.5308220295097463,-0.5049996376037598,-1.3058279556838244,0.29582868047630484,-0.9054137966437921,-0.10458547856372746,-0.2068002319335953,18.181830307363164,-30.198705104210163,0.40041415904003264,10,0.4549999237060547,1.125,2.8125,4.979999542236328,-0.6599998474121129,2,0.040896332024404014,1.581816416342129,18.90999984741211,-2.2444506610039463,18.3799991607666,3.399988555951859,17.920000076293945,0.040896332024404014
4592,2018-11-01,18.65999984741211,19.40999984741211,17.829999923706055,17.920000076293945,143600.0,0.045378120371540875,-2.4347821579989426,-0.6324783956101641,58.39693892370934,44.75764367570039,-0.38940882392394727,-0.2907391906018191,1.3376178646486458,4.220185327113718,27.57329387736409,1.5799999237060547,-0.42909963446435384,0.3199997901916518,-0.4434824710679557,1.0834820514512593,-0.06174134043815371,0.7017409208214573,-0.9341916793823266,58.7912018813587,6.34927053047322,0.3817411306298042,11,-0.15999984741210938,0.3000001907348633,2.0350003242492676,4.170000076293945,-0.9500007629394531,3,0.00482315934211397,1.1025631829571074,17.850000381469727,1.581816416342129,18.90999984741211,-2.2444506610039463,18.3799991607666,0.00482315934211397
4593,2018-11-02,18.739999771118164,18.75,18.31999969482422,18.71999931335449,116600.0,0.004287241391223828,20.499523173755485,0.0270276539862358,57.00196377918395,47.21914117249412,-0.4965427606316659,-0.40488686724558676,1.1994063047997159,4.079867962462554,26.668163266026724,0.43000030517578125,-0.34078293530726,0.40849971771240234,-0.3316929363671939,1.1486923717919986,0.038403390672602455,0.7785960447522022,-0.9499988555908203,58.64194333051548,3.650001267133838,0.3700963270397989,11,-0.23999977111816406,0.2200002670288086,1.955000400543213,4.090000152587891,-0.5499992370605504,4,0.008004248685288484,-2.4347821579989426,18.65999984741211,1.1025631829571074,17.850000381469727,1.581816416342129,18.90999984741211,0.008004248685288484
4594,2018-11-05,18.6299991607666,18.75,18.040000915527344,18.56999969482422,168100.0,-0.005869829866331888,3.733309173676146,2.999904634750564,52.88064551576899,48.480315372985025,-0.35838816734048606,-0.3440283896390568,1.2448483483722477,4.116004417287105,26.24745334642227,0.7099990844726562,-0.28290172702740435,0.3184991836547866,-0.3613851804918049,0.9983835478013781,-0.021442998418507386,0.6584413657280805,-0.7999992370605469,51.85177772074043,-2.592117864085594,0.3399421820732949,11,-0.12999916076660156,0.22500133514404297,2.080000877380371,4.075000762939453,-0.45999908447265625,0,-0.03327960063414481,20.499523173755485,18.739999771118164,-2.4347821579989426,18.65999984741211,1.1025631829571074,17.850000381469727,-0.03327960063414481
4595,2018-11-06,19.049999237060547,19.13999938964844,18.600000381469727,18.63999938964844,93500.0,0.02254428852463053,-1.2040871934605049,6.833391613949141,55.961527316529605,50.64816707105809,-0.7472305004622761,-0.7372452669683689,0.7699642458219316,3.6193617693188536,24.95088395273724,0.5399990081787145,-0.21478201813255282,0.6974992752075195,-0.05654552549788505,1.4515440759129241,0.32047687485481546,1.0745216755602236,-1.0935993194580078,77.77772544993442,23.484686708793852,0.37702240035270246,11,-0.5499992370605469,-0.19499874114990234,1.6025009155273438,3.395000457763672,-1.269998550415039,1,-0.05459312597532606,3.733309173676146,18.6299991607666,20.499523173755485,18.739999771118164,-2.4347821579989426,18.65999984741211,-0.05459312597532606
4596,2018-11-07,19.31999969482422,19.549999237060547,18.86000061035156,19.11000061035156,122100.0,0.014173252943674886,1.0597030221594768,0.5121930795783494,56.38095078933325,52.412334549786124,-0.8757410707894948,-1.0035681542201473,0.4506317919803955,3.278939521847988,23.5704545272448,0.6899986267089879,-0.11370452877719472,0.932499790191649,0.06911952866202142,1.7958800517212765,0.5008096594268352,1.3641899209564627,-1.279998779296875,86.6279282526129,34.18170203729534,0.43169013076481455,11,-0.75,-0.784998893737793,1.1375007629394531,3.0799999237060547,-1.9999999999999964,2,-0.07815736297792786,-1.2040871934605049,19.049999237060547,3.733309173676146,18.6299991607666,20.499523173755485,18.739999771118164,-0.07815736297792786
4597,2018-11-08,21.81999969482422,23.0,19.649999618530273,20.82999992370605,469800.0,0.12939958796530115,1.0,4.714305177111654,71.09374243300631,56.1544204293371,-3.117242293056737,-3.375788186676754,-2.0684104599286144,0.7218611792920626,22.875832291526642,3.6800003051757812,0.011653199044442175,3.241499805450438,1.4977561158623232,4.985243495038553,2.3696279606563806,4.1133716502444955,-3.628998947143554,76.20966687534705,25.21598995227069,0.8718718447940583,11,-1.4249992370605469,-1.5949993133544922,-1.5974998474121094,0.3100004196166992,-4.329999923706055,3,-0.21219061528515315,1.0597030221594768,19.31999969482422,-1.2040871934605049,19.049999237060547,3.733309173676146,18.6299991607666,-0.21219061528515315
4598,2018-11-09,16.59000015258789,20.850000381469727,16.100000381469727,20.850000381469727,673700.0,-0.2396883416765997,1.2300468285405606,-4.303031529058159,43.54067458687804,55.231968002213925,2.1280430571173348,1.8556273875799363,3.0826707151523003,5.871774290529601,20.535150597871507,5.719999313354492,0.09013205272984948,-1.9289997100830085,-3.858754258098429,0.0007548379324120447,-2.893876984090717,-0.9641224360753,6.409999847412109,7.1014463508410435,-43.51333526203585,0.9648772740077095,11,2.9600000381469727,2.9600000381469727,3.527499198913574,5.489999771118164,1.2299995422363281,4,0.0675104835191973,1.0,21.81999969482422,1.0597030221594768,19.31999969482422,-1.2040871934605049,19.049999237060547,0.0675104835191973
4599,2018-11-12,17.600000381469727,17.979999542236328,16.649999618530273,16.649999618530273,242700.0,0.06088006145824454,-1.7999975907194514,-0.22300486194781477,47.20357938652498,54.538569274959606,1.1127857426000212,0.8556294404862825,1.9945122576118486,4.792974857698997,18.06797555697937,1.3899993896484375,0.15935579265069677,-0.8974994659423814,-2.859505408484292,1.0645064765995293,-1.8785024372133385,0.08350350532857576,5.399999618530273,21.739131636640664,-26.660191714006487,0.9810029712709555,11,1.9499998092651367,1.9499998092651367,2.357499599456787,4.364999771118164,-0.09000015258789062,0,0.03352273521590776,1.2300468285405606,16.59000015258789,1.0,21.81999969482422,1.0597030221594768,19.31999969482422,0.03352273521590776
4600,2018-11-13,17.430000305175778,17.829999923706055,17.219999313354492,17.579999923706055,214100.0,-0.009659095034619147,-1.1403470026267797,-0.1578942084911115,48.46860782968104,54.547625617846165,1.1742556372692299,1.004682035416895,2.076319688818341,4.897278857221817,17.03023862487255,0.6100006103515625,0.2586934531781182,-1.021499538421633,-3.040381403864089,0.9973823270208229,-2.0309404711428627,-0.012058605700403291,5.431999702453616,19.275362278778594,-32.63523169815203,1.0094409327212286,11,2.1199998855590856,2.1199998855590856,2.4974994659423864,4.534999847412113,-0.8099994659423757,1,0.042455522556613445,-1.7999975907194514,17.600000381469727,1.2300468285405606,16.59000015258789,1.0,21.81999969482422,0.042455522556613445
4601,2018-11-14,16.920000076293945,17.739999771118164,16.90999984741211,17.510000228881836,176200.0,-0.0292599093489625,-1.7213085023888737,3.9333443535978114,45.64564611866001,53.13081530617402,1.7192607552984427,1.4711849586026915,2.500376422426008,5.326134736934716,16.02130917652836,0.8299999237060547,0.23458315430227827,-1.4559997558593736,-3.588034771319151,0.676035259600404,-2.5220172635892624,-0.3899822481294848,5.806759938812256,11.884054205192578,-40.625911349524124,1.0660175077298888,11,2.630000114440918,2.630000114440918,2.799999713897705,4.640000343322754,-0.600000381469723,2,0.05082745901145014,-1.1403470026267797,17.430000305175778,-1.7999975907194514,17.600000381469727,1.2300468285405606,16.59000015258789,0.05082745901145014
4602,2018-11-15,17.549999237060547,17.790000915527344,17.420000076293945,17.489999771118164,296900.0,0.037233992785216996,-2.7000295640729757,-0.10169398377137685,48.658445011439255,52.20375766531349,1.0228089533204283,0.7953280295308005,1.8028775991219348,4.613998735886987,15.426776479468352,0.8700008392333984,0.17179468413107557,-0.7710005760192864,-2.9298586692637443,1.3878575172251715,-1.8504296226415136,0.30842847060294076,5.044225585372924,30.52629169664885,-23.359813616922306,1.079429046622228,11,2.0000009536743164,2.0000009536743164,2.0575008392333984,3.765000343322754,-0.6599998474121094,3,-0.01310538759173463,-1.7213085023888737,16.920000076293945,-1.1403470026267797,17.430000305175778,-1.7999975907194514,17.600000381469727,-0.01310538759173463
4603,2018-11-16,17.959999084472656,18.5,17.420000076293945,17.420000076293945,456100.0,0.02336181568294937,-3.000007064267171,9.000063578853673,48.47161541742964,51.71386543216468,0.5481770895784486,0.3546824474080026,1.3219806924854929,4.124689678559459,14.76185621372921,1.0799999237060547,0.22444440064489157,-0.3300006866455085,-2.4910040931486677,1.8310027198576506,-1.4105023898970899,0.7505010166060728,4.5043412491415395,70.81076734166174,18.021437655797648,1.0805017032515805,11,1.590001106262207,1.590001106262207,1.4250011444091797,3.2400007247924805,-1.289999008178711,4,-0.026169228135475286,-2.7000295640729757,17.549999237060547,-1.7213085023888737,16.920000076293945,-1.1403470026267797,17.430000305175778,-0.026169228135475286
4604,2018-11-19,17.989999771118164,18.59000015258789,17.760000228881836,18.0,210500.0,0.0016704169362371513,-2.531919728912607,-0.018518976387686983,46.52567941012793,50.665437887008935,0.46695014773322896,0.32396473108219936,1.2312530366300862,4.013471701085081,13.876888853670561,0.8299999237060547,0.15351118764910865,-0.2890000343322754,-2.4539541283687036,1.8759540597041529,-1.3714770813504913,0.7934770126859405,4.347053763453143,64.28569806676627,16.655426298960315,1.0824770470182148,11,1.5600004196166992,1.5600004196166992,1.1500005722045898,2.9650001525878906,-1.1000003814697266,0,-0.00944969863573153,-3.000007064267171,17.959999084472656,-2.7000295640729757,17.549999237060547,-1.7213085023888737,16.920000076293945,-0.00944969863573153
4605,2018-11-20,18.700000762939453,19.40999984741211,18.100000381469727,19.0,223000.0,0.039466425839601804,1.3392869915293204,29.999237078008775,53.29713070574999,50.32279121105525,-0.33293038820929866,-0.37784287024983243,0.4742932860070006,3.2281122469473225,12.810560805998634,1.4200000762939453,0.09989454536357556,0.4035009384155259,-1.7695129908717888,2.5765148677028407,-0.6830060262281314,1.4900079030591833,3.512311708569822,71.60003662109375,19.40844593859508,1.0865069646436578,11,0.8499994277954102,0.8499994277954102,0.2799997329711914,2.179999351501465,-1.5200004577636754,1,-0.06363638959929974,-2.531919728912607,17.989999771118164,-3.000007064267171,17.959999084472656,-2.7000295640729757,17.549999237060547,-0.06363638959929974
4606,2018-11-21,18.649999618530273,18.90999984741211,18.36000061035156,18.649999618530273,97600.0,-0.002673857880705288,1.1153798188020532,-0.0,49.95877895124155,47.9744619353036,-0.4335565262261447,-0.27748645343936573,0.47095079019958774,3.1964299629711377,11.686607065620024,0.5499992370605504,0.07732098843900204,0.31249980926513743,-1.8543883437801512,2.479387962310426,-0.7709442672575051,1.39594388578778,3.44006661117821,61.80902933195826,10.02047361850488,1.0834440765226436,11,-0.17499923706054688,0.9000005722045898,0.1400008201599121,2.2300004959106445,-1.1199989318847656,2,-0.10884712175971867,1.3392869915293204,18.700000762939453,-2.531919728912607,17.989999771118164,-3.000007064267171,17.959999084472656,-0.10884712175971867
4607,2018-11-23,18.809999465942386,19.0,18.450000762939453,18.549999237060547,63100.0,0.008579080465671352,-1.3913157054538066,100.0,50.28664896889165,48.72401464441622,-1.1906342482575454,-0.400527717118198,0.2793213208889149,2.955965507720709,10.632020814457057,0.5499992370605469,0.0019678215699663326,0.43599967956543395,-1.7372092037512878,2.6092085628821557,-0.6506047620929287,1.5226041212237966,3.160265446801322,69.84922359400133,18.145696709966813,1.0866044416583611,11,-0.779999732971195,0.7400007247924769,-0.01999902725220082,2.0700006484985316,-0.9699993133544957,4,-0.13237638712465616,1.1153798188020532,18.649999618530273,1.3392869915293204,18.700000762939453,-2.531919728912607,17.989999771118164,-0.13237638712465616
4608,2018-11-26,18.920000076293945,19.100000381469727,18.81999969482422,18.959999084472656,174900.0,0.005847985830660374,-1.3333412806268825,-0.15384220371932444,51.18755465466376,49.16667856309831,-1.0452902206834551,-0.45510294684342156,0.12832343273270652,2.762289308792969,9.235592859403868,0.2900009155273402,-0.10221133933802662,0.4960002899169922,-1.6792420133357204,2.671242593169705,-0.5916208617093623,1.5836214415433467,2.9328595458242823,70.30303730890385,17.849161912719197,1.0876211516263556,11,-0.7600002288818359,0.630000114440918,-0.12999963760375977,1.9600000381469727,-0.1900005340576172,0,-0.10729390478116452,-1.3913157054538066,18.809999465942386,1.1153798188020532,18.649999618530273,1.3392869915293204,18.700000762939453,-0.10729390478116452
4609,2018-11-27,18.57999992370605,19.01000022888184,18.32999992370605,18.86000061035156,127100.0,-0.017970409683766397,1.3448289469789567,7.000190739592771,48.06265788101951,49.12157301324703,-0.616488413044177,-0.1047200357832665,0.41414833411577234,3.007484372757464,8.978530806193884,0.6800003051757884,-0.5880738305644684,0.14600009918212464,-2.0302291646868973,2.3222293630511466,-0.9421145327523845,1.2341147311166338,3.157802513599208,36.641201368049735,-12.088496939550744,1.08811463193451,11,-0.42000007629394176,0.9700002670288121,0.1950006484985387,2.300000190734867,0.7900009155273473,1,-0.10279870049811757,-1.3333412806268825,18.920000076293945,-1.3913157054538066,18.809999465942386,1.1153798188020532,18.649999618530273,-0.10279870049811757
4610,2018-11-28,18.440000534057614,18.739999771118164,18.040000915527344,18.59000015258789,251400.0,-0.00753495103462376,2.1111139368199754,0.5357116095939528,46.33333741293947,49.19798315705586,-0.3555430449856658,-0.0018310829481897883,0.5017419803758223,3.0560115868955045,8.91712450012289,0.6999988555908203,-0.3981265756240546,0.029500675201411752,-2.1352062144680843,2.194207564870908,-1.0528527696333363,1.1118541200361598,3.1850458621309343,37.73583208125996,-5.943879620243862,1.0823534448347474,11,-0.02500057220458629,1.1099996566772496,0.2874999046325719,2.4399995803833043,0.899999618530277,2,-0.0840564587591206,1.3448289469789567,18.57999992370605,-1.3333412806268825,18.920000076293945,-1.3913157054538066,18.809999465942386,-0.0840564587591206
4611,2018-11-29,18.57999992370605,18.729999542236328,18.200000762939453,18.280000686645508,155100.0,0.0075921575701620725,-1.3043471049707263,-1.999999999999929,33.19502419503071,47.47982528856602,-0.26296178596659203,-0.08889428052495063,0.3189097996184209,2.8260221887288104,8.269649482386374,0.529998779296875,-0.3217926704533767,0.13300008773803285,-2.0164780008180294,2.282478176294095,-0.9417389565400001,1.2077391320160658,2.934545552188119,50.943328325040824,10.908405673425001,1.0747390442780318,11,-0.1649999618530238,0.9700002670288121,0.1475005149841344,2.300000190734867,0.7800006866455078,3,-0.07534981831426313,2.1111139368199754,18.440000534057614,1.3448289469789567,18.57999992370605,-1.3333412806268825,18.920000076293945,-0.07534981831426313
4612,2018-11-30,18.75,18.86000061035156,18.450000762939453,18.479999542236328,228500.0,0.009149627394618332,-1.484862496676548,0.9000038147069775,73.58077493295127,50.269731901401755,-0.27361430887137317,-0.265413969970421,0.09008310827101695,2.5656280243014145,8.296623846980113,0.4099998474121058,-0.2419523273405666,0.2985001564025893,-1.8532311585485957,2.4502314713537743,-0.7773655010730032,1.3743658138781818,2.6562545740056827,66.9810794519069,21.839263111308362,1.075865657475593,11,-0.16499996185302734,0.8000001907348633,-0.03499937057495117,2.130000114440918,1.5400009155273438,4,-0.06506663004557289,-1.3043471049707263,18.57999992370605,2.1111139368199754,18.440000534057614,1.3448289469789567,18.57999992370605,-0.06506663004557289
4613,2018-12-03,18.88999938964844,18.989999771118164,18.549999237060547,18.549999237060547,138400.0,0.007466634114583481,-1.588237274063436,1.2592576894276684,67.38542672929897,52.58748160353187,-0.2992939034230311,-0.4148701881305108,-0.11026322670863564,2.338643729714505,8.370579143952714,0.4400005340576172,-0.059715346525770485,0.430999565124516,-1.7260049853038844,2.5880041155529163,-0.6475027100896824,1.5095018403387144,2.410130100506521,87.62877070310431,37.89386608638242,1.0785022752141997,12,-0.1649990081787145,0.6600008010864222,-0.12999916076660512,1.990000724792477,1.7399997711181605,0,-0.05558492699771822,-1.484862496676548,18.75,-1.3043471049707263,18.57999992370605,2.1111139368199754,18.440000534057614,-0.05558492699771822
4614,2018-12-04,18.010000228881836,18.8799991607666,17.93000030517578,18.8799991607666,148500.0,-0.046585452048708786,1.1839080963760331,-2.558819239529195,56.561084996545645,52.950143191398055,0.652453090172358,0.4387959301432538,0.7037219339449869,3.1239013493127175,7.843854857379143,0.9599990844726598,0.018473884405015184,-0.41799964904785014,-2.5824646212421527,1.7464653231464524,-1.5002321351450014,0.6642328370493011,3.18612667909942,7.5471664162520575,-44.13877305565654,1.0822324860971515,12,0.505000114440918,1.5399999618530273,0.7400002479553223,2.770000457763672,2.819999694824215,1,0.03997775148274907,-1.588237274063436,18.88999938964844,-1.484862496676548,18.75,-1.3043471049707263,18.57999992370605,0.03997775148274907
4615,2018-12-06,18.010000228881836,18.020000457763672,17.209999084472653,17.950000762939453,179600.0,0.0,19.250053644231546,-0.06896498805165194,63.93862142103815,54.50345902137545,0.6082471767801039,0.37617352533446535,0.6463406064776294,3.027718947880878,8.20118026273183,0.8100013732910192,0.07565693133286189,-0.365999698638916,-2.517477845710971,1.785478448433139,-1.4417387721749435,0.7097393748971115,3.0842041485691887,44.94386718000767,-11.29025798526741,1.0757390735360266,12,0.14499950408935547,1.5399999618530273,0.6449999809265137,1.75,2.9099998474121094,3,0.07551363648350162,1.1839080963760331,18.010000228881836,-1.588237274063436,18.88999938964844,-1.484862496676548,18.75,0.07551363648350162
4616,2018-12-07,17.809999465942386,18.15999984741211,17.739999771118164,18.010000228881836,125000.0,-0.011104983919917877,-1.470587575312188,-3.333375719235723,53.73563391637161,54.88667957109545,0.7560723719678961,0.48195884537118516,0.7867424218112511,3.1268431106136774,8.562242009257861,0.4200000762939453,0.1620181934529903,-0.4905004501342738,-2.6082098611222193,1.6272089608536717,-1.5493551556282448,0.5683542553596972,3.1843208315890124,33.70787359641195,-24.713252076890278,1.058854705493972,12,0.34500026702880504,1.740000724792477,0.8350009918212855,1.9500007629394496,3.9700012207031214,4,0.08590683506595753,19.250053644231546,18.010000228881836,1.1839080963760331,18.010000228881836,-1.588237274063436,18.88999938964844,0.08590683506595753
4617,2018-12-10,17.190000534057614,17.860000610351562,17.069999694824222,17.799999237060547,187400.0,-0.03481184449614283,1.1643817720539917,3.0499818802571816,39.56641681609285,53.595442033476466,1.2539773714405733,0.7771497227397184,1.3432225139070617,3.654588791801306,6.010745267215404,0.7900009155273402,0.06960276782051622,-0.8789994239807157,-2.261352721270981,0.5033538733095497,-1.5701760726258485,-0.187822775335583,3.7064333651525523,6.250043461718064,-48.51348195279746,0.6911766486451322,12,0.8499994277954173,2.3599996566772496,1.4499998092651403,2.5699996948242223,4.079999923706058,0,0.1262361843441855,-1.470587575312188,17.809999465942386,19.250053644231546,18.010000228881836,1.1839080963760331,18.010000228881836,0.1262361843441855
4618,2018-12-11,17.709999084472656,17.780000686645508,17.170000076293945,17.309999465942386,137200.0,0.030250060166362225,1.259249709484065,-0.6557384738051589,46.65070820611968,53.43855873626538,0.6082545544198084,0.36402461426114385,0.7644379314132195,3.0442645085285953,6.701636515145639,0.6100006103515625,0.04058237647829088,-0.4150008201599107,-1.6250899300010175,0.7950882896811962,-1.0200453750804641,0.19004373476064274,3.090506144382701,35.35909273405322,-17.448121054924528,0.6050445549205529,12,0.32000064849853516,1.840001106262207,1.02000093460083,2.0500011444091797,3.35000038146973,1,0.14568051747200372,1.1643817720539917,17.190000534057614,-1.470587575312188,17.809999465942386,19.250053644231546,18.010000228881836,0.14568051747200372
4619,2018-12-12,18.190000534057614,18.350000381469727,17.59000015258789,17.809999465942386,150800.0,0.027103414703493867,1.171426858709217,0.9500035762820878,43.54429902985941,53.12866558258982,0.07500107146667645,-0.07326552511503692,0.23581890353197466,2.480601669308623,7.194942447927656,0.7600002288818359,0.001654226023820371,0.035500621795652165,-1.1491996448801238,1.2202008884714282,-0.5568495115422358,0.6278507551335402,2.5164945978500306,87.50001862644119,35.53864829208173,0.5923501333378883,12,-0.16000080108642223,1.3599996566772496,0.5399994850158727,1.5699996948242223,2.7999992370605504,2,0.13413955772791297,1.259249709484065,17.709999084472656,1.1643817720539917,17.190000534057614,-1.470587575312188,17.809999465942386,0.13413955772791297
4620,2018-12-13,18.170000076293945,18.90999984741211,17.860000610351562,18.13999938964844,166900.0,-0.00109953035604482,-2.559330033718145,0.07894895347085495,43.87755399940057,54.31561333863091,0.058864483997503214,0.0052874779292366725,0.2211187875675904,2.4190088251295556,7.534473250812345,1.0499992370605469,-0.06562684456973145,-0.02149982452392507,-1.1560904550990436,1.1130908060511935,-0.5887951398114843,0.5457954907636342,2.444365160604942,59.78262447003693,8.692371790401396,0.567295315287559,12,-0.1400003433227539,1.380000114440918,0.507500171661377,1.5900001525878906,3.0699996948242188,3,0.14639514783946295,1.171426858709217,18.190000534057614,1.259249709484065,17.709999084472656,1.1643817720539917,17.190000534057614,0.14639514783946295
4621,2018-12-14,17.780000686645508,18.32999992370605,17.719999313354492,17.860000610351562,135500.0,-0.02146391788722457,-5.099924660734856,-2.66660308983438,37.59036930885919,50.316679380398455,0.3614616086731779,0.48804158235626716,0.5853550283473723,2.736294095635504,7.670363148029119,0.610000610351559,-0.0752774047404472,-0.4544992446899414,-1.4418183438784808,0.532819854498598,-0.9481587942842111,0.039160304904328314,2.744077253144795,38.58700722511883,-9.711886999348842,0.4936595495942702,12,0.2499990463256836,1.7699995040893555,0.8974995613098145,1.9799995422363281,3.0699996948242188,4,0.17660288348621256,-2.559330033718145,18.170000076293945,1.171426858709217,18.190000534057614,1.259249709484065,17.709999084472656,0.17660288348621256
4622,2018-12-17,17.319999694824222,18.15999984741211,17.180000305175778,17.799999237060547,198300.0,-0.025871820813077373,-1.5789518594180418,5.999999999999956,32.22221044846033,46.40965534919415,0.6674775391355645,0.9801825687784209,1.0140388258550779,3.1177728106711804,8.047258797109489,0.9799995422363317,-0.06371090403219881,-0.9030002593994091,-1.928508581093336,0.12250806229451783,-1.4157544202463725,-0.39024609855244563,3.11559669379967,8.620668865598976,-35.370761080853896,0.5127541608469629,12,0.6700000762939418,2.230000495910641,1.2325005531311,2.4400005340576136,3.260000228881829,0,0.2575058354737776,-5.099924660734856,17.780000686645508,-2.559330033718145,18.170000076293945,1.171426858709217,18.190000534057614,0.2575058354737776
4623,2018-12-18,17.489999771118164,17.90999984741211,17.350000381469727,17.399999618530273,218300.0,0.00981524707213155,-4.894773826972112,-0.1875004967058482,37.41338739105428,44.282133393028445,0.3106738074779578,0.8149487841703902,0.8156631497409776,2.857626139679404,8.379302346757703,0.5900001525878871,0.08638766605444204,-0.7095002174377427,-1.7808981830161983,0.36189774814071285,-1.2451992002269705,-0.17380123464851494,2.858884697362644,17.91904901556546,-25.88670505220505,0.5356989827892275,12,0.5,0.9850006103515625,2.820000648498535,2.7350006103515625,3.5500011444091797,1,0.2161235412299749,-1.5789518594180418,17.319999694824222,-5.099924660734856,17.780000686645508,-2.559330033718145,18.170000076293945,0.2161235412299749
4624,2018-12-19,17.81999969482422,18.170000076293945,17.399999618530273,17.489999771118164,217200.0,0.01886792041306906,-2.019608283125208,3.6666596024244478,43.141581437272094,41.97135117261,-0.05488360694711503,0.4970435489541778,0.45666863317394046,2.452374801487835,8.548871034010585,0.7700004577636719,-0.10845563483893272,-0.3710002899169922,-1.4520504356554902,0.7100498558215058,-0.911525362786243,0.1695247829522586,2.443907091916369,36.99419416152725,-7.266268497443036,0.5405250728692498,12,0.1700000762939453,0.21000003814697266,1.7300004959106445,1.7300004959106445,3.3800010681152344,2,0.18181817208780426,-4.894773826972112,17.489999771118164,-1.5789518594180418,17.319999694824222,-5.099924660734856,17.780000686645508,0.18181817208780426
4625,2018-12-20,17.510000228881836,18.420000076293945,17.440000534057614,17.829999923706055,163600.0,-0.017396154391204677,-3.260876055263413,-0.9696962691096148,38.59275044633603,40.288808564828265,0.19750154775610795,0.7518687685846963,0.7592638534546339,2.6874303455936257,7.987552433018208,0.9799995422363317,-0.28161860405073824,-0.6214997291564934,-1.715507671524204,0.47250821321121705,-1.1685037003403487,-0.07449575797263819,2.670628429753336,26.612901985335156,-16.10814060692583,0.5470039711838554,12,0.4799995422363281,0.6499996185302734,2.0399999618530273,2.0399999618530273,3.6199989318847656,3,0.19874354635908276,-2.019608283125208,17.81999969482422,-4.894773826972112,17.489999771118164,-1.5789518594180418,17.319999694824222,0.19874354635908276
4626,2018-12-21,16.620000839233402,17.940000534057614,16.620000839233402,17.520000457763672,845300.0,-0.05082806270787055,-1.933333898473916,2.8125014901175294,30.314233162706074,39.2607881588964,1.0068264866171113,1.5620764743957203,1.6187916362281207,3.4965496648761096,7.695099276142756,1.3199996948242116,-0.3779834234147117,-1.409999179840085,-2.6661249262564652,-0.15387343342370485,-2.038062053048275,-0.781936306631895,3.47901525385846,0.0,-38.014315019132695,0.62806287320819,12,1.144999504089352,1.394999504089352,2.9299993515014613,2.9299993515014613,4.129999160766598,4,0.27797826104669787,-3.260876055263413,17.510000228881836,-2.019608283125208,17.81999969482422,-4.894773826972112,17.489999771118164,0.27797826104669787
4627,2018-12-24,16.319999694824222,17.25,16.280000686645508,16.579999923706055,120000.0,-0.018050609462124223,-4.705907762388013,0.28888926564926953,26.929983522150565,37.069596527344274,1.3079888466322096,1.7559993612335383,1.9041944138659908,3.7225257261788904,7.428081945047784,0.9699993133544922,-0.5230349571104611,-1.5855003356933572,-2.99975063068187,-0.1712500407048445,-2.2926254831876136,-0.8783751881991009,3.699036084035196,1.8691130648072565,-28.635436726546732,0.7071251474942573,12,1.2750005722045863,1.5250005722045863,3.230000495910641,3.230000495910641,4.540000915527337,0,0.2775735766761174,-1.933333898473916,16.620000839233402,-3.260876055263413,17.510000228881836,-2.019608283125208,17.81999969482422,0.2775735766761174
4628,2018-12-26,16.889999389648438,17.459999084472653,16.200000762939453,16.430000305175778,130400.0,0.03492645254184579,-1.7391322375731766,-1.7692256904963148,39.35360465306016,36.60396381881103,0.6810607285023025,1.0815721244768213,1.3330111323316558,3.0788285603270396,6.974398070255441,1.2599983215331996,-0.5969126500782309,-0.9140006065368667,-2.312983664219413,0.4849824511456795,-1.613492135378138,-0.21450907769559535,3.050655681263187,31.08102883448075,-2.231329941849527,0.699491528841273,12,0.6650009155273438,0.9150009155273438,2.660000801086426,2.660000801086426,4.310001373291016,2,0.21847250843118116,-4.705907762388013,16.319999694824222,-1.933333898473916,16.620000839233402,-3.260876055263413,17.510000228881836,0.21847250843118116
4629,2018-12-27,16.670000076293945,16.819999694824222,16.079999923706055,16.700000762939453,150200.0,-0.013025418668121791,4.481509215368956,-0.06521901381586535,37.77372021420777,35.925760064900714,0.7406620188553497,1.2133514036024557,1.5411865644649367,3.2224642559852796,7.058983506165902,0.8099994659423828,-0.5683404583180796,-1.0384999275207534,-2.4747123835415614,0.3977125285000547,-1.7566061555311556,-0.3203936995103511,3.19384190082884,25.213680090378976,-6.353601235590755,0.7181062280104035,12,0.5799999237060547,1.0749998092651367,2.880000114440918,2.880000114440918,4.8600006103515625,3,0.2621476196300614,-1.7391322375731766,16.889999389648438,-4.705907762388013,16.319999694824222,-1.933333898473916,16.620000839233402,0.2621476196300614
4630,2018-12-28,16.889999389648438,17.209999084472653,16.680000305175778,16.75,148800.0,0.013197319277001629,-2.7857220708445904,-4.666539513001462,41.63636004235004,36.37531459084414,0.3576064405976318,0.918360779510305,1.3013598734010472,2.9280423975014536,7.272452792816109,0.5399990081787074,-0.6052169084296573,-0.7410005569457994,-2.1782918391261923,0.6962907252345936,-1.4596461980359976,-0.02235491585560112,2.8224889053376785,43.54834409378418,11.745722698352374,0.7186456410901968,12,0.3600006103515625,0.8550004959106445,2.660000801086426,2.660000801086426,4.270000457763672,4,0.255180670754348,4.481509215368956,16.670000076293945,-1.7391322375731766,16.889999389648438,-4.705907762388013,16.319999694824222,0.255180670754348
4631,2018-12-31,17.180000305175778,17.450000762939453,16.629999160766598,16.979999542236328,116800.0,0.01716997785713814,1.2162155195966835,1.4285831062670047,49.903285989030344,38.339878539796366,-0.0295639507030252,0.5460962913455525,0.9919135873345901,2.56039826332162,7.395123906640425,0.8200016021728551,-0.6631943449893356,-0.38099966049194833,-1.7588224559965973,0.9968231350127006,-1.0699110582442728,0.30791173726037613,2.387188454959137,79.71022104525528,42.82987692520374,0.6889113977523242,12,0.0699996948242223,0.4099998474121129,2.3699998855590856,2.3699998855590856,4.129999160766609,0,0.2299184391982121,-2.7857220708445904,16.889999389648438,4.481509215368956,16.670000076293945,-1.7391322375731766,16.889999389648438,0.2299184391982121
4632,2019-01-02,17.530000686645508,17.549999237060547,16.889999389648438,17.030000686645508,326500.0,0.020372548035653137,1.4444570031859958,2.49999046329326,48.20001670836764,39.53839290838674,-0.3873801837075632,0.10541497521277066,0.6190416284152924,2.129690511588148,7.353549500817963,0.6599998474121094,-0.721178897224604,0.030000686645507812,-1.2290883175690723,1.289089690860088,-0.5995438154617823,0.6595451887527979,1.8977005200322523,98.63955375806245,59.023521329556935,0.6295445021072902,1,-0.2800006866455078,0.05999946594238281,1.482499599456787,2.0199995040893555,3.539999008178711,2,0.183685064873244,1.2162155195966835,17.180000305175778,-2.7857220708445904,16.889999389648438,4.481509215368956,16.670000076293945,0.183685064873244
4633,2019-01-03,17.84000015258789,18.059999465942386,17.510000228881836,17.530000686645508,137100.0,0.017683939178538832,-2.1428493577691876,0.6199989318847656,46.37680758800956,39.897862480690904,-0.7180182872197385,-0.30280614160043484,0.2915578881596872,1.746513478530055,7.265275504962069,0.5499992370605504,-0.7134611335531531,0.39250011444091726,-0.6989572602054608,1.4839574890872953,-0.15322857288227,0.9382288017641045,1.4537930027710004,88.8889209991425,53.044270071323275,0.5457286873231881,1,-0.5900001525878906,-0.25,0.9499998092651367,1.7100000381469727,3.3899993896484375,3,0.16928253542226468,1.4444570031859958,17.530000686645508,1.2162155195966835,17.180000305175778,-2.7857220708445904,16.889999389648438,0.16928253542226468
4634,2019-01-04,18.729999542236328,18.790000915527344,17.850000381469727,17.90999984741211,195800.0,0.049887857737452634,-1.0000040581945093,2.645164862886008,54.9122770032937,41.71114320924176,-1.6375670167807321,-1.1974955059385834,-0.5940163351346648,0.7877689116844593,8.013605503107343,0.9500007629394531,-0.6122183036722006,1.2464995384216309,0.0359272713091876,2.457071805534074,0.641213404865411,1.8517856719778507,0.4352418838564489,97.22216090062103,61.744977755312306,0.6052861335562211,1,-1.294999122619629,-1.1849994659423828,0.1250004768371582,0.8200006484985352,2.659999847412113,4,0.13187406732889917,-2.1428493577691876,17.84000015258789,1.4444570031859958,17.530000686645508,1.2162155195966835,17.180000305175778,0.13187406732889917
4635,2019-01-07,19.3700008392334,19.56999969482422,18.729999542236328,18.809999465942386,160000.0,0.034169851181996114,-1.3333298012122239,0.6829287581760114,63.36134410680642,45.383044425252905,-2.2193714374775233,-1.8238970092397224,-1.2265777082124245,0.08156707376839023,8.33296021928881,0.8400001525878906,-0.5331187170694278,1.8185008049011238,0.35668811634121766,3.28031349346103,1.087594460621169,2.5494071491810786,-3.2900009155273438,93.19731907276923,55.71289869855978,0.7309063442799539,1,-1.5450010299682617,-1.5450010299682617,-0.5150008201599121,0.17999935150146484,2.1099987030029297,0,0.11151263571641623,-1.0000040581945093,18.729999542236328,-2.1428493577691876,17.84000015258789,1.4444570031859958,17.530000686645508,0.11151263571641623
4636,2019-01-08,19.34000015258789,19.549999237060547,19.01000022888184,19.479999542236328,200000.0,-0.0015488221654973433,2.857152588555833,-0.2499982970143271,68.2971040783395,49.979391153718346,-1.970145308506261,-1.7638277542399052,-1.1725685794043699,0.03765480717574121,8.82741610186168,0.5399990081787074,-0.5040383742672532,1.7120000839233391,0.047186314672405416,3.376813853174273,0.8795931992978723,2.544406968548806,-3.1902002334594712,91.41792850574909,48.205322052579575,0.8324068846254673,1,-1.515000343322754,-1.515000343322754,-0.3575000762939453,0.21000003814697266,2.3999996185302734,1,0.09410546434668388,-1.3333298012122239,19.3700008392334,-1.0000040581945093,18.729999542236328,-2.1428493577691876,17.84000015258789,0.09410546434668388
4637,2019-01-09,19.36000061035156,19.68000030517578,19.040000915527344,19.5,203000.0,0.0010341498245021175,1.55999755859375,1.0000000000000253,67.41155071681844,53.096940716358155,-1.6914463233806174,-1.700086022985193,-1.1758926661449998,-0.053060538545750546,8.768969887246753,0.6399993896484375,-0.4186373376372927,1.6235005378723102,-0.19671694348868485,3.4437180192333035,0.7133917971918144,2.533609278552806,-3.1417966957092247,85.2534708030639,37.23690129806103,0.910108740680497,1,-1.480000495910641,-1.480000495910641,-0.37750053405761363,0.18999958038330433,2.409999847412113,2,0.10072307820838522,2.857152588555833,19.34000015258789,-1.3333298012122239,19.3700008392334,-1.0000040581945093,18.729999542236328,0.10072307820838522
4638,2019-01-10,20.290000915527344,20.90999984741211,19.459999084472656,19.76000022888184,405400.0,0.04803720433141545,-1.5663662741139714,-3.7857356948227667,70.68677316293932,56.75394659955055,-2.3338683597962024,-2.558040697635086,-2.0729080223965717,-0.9807463597425112,9.038558502048852,1.5499992370605504,-0.16350471351227824,2.424500751495362,0.27608619490682784,4.572915308083896,1.350293473201095,3.498708029789629,-3.933325145263673,79.73859346103428,29.074958808946015,1.0742072782942667,1,-1.5200014114379883,-1.7950010299682617,-1.2225008010864258,-0.7400007247924805,1.9599990844726562,3,0.03844252065557896,1.55999755859375,19.36000061035156,2.857152588555833,19.34000015258789,-1.3333298012122239,19.3700008392334,0.03844252065557896
4639,2019-01-11,20.6299991607666,20.649999618530273,20.11000061035156,20.239999771118164,439800.0,0.01675693592399341,1.5116215113287723,0.7358469516649742,75.99999109903975,60.57212782807163,-2.2943423866672106,-2.852096165826879,-2.390119845394935,-1.3223373786672532,9.995809926739394,0.5399990081787145,0.1763450702677467,2.6424990653991713,0.16464010819864683,5.120358022599698,1.403569586798909,3.8814285439994336,-4.000123945874023,87.15593360327854,32.06825624693859,1.2389294786002631,1,-1.859999656677246,-2.1349992752075195,-1.4924988746643066,-1.0799989700317383,1.3600006103515625,4,0.029083878132713847,-1.5663662741139714,20.290000915527344,1.55999755859375,19.36000061035156,2.857152588555833,19.34000015258789,0.029083878132713847
4640,2019-01-14,20.82999992370605,20.950000762939453,20.440000534057614,20.56999969482422,162000.0,0.0096946568626044,1.0399931335711294,0.6666682968817156,89.64216568425664,64.98755890531899,-2.097225059561847,-2.9962162428903873,-2.5816264734076917,-1.526935553088009,11.594826370015635,0.5100002288818395,0.41622151360915893,2.709499835968014,-0.07605303847860512,5.495052710414631,1.3167233987447062,4.102276273191322,-3.943317230862302,93.8143914330573,30.446582775936307,1.392776437223309,1,-1.9099998474121058,-2.3149995803832972,-1.7974996566772425,-1.2799997329711879,-3.3999996185302734,0,0.026884275947839598,1.5116215113287723,20.6299991607666,-1.5663662741139714,20.290000915527344,1.55999755859375,19.36000061035156,0.026884275947839598
4641,2019-01-15,20.920000076293945,20.940000534057614,20.549999237060547,20.93000030517578,174600.0,0.004320698651826049,24.999491385345102,-0.03846238491728769,95.09803958234303,70.19845033576071,-1.7890531575247017,-2.9923324223871255,-2.627739371622912,-1.6319141104938808,13.219427432787937,0.39000129699706676,0.7157809396523547,2.6425000190734877,-0.40398124411436953,5.688981282261345,1.119259387479559,4.165740650667416,-3.7082519378425403,98.42928329621826,26.155299445021555,1.5232406315939282,1,-1.6899995803833008,-2.4049997329711914,-2.067500114440918,-1.369999885559082,-1.5900001525878942,1,0.02676861682122844,1.0399931335711294,20.82999992370605,1.5116215113287723,20.6299991607666,-1.5663662741139714,20.290000915527344,0.02676861682122844
4642,2019-01-16,21.780000686645508,21.88999938964844,20.920000076293945,21.0,160600.0,0.04110901564126168,-1.0638271537301909,-77.99828342551974,95.36178219216232,75.64122529177769,-2.215808139742915,-3.6902710668071315,-3.459067284131798,-2.5117842982589025,14.601985594036371,0.9699993133544957,1.0251430618999535,3.279500579833986,-0.10595131990331197,6.664952479571285,1.586774629965337,4.972226529702635,-4.269192338235058,95.47330497166435,17.24559514862581,1.6927259498686495,1,-1.9100008010864258,-2.7950010299682617,-2.9275007247924805,-2.2300004959106445,-2.6400012969970668,2,-0.0018365892684232277,24.999491385345102,20.920000076293945,1.0399931335711294,20.82999992370605,1.5116215113287723,20.6299991607666,-0.0018365892684232277
4643,2019-01-17,21.270000457763672,21.780000686645508,21.13999938964844,21.700000762939453,231100.0,-0.02341598773201803,1.1694953609413774,-0.5512819572314125,90.49294533131271,79.5946328837798,-1.305369129184438,-3.0383399979795698,-2.9283084669368336,-2.0233839472944126,16.059258916274104,0.6400012969970668,1.2751745517914124,2.5805003166198723,-0.9847029385810018,6.145703571820748,0.7978986890194335,4.363101944220311,-3.321273005229422,65.16857544533401,-18.94857866356692,1.782601627600438,1,-0.9600009918212891,-2.285000801086426,-2.4750003814697266,-1.7200002670288086,-2.020000457763672,3,0.023507286753136736,-1.0638271537301909,21.780000686645508,24.999491385345102,20.920000076293945,1.0399931335711294,20.82999992370605,0.023507286753136736
4644,2019-01-18,21.059999465942386,21.3799991607666,20.920000076293945,21.280000686645508,141400.0,-0.009873107066372122,1.1904813805631245,0.5116303827114411,86.77246221047095,82.19586822863141,-0.815900745512991,-2.7122174902621374,-2.696014928555318,-1.8383393059318642,17.776117811258764,0.45999908447265625,1.5330538464670838,2.208499336242678,-1.4825726457909205,5.899571318276275,0.3629633452258787,4.054035327259477,-2.717144819696717,42.7585807736478,-44.569790483957,1.8455359910167983,1,-0.6099996566772461,-2.0749998092651403,-2.269999504089359,-1.509999275207523,-2.159999847412113,4,0.056505249963659576,1.1694953609413774,21.270000457763672,-1.0638271537301909,21.780000686645508,24.999491385345102,20.920000076293945,0.056505249963659576
4645,2019-01-22,20.989999771118164,21.239999771118164,20.559999465942386,21.0,277700.0,-0.003323822250680619,1.7755127461551192,0.04545533361076506,84.9541064146028,84.04664626599399,-0.5497500969760232,-2.4961144852452932,-2.617616395043303,-1.7909226318460938,19.675040269275474,0.6800003051757777,1.804590687380351,1.96449966430664,-1.7878917887433552,5.716891117356635,0.08830393778164236,3.8406953908316375,-2.292430650532218,32.83585701149809,-53.16532228825585,1.876195726524997,1,-0.5249996185302734,-2.005000114440918,-2.1999998092651367,-1.4399995803833008,-2.010000228881836,1,0.047641734678624426,1.1904813805631245,21.059999465942386,1.1694953609413774,21.270000457763672,-1.0638271537301909,21.780000686645508,0.047641734678624426
4646,2019-01-23,21.239999771118164,21.309999465942386,20.899999618530273,20.989999771118164,113800.0,0.011910433669656051,1.1025666105872485,-24.99942780850658,84.6728738063033,85.96457105371454,-0.5608739506724199,-2.510988870903276,-2.8648436221077276,-2.0605247859623717,20.838319922523393,0.4099998474121129,1.9831446050541324,1.9834997177124016,-1.7137954589424247,5.680794894367228,0.13485212938498847,3.832147306039815,-2.223187623625968,51.12784542731038,-31.90012243455994,1.8486475883274136,1,-0.5650005340576172,-2.255000114440918,-2.4499998092651367,-1.6899995803833008,-2.7999992370605504,2,-0.17937850786247023,1.7755127461551192,20.989999771118164,1.1904813805631245,21.059999465942386,1.1694953609413774,21.270000457763672,-0.17937850786247023
4647,2019-01-24,20.850000381469727,21.170000076293945,20.799999237060547,21.170000076293945,191300.0,-0.01836155338281842,1.3125074505877024,-1.279998779296875,77.7163812377388,86.74563861758115,0.07007834203536234,-1.8595525361744691,-2.557140920681597,-1.6914766872575981,21.686055786574766,0.4400005340576172,2.0563240144092774,1.3670002937316887,-2.122008729782788,4.856009317246166,-0.3775042180255497,3.111504805488927,-1.545869509761907,23.770543062260575,-56.098815829487066,1.7445045117572389,1,0.14999961853027344,-1.8650007247924805,-2.060000419616699,-1.3000001907348633,-2.4300003051757812,3,-0.07290169927836376,1.1025666105872485,21.239999771118164,1.7755127461551192,20.989999771118164,1.1904813805631245,21.059999465942386,-0.07290169927836376
4648,2019-01-25,20.57999992370605,21.13999938964844,20.530000686645508,20.88999938964844,55800.0,-0.01294966200593628,-1.9756183794898687,0.968749254941252,69.23076007989441,85.99350183767609,0.4308496377500717,-1.3691281796777943,-2.2056670468927813,-1.443571561004159,22.686111022947824,0.6099987030029332,2.109828149194925,0.9124998092651317,-2.384119660563055,4.2091192790933185,-0.7358099256489616,2.560809544179225,-1.0172822002041677,5.882273743166774,-68.8264159432516,1.648309734914094,1,0.5850000381469762,-1.595000267028805,-1.8099999427795375,-1.0299997329711879,-2.350000381469723,4,-0.06997087169076599,1.3125074505877024,20.850000381469727,1.1025666105872485,21.239999771118164,1.7755127461551192,20.989999771118164,-0.06997087169076599
4649,2019-01-28,21.040000915527344,21.07999992370605,20.459999084472656,20.5,117900.0,0.022351846138318976,1.0000061527481363,-1.7419414381433067,68.03454646945049,83.59265525825319,0.03925125067916113,-1.5652021144805914,-2.6097298733177716,-1.9278478049263228,23.581005957419553,0.6200008392333949,2.19469795612871,1.1540007591247559,-1.8744774505440773,4.182478968793589,-0.36023834570966073,2.6682398639591725,-1.2445550254108042,68.23547891258708,-3.9637305989557916,1.5142391048344175,1,0.13499832153320312,-2.0550012588500977,-2.8075008392333984,-1.4900007247924805,-3.60000038146973,0,-0.08507608543906187,-1.9756183794898687,20.57999992370605,1.3125074505877024,20.850000381469727,1.1025666105872485,21.239999771118164,-0.08507608543906187
4650,2019-01-29,21.200000762939453,21.280000686645508,20.940000534057614,21.07999992370605,200800.0,0.007604555154464343,1.4285665628980984,0.22222339959593193,69.53781276897207,80.75263005676753,-0.07011819818402643,-1.4606394029424692,-2.705298570287912,-2.114632371757434,25.086081559297025,0.3400001525878942,2.1860998699681318,1.0985005378723152,-1.6309587366393288,3.827959812383959,-0.2662290993835086,2.463230175128139,-1.1950995228697252,87.05898192507453,16.576545541500764,1.3647296372558222,1,-0.02500152587890625,-2.215001106262207,-3.1900010108947754,-1.6500005722045898,-3.690000534057617,1,-0.10849061611497213,1.0000061527481363,21.040000915527344,-1.9756183794898687,20.57999992370605,1.3125074505877024,20.850000381469727,-0.10849061611497213
4651,2019-01-30,21.1299991607666,21.31999969482422,20.899999618530273,21.31999969482422,78400.0,-0.003301962247813872,3.4210410078803393,-1.5833267106412947,68.39914078166345,77.75678101115655,0.03665956289442107,-1.1378805755280084,-2.5539094645202916,-2.0671446610903814,26.941057305586806,0.4200000762939453,2.1126906470799653,0.8309989929199233,-1.558882149428925,3.2208801352687715,-0.3639415782545008,2.0259395640943474,-0.936588105739002,77.90693032416033,8.909049082357939,1.1949405711744243,1,-0.009999275207519531,-2.1449995040893555,-3.054999351501465,-1.5799989700317383,-3.689998626708988,2,-0.10175105082456948,1.4285665628980984,21.200000762939453,1.0000061527481363,21.040000915527344,-1.9756183794898687,20.57999992370605,-0.10175105082456948
4652,2019-01-31,20.75,21.209999084472656,20.71999931335449,21.100000381469727,142900.0,-0.017983870130585222,-1.3902325559757667,1.8421020930582743,55.39904757981757,73.85745903876821,0.28517765237131343,-0.5315301352101969,-2.1155702528276805,-1.70571078048674,28.90643776039633,0.4899997711181676,1.9449760033199688,0.2899998664855943,-1.717743005861827,2.2977427388330156,-0.7138715696881164,1.293871302659305,-0.386930111510317,33.721012757048314,-32.51711309179673,1.0038714361737113,1,0.1699991226196289,-1.765000343322754,-2.859999656677246,-1.1999998092651367,-2.8500003814697266,3,-0.11132527546710291,3.4210410078803393,21.1299991607666,1.4285665628980984,21.200000762939453,1.0000061527481363,21.040000915527344,-0.11132527546710291
4653,2019-02-01,20.86000061035156,20.959999084472656,20.6200008392334,20.86000061035156,174700.0,0.005301234233810126,2.4000343327991467,-0.0,52.853612812446265,70.08869799454324,0.12393557427899538,-0.4254946294317463,-2.1779672928119886,-1.8371785878226667,30.669051050067853,0.3399982452392578,1.742534516255727,0.24900045394896964,-1.339575849412924,1.8375767573108632,-0.5452876977319754,1.0432886056299147,-0.34423777174599834,46.51177232483413,-16.37481816864566,0.794288151680946,2,0.029998779296878553,-1.8750009536743129,-3.1400003433227504,-1.3100004196166957,-4.2200012207031214,4,-0.11697030022361499,-1.3902325559757667,20.75,3.4210410078803393,21.1299991607666,1.4285665628980984,21.200000762939453,-0.11697030022361499
4654,2019-02-04,21.200000762939453,21.32999992370605,20.850000381469727,20.86000061035156,92700.0,0.016299143942458683,-1.6666596024244282,100.0,54.436456762459414,66.69784803319398,-0.21692937808352752,-0.6018160043227319,-2.466398720824259,-2.191298314629041,31.90982583111568,0.4799995422363246,1.4541500612511769,0.4655005455017083,-0.8714789876728837,1.8024800786763002,-0.2029892210855877,1.1339903120890042,-0.5799999237060547,81.69023543697186,21.777437339006497,0.6684897665872968,2,-0.30500125885009766,-2.215001106262207,-3.520000457763672,-1.6500005722045898,-4.4900016784668,0,-0.14009439216130126,2.4000343327991467,20.86000061035156,-1.3902325559757667,20.75,3.4210410078803393,21.1299991607666,-0.14009439216130126
4655,2019-02-05,21.530000686645508,21.57999992370605,21.059999465942386,21.209999084472656,100700.0,0.015566033576892124,1.4761922062116057,0.9411807604707685,56.91610095012697,63.61376216028549,-0.5166008510494358,-0.8028601051397573,-2.7628210125750243,-2.530289106733896,32.61180954728792,0.5200004577636648,1.2167903291826576,0.6875004768371582,-0.5289114399735091,1.9039123936478255,0.07929451843182278,1.2957064352424936,-0.9099998474121094,94.79174117254404,38.1089458054479,0.6082059584053342,2,-0.5100011825561523,-2.2700014114379883,-4.032500743865967,-1.9900007247924805,-5.3600006103515625,1,-0.18996748825580922,-1.6666596024244282,21.200000762939453,2.4000343327991467,20.86000061035156,-1.3902325559757667,20.75,-0.18996748825580922
4656,2019-02-06,21.15999984741211,21.56999969482422,21.06999969482422,21.51000022888184,86700.0,-0.017185361237024965,1.1276626828723901,-1.0937457159376174,42.091833879830354,59.65547912051788,-0.17784354162175475,-0.30516430604303224,-2.3612377524838664,-2.173917016018386,33.35172933576133,0.5,1.0036060288055815,0.22649965286255025,-0.7688638007169466,1.221863106442047,-0.2711820739271964,0.7241813796522969,-0.41299915313720703,56.24995032941552,4.289081618150938,0.49768172678974776,2,-0.1400003433227539,-1.9000005722045898,-3.6624999046325684,-1.619999885559082,-5.069999694824219,2,-0.17249525731809834,1.4761922062116057,21.530000686645508,-1.6666596024244282,21.200000762939453,2.4000343327991467,20.86000061035156,-0.17249525731809834
4657,2019-02-07,21.309999465942386,21.3700008392334,20.86000061035156,21.149999618530273,105400.0,0.007088828904156186,2.642825029631774,-0.4571419229323056,50.5617833050357,57.5811483677558,-0.285783477161452,-0.31788246029212175,-2.482418842838417,-2.3264328637705454,33.871642040174436,0.5100002288818395,0.8139839125352459,0.2789993286132848,-0.39873387544979266,0.9567325326763623,-0.059867273418252154,0.6178659306448218,0.5799999237060547,71.87492549412362,20.693099395284378,0.3388666020315379,2,-0.2899999618530309,-1.9200000762939489,-3.889999389648441,-1.769999504089359,-4.939998626708984,3,-0.18160483476641098,1.1276626828723901,21.15999984741211,1.4761922062116057,21.530000686645508,-1.6666596024244282,21.200000762939453,-0.18160483476641098
4658,2019-02-08,21.06999969482422,21.34000015258789,20.82999992370605,21.200000762939453,77500.0,-0.011262307702153418,1.487806920421681,-0.8125074505876844,50.139278873867966,55.59278530157997,0.03467917898239037,-0.01733999446945944,-2.219341377228588,-2.09532026166773,33.44977049298976,0.5100002288818395,0.5976839001580885,-3.8146972514141453e-07,-0.5810705592160694,0.5810697962766191,-0.2905354703428955,0.2905347074034452,0.7993997192382842,31.999969482422348,-19.410943749854827,0.2905350888731717,2,0.030000686645507812,-1.369999885559082,-3.6499996185302734,-1.5299997329711914,-4.760000228881832,4,-0.15045088382571958,2.642825029631774,21.309999465942386,1.1276626828723901,21.15999984741211,1.4761922062116057,21.530000686645508,-0.15045088382571958
4659,2019-02-11,21.229999542236328,21.26000022888184,20.920000076293945,21.1299991607666,78600.0,0.0075937280365225845,3.2499552970065433,-0.7692273834326124,53.26086449488203,53.78423549334775,-0.10676226728969951,-0.1371144961375137,-2.342967607782363,-2.267518573405475,33.005100483181096,0.3400001525878942,0.45065991948769124,0.1299994468688972,-0.4163378539979945,0.6763367477357889,-0.14316920356455043,0.4031680973023448,0.5978238922119168,53.3332824707036,-0.4096011734957443,0.2731686504334464,2,-0.12999916076660156,-1.359999656677246,-3.809999465942383,-1.6899995803833008,-4.629999160766602,0,-0.21620349748271306,1.487806920421681,21.06999969482422,2.642825029631774,21.309999465942386,1.1276626828723901,21.15999984741211,-0.21620349748271306
4660,2019-02-12,21.38999938964844,21.670000076293945,21.149999618530273,21.3799991607666,92600.0,0.0075364979209631144,-1.21277113812065,0.10000190734139242,52.0891299785623,51.972012070780956,-0.2648257806092005,-0.266682435341842,-2.459471391668224,-2.4366749439795257,32.50482101928137,0.5200004577636719,0.3984679789797205,0.26199932098388956,-0.28347404136566823,0.8074726833334473,-0.01073736019089111,0.5347360021586702,0.3979111043701167,66.66659097824316,12.072721944594754,0.2727366811747794,2,-0.24499893188476918,-1.0799999237060582,-3.899999141693119,-1.8499994277954137,-4.949998855590827,1,-0.21879384940238222,3.2499552970065433,21.229999542236328,1.487806920421681,21.06999969482422,2.642825029631774,21.309999465942386,-0.21879384940238222
4661,2019-02-13,21.479999542236328,21.739999771118164,21.190000534057614,21.3799991607666,102800.0,0.0042075808862080954,-1.2916747795610501,9.999809269498641,59.57444711576085,52.43594535255242,-0.33520797701526917,-0.32946982166726,-2.50854616576526,-2.530930419458201,32.00645143495358,0.5499992370605504,0.32547084916048163,0.3239995002746596,-0.23386868079402845,0.8818676813433477,0.045065409740317364,0.6029335908090019,0.2695945289697299,71.42854148588782,12.40136739388457,0.278934090534344,2,-0.2999992370605469,-1.0299997329711879,-3.6549997329711914,-1.9399995803833008,-6.0,2,-0.24720668431585768,-1.21277113812065,21.38999938964844,3.2499552970065433,21.229999542236328,1.487806920421681,21.06999969482422,-0.24720668431585768
4662,2019-02-14,21.739999771118164,21.8799991607666,21.32999992370605,21.43000030517578,146600.0,0.012104293967539093,-1.156858785206445,3.099982833927788,67.68291051867048,54.083645097688446,-0.49171788702864916,-0.6246464191867389,-2.7292364471779855,-2.8021798832488543,30.91884705975474,0.5499992370605504,0.23299419251000586,0.585999774932862,0.037340320432679874,1.1346592294330442,0.31167004768277096,0.8603295021829531,-0.9099998474121129,86.66671510730211,20.05300601682444,0.2743297272500911,2,-0.38500022888183594,-1.2749996185302734,-3.9149999618530273,-2.1999998092651367,-6.079999923706055,3,-0.2598895896050727,-1.2916747795610501,21.479999542236328,-1.21277113812065,21.38999938964844,3.2499552970065433,21.229999542236328,-0.2598895896050727
4663,2019-02-15,21.770000457763672,22.13999938964844,21.559999465942386,21.799999237060547,151200.0,0.0013799764011663829,-1.577773068283006,-0.09677042250921374,62.806999227691705,55.01370537160315,-0.42360705460423276,-0.6485175659799864,-2.7232813790709756,-2.8443275771244423,29.877149073828214,0.5799999237060547,0.15000668545587814,0.5910004615783677,-0.021737938408442403,1.2037388615651778,0.28463126158496266,0.8973696615717728,-0.919000549316408,69.67220162875137,3.128818097157918,0.3063691999934053,2,-0.2850008010864258,-0.970001220703125,-3.890000343322754,-2.2300004959106445,-5.690000534057617,4,-0.24804774942503538,-1.156858785206445,21.739999771118164,-1.2916747795610501,21.479999542236328,-1.21277113812065,21.38999938964844,-0.24804774942503538
4664,2019-02-19,22.25,22.280000686645508,21.350000381469727,21.65999984741211,279200.0,0.022048669368086804,1.861532683075695,-19.667472024415055,66.56149179840597,56.08541546585637,-0.8258476285099903,-1.0907157213685288,-3.132636856651711,-3.3309321798428115,28.96777961967601,0.9300003051757812,0.19112132630057843,1.0114999771118178,0.23752126588448164,1.785478688339154,0.6245106214981497,1.398489332725486,-1.3474401123046889,97.34507448780143,32.017189802979786,0.3869893556136672,2,-0.6949996948242188,-1.0549993515014648,-3.6175003051757812,-2.7100000381469727,-6.329999923706055,1,-0.26696631613742083,-1.577773068283006,21.770000457763672,-1.156858785206445,21.739999771118164,-1.2916747795610501,21.479999542236328,-0.26696631613742083
4665,2019-02-20,21.989999771118164,22.489999771118164,21.88999938964844,22.270000457763672,298600.0,-0.01168540354525105,-1.499994039553545,-0.47457731225551997,62.79762580551402,58.38605901315455,-0.5517577532174265,-0.7925934241198149,-2.8035572609108144,-3.074166148392063,28.674086238507297,0.600000381469723,0.2392272554859325,0.7014997482299812,-0.1318137344866379,1.5348132309466003,0.28484300687167163,1.1181564895882907,-1.0047934354858405,61.53843896627522,-2.107472321918607,0.4166567413583097,2,-0.3299999237060547,-0.5249996185302734,-3.3575000762939453,-2.4499998092651367,-5.909999847412109,2,-0.24511138907457852,1.861532683075695,22.25,-1.577773068283006,21.770000457763672,-1.156858785206445,21.739999771118164,-0.24511138907457852
4666,2019-02-21,17.430000305175778,20.01000022888184,17.110000610351562,20.01000022888184,958000.0,-0.2073669628651622,1.2480617862690082,9.214262845620969,27.98408957758052,55.87742637677065,3.825825767297225,3.654714370226838,1.780405855408599,1.456688781581665,28.34492278101725,4.879999160766602,0.14081576536691998,-3.6679997444152868,-5.585142188284809,-1.7508573005457642,-4.626570966350048,-2.7094285224805255,5.059999465942386,5.9479506457509945,-58.94344903967402,0.9585712219347617,2,2.3699998855590856,2.3699998855590856,1.287499904632572,2.1099996566772496,-1.5600004196166957,3,-0.05679860893772826,-1.499994039553545,21.989999771118164,1.861532683075695,22.25,-1.577773068283006,21.770000457763672,-0.05679860893772826
4667,2019-02-22,19.32999992370605,19.3700008392334,17.690000534057614,17.770000457763672,560200.0,0.10900743461066242,1.0487792396895719,-0.6046509736719315,41.800639339996046,54.9509108730071,1.8052701784627736,1.7233589312230748,-0.05307039596935681,-0.4594674273802717,28.16323966230152,1.9400005340576207,0.03718047990887641,-1.692000102996829,-3.764736281048478,0.3807360750548199,-2.7283681920226535,-0.6556320139710046,3.159999847412113,41.26393419433468,-24.880299324792617,1.0363680890258251,2,0.47000026702881215,0.47000026702881215,-0.4574995040893519,0.2100000381469762,-3.0599994659423793,4,-0.19917229160193295,1.2480617862690082,17.430000305175778,-1.499994039553545,21.989999771118164,1.861532683075695,22.25,-0.19917229160193295
4668,2019-02-25,19.13999938964844,19.799999237060547,18.959999084472656,19.36000061035156,235700.0,-0.009829308577730345,-1.8965431059430164,-0.1410264718072948,38.77994932021102,53.34192029804366,1.8916351979588555,1.8972181931920566,0.18585357791783963,-0.2868923524879463,28.225123608556068,0.8400001525878906,0.02462233144198578,-1.8100006103515582,-4.041356097988697,0.4213548772855802,-2.9256783541701274,-0.694322866532989,3.2424003982543894,37.73232520370174,-25.353009628755636,1.1156777438185688,2,0.6600008010864222,0.6600008010864222,0.287500381469723,0.4000005722045863,-3.2399997711181676,0,-0.18181816369954706,1.0487792396895719,19.32999992370605,1.2480617862690082,17.430000305175778,-1.499994039553545,21.989999771118164,-0.18181816369954706
4669,2019-02-26,19.25,19.739999771118164,19.09000015258789,19.21999931335449,356800.0,0.005747158508847772,-3.482771321270956,-0.1363660008323135,37.27678329094663,51.6961039994197,1.6441333593152088,1.7352041769768434,0.11158907058756284,-0.4109815888821515,28.405416771408625,0.6499996185302734,-0.04467985820511444,-1.6104999542236342,-3.966754538105917,0.7457546296586486,-2.7886272461647756,-0.4323726622824928,3.0269518043518033,39.776946532896986,-18.500571355518815,1.1781272919411414,2,0.5500001907348633,0.5500001907348633,0.39749956130981445,0.28999996185302734,-2.9400005340576136,1,-0.16467532863864653,-1.8965431059430164,19.13999938964844,1.0487792396895719,19.32999992370605,1.2480617862690082,17.430000305175778,-0.16467532863864653
4670,2019-02-27,18.899999618530273,19.350000381469727,18.780000686645508,19.149999618530273,121100.0,-0.01818183799842732,-1.3265395095367847,-8.33314260283454,37.36017844589499,49.22785192499016,1.7922579797870206,2.006957087451447,0.49464009427623523,-0.06974355017727873,28.479055273517172,0.5699996948242188,-0.11148953874350553,-1.845500278472901,-4.351723896346318,0.6607233394005156,-3.0986120874096095,-0.5923884695361927,3.273613161941526,61.7241118495693,3.0583397221800936,1.2531118089367084,2,0.9000005722045898,0.9000005722045898,0.817500114440918,0.6400003433227539,-2.299999237060547,2,-0.15767193663404222,-3.482771321270956,19.25,-1.8965431059430164,19.13999938964844,1.0487792396895719,19.32999992370605,-0.15767193663404222
4671,2019-02-28,18.979999542236328,19.13999938964844,18.649999618530273,18.88999938964844,173300.0,0.004232800281520621,1.39024367550868,-0.3600006103515483,36.86584158256161,45.80373315431139,1.4755045812295329,1.8526101784476623,0.4618746210902209,-0.15110402406369872,28.659775227739047,0.4899997711181676,-0.21277628682110006,-1.6580003738403306,-4.27669919935612,0.9606984516754586,-2.967349786598227,-0.3486509610824342,3.092340994833066,61.137431333147184,3.9714047000902397,1.3093494127578953,2,0.8200006484985352,0.8200006484985352,0.7450003623962402,0.5600004196166992,-2.3400001525878906,3,-0.15279239665295474,-1.3265395095367847,18.899999618530273,-3.482771321270956,19.25,-1.8965431059430164,19.13999938964844,-0.15279239665295474
4672,2019-03-01,18.440000534057614,19.06999969482422,18.290000915527344,19.06999969482422,205500.0,-0.028450949483800114,1.4761898995158962,-6.99997880727366,35.65976478252375,42.78737377151495,1.67423491783806,2.3301442333962186,1.0586365918616458,0.38454022861314385,29.26134534024911,0.779998779296875,-0.34741458143216875,-2.082499408721926,-4.878186846903297,0.7131880294594453,-3.4803431278126133,-0.6846556896312386,3.5330932044774244,9.93376061358566,-48.33298644218405,1.3978437190906856,3,1.3599996566772496,1.3599996566772496,1.3899989128112828,1.0999994277954137,-1.980001449584961,4,-0.13937096388646464,1.39024367550868,18.979999542236328,-1.3265395095367847,18.899999618530273,-3.482771321270956,19.25,-0.13937096388646464
4673,2019-03-04,18.420000076293945,18.68000030517578,18.25,18.559999465942386,243300.0,-0.0010846234915626862,1.2631531395874116,0.22222154943521652,34.4407571856661,39.2184032589883,1.3064518332979809,2.2745928696023867,1.1308574854297504,0.4008237641049597,30.08475941330258,0.43000030517578125,-0.5371332925320367,-1.9804998397827163,-4.9232623462390634,0.9622626666736309,-3.45188109301089,-0.5091185865545427,3.455831799677423,11.40940284617423,-45.519986879622294,1.471381253228174,3,1.380000114440918,1.380000114440918,1.5724997520446777,1.119999885559082,-2.020000457763672,0,-0.11672093429018315,1.4761898995158962,18.440000534057614,1.39024367550868,18.979999542236328,-1.3265395095367847,18.899999618530273,-0.11672093429018315
4674,2019-03-05,18.229999542236328,18.5,18.229999542236328,18.36000061035156,137900.0,-0.010314904086354604,-3.1538190674608995,0.928583106266981,32.56070988726431,35.85874593473834,0.968047848935008,2.3512285438520024,1.3613087932454562,0.5840487258783114,30.543020443412356,0.2700004577636719,-0.8072120756968744,-2.022000312805176,-5.091892063368277,1.0478914377579258,-3.5569461880867266,-0.487054437523625,3.550515708422644,0.0,-53.396884751125384,1.534945875281551,3,0.3300008773803711,1.5700006484985352,1.8450002670288086,1.3100004196166992,-1.4099998474121058,1,-0.12781129907917854,1.2631531395874116,18.420000076293945,1.4761898995158962,18.440000534057614,1.39024367550868,18.979999542236328,-0.12781129907917854
4675,2019-03-06,17.440000534057614,18.239999771118164,17.420000076293945,18.200000762939453,270400.0,-0.043335108503343545,-1.0499963045173104,5.846107573579224,29.303284254935093,36.00532312111106,1.1675338865990526,2.9714521693306075,2.1934064633370767,1.3753833063824423,30.957974241785752,0.8199996948242188,-1.101186514477373,-2.607499313354495,-5.858499708506034,0.6435010817970443,-4.2329995109302665,-0.9819991157787236,4.247104423795211,1.162817776052576,-47.88966917867448,1.6255001975757697,3,1.1699991226196325,2.3599996566772496,2.639998912811283,1.5449991226196325,-0.6900005340576136,2,-0.06479363724264287,-3.1538190674608995,18.229999542236328,1.2631531395874116,18.420000076293945,1.4761898995158962,18.440000534057614,-0.06479363724264287
4676,2019-03-07,17.510000228881836,17.959999084472656,17.219999313354492,17.290000915527347,219900.0,0.004013743846367657,-3.111081088240748,-0.2894726935519027,27.89968820728356,34.46077299525412,1.2405306208441118,2.7552459779703824,2.195878546308691,1.3009125789771154,31.439746145384944,0.7399997711181641,-1.4851829172859219,-2.354999637603761,-5.749666977552252,1.0396677023447296,-4.052333307578007,-0.6576659676295158,4.085562642020964,15.675721931308658,-27.436604276704777,1.697333669974246,3,0.9999990463256836,2.2899999618530273,2.5699992179870605,1.4749994277954102,-0.8000011444091832,3,-0.05197029329052272,-1.0499963045173104,17.440000534057614,-3.1538190674608995,18.229999542236328,1.2631531395874116,18.420000076293945,-0.05197029329052272
4677,2019-03-08,17.440000534057614,17.790000915527344,17.389999389648438,17.520000457763672,148400.0,-0.003997698110178249,-3.4444067688851683,-0.3636371517994377,27.471381331440668,33.20426544094631,1.133432530883347,2.6566576305213623,2.348702240646869,1.3758884512119387,32.36528054789778,0.40000152587890625,-1.880529326346423,-2.231499385833743,-5.719271815956578,1.2562730442890917,-3.9753856008951587,-0.48761317077232746,4.065851091634162,15.068566523963748,-23.664438779110647,1.7438862150614172,3,1.0399990081787145,2.3599996566772496,2.6124992370605504,1.5449991226196325,-0.5400009155273402,4,-0.04587162384811272,-3.111081088240748,17.510000228881836,-1.0499963045173104,17.440000534057614,-3.1538190674608995,18.229999542236328,-0.04587162384811272
4678,2019-03-11,17.899999618530273,17.93000030517578,17.149999618530273,17.459999084472653,248400.0,0.026376093485453334,2.119990844761487,-5.500011920940124,27.320118991527536,32.09796940767751,0.5353384402547157,2.0522112554405894,1.9602044315020635,0.9271036972764826,33.45634618383492,0.7800006866455078,-1.6780419908459905,-1.6130002975463853,-5.121234526166511,1.89523393107374,-3.367117411856448,0.14111681676367738,3.517934986854698,55.55553985721734,23.235379529358696,1.7541171143100633,3,0.35000038146972656,1.9000005722045898,2.052499771118164,1.0850000381469727,-1.039999008178711,0,-0.08044695892434084,-3.4444067688851683,17.440000534057614,-3.111081088240748,17.510000228881836,-1.0499963045173104,17.440000534057614,-0.08044695892434084
4679,2019-03-12,16.639999389648438,17.510000228881836,16.370000839233402,17.469999313354492,473800.0,-0.07039107573932402,1.5054883327080237,-1.8863611733647605,24.74031507099248,30.695762366021675,1.5490776799639647,3.1101688028760357,3.285631144878959,2.1871134797505185,34.77044251535221,1.5299987792968714,-1.7584718175289815,-2.6435005187988274,-6.277093764353886,0.9900927267562327,-4.460297141576358,-0.8267038960212965,4.691776535835867,14.438433402895336,-13.599809954862957,1.8167966227775298,3,1.115000724792484,2.7900009155273438,3.2975001335144043,2.3450002670288086,0.4500007629394531,1,-0.014423063697193705,2.119990844761487,17.899999618530273,-3.4444067688851683,17.440000534057614,-3.111081088240748,17.510000228881836,-0.014423063697193705
4680,2019-03-13,16.709999084472653,16.959999084472653,16.309999465942386,16.719999313354492,250500.0,0.004206712583641137,1.6530609067306177,0.012048469639837077,44.09834917371135,31.499374320593866,1.2692303913742116,2.8159535589631552,3.2761279689925615,2.1124209976006085,35.65807312266114,0.6499996185302663,-1.8024411725212346,-2.3395008087158224,-6.004547535956007,1.3255459185243605,-4.172024172335913,-0.5069774450957318,4.423305837561617,24.24240672773999,-6.3178794419698185,1.8325233636200917,3,0.9800004959106481,2.6900005340576207,3.230000495910648,2.2750005722045934,0.3100013732910192,2,0.006582921387098484,1.5054883327080237,16.639999389648438,2.119990844761487,17.899999618530273,-3.4444067688851683,17.440000534057614,0.006582921387098484
4681,2019-03-14,16.170000076293945,16.729999542236328,16.100000381469727,16.600000381469727,151900.0,-0.03231592087162283,-1.2105245546171246,42.99904634749569,16.666653253519755,29.38902859514898,1.5295629208088855,3.0965029897739953,3.8622469409900724,2.6432621377810612,36.55251398970905,0.6299991607666016,-1.8672014360992506,-2.613999843597412,-6.3069257017644915,1.0789260145696673,-4.460462772680952,-0.7675369145138724,4.67390651837481,3.825120095221518,-24.332754296712125,1.8464629290835395,3,1.2200002670288086,3.125,3.969999313354492,2.814999580383301,-0.020000457763671875,3,0.035868888124271914,1.6530609067306177,16.709999084472653,1.5054883327080237,16.639999389648438,2.119990844761487,17.899999618530273,0.035868888124271914
4682,2019-03-15,16.09000015258789,16.319999694824222,15.81999969482422,16.190000534057614,650200.0,-0.004947428777278606,1.7777877855072322,0.23255886162416448,17.06262368936646,27.458124873337905,1.3870192440289841,2.879130552799367,3.9771048314751347,2.7100332635954274,37.3827809849843,0.5000000000000018,-1.9232157379768147,-2.411499786376954,-6.0156686142009015,1.1926690414469938,-4.213584200288928,-0.60941537246498,4.374393945024941,12.796226524251269,-13.565999846370827,1.8020844139119743,3,1.0699996948242188,3.064999580383301,4.049999237060547,2.8949995040893555,0.3699989318847621,4,0.03853318371690895,-1.2105245546171246,16.170000076293945,1.6530609067306177,16.709999084472653,1.5054883327080237,16.639999389648438,0.03853318371690895
4683,2019-03-18,16.370000839233402,16.690000534057614,15.960000038146973,16.110000610351562,545500.0,0.017402155623999604,-1.6071382347531566,-2.5999923706347006,19.9999920527097,26.062489558387398,0.8779737944077333,2.2913092900119345,3.725940701490284,2.4194153635602866,37.7175723428462,0.730000495910641,-1.9883815706043002,-1.8614991188049288,-5.236479803012795,1.5134815654029357,-3.54898946090886,-0.17400877670099746,3.6299538181005673,32.54443613036342,7.553604905765212,1.6874903421039325,3,0.6599988937377894,2.7849988937377894,3.8349986076354945,2.614998817443844,0.4799995422363246,0,0.03237622187694966,1.7777877855072322,16.09000015258789,-1.2105245546171246,16.170000076293945,1.6530609067306177,16.709999084472653,0.03237622187694966
4684,2019-03-19,16.309999465942386,16.75,16.120000839233402,16.40999984741211,279800.0,-0.0036653249978589875,-1.6250094374486148,-0.38461651322303064,21.28601866411124,25.17168227051808,0.711839211210993,1.9852694719549753,3.7859842274709408,2.4742506887832505,38.53063370857521,0.629999160766598,-2.0086625427955553,-1.6245004653930621,-4.522212473016225,1.2732115422301007,-3.0733564692046436,-0.17564446158148073,3.271959695140609,42.98245907563849,21.702982559202557,1.4488560038115812,3,0.5799999237060511,2.845000267028805,4.090000629425045,2.6750001907348597,0.4600009918212855,1,0.03372171443399852,-1.6071382347531566,16.370000839233402,1.7777877855072322,16.09000015258789,-1.2105245546171246,16.170000076293945,0.03372171443399852
4685,2019-03-20,16.600000381469727,17.010000228881836,16.319999694824222,16.319999694824222,228600.0,0.01778055947413759,-3.9285631569268236,-2.79999618531735,24.788140815690724,24.825954782563322,0.32425222641201756,1.3394323606362804,3.4787638583900673,2.1784821980934126,38.96643361337621,0.7000007629394496,-2.019659717625313,-1.0649995803833008,-3.3018063316969375,1.171807170930336,-2.183402956040119,0.053403795273517574,2.6057628329873914,65.54624677233475,47.27164882429165,1.118403375656818,3,0.27499961853027344,2.554999351501465,3.8849997520446777,2.3849992752075195,-0.0400009155273402,2,0.029518057822766286,-1.6250094374486148,16.309999465942386,-1.6071382347531566,16.370000839233402,1.7777877855072322,16.09000015258789,0.029518057822766286
4686,2019-03-21,16.440000534057614,16.860000610351562,16.40999984741211,16.59000015258789,229700.0,-0.009638544803331373,-3.285701310614799,-0.5357116095939596,26.95852615572582,24.768970874150558,0.3537070607037123,1.4982785905912088,3.6202971719813704,2.340028450118428,39.325972743653374,0.4500007629394531,-2.0083243580288332,-1.1754994392395055,-3.477081955914354,1.126083077435343,-2.3262906975769297,-0.024708180902081267,2.427186328436214,52.10088747770049,31.417484007538903,1.1507912583374245,3,0.43499946594238637,2.7149991989135778,4.287499427795414,2.5449991226196325,0.09000015258789418,3,0.035279799565973935,-3.9285631569268236,16.600000381469727,-1.6250094374486148,16.309999465942386,-1.6071382347531566,16.370000839233402,0.035279799565973935
4687,2019-03-22,15.479999542236328,16.479999542236328,15.43000030517578,16.329999923706055,298100.0,-0.05839421901675235,-1.2105273724935857,5.666683620919719,22.159089472340042,24.195523149796397,1.1247200912131845,2.271520415605117,4.5496508214792115,3.2920173998424467,39.951276856889365,1.0499992370605487,-1.9127711428577463,-1.943000411987306,-4.284471688064269,0.3984708640896564,-3.1137360500257856,-0.7722647739488266,3.0824686034905397,3.164508827523875,-17.919846386102456,1.1707356380384808,3,0.9900007247924805,3.4800004959106445,5.335000514984131,3.505000114440918,0.6900005340576172,4,0.04328165995521438,-3.285701310614799,16.440000534057614,-3.9285631569268236,16.600000381469727,-1.6250094374486148,16.309999465942386,0.04328165995521438
4688,2019-03-25,15.65999984741211,15.829999923706055,15.300000190734865,15.489999771118164,201600.0,0.01162792703479476,1.0784293926032236,-0.2,25.616703305612262,24.292899620309704,0.6633155190576261,1.9156564130464275,4.310481634983969,3.107525147088225,41.185858130099525,0.5299997329711896,-1.8099754547928413,-1.5890001296997056,-3.9103599500574795,0.7323596906580683,-2.7496800398785943,-0.4283202195208169,2.5265721574486264,21.052611031948008,-2.587289773658906,1.1606799101788874,3,0.49500036239624023,3.2350001335144043,5.25,3.3249998092651367,0.06000041961669744,0,0.051085520105720095,-1.2105273724935857,15.479999542236328,-3.285701310614799,16.440000534057614,-3.9285631569268236,16.600000381469727,0.051085520105720095
4689,2019-03-26,16.079999923706055,16.190000534057614,15.729999542236328,15.729999542236328,167200.0,0.026819928504874913,-1.6285742312030793,2.058824849375624,36.122447073038245,23.40668827579047,0.17380301643093077,1.313326015694404,3.8240123441912743,2.6780849262372044,42.25508331929154,0.5300006866455043,-1.6887035140601405,-1.0105000495910659,-3.1848236217463928,1.163823522564261,-2.0976618356687275,0.0766617364865958,1.7024520271770598,45.61401845443412,18.34063933206147,1.087161786077663,3,0.07500028610229492,2.815000057220459,5.062499523162842,3.0299997329711914,-0.6099996566772479,1,0.04788560083439397,1.0784293926032236,15.65999984741211,-1.2105273724935857,15.479999542236328,-3.285701310614799,16.440000534057614,0.04788560083439397
4690,2019-03-27,15.920000076293945,16.190000534057614,15.789999961853027,16.110000610351562,345300.0,-0.009950239314132636,1.2857150642231094,-0.5428580770677,34.068140102545755,25.340186814571137,0.23463068203587412,1.3055616633457312,3.9078657048705736,2.8191557997863086,43.159319564199286,0.4000005722045863,-1.6098942371458946,-1.0214999198913581,-3.079002515003534,1.0360026752208178,-2.050251217447446,0.00725137766472983,1.5149086281684134,39.74357171720623,10.548637481972158,1.0287512975560884,3,0.2350001335144043,2.9749999046325684,5.455000400543213,3.260000228881836,-0.18000030517578125,2,0.05339198350478913,-1.6285742312030793,16.079999923706055,1.0784293926032236,15.65999984741211,-1.2105273724935857,15.479999542236328,0.05339198350478913
4691,2019-03-28,16.079999923706055,16.260000228881836,15.899999618530273,15.93000030517578,148500.0,0.010050241623450695,-2.428561048491839,-0.7894694574110418,36.61417204578839,27.512581076395797,0.06763420198249648,0.9667260307188457,3.669107189511024,2.6578903682555577,43.97252954657485,0.3600006103515625,-1.3719658450302425,-0.7165000915527351,-2.567500247855236,1.1345000647497674,-1.6420001697039872,0.20899998659851704,1.0560215888344544,66.10170861354263,33.66911769261944,0.9255000781512512,3,0.07500028610229492,1.5750002861022985,5.482500076293945,3.2049999237060547,0.020000457763671875,3,0.02985071794239813,1.2857150642231094,15.920000076293945,-1.6285742312030793,16.079999923706055,1.0784293926032236,15.65999984741211,0.02985071794239813
4692,2019-03-29,15.869999885559082,16.129999160766598,15.710000038146973,16.040000915527347,381000.0,-0.013059703926825206,1.400011989133538,-1.1333430820289256,28.985522126514766,28.51097330681858,0.2717195833592001,1.0269692918221374,3.7685598759776013,2.852457451909032,44.629744569180296,0.41999912261962535,-1.4309471815230168,-0.7980000972747803,-2.521003647802889,0.9250034532533267,-1.6595018725388329,0.06350167798927409,1.0089786419286355,59.37496585150688,28.63348624335444,0.8615017752640537,3,0.2850003242492676,1.679999828338623,3.9300003051757812,3.4149999618530273,0.039999961853027344,4,0.04158795247925573,-2.428561048491839,16.079999923706055,1.2857150642231094,15.920000076293945,-1.6285742312030793,16.079999923706055,0.04158795247925573
4693,2019-04-01,16.270000457763672,16.629999160766598,15.789999961853027,15.93000030517578,296600.0,0.02520482514738842,-1.7096711673880627,-1.9999887803701042,45.340067501831676,31.18364539989863,-0.1608755759036029,0.48236874344416236,3.276822093912294,2.437915859942912,44.96376705758239,0.8399991989135707,-1.2894306128671573,-0.2904995441436782,-1.8094531481866873,1.2284540598993292,-1.049976346165181,0.4689772578778264,0.38792110257864465,60.86966887774218,26.90658756473392,0.7594768020215039,4,-0.11500024795532227,1.2799992561340332,3.5299997329711914,3.0149993896484375,-0.5900001525878924,0,-0.0061463047729668485,1.400011989133538,15.869999885559082,-2.428561048491839,16.079999923706055,1.2857150642231094,15.920000076293945,-0.0061463047729668485
4694,2019-04-02,15.899999618530273,16.420000076293945,15.770000457763672,16.25,158500.0,-0.022741292490673692,-1.1311508215687194,-1.0294124246878067,40.51523822626585,32.93110066774031,0.16187335894283095,0.7050078300432432,3.555664854071729,2.792832915385283,45.30786236338872,0.6499996185302734,-1.1521647399928021,-0.5440003871917725,-1.8688147576982104,0.7808139833146672,-1.2064075724449914,0.1184067980614465,0.7299995422363246,20.652147997955897,-13.93987884395882,0.6624071852532196,4,0.18000078201293945,1.6200003623962402,3.90000057220459,3.385000228881836,-0.01999950408935547,1,-0.011320714202514237,-1.7096711673880627,16.270000457763672,1.400011989133538,15.869999885559082,-2.428561048491839,16.079999923706055,-0.011320714202514237
4695,2019-04-03,16.309999465942386,16.40999984741211,15.8100004196167,15.989999771118164,158000.0,0.025786154543946616,1.3076880754135642,-0.9142838458646103,51.690811796982835,35.679132405657754,-0.32809151057369235,0.21714358053960936,3.0596483241551375,2.3632740760595503,45.108446876571065,0.5999994277954102,-1.032170947365504,-0.0775004863738964,-1.317107917776557,1.1621069450287642,-0.6973042020752267,0.5423032293274339,0.31999969482421164,65.21739130434845,25.629221987261566,0.6198037157013305,4,-0.34499979019165394,1.0150008201599086,3.490000724792477,2.975000381469723,-0.149999618530277,2,-0.051502098492867354,-1.1311508215687194,15.899999618530273,-1.7096711673880627,16.270000457763672,1.400011989133538,15.869999885559082,-0.051502098492867354
4696,2019-04-04,16.600000381469727,16.690000534057614,16.309999465942386,16.329999923706055,145100.0,0.01778055947413759,-1.4516089337353208,0.8437522351763014,55.86206337124055,39.42390728331337,-0.6626996065337263,-0.15233824213253655,2.677167604166236,2.0508908055817834,44.58277954617603,0.38000106811522727,-0.9146992922151682,0.25800042152404856,-0.8698966295201664,1.3858974725682618,-0.30594810399805894,0.8219489470461561,-1.3000001907348615,90.81631560765113,45.86295995146973,0.5639485255221067,4,-0.6050000190734863,0.6199994087219274,3.1999998092651367,2.684999465942383,-1.2400007247924822,3,-0.05180726449329276,1.3076880754135642,16.309999465942386,-1.1311508215687194,15.899999618530273,-1.7096711673880627,16.270000457763672,-0.05180726449329276
4697,2019-04-05,16.639999389648438,16.889999389648438,16.579999923706055,16.639999389648438,104500.0,0.002409578750574015,-4.1667037543313095,0.0,53.28465036156047,42.49812362286317,-0.5820580568214098,-0.2691434619747426,2.5558196198160807,1.9485969328397665,43.899032799206964,0.3099994659423828,-0.8282343214195542,0.33799948692321635,-0.6770368522896817,1.3530358261361144,-0.16951868268323267,0.8455176565296654,-1.3121991920471174,77.678550141178,29.868546002745923,0.5075181696064495,4,-0.3399996757507324,0.5450005531311035,3.160000801086426,2.645000457763672,-1.0199995040893555,4,-0.032451864662605634,-1.4516089337353208,16.600000381469727,1.3076880754135642,16.309999465942386,-1.1311508215687194,15.899999618530273,-0.032451864662605634
4698,2019-04-08,16.459999084472653,16.879999160766598,16.260000228881836,16.620000839233402,95400.0,-0.010817326428975815,-1.2142840112942268,-100.0,51.77304372920171,44.23707880688133,-0.3091548748039692,-0.2135021588781143,2.6594063433371,2.1481314311990864,43.152592929356224,0.6199989318847621,-0.7565552517771543,0.2299992084503124,-0.46001981950221804,0.9200182364028411,-0.11501030552595282,0.5750087224265776,-1.0697109191894487,61.60707899496224,12.641705346441839,0.3450095139762644,4,-0.15999937057494762,0.5300011634826696,3.3400011062622106,2.8250007629394567,-1.0799989700317347,0,-0.03341429329600498,-4.1667037543313095,16.639999389648438,-1.4516089337353208,16.600000381469727,1.3076880754135642,16.309999465942386,-0.03341429329600498
4699,2019-04-09,16.399999618530273,16.510000228881836,16.209999084472653,16.459999084472653,124700.0,-0.0036451682429908816,2.749973178204057,0.37499254950107574,47.49999165535371,45.72950675719333,-0.22237498872480188,-0.181721741999624,2.625890070387271,2.211387687480684,41.91619515813309,0.30000114440918324,-0.5491597675436957,0.18199973106384348,-0.4859933427610983,0.8499928048887853,-0.15199680584862563,0.5159962679763144,-0.9497230042724603,54.62960755381422,7.440979035289622,0.3339965369124706,4,-0.09999990463256836,0.5000004768371582,3.40000057220459,2.885000228881836,-1.1899995803833008,1,-0.043902398176946966,-1.2142840112942268,16.459999084472653,-4.1667037543313095,16.639999389648438,-1.4516089337353208,16.600000381469727,-0.043902398176946966
4700,2019-04-10,16.819999694824222,16.969999313354492,16.219999313354492,16.40999984741211,165800.0,0.025609761345323,1.1126787805847778,-6.833391613949664,54.46008180999244,47.71238561988267,-0.5601949303354345,-0.6251079161401165,2.1101685383703668,1.7998341615600246,40.27923331660725,0.75,-0.35508012914936415,0.5964997768402149,-0.0901021683961325,1.2831017220765624,0.2531988042220412,0.9398007494583887,-1.3121341695507844,80.26321403205905,32.304008164924824,0.3433009726181735,4,-0.4800000190734899,-0.04999971389770863,2.360000610351559,2.465000152587887,-1.909999847412113,2,-0.05588582624484573,2.749973178204057,16.399999618530273,-1.2142840112942268,16.459999084472653,-4.1667037543313095,16.639999389648438,-0.05588582624484573
4701,2019-04-11,16.75,16.969999313354492,16.639999389648438,16.829999923706055,60500.0,-0.004161694179207531,-1.199991099073668,-0.19512183775435032,68.84273206965382,52.14096450245367,-0.4304248219153912,-0.5369582855260226,2.0839165119711325,1.8861023624976667,38.4341122257097,0.3299999237060547,-0.259594265007415,0.49750008583068706,-0.227508183586842,1.222508355248216,0.13499595112192253,0.8600042205394516,-1.1544064474416995,71.05273064480926,16.70739320758195,0.3625041347087647,4,-0.38000011444091797,-0.12000036239624023,2.4549999237060547,2.5349998474121094,-2.050000190734865,3,-0.03522388970673973,1.1126787805847778,16.819999694824222,2.749973178204057,16.399999618530273,-1.2142840112942268,16.459999084472653,-0.03522388970673973
4702,2019-04-12,16.709999084472653,16.920000076293945,16.5,16.920000076293945,100600.0,-0.002388114359841653,2.999981834860719,2.625014901175449,66.25385086430006,54.464718209394604,-0.28914621441605703,-0.47234437364901183,2.0374667731198493,1.9322450515582972,36.40017483298338,0.4200000762939453,-0.13149398160452463,0.4264992237091043,-0.32189626566874807,1.1748947130869567,0.0523014790201799,0.8006969683980305,-1.0319411862665806,65.78945387103786,6.934030511536918,0.3741977446889259,4,-0.33999919891357067,-0.09499883651733043,2.4450006484985387,2.5750007629394567,-2.8299989700317347,4,-0.08078991632320687,-1.199991099073668,16.75,1.1126787805847778,16.819999694824222,2.749973178204057,16.399999618530273,-0.08078991632320687
4703,2019-04-15,16.899999618530273,16.989999771118164,16.559999465942386,16.790000915527347,157900.0,0.011370469447492315,1.9655294883683976,-0.5238008737431736,63.66665289137968,57.03709761662947,-0.425085710514729,-0.6541410189948849,1.7578947912743423,1.7430069588286585,34.89736338752439,0.4300003051757777,-0.01683283200211605,0.5899998188018785,-0.20723219355120648,1.3872318311549634,0.191383812625336,0.9886158249784209,-1.1444252354152962,88.46152905647465,26.77734974489576,0.3986160061765421,4,-0.4999995231628418,-0.28499937057495117,2.2400002479553223,2.385000228881836,-3.219999313354494,0,-0.07573963087950109,2.999981834860719,16.709999084472653,-1.199991099073668,16.75,1.1126787805847778,16.819999694824222,-0.07573963087950109
4704,2019-04-16,16.860000610351562,16.969999313354492,16.670000076293945,16.930000305175778,107700.0,-0.002366805271099115,3.0000508634063223,-0.6363683653829364,66.31944766382985,58.66250160183469,-0.26215860355531007,-0.6016726820038052,1.695049892385228,1.7830645310836104,33.42363509382799,0.2999992370605469,0.16398835973018677,0.52250075340271,-0.31181277039565103,1.3568142772010727,0.10534399150352769,0.9396575153018905,-1.0056721961963309,83.11700214514667,17.88676213311959,0.4171567618991812,4,-0.26000118255615234,-0.4550004005432129,2.164999485015869,2.424999237060547,-3.8300008773803693,1,-0.08778175814548705,1.9655294883683976,16.899999618530273,2.999981834860719,16.709999084472653,-1.199991099073668,16.75,-0.08778175814548705
4705,2019-04-17,17.09000015258789,17.319999694824222,16.860000610351562,16.899999618530273,204600.0,0.013641727989921693,-2.407418919587189,-2.7143051771118545,67.11864351986543,59.913232729459686,-0.41334734098604997,-0.8359395104154288,1.352120127777539,1.5431248921659133,32.10704223479672,0.4599990844726598,0.22650976659162936,0.7280003070831285,-0.16545197971693426,1.6214525938831912,0.2812741636830971,1.1747264504831598,-1.1448180298756245,71.95126489825888,6.54906750746305,0.4467261434000317,4,-0.3250007629394531,-0.7800002098083461,1.502500057220459,2.1949996948242188,-4.180000305175781,2,-0.11000585708925437,3.0000508634063223,16.860000610351562,1.9655294883683976,16.899999618530273,2.999981834860719,16.709999084472653,-0.11000585708925437
4706,2019-04-18,17.020000457763672,17.209999084472653,16.860000610351562,17.020000457763672,158600.0,-0.004095944657649286,-1.1874925494122754,0.0,70.46264057785179,61.82189830904761,-0.3101174853234703,-0.7591834811335829,1.3179758789745755,1.6034749073825587,30.719299061675905,0.3499984741210902,0.350438067402397,0.6290006160736077,-0.3115234706923111,1.5695247028395265,0.15873857269064828,1.099262659456567,-0.9373365778402096,63.41471357195332,-2.636293033291402,0.47026204338295924,4,-0.2550010681152344,-0.7100005149841273,1.5249991416931152,2.2649993896484375,-4.5,3,-0.12397183041138438,-2.407418919587189,17.09000015258789,3.0000508634063223,16.860000610351562,1.9655294883683976,16.899999618530273,-0.12397183041138438
4707,2019-04-22,16.149999618530273,16.989999771118164,16.079999923706055,16.90999984741211,175000.0,-0.051116381658882215,-1.0222227402677495,-100.0,48.17071929707241,61.42164003881103,0.5398369807420664,0.17242609926595875,2.0667403904369266,2.4561143477580387,28.960021206054478,0.9400005340576172,0.37033787080839886,-0.2745002269744887,-1.1214757695697557,0.5724753156207782,-0.6979879982721222,0.14898754432314476,1.1700000762939489,5.645137721363985,-58.53889504748816,0.4234877712976338,4,0.5500001907348633,0.16000032424927113,2.192500591278076,3.145000457763672,-3.589999198913574,0,-0.08978327204425629,-1.1874925494122754,17.020000457763672,-2.407418919587189,17.09000015258789,3.0000508634063223,16.860000610351562,-0.08978327204425629
4708,2019-04-23,16.459999084472653,16.5,16.120000839233402,16.25,219600.0,0.019195013824439444,1.6206755939070023,-0.27631450161747667,58.695645735386634,62.66560160325913,0.2568478055008896,-0.0785960930376497,1.6443442808392312,2.1286234622739144,27.022732554090044,0.379999160766598,0.3537957248798307,-0.00450072288513681,-0.7712156518965685,0.7622142061262949,-0.3878581873908509,0.37885674162057725,0.8352006149292066,30.645099266746996,-37.43249796057961,0.3833574645057156,4,0.24000072479248402,-0.14999914169310813,1.6975007057189977,2.6950006484985387,-4.099999427795408,1,-0.15674356704342385,-1.0222227402677495,16.149999618530273,-1.1874925494122754,17.020000457763672,-2.407418919587189,17.09000015258789,-0.15674356704342385
4709,2019-04-24,16.850000381469727,16.879999160766598,16.079999923706055,16.510000228881836,268300.0,0.023693883273965488,3.0000190735955212,1.6190554041780474,58.43751229345497,63.107538323643844,-0.06996567168813073,-0.4299994135839782,1.139002751564604,1.7286498409074014,25.380056000102496,0.7999992370605433,0.35862215707727074,0.3470005512237542,-0.41573986307435007,1.1097409655218566,-0.03436965592529617,0.7283707583728045,0.42089532241821814,62.09682257193687,-6.080566383747225,0.3813702071490514,4,-0.15000057220458984,-0.540000438690182,1.2424993515014648,2.304999351501465,-5.310000419616699,2,-0.18813056406693363,1.6206755939070023,16.459999084472653,-1.0222227402677495,16.149999618530273,-1.1874925494122754,17.020000457763672,-0.18813056406693363
4710,2019-04-25,16.770000457763672,17.350000381469727,16.760000228881836,16.850000381469727,225200.0,-0.004747769845396044,-10.799958038490148,-0.235293787656094,52.842810857981604,61.32976930012471,0.0024540726894386466,-0.29835114460177437,1.0951967087019199,1.800346394659357,23.35764842687534,0.5900001525878906,0.38432793807777443,0.22450060844421316,-0.49495782130899,0.9439590381974146,-0.13522860643238843,0.5842298233208147,-0.6900005340576172,54.33073113002106,-10.529290043334647,0.359729214876601,4,-0.05500030517578125,-0.44500017166137695,1.2524991035461426,2.3849992752075195,-5.25,3,-0.2230173299167112,3.0000190735955212,16.850000381469727,1.6206755939070023,16.459999084472653,-1.0222227402677495,16.149999618530273,-0.2230173299167112
4711,2019-04-26,16.559999465942386,16.930000305175778,16.469999313354492,16.860000610351562,203700.0,-0.012522420160344439,1.0909110613081971,3.7500178814104412,48.73417912528805,59.383139106901154,0.20413628230402026,-0.053277559227023374,1.1734974754303842,1.9985031824765151,21.51661428032499,0.4600009918212855,0.43456628848901957,-0.00950036048888947,-0.6947889486092045,0.6757882276314255,-0.352144654549047,0.33314393357126804,-0.4799995422363317,37.79522592311163,-24.392299516890695,0.34264429406015756,4,0.15500068664550426,-0.23499917984009144,1.4550004005432093,2.595000267028805,-4.569999694824222,4,-0.2204106120919228,-10.799958038490148,16.770000457763672,3.0000190735955212,16.850000381469727,1.6206755939070023,16.459999084472653,-0.2204106120919228
4712,2019-04-29,16.530000686645508,16.709999084472653,16.420000076293945,16.549999237060547,325800.0,-0.0018115205473632212,-1.416660706196475,0.06666158042304911,51.16281722342027,57.99382403268344,0.23011637249819827,0.03025314982050986,1.060350200990463,2.0136486551317603,19.445232029742463,0.2899990081787074,0.41790360463738097,-0.07249917984008647,-0.6744568798191644,0.5294585201389914,-0.3734780298296272,0.22847967014945425,-0.42460075378417983,35.433118168465384,-25.719599865762653,0.3009788499895394,4,0.1849994659423828,-0.2050004005432129,1.484999179840088,2.6249990463256836,-4.700000762939453,0,-0.2425892354693906,1.0909110613081971,16.559999465942386,-10.799958038490148,16.770000457763672,3.0000190735955212,16.850000381469727,-0.2425892354693906
4713,2019-04-30,16.170000076293945,16.579999923706055,16.129999160766598,16.510000228881836,216100.0,-0.021778620411214145,-1.1428506553073803,17.001239866475917,46.525688114629894,55.79451741610567,0.531577938780945,0.40304203004808414,1.2691029977559651,2.3543163880765974,18.360155742296634,0.4500007629394567,0.3396608417727265,-0.42749977111816406,-1.0426039219192056,0.18760437968287746,-0.7350518465186866,-0.11994769571764152,1.1800003051757812,7.086623633693076,-52.62372416357445,0.30755207540052104,4,0.5450000762939453,0.1550002098083496,1.5450000762939453,2.7899999618530273,-4.590000152587891,1,-0.22325291525320967,-1.416660706196475,16.530000686645508,1.0909110613081971,16.559999465942386,-10.799958038490148,16.770000457763672,-0.22325291525320967
4714,2019-05-01,15.720000267028807,16.540000915527347,15.619999885559082,16.280000686645508,408300.0,-0.02782930161669339,-1.4210515748777572,1.6470593185158642,33.53294815182831,52.06277348632376,0.8972145308934731,0.8841986402797932,1.5440333666925579,2.7962213992827305,17.436339463552596,0.9200010299682653,0.26216420640977134,-0.8684996128082307,-1.5300856271922978,-0.20691359842416368,-1.1992926200002625,-0.537706605616199,1.605600090026856,5.780367214119566,-49.20978439223551,0.33079300719203314,5,0.7649998664855975,0.7649998664855975,1.8049998283386248,3.174999713897707,-3.850000381469725,2,-0.21374049321098565,-1.1428506553073803,16.170000076293945,-1.416660706196475,16.530000686645508,1.0909110613081971,16.559999465942386,-0.21374049321098565
4715,2019-05-02,15.470000267028807,15.850000381469727,15.380000114440918,15.739999771118164,231500.0,-0.015903307617898155,-1.0888909610709978,0.4821416103119381,31.81819290168572,47.76894596674976,0.9982253965731918,1.1257596393588631,1.6208312187742795,3.036590683431095,16.5650267695061,0.4700002670288086,0.17178603005267234,-1.07649965286255,-1.8994922958097558,-0.25350700991534403,-1.4879959743361528,-0.665003331388947,1.7873760711669942,5.806460742770587,-45.20408700870529,0.4114963214736029,5,0.8949999809265154,0.8949999809265154,2.054999828338625,3.424999713897707,-3.640000343322752,3,-0.2540400929114258,-1.4210515748777572,15.720000267028807,-1.1428506553073803,16.170000076293945,-1.416660706196475,16.530000686645508,-0.2540400929114258
4716,2019-05-03,15.739999771118164,15.770000457763672,15.369999885559082,15.550000190734865,546100.0,0.017453102742655213,2.1999923706345723,-0.7037034420641677,37.06667582194017,46.53516335840173,0.5895622600199353,0.8306135550655256,1.324200834501081,2.7616261664316752,16.190364311802398,0.40000057220458984,0.07540538080713333,-0.7635001182556138,-1.661199560072454,0.1341993235612282,-1.212349839164034,-0.3146503973471937,1.4047339936523429,27.611948265272574,-20.639819564580655,0.44884972090842074,5,0.6200003623962402,0.6200003623962402,1.7850003242492676,3.1550002098083496,-4.189999580383299,4,-0.26810669470897364,-1.0888909610709978,15.470000267028807,-1.4210515748777572,15.720000267028807,-1.1428506553073803,16.170000076293945,-0.26810669470897364
4717,2019-05-06,16.100000381469727,16.15999984741211,15.510000228881836,15.640000343322756,374700.0,0.022871703658607467,1.241381975194558,2.421058179281142,39.79592829731673,44.43519475417175,0.24778012567509577,0.4512174538186997,0.8799514736607996,2.408603138518373,15.89451748318341,0.6499996185302734,-0.04284252120406862,-0.37649955749511577,-1.289269218886517,0.5362701038962854,-0.8328843881908163,0.0798852732005848,0.9027546729638658,60.33061759473887,16.456040974659146,0.45638483069570096,5,0.25999975204467773,0.25999975204467773,0.804999828338623,2.794999599456787,-4.260000228881836,0,-0.25527953496709,2.1999923706345723,15.739999771118164,-1.0888909610709978,15.470000267028807,-1.4210515748777572,15.720000267028807,-0.25527953496709
4718,2019-05-07,15.90999984741211,16.149999618530273,15.770000457763672,15.949999809265135,225600.0,-0.011801275127688693,-1.3750040978354487,-0.08695643159978501,38.329233550764755,42.20094156053949,0.392873550486982,0.6302120368471478,0.9878836299199634,2.59624435478284,15.200967772397709,0.37999916076660156,-0.17968381673173184,-0.5390001296997085,-1.486348815307764,0.40834855590834707,-1.0126744725037362,-0.0653257868956807,0.9621347935115239,46.15380226354793,6.943922382364107,0.4736743428040277,5,0.4500002861022949,0.4500002861022949,0.942500114440918,2.9850001335144043,-4.199999809265137,1,-0.2564424866647438,1.241381975194558,16.100000381469727,2.1999923706345723,15.739999771118164,-1.0888909610709978,15.470000267028807,-0.2564424866647438
4719,2019-05-08,15.68000030517578,15.989999771118164,15.59000015258789,15.890000343322756,206300.0,-0.014456288148471663,-1.0512782892565016,5.250005960470484,32.67814137150029,39.96042272870824,0.4910995679401555,0.8469277633196501,1.1279039164168996,2.81485893631554,14.501275751566617,0.39999961853027344,-0.18424791464522627,-0.7329997062683109,-1.740970026144728,0.27497061360810626,-1.2369848662065177,-0.22901454633010232,1.0719635553186908,39.240561339972615,3.9998952668485543,0.5039851599382081,5,0.46999979019165217,0.6799998283386248,1.1724996566772479,3.214999675750734,-4.36999988555908,2,-0.2614796110760511,-1.3750040978354487,15.90999984741211,1.241381975194558,16.100000381469727,2.1999923706345723,15.739999771118164,-0.2614796110760511
4720,2019-05-09,15.880000114440918,15.90999984741211,15.390000343322756,15.619999885559082,471600.0,0.012755089628354144,2.249999999999989,-1.2380961031057778,36.428572888276435,38.59313314681806,0.1693898559295519,0.6038547115216062,0.8496769740183225,2.6048409233947893,14.720372798238262,0.5199995040893537,-0.25214497505442424,-0.4859999179840102,-1.5016956841513611,0.5296958481833407,-0.9938478010676839,0.021847965099665245,0.7614066280587224,64.55699411498415,31.521910258762922,0.5078478830836753,5,0.15999937057495117,0.48000001907348633,0.9200000762939453,3.0149998664855957,-4.550000190734863,3,-0.2525189042810668,-1.0512782892565016,15.68000030517578,-1.3750040978354487,15.90999984741211,1.241381975194558,16.100000381469727,-0.2525189042810668
4721,2019-05-10,16.15999984741211,16.170000076293945,14.329999923706055,15.0600004196167,307300.0,0.017632224871117375,2.2857148939250087,4.23076330557899,50.138507301815416,38.479320933306404,-0.19368481148297434,0.29237766150928124,0.4905118240216737,2.322576643029656,15.37331863591897,1.8400001525878906,-0.34806585940691903,-0.17650017738342427,-1.1794280035975042,0.8264276488306574,-0.677964090490466,0.3249637357236157,0.3796943465322862,99.45650934497093,60.356101808082656,0.5014639131070406,5,-0.7049999237060547,-0.31999969482421875,0.4850001335144043,2.7350001335144043,-4.739999771118164,4,-0.267945542363323,2.249999999999989,15.880000114440918,-1.0512782892565016,15.68000030517578,-1.3750040978354487,15.90999984741211,-0.267945542363323
4722,2019-05-13,15.359999656677244,15.960000038146973,14.989999771118164,15.960000038146973,307500.0,-0.04950496276539129,2.233332167732132,-0.5454551759833487,36.5853772001667,37.3748419428105,0.4725958403263295,1.0393411524022174,1.2178267516332557,3.1229822384052337,15.868930529637264,1.1700000762939453,-0.44380913350493856,-0.9090003967285174,-1.9851320229397462,0.1671312294827132,-1.4470662098341318,-0.370934583622903,0.9587251102433161,55.97824171495497,15.155270206072935,0.538065813105615,5,0.07500076293945668,0.4800004959106463,1.247500419616701,3.5350003242492694,-4.11999988555908,0,-0.24804684577490277,2.2857148939250087,16.15999984741211,2.249999999999989,15.880000114440918,-1.0512782892565016,15.68000030517578,-0.24804684577490277
4723,2019-05-14,15.619999885559082,15.699999809265135,15.029999732971193,15.15999984741211,238500.0,0.016927098612844693,1.1612909676258283,-0.7666662428116822,34.508810917144004,37.48327113895669,0.14122479795457998,0.7151983413464222,0.8873086455133716,2.8621890020581446,16.5282264047093,0.6700000762939418,-0.5110872377689617,-0.5850001811981187,-1.6553569703389783,0.48535660794274094,-1.1201785757685485,-0.04982178662768888,0.5500001907348633,70.1086877649815,30.65579021437148,0.5351783945704295,5,-0.36999988555908203,0.2200002670288086,1.122499942779541,3.2750000953674316,-4.409999847412109,1,-0.24199742385823297,2.233332167732132,15.359999656677244,2.2857148939250087,16.15999984741211,2.249999999999989,15.880000114440918,-0.24199742385823297
4724,2019-05-15,15.380000114440918,15.550000190734865,15.18000030517578,15.550000190734865,142100.0,-0.01536490223281295,3.3529378765608904,-0.3695653526003211,33.17190914278079,37.63368405463392,0.36646090188122926,0.8839560148002548,1.0586730174423735,3.0947229701215804,17.223151448105877,0.43999958038330256,-0.5996814227493719,-0.750999927520752,-1.8352393167122365,0.3332394616707308,-1.2931196221164925,-0.20888023292500968,0.6059999465942383,57.06522302501321,18.68898312157682,0.5421196945957417,5,-0.13000011444091797,0.46000003814697266,1.2649998664855957,3.5149998664855957,-4.430000305175781,2,-0.2386215896609799,1.1612909676258283,15.619999885559082,2.233332167732132,15.359999656677244,2.2857148939250087,16.15999984741211,-0.2386215896609799
4725,2019-05-16,15.210000038146973,15.649999618530273,15.170000076293945,15.520000457763672,133700.0,-0.011053320873146477,-1.4615339471078017,1.823531061719511,33.4963362810192,37.236979661198255,0.5539557821557519,0.9548450426501205,1.1821150912533795,3.261142714479867,18.564753270372908,0.4799995422363281,-0.6546866160717997,-0.8269999980926528,-1.8868730069140867,0.2328730107287793,-1.3569365025033697,-0.29706349368193585,0.6104000091552741,47.826089210005286,8.989027394717098,0.5299365044107164,5,0.039999961853027344,0.630000114440918,1.3899998664855957,3.684999942779541,-4.319999694824219,3,-0.2564102306869822,3.3529378765608904,15.380000114440918,1.1612909676258283,15.619999885559082,2.233332167732132,15.359999656677244,-0.2564102306869822
4726,2019-05-17,14.90999984741211,15.300000190734865,14.829999923706055,15.140000343322756,302200.0,-0.01972387836834033,-1.4102556578513095,0.7419360792963796,31.422011325099703,36.30654444206303,0.8089039165173766,1.1474970005066325,1.428854681285518,3.5699924911856087,20.114064092508617,0.47000026702881037,-0.6331251686196993,-1.0215001583099372,-2.0894106358856384,0.04641031926576389,-1.5554553970977878,-0.4875449195220867,0.7613601875305189,7.079638549031092,-30.85834619850971,0.5339552387878501,5,0.3400001525878906,0.9300003051757812,1.6449999809265137,3.9850001335144043,-3.4099998474121094,4,-0.24010730787012224,-1.4615339471078017,15.210000038146973,3.3529378765608904,15.380000114440918,1.1612909676258283,15.619999885559082,-0.24010730787012224
4727,2019-05-20,14.699999809265135,15.020000457763672,13.34000015258789,14.640000343322756,420000.0,-0.014084509744875962,3.799995640350734,-0.26086668076441305,32.54156468279007,35.66347012339918,0.8933776879622766,1.310486180830365,1.5843124263680313,3.7925009809606056,21.0114430802605,1.6800003051757812,-0.5868408600875128,-1.1590002059936548,-2.3537943018227754,0.035793889835467496,-1.7563972539082169,-0.5616031580790946,0.9499998092651385,57.627112479840456,15.134508306001202,0.597397047914561,5,0.055000305175783026,0.6450004577636737,1.799999952316286,4.195000171661379,-3.3800001144409144,0,-0.2231292364305928,-1.4102556578513095,14.90999984741211,-1.4615339471078017,15.210000038146973,3.3529378765608904,15.380000114440918,-0.2231292364305928
4728,2019-05-21,13.880000114440918,14.640000343322756,13.729999542236328,14.609999656677244,420800.0,-0.05578229288869696,1.3037968265618454,-12.166767333185673,29.912661755035685,35.356194610458665,1.5590950689930327,2.0314414533835325,2.3242874019107447,4.61126658756287,21.957317543586267,0.9700002670288068,-0.6020124833917215,-1.849999952316285,-3.301184761632772,-0.3988151429997977,-2.5755923569745285,-1.1244075476580413,1.4927995681762702,23.37662712976992,-22.77833412433552,0.7255924046582436,5,0.875,1.4650001525878906,2.612499952316284,5.014999866485596,-2.4200000762939453,1,-0.19020175227347913,3.799995640350734,14.699999809265135,-1.4102556578513095,14.90999984741211,-1.4615339471078017,15.210000038146973,-0.19020175227347913
4729,2019-05-22,13.68000030517578,14.229999542236328,13.670000076293945,13.890000343322756,248600.0,-0.014409208041508359,-3.8695500740132602,0.2876714655240042,30.242824863490924,34.66888927437138,1.6154409125413967,2.08887367326634,2.4809083282439577,4.812369552519781,23.72992267258509,0.5599994659423828,-0.6678537034382135,-1.8914997577667254,-3.5103918876928706,-0.27260762784057846,-2.700945822729798,-1.0820536928036528,1.448863433837893,14.718624727005428,-35.030714557514706,0.8094460649630735,5,1.0749998092651385,1.6649999618530291,2.8274998664855975,5.214999675750734,-2.010000228881834,2,-0.18055557104734066,1.3037968265618454,13.880000114440918,3.799995640350734,14.699999809265135,-1.4102556578513095,14.90999984741211,-0.18055557104734066
4730,2019-05-23,13.029999732971193,13.609999656677244,12.93000030517578,13.510000228881836,316700.0,-0.04751466065089638,1.0000000000000104,2.2857162319880002,22.403262769862152,31.58719543748769,2.0323808418580906,2.5764103806592544,3.0768259308432224,5.4561919964977985,26.595583979053238,0.75,-0.7375842178524596,-2.3545002937316877,-4.233598407154902,-0.4754021803084747,-3.2940493504432933,-1.4149512370200803,1.8842003756713854,4.219385342789741,-46.333714933181916,0.9395490567116068,5,1.4150004386901838,2.1100006103515607,3.4725000858306867,5.8650002479553205,-1.5,3,-0.15963161675612403,-3.8695500740132602,13.68000030517578,1.3037968265618454,13.880000114440918,3.799995640350734,14.699999809265135,-0.15963161675612403
4731,2019-05-24,12.90999984741211,13.260000228881836,12.670000076293945,13.170000076293945,478600.0,-0.009209507906238534,1.6818156202993666,0.5416665838825253,15.845819251151312,29.282800109819313,1.835957124919009,2.539123033962685,3.1576418093867886,5.564622751024039,29.218058998273438,0.5900001525878906,-0.7759874002521947,-2.292000198364258,-4.3869828519430065,-0.1970175447855098,-3.3394915251536332,-1.244508871574883,1.7264122887451165,10.212754559982857,-37.48822798997189,1.0474913267893744,5,1.2750000953674316,2.1000003814697266,3.62749981880188,5.985000133514404,-1.5299997329711914,4,-0.1564678178128931,1.0000000000000104,13.029999732971193,-3.8695500740132602,13.68000030517578,1.3037968265618454,13.880000114440918,-0.1564678178128931
4732,2019-05-28,12.520000457763672,13.0600004196167,12.4399995803833,12.920000076293945,443600.0,-0.030209093281020838,-1.2142832814490365,1.538458716942376,15.195070501417433,27.13682895251636,1.9900077477157652,2.754525807143274,3.505696506924931,5.935079221967566,31.949453254800307,0.6200008392333984,-0.8688108074250671,-2.481499576568604,-4.797260427345215,-0.16573872579199467,-3.6393800019569085,-1.3236191511802993,1.8017857488154299,3.636402256219252,-42.43194134467769,1.1578804253883048,5,1.5249991416931152,2.374999523162842,4.017499208450317,6.374999523162842,-1.2000007629394513,1,-0.08146968214615102,1.6818156202993666,12.90999984741211,1.0000000000000104,13.029999732971193,-3.8695500740132602,13.68000030517578,-0.08146968214615102
4733,2019-05-29,12.5600004196167,12.760000228881836,12.270000457763672,12.420000076293945,273500.0,0.0031948850152176966,-1.2272738109945749,-0.35000119209403235,16.66666327039019,25.30291274447296,1.643087807272039,2.5615381969039817,3.4143252072815624,5.870620728089328,34.425580809243016,0.48999977111816406,-1.0726326431501292,-2.260999631881713,-4.749583150143607,0.22758388638017912,-3.5052913910126584,-1.016707872750768,1.423064194247159,14.795923332334246,-30.808580125531883,1.2442917591309461,5,1.3999996185302734,2.25,3.9449994564056396,6.3349995613098145,-1.0200004577636719,2,-0.09872616905774911,-1.2142832814490365,12.520000457763672,1.6818156202993666,12.90999984741211,1.0000000000000104,13.029999732971193,-0.09872616905774911
4734,2019-05-30,12.359999656677244,12.760000228881836,12.279999732971193,12.5600004196167,221700.0,-0.015923627090576042,-1.6666649006061285,-1.4285733748407836,12.393159954810528,22.95811537489422,1.5306109943618669,2.6318456208717773,3.5615057599283713,6.0305409038587445,36.349619971503614,0.48000049591064275,-1.1722585239664856,-2.293000364303591,-4.972388315062458,0.3863875864552764,-3.6326943396830256,-0.9533063889241564,1.2804521259665762,6.716362143092387,-34.98338228225051,1.3396939753794337,5,1.4250006675720233,2.450000762939455,4.1450002193450945,6.535000324249269,-0.9899997711181623,3,-0.07281550513992652,-1.2272738109945749,12.5600004196167,-1.2142832814490365,12.520000457763672,1.6818156202993666,12.90999984741211,-0.07281550513992652
4735,2019-05-31,11.539999961853027,12.25,11.520000457763672,12.25,403300.0,-0.06634301922340491,1.0563366282107594,3.5499866486104703,5.74712979671213,20.105350760628937,1.9839028307217177,3.3121384847797444,4.308718711416603,6.7950658513616915,38.21619788117019,0.8399991989135724,-1.3221715354032515,-2.916500043869018,-5.90249732422329,0.06949723648525463,-4.409498684046154,-1.4235014036918816,1.8263615558147634,1.1493969379377174,-31.87120894658039,1.492998640177136,5,1.7300004959106445,2.895000457763672,4.9649999141693115,7.355000019073486,-0.3299999237060547,4,0.011265174598843242,-1.6666649006061285,12.359999656677244,-1.2272738109945749,12.5600004196167,-1.2142832814490365,12.520000457763672,0.011265174598843242
4736,2019-06-03,11.520000457763672,11.65999984741211,11.119999885559082,11.550000190734865,421600.0,-0.0017330592855689941,3.3200161743781065,0.042253142759667184,6.756761691156868,17.24037265044747,1.6455031157787126,3.1618877675116686,4.259356433670003,6.759390146823165,40.23098260103033,0.5399999618530273,-1.4671254367846611,-2.7254995822906487,-5.918818004410827,0.46781883982953154,-4.322158793350738,-1.1288403712305595,1.4770888479232944,20.618580520076804,-9.105684644490388,1.59665921106009,6,1.359999656677246,2.504999637603758,4.999999761581421,7.374999523162842,-0.07000064849853693,0,0.0008679926050507714,1.0563366282107594,11.539999961853027,-1.6666649006061285,12.359999656677244,-1.2272738109945749,12.5600004196167,0.0008679926050507714
4737,2019-06-04,11.989999771118164,12.020000457763672,11.529999732971193,11.5600004196167,670800.0,0.040798549885277646,-1.0000000000000073,-14.333439298088607,10.96772949768831,15.13538017740887,0.838881439304803,2.496169890945243,3.7549751181084083,6.235564071921598,42.84380269753017,0.5,-1.6123714068185784,-2.05000023841858,-5.269696098033592,1.1696956211964338,-3.6598481682260875,-0.44015230861107213,0.6316716505432254,53.04876240430549,27.25832318232356,1.6098479298075068,6,0.684999942779541,1.9249997138977033,4.530000448226929,6.90500020980835,-0.6499996185302734,1,-0.050875702111907395,3.3200161743781065,11.520000457763672,1.0563366282107594,11.539999961853027,-1.6666649006061285,12.359999656677244,-0.050875702111907395
4738,2019-06-05,11.829999923706055,12.279999732971193,11.779999732971193,12.020000457763672,225400.0,-0.01334444123990075,-2.4482649759280632,-0.4418623734993468,11.159724632204018,13.01503570726588,0.7571281653213919,2.4610113973363035,3.872222033066569,6.325410853380408,45.398181773514665,0.5,-1.7433240559010326,-2.0060000896453865,-5.243786136406385,1.231785957115612,-3.6248931130258857,-0.3871070662648872,0.4913371907348729,43.292676189839305,20.571867091164577,1.6188930233804992,6,0.5349998474121094,2.0199999809265137,4.690000295639038,7.065000057220459,-0.21000003814697266,2,-0.043110755044034166,-1.0000000000000073,11.989999771118164,3.3200161743781065,11.520000457763672,1.0563366282107594,11.539999961853027,-0.043110755044034166
4739,2019-06-06,11.579999923706055,11.970000267028807,11.3100004196167,11.869999885559082,194500.0,-0.02113271357669466,1.6938729435211672,1.526311298499222,10.96772949768831,11.744420899246565,0.7575846470635934,2.517156430394614,4.062142676596373,6.497663039294807,47.93336734349323,0.6599998474121076,-1.8951278456766811,-2.0510000705718987,-5.31626146814164,1.2142613269978408,-3.6836307693567694,-0.41836937178702804,0.6999998092651385,39.655180918618626,19.2792966910605,1.63263069878487,6,0.6100001335144043,2.25000047683716,4.940000295639038,7.315000057220459,-0.01999950408935547,3,-0.0034542281620522086,-2.4482649759280632,11.829999923706055,-1.0000000000000073,11.989999771118164,3.3200161743781065,11.520000457763672,-0.0034542281620522086
4740,2019-06-07,11.869999885559082,11.989999771118164,11.510000228881836,11.640000343322756,206400.0,0.025043174763702103,1.04255422762413,-0.7931019741060885,17.241368679310668,11.899481946819826,0.31931375727623923,2.0146247396046384,3.7193525394413633,6.127618845896208,50.31186353105967,0.4799995422363281,-1.9735303641906938,-1.5605000972747796,-4.735510805066568,1.6145106105170086,-3.1480054511706737,0.027005256621114526,0.40999984741211115,64.65518091861858,40.837755925571656,1.5875053538958943,6,0.2200002670288086,1.7750000953674316,4.615000247955322,7.025000095367432,-0.039999961853027344,4,-0.04212299956365584,1.6938729435211672,11.579999923706055,-2.4482649759280632,11.829999923706055,-1.0000000000000073,11.989999771118164,-0.04212299956365584
4741,2019-06-10,11.829999923706055,12.1899995803833,11.800000190734865,11.979999542236328,208800.0,-0.003369836751362598,-2.714296094459628,-0.6521735524853682,17.89708122214583,12.199705360234091,0.2123341210288352,1.806204377712346,3.6998510414272303,6.085092307707534,51.45426711302834,0.3899993896484357,-2.054757605580276,-1.3840000629425049,-4.359594746924913,1.5915946210399028,-2.8717974049337087,0.10379727904869895,-0.7100000381469727,53.60823424617389,32.660213749824436,1.4877973419912038,6,0.1100001335144043,1.815000057220459,4.535000324249268,7.065000057220459,-0.10999965667724787,0,-0.05240911999641429,1.04255422762413,11.869999885559082,1.6938729435211672,11.579999923706055,-2.4482649759280632,11.829999923706055,-0.05240911999641429
4742,2019-06-11,11.550000190734865,12.119999885559082,11.520000457763672,11.920000076293945,282400.0,-0.02366861663372455,-1.7906992217562272,2.4666721767989404,20.356222982250017,12.609656439329628,0.38025756179671255,1.8826581976813124,3.9226388666251513,6.266367772874558,52.72581034053743,0.5999994277954102,-2.0474503344722397,-1.473499822616576,-4.357030320439277,1.4100306752061247,-2.9152650715279265,-0.0317345737052257,-0.4086003112792991,24.742261959772748,3.9320174536904133,1.4417652489113506,6,0.3899998664855939,2.0949997901916486,4.809999942779539,7.344999790191649,-0.0900001525878924,1,-0.008658041542713435,-2.714296094459628,11.829999923706055,1.04255422762413,11.869999885559082,1.6938729435211672,11.579999923706055,-0.008658041542713435
4743,2019-06-12,11.84000015258789,11.93000030517578,11.220000267028807,11.550000190734865,286400.0,0.025108221390823582,2.021275041545705,-0.7837839231080503,27.114417710450127,14.245351745511806,-0.02527267449476156,1.3649309172800734,3.564722049404491,5.886470860085723,54.134723400580164,0.7100000381469727,-2.0002724146968482,-0.9944998741149895,-3.647779634450952,1.658779886220973,-2.321139754282971,0.33214000605299177,-0.6776282791137707,63.9175592212507,40.58787765853393,1.326639880167981,6,-0.1400003433227539,1.804999828338623,4.519999980926514,5.8150000572204625,-0.3900003433227557,2,-0.0422297291854945,-1.7906992217562272,11.550000190734865,-2.714296094459628,11.829999923706055,1.04255422762413,11.869999885559082,-0.0422297291854945
4744,2019-06-13,11.710000038146973,11.979999542236328,11.609999656677244,11.710000038146973,213400.0,-0.010979739253846543,-2.699984741269097,0.0,31.142851226180582,17.0670985710083,0.0031611017578203615,1.2710540313671963,3.6358224552203318,5.928258544734419,55.579366517512675,0.3699998855590838,-1.9175205216266527,-0.9409999847412109,-3.349361671207266,1.467361701724844,-2.1451808279742384,0.2631808584918165,-0.5270756105346699,50.51547608045487,23.745310600252793,1.2041808432330274,6,-0.010000228881835938,1.934999942779541,4.650000095367432,5.839999675750732,-0.4399995803833008,3,-0.007685751690410081,2.021275041545705,11.84000015258789,-1.7906992217562272,11.550000190734865,-2.714296094459628,11.829999923706055,-0.007685751690410081
4745,2019-06-14,11.3100004196167,11.6899995803833,11.300000190734865,11.68000030517578,122100.0,-0.034158805911803425,1.000004890657124,-100.0,28.835974230595042,19.520344408723656,0.4102460397571317,1.437601130540827,3.9578424074799194,6.237941900732363,57.4161075000677,0.4099998474121076,-1.8668215858537511,-1.14599962234497,-3.30007910910747,1.00807986441753,-2.223039365726219,-0.06895987896372091,-0.10693448894897628,9.278372814167254,-18.777108330252027,1.0770397433812497,6,0.4399995803833008,2.3349995613098145,4.944999694824219,6.239999294281006,-0.16000080108642578,4,0.02210433162905856,-2.699984741269097,11.710000038146973,2.021275041545705,11.84000015258789,-1.7906992217562272,11.550000190734865,0.02210433162905856
4746,2019-06-17,11.329999923706055,11.56999969482422,11.1899995803833,11.25,242200.0,0.0017683026832313598,-2.7999866486105196,-0.21621607689194972,32.55130127680566,21.918519050847806,0.4028216415816921,1.1970170085390048,3.8491388346778344,6.122833734535412,58.98963659515959,0.38000011444091975,-1.778919396060271,-0.9470001220703121,-2.818966092077403,0.9249658479367788,-1.8829831070738567,-0.011017137066767546,0.8599996566772461,15.053795417442595,-15.425851576039642,0.9359829850035453,6,0.4049997329711914,2.315000057220459,4.869999885559082,6.190000057220459,0.2700004577636719,0,0.04413062695206538,1.000004890657124,11.3100004196167,-2.699984741269097,11.710000038146973,2.021275041545705,11.84000015258789,0.04413062695206538
4747,2019-06-18,11.420000076293945,11.68000030517578,11.369999885559082,11.369999885559082,147900.0,0.007943526318970218,-11.39996948253822,0.6250029802350809,33.52599769960398,24.40366050278113,0.24972540259981457,0.8945523566908999,3.6683620524039284,5.9435098826705115,59.301123503696786,0.3500003814697248,-1.555611271947317,-0.6929999828338627,-2.2127520400021172,0.8267520743343919,-1.45287601141799,0.06687604575026462,0.7499995040893559,29.113988229968314,-3.211178106298121,0.759876028584127,6,0.26999950408935547,2.119999885559082,4.227499961853027,5.420000076293945,-0.010000228881835938,1,0.026269718803033415,-2.7999866486105196,11.329999923706055,1.000004890657124,11.3100004196167,-2.699984741269097,11.710000038146973,0.026269718803033415
4748,2019-06-19,11.239999771118164,11.43000030517578,11.15999984741211,11.43000030517578,288100.0,-0.01576184798364688,1.8421020930583087,-3.7999961853172506,33.72092088406778,26.931792879045517,0.3768642045325734,0.9134632846756077,3.759425326799713,6.0365441012029954,59.68181250090146,0.2700004577636701,-1.3750808885383528,-0.7410002708435055,-2.0598658291545267,0.5778652874675156,-1.400433049999016,-0.08156749168799493,0.9103998092651366,9.7560918877176,-24.742296908591506,0.6594327791555105,6,0.434999942779541,2.1700000762939453,4.397500514984131,5.494999885559082,0.43000030517578125,2,0.019572977892233778,-11.39996948253822,11.420000076293945,-2.7999866486105196,11.329999923706055,1.000004890657124,11.3100004196167,0.019572977892233778
4749,2019-06-20,11.210000038146973,11.619999885559082,11.199999809265137,11.289999961853027,291200.0,-0.0026690154432456037,-7.39996948253829,0.4210510465291411,43.77358096737927,29.879816466608695,0.38985771442975015,0.7894019437142923,3.7002399986087156,5.971175499410336,59.87454446916477,0.4200000762939453,-1.238790267944811,-0.6474999904632561,-1.7395742370037137,0.44457425607720147,-1.193537113733484,-0.10146286719302822,0.9007835529174812,9.434003004975304,-28.073166343148635,0.5460371232702286,6,0.4649996757507324,2.174999713897705,4.335000038146973,5.489999771118164,0.7100000381469727,3,0.021409435352493844,1.8421020930583087,11.239999771118164,-11.39996948253822,11.420000076293945,-2.7999866486105196,11.329999923706055,0.021409435352493844
4750,2019-06-21,10.949999809265137,11.3100004196167,10.699999809265137,11.210000038146973,1067600.0,-0.02319359750196881,1.6521708483122075,3.250005960470162,40.13839174784176,32.35107319168602,0.5650532977444875,0.9334420474073717,3.852655208869365,6.130772565351684,59.740275267357944,0.6100006103515625,-1.099491234806429,-0.8035002231597907,-1.81890321467022,0.21190276835063848,-1.3112017189150063,-0.29579872740457525,1.1227524320532236,25.510191172678265,-13.549440230148175,0.507701495755215,6,0.46000003814697266,2.2249999046325684,4.595000267028809,5.555000305175781,1.0900001525878906,4,0.02922380402488889,-7.39996948253829,11.210000038146973,1.8421020930583087,11.239999771118164,-11.39996948253822,11.420000076293945,0.02922380402488889
4751,2019-06-24,10.890000343322754,11.170000076293944,10.81999969482422,10.949999809265137,378700.0,-0.0054794033778535756,-2.4999904632932424,0.23076697355390088,27.822579559748277,33.18066836696361,0.5338293118127861,0.8794381373828024,3.804410931767155,6.090118387638391,59.453443007071094,0.350000381469723,-0.9343574256010143,-0.7624997138977054,-1.691741097555754,0.16674166976034321,-1.2271204057267298,-0.2978790220686811,1.1003867520724135,19.38779978688313,-17.162775054473457,0.46462069182902405,6,0.4499993324279785,2.109999656677246,4.654999732971191,5.524999618530273,0.9299993515014666,0,0.02387504747572744,1.6521708483122075,10.949999809265137,-7.39996948253829,11.210000038146973,1.8421020930583087,11.239999771118164,0.02387504747572744
4752,2019-06-25,11.5,11.68000030517578,11.15999984741211,11.300000190734865,456900.0,0.05601465908596315,-1.166666335530086,-3.333359824522334,44.3685989051943,35.09779961082407,-0.0938813752145844,0.19932396786615492,3.0923135762133107,5.38805785299494,58.600806574417305,0.7899999618530256,-0.8091545638992237,-0.10150003433227539,-0.9375628164190566,0.7345627477545058,-0.519531425375666,0.3165313567111152,0.41296385822736603,81.63263121530174,44.03736405819626,0.4180313910433908,6,-0.16000032424926758,1.3600001335144043,4.045000076293945,4.784999847412109,0.06999969482422053,1,0.008695685345193604,-2.4999904632932424,10.890000343322754,1.6521708483122075,10.949999809265137,-7.39996948253829,11.210000038146973,0.008695685345193604
4753,2019-06-26,11.31999969482422,11.649999618530273,11.15999984741211,11.510000228881836,302500.0,-0.015652200450067766,1.08510845524826,-0.9500035762820966,45.45453939176895,36.68798718477833,0.005140365229456378,0.29688481031554304,3.159894307634511,5.47225957089031,57.61188744991983,0.48999977111816406,-0.6937905136763085,-0.21950030326843084,-0.9308953740138843,0.49189476747702265,-0.5751978386411576,0.1361972321042959,0.5201863204654114,63.2652624306035,24.859395803821677,0.3556975353727263,6,-0.12500000000000178,1.3500003814697248,3.7300004959106428,4.329999923706053,-1.920000076293947,2,0.007950543729169812,-1.166666335530086,11.5,-2.4999904632932424,10.890000343322754,1.6521708483122075,10.949999809265137,0.007950543729169812
4754,2019-06-27,11.460000038146973,11.619999885559082,11.260000228881836,11.369999885559082,234500.0,0.012367521828358763,-1.322582431443004,-0.4736836821763835,42.435424613955306,38.199037227373914,-0.19450624183415144,0.09064926096112202,2.9080728435683447,5.230873336272836,56.569525907111704,0.3599996566772461,-0.5849353715975116,-0.034499979019164684,-0.632125911127682,0.5631259530893526,-0.33331294507342335,0.264312987035094,0.311774804781189,77.5510045202195,40.71129362922508,0.2988129660542584,6,-0.26999998092651367,1.0049996376037598,3.5900001525878906,4.175000190734863,-1.8500003814697266,3,0.01832461059755186,1.08510845524826,11.31999969482422,-1.166666335530086,11.5,-2.4999904632932424,10.890000343322754,0.01832461059755186
4755,2019-06-28,11.670000076293945,11.850000381469727,11.470000267028807,11.529999732971193,396200.0,0.01832461059755186,-1.9230859519713341,1.555556732929239,47.22222406187228,39.82913975904798,-0.3889749330767671,-0.11500868643221551,2.57897168709834,4.914410099355308,54.899267720408176,0.3900003433227539,-0.5213542345381406,0.16900005340576207,-0.43351740373558023,0.7715175105471044,-0.13225867516490908,0.4702587819764332,-0.9700002670288086,82.52425386608196,45.830846381451096,0.3012587285706711,6,-0.39499998092651367,0.4849996566772461,3.380000114440918,3.9650001525878906,-1.8999996185302734,4,0.021422450588311603,-1.322582431443004,11.460000038146973,1.08510845524826,11.31999969482422,-1.166666335530086,11.5,0.021422450588311603
4756,2019-07-01,11.529999732971193,12.239999771118164,11.4399995803833,11.84000015258789,288500.0,-0.01199660174871331,-2.2653020710272225,-2.214283281449052,49.6350281125113,41.6190320271488,-0.24319576933341835,0.027172326572918237,2.5980451334610084,4.951960171747233,52.66499837144152,0.8000001907348633,-0.48395048351388503,0.028499746322633968,-0.5741006845547307,0.6311001771999987,-0.27280046911604927,0.3297999617613172,-0.8069999122619649,34.25925108303871,-3.7828950434844373,0.3013002154386826,7,-0.05999994277954279,0.45000028610229315,3.2625005245208722,3.6900005340576154,-1.5599994659423864,0,0.04423245799593878,-1.9230859519713341,11.670000076293945,-1.322582431443004,11.460000038146973,1.08510845524826,11.31999969482422,0.04423245799593878
4757,2019-07-02,11.380000114440918,11.56999969482422,11.229999542236328,11.550000190734865,155600.0,-0.013009507545896692,2.238110808356002,0.548386600586364,41.15384347339999,42.444912314852374,-0.11115609212563449,0.13610743651901913,2.6509286141148554,4.995202117280066,51.2388973554877,0.3400001525878924,-0.40151928048662633,-0.09099988937378001,-0.6496410560229453,0.4676412772753853,-0.37032047269836355,0.18832069395080353,-0.5963202957153317,20.370396534276647,-13.803889080633287,0.2793205833245828,7,0.08999967575073242,0.5,3.2174999713897705,3.630000114440918,-1.1800003051757812,1,0.03866428611234851,-2.2653020710272225,11.529999732971193,-1.9230859519713341,11.670000076293945,-1.322582431443004,11.460000038146973,0.03866428611234851
4758,2019-07-03,11.31999969482422,11.529999732971193,11.25,11.399999618530273,76000.0,-0.005272444553015343,-1.5454600625959258,0.4705875753121726,42.29248252005262,42.28034582070497,-0.043152206563496165,0.16436811679391816,2.6011196230299696,4.950844251443494,50.30773588657904,0.2799997329711932,-0.34463293456665767,-0.1255002975463846,-0.6612329324084563,0.4102323373156871,-0.3933666149774204,0.14236601988465125,-0.47806707800293147,8.910904177470428,-22.23811424904391,0.2678663174310362,7,0.15000009536742986,0.4100003242492658,3.15000009536743,3.575000286102293,-1.3499994277954137,2,0.02208480624909437,2.238110808356002,11.380000114440918,-2.2653020710272225,11.529999732971193,-1.9230859519713341,11.670000076293945,0.02208480624909437
4759,2019-07-05,11.539999961853027,11.5600004196167,11.279999732971193,11.31999969482422,102400.0,0.01943465308832093,1.1538416394320392,-2.750005960470201,54.8936064872569,43.919814125084436,-0.23626502958165574,-0.06195917622771141,2.259029504410748,4.624150782497114,49.01366038724099,0.28000068664550604,-0.29029255681187216,0.09649996757507395,-0.4374140663337496,0.6304140014838975,-0.17045704937933692,0.36345698452948483,-0.6421446588598627,30.69310389759995,-3.089289920228911,0.2669570169544114,7,-0.010000228881835938,0.19000005722045898,2.8450002670288086,3.270000457763672,-2.0900001525878906,4,-0.18544197143819785,-1.5454600625959258,11.31999969482422,2.238110808356002,11.380000114440918,-2.2653020710272225,11.529999732971193,-0.18544197143819785
4760,2019-07-08,11.369999885559082,11.630000114440918,11.09000015258789,11.470000267028807,576400.0,-0.014731375810736802,1.571427922670651,-0.45454663678490326,50.799998931885185,46.47286072198853,-0.000472292418292497,0.07237208164599096,2.30502611634315,4.682831202905476,47.78467829010995,0.5399999618530273,-0.22527320578093146,-0.04850010871887278,-0.5437523119535257,0.44675209451578013,-0.29612621033619924,0.19912599289845367,-0.4184588038409167,24.347810943540804,-11.3160290574823,0.24762610161732668,7,0.2950000762939453,0.11999988555908203,2.9275004863739014,3.440000534057617,-1.9600000381469727,0,-0.15479333743153278,1.1538416394320392,11.539999961853027,-1.5454600625959258,11.31999969482422,2.238110808356002,11.380000114440918,-0.15479333743153278
4761,2019-07-09,11.210000038146973,11.390000343322756,11.020000457763672,11.350000381469727,271600.0,-0.014072106334435674,2.363631240598695,1.399998092658668,45.914397175937275,46.64461608540442,0.23433601645355395,0.1934603275390696,2.343376599782653,4.728013818170444,46.96807618317906,0.3699998855590838,-0.2085852366884673,-0.17749996185302663,-0.6408913696111824,0.28589144590512916,-0.40919566573210453,0.05419574202605126,-0.2069206088528066,31.147489724544307,-5.124071719635872,0.2316957038790777,7,0.4200000762939453,0.2799997329711914,2.642500400543213,3.2250003814697266,-2.270000457763672,1,-0.1284566971884984,1.571427922670651,11.369999885559082,1.1538416394320392,11.539999961853027,-1.5454600625959258,11.31999969482422,-0.1284566971884984
4762,2019-07-10,11.449999809265135,11.479999542236328,11.170000076293944,11.31999969482422,280300.0,0.021409435352493844,2.263159479794627,-0.9285699688693965,53.99239598876621,47.59326681840412,-0.015088916194281765,-0.05735602118944527,1.9829752349211542,4.369275292325682,45.83316900373487,0.3099994659423846,-0.14853889637260664,0.06749982833862056,-0.3906371300572449,0.525636786734486,-0.16156865085931216,0.2965683075365533,-0.42999935150146307,70.49173664190731,29.591097947946793,0.229068479197933,7,0.18000030517578303,0.03999996185302912,2.00250029563904,2.7850003242492694,0.010000228881837714,2,-0.12925760409521925,2.363631240598695,11.210000038146973,1.571427922670651,11.369999885559082,1.1538416394320392,11.539999961853027,-0.12925760409521925
4763,2019-07-11,11.34000015258789,11.640000343322756,11.3100004196167,11.510000228881836,268200.0,-0.009606957075076528,-1.8695702652049315,-1.307691743388511,52.39852606293337,48.700278090512796,0.10956845409038429,0.013981080053550698,1.9804183434654075,4.35821206692388,44.29753019732131,0.32999992370605646,-0.04743780194600333,-0.017499828338623402,-0.42194221859378445,0.38694256191653764,-0.21972102346620304,0.18472136678895623,-0.31999969482421875,51.612863530718165,6.453818911774796,0.20222119512758036,7,0.28999996185302734,0.14999961853027344,1.9549994468688965,2.8949999809265137,0.06999969482421875,3,-0.1005291294517836,2.263159479794627,11.449999809265135,2.363631240598695,11.210000038146973,1.571427922670651,11.369999885559082,-0.1005291294517836
4764,2019-07-12,11.619999885559082,11.75,11.390000343322756,11.43000030517578,207500.0,0.024691334144937738,-1.666669021422412,-1.1176440889048562,62.27106572598736,50.372371608747805,-0.16242973818026307,-0.2878659910648871,1.6033020698727416,3.9498843582941774,42.69810672868007,0.4099998474121094,-0.028834032366052753,0.2669999122619622,-0.12266113656897204,0.6566609610928964,0.07216938784649507,0.4618304366774293,-0.55119945526123,82.19175397800016,33.12014980634066,0.19483052441546697,7,0.010000228881835938,-0.15000009536743164,1.4874999523162842,2.6150002479553223,-0.22999954223632635,4,-0.14199652622895764,-1.8695702652049315,11.34000015258789,2.263159479794627,11.449999809265135,2.363631240598695,11.210000038146973,-0.14199652622895764
4765,2019-07-15,11.5600004196167,11.710000038146973,11.460000038146973,11.649999618530273,223600.0,-0.00516346527825251,1.3809519484471007,-0.47368104041077913,62.27106572598736,51.77637578802292,-0.1337386859654437,-0.21942697382992193,1.5715449437451028,3.8840556059785296,40.805782280063994,0.25,-0.0010140871878210334,0.19450044631958008,-0.2052613129415466,0.5942622055807067,-0.005380433310984145,0.3943813259501443,-0.4443520156860341,73.97264390039976,20.27270882601806,0.19988087963056356,7,-0.17500019073486328,-0.09000062942504883,1.4499998092651367,2.674999713897705,-0.38000011444091975,0,-0.1825259977301562,-1.666669021422412,11.619999885559082,-1.8695702652049315,11.34000015258789,2.263159479794627,11.449999809265135,-0.1825259977301562
4766,2019-07-16,11.829999923706055,12.0600004196167,11.609999656677244,11.609999656677244,334300.0,0.023356357637425385,-3.0909110613081294,-2.444469169554226,56.903765857333504,53.52636716401554,-0.39862791910487516,-0.4743682100328037,1.2023302205443294,3.561330674298837,38.437531280157685,0.5,0.03439261413192618,0.4394999504089352,-0.010317534263222683,0.8893174350810931,0.21459120807285537,0.664408692745015,-0.669377465087889,74.15725761947985,22.99959295209311,0.2249087423360792,7,-0.28999948501586914,-0.3600001335144043,1.0375001430511475,2.4050002098083496,-0.6899995803833008,1,-0.20456467387159694,1.3809519484471007,11.5600004196167,-1.666669021422412,11.619999885559082,-1.8695702652049315,11.34000015258789,-0.20456467387159694
4767,2019-07-17,11.720000267028807,11.920000076293945,11.550000190734865,11.850000381469727,470100.0,-0.009298364952380123,1.740744926973125,-0.5909088938691853,58.620706664830514,55.34061429121307,-0.2629827635102391,-0.3591549771600846,1.1981851783257618,3.5870924053123243,36.25507600489263,0.36999988555908025,0.03675293138388902,0.3145002841949438,-0.15885172390653857,0.7878522922964262,0.07782428014420262,0.551176288245685,-0.5162027159106408,54.666646321614344,4.8322930186590085,0.23667600405074088,7,-0.17999982833862127,-0.2500004768371564,1.0724997520446795,2.5149998664855975,-0.5200004577636701,2,-0.2372014183708101,-3.0909110613081294,11.829999923706055,1.3809519484471007,11.5600004196167,-1.666669021422412,11.619999885559082,-0.2372014183708101
4768,2019-07-18,11.460000038146973,11.829999923706055,11.380000114440918,11.729999542236328,300500.0,-0.022184319365015526,-1.0930255252424665,2.076917433884724,50.0,54.796880237073424,0.021193701861163206,-0.08624987943604978,1.344791288738918,3.7635213866090886,33.9198086638579,0.4499998092651367,0.03402130380212043,0.04350004196166957,-0.42384520786674607,0.5108452917900852,-0.19017258295253825,0.2771726668758774,-0.21475439822880737,11.764689382804699,-33.13590340298477,0.23367262491420782,7,0.08000040054321289,0.009999752044677734,1.3324999809265137,2.7750000953674316,-0.7100000381469727,3,0.0,1.740744926973125,11.720000267028807,-3.0909110613081294,11.829999923706055,1.3809519484471007,11.5600004196167,0.0
4769,2019-07-19,11.449999809265135,11.630000114440918,11.229999542236328,11.43000030517578,540600.0,-0.0008726203183725412,1.1052655354753993,-0.07407237341716263,45.08927716131872,54.16235559589937,0.019092633608634557,-0.06044670362090265,1.2463579616336506,3.6872873891463716,32.034672184570326,0.40000057220458984,0.07018729347543307,0.021499824523923294,-0.4357355812404222,0.4787352302882688,-0.20711787835825035,0.25011752740609694,0.7899999618530291,26.506028249411784,-13.072159125347284,0.22861770288217284,7,0.0900006294250506,0.019999980926515448,1.2225000858306903,2.7850003242492694,-0.30999946594238104,4,-0.003493446508240017,-1.0930255252424665,11.460000038146973,1.740744926973125,11.720000267028807,-3.0909110613081294,11.829999923706055,-0.003493446508240017
4770,2019-07-22,11.270000457763672,11.670000076293945,11.149999618530273,11.510000228881836,319700.0,-0.01572046764191304,-1.166662030763851,-12.000286109389156,44.29825607100024,53.982784362017476,0.2049701321571451,0.15257826442500821,1.3071489058581793,3.784718868101562,29.723080238414635,0.5200004577636719,0.10413049694284204,-0.17449955940246653,-0.5807907924440823,0.2317916736391492,-0.3776451759232735,0.02864605711834045,0.9497993087768553,13.186893801646397,-25.946113054314488,0.20314561652080765,7,0.33499956130981445,0.19999933242797852,1.4024994373321533,2.9649996757507324,-0.5600004196166992,0,0.010647726768850063,1.1052655354753993,11.449999809265135,-1.0930255252424665,11.460000038146973,1.740744926973125,11.720000267028807,0.010647726768850063
4771,2019-07-23,11.149999618530273,11.550000190734865,11.130000114440918,11.359999656677244,406800.0,-0.010647811389460249,-2.360013427785612,0.8750009934116862,44.88887570227545,52.97128210796295,0.3526497490744571,0.3088934480695329,1.2950624891586564,3.819338419733306,27.299827019555668,0.4200000762939471,0.08019018516464449,-0.30750036239624023,-0.6508508214011126,0.03585009660863214,-0.4791755918986773,-0.13582513289380316,1.0270081420898443,2.5315829183642675,-37.36476049622446,0.17167522950243638,7,0.44500064849853516,0.32000017166137695,1.5475003719329834,3.085000514984131,-0.23999977111816406,1,0.0026906446342516155,-1.166662030763851,11.270000457763672,1.1052655354753993,11.449999809265135,-1.0930255252424665,11.460000038146973,0.0026906446342516155
4772,2019-07-24,11.600000381469727,11.729999542236328,11.18000030517578,11.18000030517578,311400.0,0.04035881420045917,-1.619043510247442,-2.0000000000000253,55.303044533710924,53.294006382493784,-0.08251292728776072,-0.1404314012544745,0.7412705084152904,3.2943285384542342,25.788825828657362,0.5799999237060547,0.09115735846324746,0.1375003814697262,-0.21132483876424857,0.486325601703701,-0.03691222864726029,0.3119129915867127,0.5141869203796396,67.14291358482186,22.363501210937613,0.17441261011698694,7,-0.005000114440917969,-0.13000059127807617,1.0899994373321533,2.6349997520446777,-0.6300001144409197,2,-0.03965517439825206,-2.360013427785612,11.149999618530273,-1.166662030763851,11.270000457763672,1.1052655354753993,11.449999809265135,-0.03965517439825206
4773,2019-07-25,11.40999984741211,11.779999732971193,11.329999923706055,11.600000381469727,181000.0,-0.01637935584563699,-1.5714246788845938,-0.4523821417704714,47.509576024112974,51.6538408600633,0.13238273727215777,0.05971926992500087,0.8147501849273251,3.407772953235151,24.14770152516469,0.4499998092651385,0.12728401921406807,-0.057000160217285156,-0.4003644260409107,0.2863641056063404,-0.22868229312909882,0.11468197269452851,0.6451362231927504,43.07690727639247,-3.3403943723117138,0.17168213291181308,7,0.18500041961669922,0.059999942779541016,1.2049999237060547,2.825000286102295,-0.6399993896484375,3,-0.018404911564885107,-1.619043510247442,11.600000381469727,-2.360013427785612,11.149999618530273,-1.166662030763851,11.270000457763672,-0.018404911564885107
4774,2019-07-26,11.670000076293945,11.6899995803833,11.4399995803833,11.489999771118164,209600.0,0.022787049286491223,1.272734366194741,-0.9473673643527581,55.5555594801415,50.90767349941375,-0.13385541802290923,-0.1936712448571356,0.4465850098936688,3.0749850476650806,22.417888825063663,0.2799997329711914,0.12769892896637103,0.19250006675720144,-0.1626056604093442,0.5476057939237471,0.014947203173928614,0.37005293034047426,0.32962783694107856,83.07696596407705,32.468969107181366,0.17755286358327255,7,-0.07499980926513672,-0.20000028610229492,0.8724997043609619,2.565000057220459,-0.7700004577636719,4,-0.07883462470259994,-1.5714246788845938,11.40999984741211,-1.619043510247442,11.600000381469727,-2.360013427785612,11.149999618530273,-0.07883462470259994
4775,2019-07-29,11.920000076293945,12.010000228881836,11.68000030517578,11.68000030517578,275500.0,0.021422450588311603,-1.7500019868233614,1.3333298012122339,62.724015194527354,51.55436787021306,-0.36589720105250834,-0.4468940487761852,0.09457540775536621,2.7655261855651663,20.841662655029847,0.3400001525878906,0.14929963698872584,0.43000006675720215,0.031423546640569455,0.8285765868738348,0.2307118066988849,0.6292883268155194,-0.7899999618530273,89.77271126321733,35.18692429906294,0.19928826005831643,7,-0.34999990463256836,-0.4500002861022949,0.6099996566772461,2.315000057220459,-1.0000000000000018,0,-0.06543621879016814,1.272734366194741,11.670000076293945,-1.5714246788845938,11.40999984741211,-1.619043510247442,11.600000381469727,-0.06543621879016814
4776,2019-07-30,12.039999961853027,12.100000381469727,11.65999984741211,11.880000114440918,310800.0,0.010067104428777007,2.1428532503184585,0.6666666666666617,61.04869168031699,51.824143983044905,-0.5062092314995645,-0.5551919353951131,-0.11847150532466344,2.5850438977372736,20.04236995223217,0.4400005340576172,0.12077619210548463,0.5244999408721931,0.05602079808097038,0.9929790836634158,0.2902603694765826,0.7587395122678036,-0.8923998451232915,93.47821579989429,39.21470491395728,0.2342395713956111,7,-0.4249997138977051,-0.5100002288818359,0.2524998188018799,1.9850001335144043,-1.0600004196166992,1,-0.11046511029235584,-1.7500019868233614,11.920000076293945,1.272734366194741,11.670000076293945,-1.5714246788845938,11.40999984741211,-0.11046511029235584
4777,2019-07-31,11.81999969482422,12.199999809265135,11.739999771118164,12.100000381469727,307200.0,-0.01827244748553536,-1.0909067264301766,-1.7500059604701508,58.63308315969379,52.783375445233105,-0.3023250178038701,-0.31677929250441395,0.010776848377172854,2.7437861379212976,19.01975606027349,0.4600000381469709,0.09101468342039354,0.2824996948242209,-0.2002937565999634,0.7652931462484052,0.04110296911212785,0.5238964205363139,-0.6343035675048849,56.32182018084768,1.6518440427232122,0.2413967257120924,7,-0.15499973297119318,-0.18999958038330256,0.3500001430511457,2.205000400543211,-1.0599994659423846,2,-0.0769881447467875,2.1428532503184585,12.039999961853027,-1.7500019868233614,11.920000076293945,1.272734366194741,11.670000076293945,-0.0769881447467875
4778,2019-08-01,11.56999969482422,12.06999969482422,11.510000228881836,11.859999656677244,355200.0,-0.021150592762660625,-1.731712082620992,1.035711609593934,49.09090593826785,53.22800086489412,-0.03920330164489272,-0.04963438699547318,0.19168389081125703,2.923107595891219,17.901447210386507,0.5599994659423846,0.05415693959721679,0.019999694824219816,-0.4519057488530045,0.49190513850144413,-0.21595302701439323,0.25595241666283286,-0.3234453465881373,17.105273064481185,-32.67543386664374,0.2359527218386124,8,0.09500026702880682,0.06000041961669744,0.5300002098083478,2.455000400543211,-0.46999931335449396,3,-0.05185820601739688,-1.0909067264301766,11.81999969482422,2.1428532503184585,12.039999961853027,-1.7500019868233614,11.920000076293945,-0.05185820601739688
4779,2019-08-02,9.399999618530273,11.15999984741211,9.0,11.029999732971193,1173200.0,-0.18755403055582498,1.2857137090405786,5.620690789149233,27.777776687615443,51.392392044518026,2.0220653072898145,2.0573008305390648,2.272398450021619,5.029211754099666,18.04104793391219,2.5699996948242205,-0.0377705129142214,-2.0430003643035892,-3.114273253809504,-0.9717274747976745,-2.5786368090565457,-1.5073639195506328,2.8000001907348615,12.499988824128446,-32.8069830618632,0.535636444752957,8,1.200000286102295,1.2200002670288086,2.5325002670288086,4.625000476837158,2.25,4,0.14574477604581038,-1.731712082620992,11.56999969482422,-1.0909067264301766,11.81999969482422,2.1428532503184585,12.039999961853027,0.14574477604581038
4780,2019-08-05,9.609999656677246,9.649999618530273,9.199999809265137,9.399999618530273,513200.0,0.022340430496720298,2.1034473686806736,-0.12883437018591953,26.875007326401047,49.39085111386531,1.734200990889434,1.8010248638079958,1.9946669067972014,4.754770558326303,17.927302930608512,0.4499998092651367,-0.08885278229344529,-1.7450003147125237,-3.094534562573365,-0.3954660668516823,-2.4197674386429444,-1.070233190782103,2.5260001564025867,19.06249040737692,-21.661733496048257,0.674767123930421,8,0.9900002479553223,1.010000228881836,2.2175002098083496,4.4150004386901855,2.7200002670288086,0,0.13423517252227013,1.2857137090405786,9.399999618530273,-1.731712082620992,11.56999969482422,-1.0909067264301766,11.81999969482422,0.13423517252227013
4781,2019-08-06,9.770000457763672,9.899999618530273,9.420000076293944,9.630000114440918,556100.0,0.016649407575707098,1.4000057220650068,0.6666681804351479,29.896922622850383,46.56794867932525,1.5174358783773094,1.6101655262461456,1.7712658938536716,4.539227021580068,17.51457980742969,0.4799995422363299,-0.1282069828863044,-1.5129995346069336,-3.03742669515913,0.011427625945263031,-2.275213114883032,-0.7507859543308353,2.3032793590545637,24.062515739352463,-14.28266095237219,0.7622135802760979,8,0.8299994468688965,0.8499994277954102,1.9449994564056396,4.25499963760376,2.219999313354492,1,0.11770722258425592,2.1034473686806736,9.609999656677246,1.2857137090405786,9.399999618530273,-1.731712082620992,11.56999969482422,0.11770722258425592
4782,2019-08-07,9.970000267028807,10.1899995803833,9.699999809265137,9.699999809265137,299600.0,0.02047080858693362,-2.629621780471609,1.9285699688694091,34.44677564695513,45.1165264151966,1.1866992655570279,1.3635107131730049,1.5214554825145594,4.2855609556463055,17.094262474956466,0.48999977111816406,-0.15203163084052562,-1.2389997482299826,-2.869303607853631,0.3913041113936657,-2.0541516780418068,-0.42384781841815844,2.0418139534530635,31.59610304405409,-9.693638059023641,0.815151929811824,8,0.6299996376037615,0.6299996376037615,1.7549996376037615,4.054999828338625,1.9200000762939489,2,0.1013038363246217,1.4000057220650068,9.770000457763672,2.1034473686806736,9.609999656677246,1.2857137090405786,9.399999618530273,0.1013038363246217
4783,2019-08-08,10.199999809265137,10.34000015258789,9.84000015258789,10.039999961853027,281400.0,0.02306916109089263,1.2727245141685488,0.5925910227609923,37.52495541907592,43.11312596396709,0.8571495768168091,1.100130433568781,1.2420014506541683,3.9982169498159426,16.951223632781893,0.5,-0.1666967502615062,-0.9520001888275154,-2.6416542203984896,0.7376538427434589,-1.7968272046130025,-0.10717317304202822,1.7515781268070967,55.555550649823125,11.883712853976242,0.8448270157854868,8,0.40000009536743164,0.40000009536743164,1.4750001430511475,3.825000286102295,1.9600000381469727,3,0.05490200294984571,-2.629621780471609,9.970000267028807,1.4000057220650068,9.770000457763672,2.1034473686806736,9.609999656677246,0.05490200294984571
4784,2019-08-09,9.970000267028807,10.130000114440918,9.770000457763672,10.0,313500.0,-0.02254897515070642,1.4827565795315156,-0.18749850988247063,37.15415422037442,40.27203030017233,0.9170859205302317,1.265037190569073,1.4253018528619137,4.16991047087104,17.106026719418136,0.42999935150146484,-0.2585146058322554,-1.0994997501373316,-2.8528661710202137,0.6538666707455505,-1.9761829605787735,-0.22281653969588966,1.9225461103219814,67.543879462295,19.189065039801186,0.8766832104414412,8,0.6299996376037615,0.6299996376037615,1.6299996376037615,4.054999828338625,2.0199995040893572,4,0.1133400285030961,1.2727245141685488,10.199999809265137,-2.629621780471609,9.970000267028807,1.4000057220650068,9.770000457763672,0.1133400285030961
4785,2019-08-12,9.449999809265137,10.1899995803833,9.34000015258789,9.770000457763672,310300.0,-0.052156513925414094,-2.148146251264943,10.666783227897769,34.43224172596126,37.314646971910584,1.1732506547084363,1.70634167237092,1.9180329702043384,4.623358708168645,17.43814177951257,0.8499994277954102,-0.33306246681449636,-1.5140001773834229,-3.392548369765347,0.3645480149985012,-2.453274273574385,-0.5747260811924608,2.384695640538636,10.99996566772461,-41.368648652463435,0.9392740961909622,8,1.1500000953674316,1.1500000953674316,2.180000066757202,4.575000286102295,2.440000534057619,0,0.23280421731947265,1.4827565795315156,9.970000267028807,1.2727245141685488,10.199999809265137,-2.629621780471609,9.970000267028807,0.23280421731947265
4786,2019-08-13,9.40999984741211,9.479999542236328,8.920000076293945,9.15999984741211,342000.0,-0.004232800281520621,1.871796627411088,-0.7812484167548317,28.316831309215132,33.94617454407962,0.8950794568269806,1.6398198825065595,1.9303812962927491,4.5984529418013125,18.801280082285707,0.5599994659423828,-0.4668592266555418,-1.4330001354217536,-3.3869231124649346,0.5209228416214273,-2.409961623943344,-0.45603864690016316,2.3680016933955876,34.50702428108407,-15.332096930132735,0.9769614885215908,8,1.0850000381469727,1.1500000953674316,2.1675000190734863,4.615000247955322,2.5900001525878906,1,0.31030819592382763,-2.148146251264943,9.449999809265137,1.4827565795315156,9.970000267028807,1.2727245141685488,10.199999809265137,0.31030819592382763
4787,2019-08-14,8.9399995803833,9.399999618530273,8.819999694824219,9.279999732971193,496900.0,-0.049946894224240146,1.0,-1.3600006103515696,26.829269601895604,31.472659395593812,1.0209537347136575,1.9930557900769195,2.3515465657814616,5.015483994823413,20.15381969965936,0.5900001525878906,-0.6741783626250673,-1.7640003681182854,-3.8465333447141568,0.3185326084775859,-2.805266856416221,-0.7227338798203498,2.7236819018438467,7.894726935519087,-41.031754557136765,1.0412664882979359,8,1.0500001907348633,1.570000171661377,2.6200003623962402,5.085000514984131,2.9600000381469727,2,0.3411633483101455,1.871796627411088,9.40999984741211,-2.148146251264943,9.449999809265137,1.4827565795315156,9.970000267028807,0.3411633483101455
4788,2019-08-15,11.460000038146973,11.920000076293945,9.390000343322754,9.390000343322754,1794200.0,0.2818792590654269,-1.4444445468249552,-6.088231664217002,48.61660074085029,33.788084290397684,-1.6944842014665866,-0.5554214123056695,-0.18385507343556462,2.4537561572136966,20.249491550287406,2.9800004959106445,-0.8410438849984665,0.7560000896453865,-1.3265328869504849,2.838533066241258,-0.2852663986525492,1.7972665779433221,-2.640000343322754,85.16129091800678,38.8793466798526,1.0412664882979359,8,-1.0900001525878906,-0.9500002861022949,0.09999990463256836,2.3550000190734846,0.7299995422363281,3,0.03752184151347637,1.0,8.9399995803833,1.871796627411088,9.40999984741211,-2.148146251264943,9.449999809265137,0.03752184151347637
4789,2019-08-16,11.40999984741211,11.59000015258789,10.9399995803833,11.59000015258789,926200.0,-0.004363018374208272,6.222216335353707,-0.08695668198688629,46.54939012602694,35.97412682368945,-1.4856091367094102,-0.5360554078828326,-0.14209512946255387,2.4546083911493817,20.068978119465523,0.6500005722045898,-1.0012360196277967,0.7079998970031731,-1.3715912651726505,2.7875910591789967,-0.3317956840847387,1.747795478091085,-2.5900001525878906,83.54838173793895,41.00103634763321,1.039795581087912,8,-1.0399999618530273,-0.9000000953674316,0.15000009536743164,2.2949995994567853,0.8400001525878906,4,0.06573181507711467,-1.4444445468249552,11.460000038146973,1.0,8.9399995803833,1.871796627411088,9.40999984741211,0.06573181507711467
4790,2019-08-19,11.390000343322756,11.670000076293945,11.270000457763672,11.460000038146973,289600.0,-0.0017528049392472322,-1.5806471460477822,0.3888865341414728,45.54184131070681,37.71245112234016,-1.3260073611927972,-0.53398241968309,-0.14008716004648747,2.4273994238936556,19.76199536370294,0.39999961853027344,-1.1241417009155636,0.682000398635866,-1.4051695374115898,2.769170334683322,-0.3615845693878619,1.725585366659594,-2.5080006408691418,82.90323652412216,44.86511405733827,1.0435849680237281,8,-1.0200004577636737,-0.880000591278078,0.1599996089935285,2.24999952316284,1.0599994659423793,0,0.052677735707633344,6.222216335353707,11.40999984741211,-1.4444445468249552,11.460000038146973,1.0,8.9399995803833,0.052677735707633344
4791,2019-08-20,11.18000030517578,11.390000343322756,11.109999656677246,11.390000343322756,359000.0,-0.018437228429943442,1.6666727217405632,3.0000136239783286,45.604400210961096,38.95218718500749,-1.0001407749562539,-0.33900028603568977,0.05039969378015563,2.5859358396341303,19.32551701085385,0.2800006866455096,-0.9584325703717838,0.4705003261566141,-1.6180498005445134,2.5590504528577416,-0.5737747371939488,1.514775389507177,-2.2372405952453587,76.1290425787842,38.73465036137968,1.0442750633505635,8,-0.8100004196166974,-0.6700005531311017,0.2474997043609637,2.4400000572204625,0.9499998092651385,1,0.06350626285924887,-1.5806471460477822,11.390000343322756,6.222216335353707,11.40999984741211,-1.4444445468249552,11.460000038146973,0.06350626285924887
4792,2019-08-21,11.140000343322754,11.34000015258789,11.0600004196167,11.289999961853027,282100.0,-0.0035778140215709797,1.2399978637695312,0.7142837680119406,46.95898647765481,40.000412858182926,-0.8680026767358147,-0.35334556068132983,0.07904595797077363,2.5770702142355724,19.349526133878893,0.2799997329711914,-0.7926024479272407,0.45350036621093714,-1.6036544060503122,2.5106551384721865,-0.5750770199196875,1.4820777523415618,-2.1376958260650625,69.16996777485141,28.002539058062318,1.0285773861306249,8,-0.7700004577636719,-0.6300005912780762,0.36499977111816406,2.294999599456787,0.9099998474121112,2,0.07719924866902939,1.6666727217405632,11.18000030517578,-1.5806471460477822,11.390000343322756,6.222216335353707,11.40999984741211,0.07719924866902939
4793,2019-08-22,11.199999809265137,11.4399995803833,11.130000114440918,11.229999542236328,387100.0,0.005385948302806476,-2.647071363256422,0.19999872843101102,68.14516307350002,43.443858286308,-0.8618695114570638,-0.45311585147080535,-0.0011930911372299846,2.4616710932905512,19.55882077764991,0.3099994659423828,-0.6419165073152744,0.5239998340606693,-1.519705900263638,2.5677055683849765,-0.49785303310148343,1.545852701222822,-2.1393413808267194,35.616445514533076,-8.79811999300123,1.0218528671621532,8,-0.8299999237060547,-0.690000057220459,0.30500030517578125,2.2350001335144043,0.630000114440918,3,0.06249998403446977,1.2399978637695312,11.140000343322754,1.6666727217405632,11.18000030517578,-1.5806471460477822,11.390000343322756,0.06249998403446977
4794,2019-08-23,10.75,11.229999542236328,10.729999542236328,11.140000343322754,335200.0,-0.040178555082909684,-1.3255745870934974,13.000127157707347,60.961542164785754,46.39155833506628,-0.32362364133852317,-0.0796582118874003,0.42711173493426635,2.858999950803099,19.644753539291283,0.5,-0.5358448829542972,0.12000002861022985,-1.8702182697103424,2.110218326930802,-0.8751091205500572,1.1151091777705169,-1.6321547386044717,2.1277070638819393,-43.61442657076118,0.9951091491602864,8,-0.38000011444091797,-0.24000024795532227,0.755000114440918,2.684999942779541,0.8900003433227557,4,0.13395344933798148,-2.647071363256422,11.199999809265137,1.2399978637695312,11.140000343322754,1.6666727217405632,11.18000030517578,0.13395344933798148
4795,2019-08-26,11.140000343322754,11.210000038146973,10.760000228881836,10.760000228881836,342100.0,0.03627910170444215,-1.3684193354899752,-0.9743584100551419,62.615101741957474,50.20247727203764,-0.5014162390043335,-0.559791138300664,0.03239609906684926,2.4115152342535087,20.61396545964177,0.46000003814697266,-0.4452024360052427,0.5490003585815426,-1.3638471900611666,2.461847907224252,-0.407423415739812,1.5054241329028972,-1.966111985629258,57.74658859969725,8.879520106143104,0.956423774321355,8,-0.7700004577636719,-0.6300005912780762,0.36499977111816406,2.294999599456787,0.40999984741211115,0,0.09964089968296741,-1.3255745870934974,10.75,-2.647071363256422,11.199999809265137,1.2399978637695312,11.140000343322754,0.09964089968296741
4796,2019-08-27,10.710000038146973,11.289999961853027,10.6899995803833,11.229999542236328,278600.0,-0.038599667138567106,-1.1428568995730608,-1.3684193354899752,56.53710062780754,53.503347386027855,0.14793911801440274,-0.24721478923252604,0.4519425090305411,2.7763166549466547,21.63220456486546,0.6000003814697266,-0.337020203587425,0.1855000495910648,-1.6037248560942992,1.9747249552764288,-0.7091124032516181,1.0801125024337477,-1.4811894460814674,2.666727701822917,-46.3862672541148,0.8946124528426823,8,-0.05499982833862305,-0.20000028610229492,0.8274998664855957,2.7249999046325684,0.619999885559082,1,0.16246496404487543,-1.3684193354899752,11.140000343322754,-1.3255745870934974,10.75,-2.647071363256422,11.199999809265137,0.16246496404487543
4797,2019-08-28,10.90999984741211,11.020000457763672,10.550000190734863,10.68000030517578,252000.0,0.018674118445637378,1.0888865341414826,-0.442307233809991,56.30550642730741,54.35767024007863,0.2869466718500391,-0.5469262373358106,0.24069586531944154,2.510980368268129,22.505354496451826,0.4700002670288086,-0.1479787306918503,0.4309998512268063,-1.2632742856027495,2.125273988056362,-0.4161372171879716,1.2781369196415842,-1.6273654656620344,40.44942736639978,-7.459611371980323,0.8471370684147778,8,0.20000028610229492,-0.40000009536743164,0.6225001811981201,2.5250000953674316,0.3299999237060547,2,0.11182404070502328,-1.1428568995730608,10.710000038146973,-1.3684193354899752,11.140000343322754,-1.3255745870934974,10.75,0.11182404070502328
4798,2019-08-29,10.970000267028807,11.109999656677246,10.75,11.029999732971193,269100.0,0.00549958024343411,2.272734366194741,-0.26086776242682913,59.157507494027314,55.758572169856464,0.16777342092682623,-0.6895346596474372,0.1757167716483803,2.3882031535707817,23.492045651909738,0.3599996566772461,0.09378369845460277,0.5210002422332742,-1.1120778329838625,2.154078317450411,-0.29553879537529326,1.3375392798418417,-1.634618571387854,56.756784621610024,10.863331862195274,0.8165390376085683,8,0.13999986648559748,-0.4600005149841291,0.5624997615814227,2.464999675750734,0.3199996948242205,3,0.09845030970072832,1.0888865341414826,10.90999984741211,-1.1428568995730608,10.710000038146973,-1.3684193354899752,11.140000343322754,0.09845030970072832
4799,2019-08-30,10.770000457763672,11.06999969482422,10.770000457763672,10.970000267028807,271500.0,-0.018231522734438732,-1.9999952316238883,3.333359824522137,62.840472376751066,57.68064228830582,0.2988717341959095,-0.40225934914509054,0.3692783711523475,2.52458387659469,20.955616085995555,0.29999923706054865,0.40628371673565944,0.25250039100646937,-1.3086583088721397,1.8136590908850785,-0.5280789589328343,1.033079740945773,-1.38292639450966,29.729775010116683,-19.72743516744464,0.7805793499393046,8,0.22499942779541016,-0.26000070571899414,0.7624995708465576,2.559999465942383,0.9799995422363281,4,0.09842148754768809,2.272734366194741,10.970000267028807,1.0888865341414826,10.90999984741211,-1.1428568995730608,10.710000038146973,0.09842148754768809
4800,2019-09-03,10.899999618530273,11.029999732971193,10.56999969482422,10.720000267028807,428500.0,0.012070487951826525,1.0909112583527694,-0.8999976158119521,64.24474093243464,59.751791257358434,0.10287481039657465,-0.45393311842490647,0.24260072715665437,2.3243694911545116,18.39614434188814,0.46000003814697266,0.4049982238205878,0.3179995536804192,-1.1910135240916429,1.8270126314524813,-0.4365069852056127,1.0725060925664511,-1.4622670350154632,47.2972346013769,-3.883727876687516,0.7545065388860314,9,0.0950002670288086,-0.3899998664855957,0.632500410079956,2.3000001907348633,1.280000686645506,1,0.0678899771275645,-1.9999952316238883,10.770000457763672,2.272734366194741,10.970000267028807,1.0888865341414826,10.90999984741211,0.0678899771275645
4801,2019-09-04,10.920000076293944,11.149999618530273,10.770000457763672,11.010000228881836,200100.0,0.0018349044462047104,1.0540554473003207,-0.5000026491048724,70.71130341549099,62.39093758378469,0.047064078785997054,-0.40407835652519175,0.2281569337600775,2.234674967112385,16.190606902536043,0.37999916076660156,0.42407190249593185,0.280500030517576,-1.185256315782194,1.746256376817346,-0.452378142632309,1.013378203667461,-1.4326221429235506,61.66670640313412,4.803354837216418,0.7328781731498849,9,0.0749998092651385,-0.4100003242492658,0.5999999046325701,2.2549996376037615,1.170000076293947,2,0.05769231776917105,1.0909112583527694,10.899999618530273,-1.9999952316238883,10.770000457763672,2.272734366194741,10.970000267028807,0.05769231776917105
4802,2019-09-05,10.979999542236328,11.40999984741211,10.949999809265137,11.109999656677246,369100.0,0.005494456549742788,-3.8421163585622575,1.4444432670707128,39.65515611287069,59.225381254825884,-0.04248617476268102,-0.4053121093423169,0.1548607768007475,2.1052614815003388,14.537146925641958,0.48999977111816584,0.4530151179419626,0.28999953269958567,-1.1479670830801645,1.7279661484793358,-0.4289837751902894,1.0089828405894607,-1.4439691660074647,48.80949677794368,-4.289524753229784,0.7189833078898755,9,4.76837158203125e-07,-0.4699997901916504,0.5925004482269287,2.195000171661377,1.4100008010864276,3,0.031876174504688715,1.0540554473003207,10.920000076293944,1.0909112583527694,10.899999618530273,-1.9999952316238883,10.770000457763672,0.031876174504688715
4803,2019-09-06,10.760000228881836,11.050000190734863,10.75,11.050000190734863,166300.0,-0.02003636817180454,1.0689671048088212,2.230766973553901,36.94778762688857,56.557186306170635,0.12129053616104102,-0.14883891405687422,0.36453567456747926,2.250829018288451,13.025446741300117,0.3000001907348633,0.49080304395878116,0.04200019836425817,-1.3774824912767407,1.461482888005257,-0.6677411464562422,0.7517415431847585,-1.1762904586516711,22.619107088523506,-25.528288581373104,0.7097413448204996,9,0.2199997901916504,-0.3150005340576172,0.8874998092651367,2.239999771118164,1.8000001907348633,4,0.04460962193550144,-3.8421163585622575,10.979999542236328,1.0540554473003207,10.920000076293944,1.0909112583527694,10.899999618530273,0.04460962193550144
4804,2019-09-09,11.100000381469727,11.270000457763672,10.829999923706056,10.850000381469727,524900.0,0.03159852652003359,-2.034476861961036,-0.8620690789149158,44.83985559802026,54.582158956844275,-0.18309539745762216,-0.42144961635549194,0.0134357507645948,1.8382571974507371,11.43941134019237,0.5100002288818359,0.5267922580466866,0.3255003452301022,-1.058125582572865,1.7091262730330694,-0.36631261867138143,1.0173133091315858,-1.4695648051182868,63.09530837734607,18.54520004587978,0.6918129639014834,9,-0.12000036239624023,-0.7300004959106445,0.5474996566772461,1.7599997520446777,1.5,0,0.017117078725554347,1.0689671048088212,10.760000228881836,-3.8421163585622575,10.979999542236328,1.0540554473003207,10.920000076293944,0.017117078725554347
4805,2019-09-10,11.649999618530273,11.81999969482422,10.979999542236328,11.119999885559082,776100.0,0.04954947911341634,-1.0740733763703219,2.1199989318847656,57.460311981912305,54.684737996189256,-0.7299001650454624,-0.8413142475964115,-0.5482710362212693,1.2144753120662148,9.579782550302449,0.8400001525878924,0.4318135211760268,0.7654995918273926,-0.5211686533717277,2.052167837026513,0.12216546922783245,1.4088337144269527,-1.9737727521799844,84.11213787104167,41.75727609321005,0.6433341225995598,9,-0.4649996757507324,-1.2799997329711914,-1.0399997234344482,0.17000055313110352,0.75,1,0.008583724012374061,-2.034476861961036,11.100000381469727,1.0689671048088212,10.760000228881836,-3.8421163585622575,10.979999542236328,0.008583724012374061
4806,2019-09-11,12.329999923706055,12.390000343322756,11.739999771118164,11.800000190734865,379600.0,0.05836912681904183,-1.0000000000000056,0.9999999999999967,65.69921096620345,55.72848294495547,-1.2917819428623396,-1.3611245750457854,-1.2278052926610492,0.46501516668726595,7.4570903315092725,0.7400007247924822,0.42806534807782626,1.299499893188477,0.0553391129245977,2.543660673452356,0.6774195030565373,1.9215802833204165,-2.608897593156893,96.34143859414469,55.00826042980469,0.6220803901319396,9,-0.8499999046325666,-1.7249999046325684,-1.7200000286102295,-0.7150001525878906,0.3299999237060547,2,-0.012165419258590715,-1.0740733763703219,11.649999618530273,-2.034476861961036,11.100000381469727,1.0689671048088212,10.760000228881836,-0.012165419258590715
4807,2019-09-12,11.989999771118164,12.449999809265135,11.960000038146973,12.359999656677244,341500.0,-0.027575032821711143,-1.2790721400262068,-0.6981133433499167,59.705162238328214,55.78933347210002,-0.8744284881542885,-0.8231115935000979,-0.8864446380333337,0.7467646575434408,5.149565090753256,0.4899997711181623,0.37465689252543477,0.8069997310638435,-0.04376076909238513,1.657760231220072,0.38161948098573006,1.232379981141957,-2.162141520058059,72.94117119072992,29.609042887283266,0.4253802500781141,9,-0.48000001907348633,-1.3550000190734863,-1.3799998760223389,-0.684999942779541,0.2800006866455078,3,0.008340315544509869,-1.0000000000000056,12.329999923706055,-1.0740733763703219,11.649999618530273,-2.034476861961036,11.100000381469727,0.008340315544509869
4808,2019-09-13,11.890000343322756,12.350000381469727,11.84000015258789,11.93000030517578,334300.0,-0.00834023600536593,-6.285699688694219,0.10810803844596525,65.32259201615304,56.065124543144684,-0.7042638964593131,-0.7264935850353833,-0.7842843708875886,0.7823907520135354,5.498414989032831,0.5100002288818359,0.39235216888828894,0.6855002880096457,-0.21501350717146472,1.586014083190756,0.2352433904190896,1.1357571856002018,-1.9048135987703496,65.43212928998956,16.19029630991679,0.45025689759055554,9,-0.38000059127807795,-1.255000591278078,-1.2900004386901873,-0.7600002288818377,1.1599998474121094,4,0.042052143445125534,-1.2790721400262068,11.989999771118164,-1.0000000000000056,12.329999923706055,-1.0740733763703219,11.649999618530273,0.042052143445125534
4809,2019-09-16,12.15999984741211,12.359999656677244,11.84000015258789,11.970000267028807,433000.0,0.022708115752156477,-1.311109886639857,-4.749994039530304,64.16666953652194,56.05644994359882,-0.8452431304596821,-0.9880835895293405,-1.056033417223265,0.4427072090383035,5.8708082582811825,0.5199995040893537,0.408460982794038,0.9179997920989997,-0.0761429373421123,1.9121425215401118,0.4209284273784437,1.4150711568195558,-2.02692431897694,80.27211502218438,30.779807530888093,0.49707136472055624,9,-0.559999942779541,-1.5250000953674316,-1.559999942779541,-1.1299996376037598,1.2799997329711914,0,0.03289478431117887,-6.285699688694219,11.890000343322756,-1.2790721400262068,11.989999771118164,-1.0000000000000056,12.329999923706055,0.03289478431117887
4810,2019-09-17,11.989999771118164,12.149999618530273,11.800000190734865,12.149999618530273,257500.0,-0.013980269607497098,3.374997019764897,-0.8421063198630643,69.16168818764903,55.88427047383861,-0.5636392314208933,-0.8124848308433776,-0.8843139216396807,0.5426046288498014,6.142471422481785,0.3599996566772443,0.4021926642968534,0.7179997444152839,-0.32971640987397066,1.7657158987045385,0.19414166727065663,1.2418578215599112,-1.7179087858331972,35.21126571379841,-19.369549579995528,0.5238580771446268,9,-0.3899998664855957,-1.3550000190734863,-1.3899998664855957,-1.109999656677246,1.7200002670288086,1,0.05087578165105122,-1.311109886639857,12.15999984741211,-6.285699688694219,11.890000343322756,-1.2790721400262068,11.989999771118164,0.05087578165105122
4811,2019-09-18,11.890000343322756,12.050000190734865,11.649999618530273,11.960000038146973,403400.0,-0.00834023600536593,2.2000045776366877,0.4374985098824484,65.12347886593895,58.71408411306841,-0.3481914133437236,-0.6920483706574387,-0.7785635634847221,0.574561329422437,6.529835144502688,0.4000005722045916,0.39291033887577065,0.5825003147125258,-0.4996392671662164,1.664639896591268,0.041430523773154704,1.123570105651897,-1.4872348285989787,30.000083446483078,-25.27901186790717,0.5410697909393712,9,-0.2900004386901873,-1.255000591278078,-1.2900004386901873,-1.0100002288818377,1.7599992752075178,2,0.042893125355873085,3.374997019764897,11.989999771118164,-1.311109886639857,12.15999984741211,-6.285699688694219,11.890000343322756,0.042893125355873085
4812,2019-09-19,12.0,12.119999885559082,11.779999732971193,11.890000343322756,249500.0,0.009251442683012145,-1.0606015068014252,-1.5714305177111862,65.65350971401048,61.903608789415294,-0.3333427872842769,-0.7739988572449157,-0.8891526061404029,0.396946799924633,7.044847528936026,0.34000015258788885,0.37059728308416595,0.6494999885559078,-0.47223681798965167,1.7712367951014674,0.08863158528312809,1.2103683918286876,-1.474400427603742,49.29582572744539,-5.556910512694813,0.5608684032727798,9,-0.3600001335144043,-1.3650002479553223,-1.4725000858306885,-1.4000000953674316,1.8900003433227557,3,0.05499998728434252,2.2000045776366877,11.890000343322756,3.374997019764897,11.989999771118164,-1.311109886639857,12.15999984741211,0.05499998728434252
4813,2019-09-20,11.899999618530273,12.260000228881836,11.84000015258789,12.050000190734865,538600.0,-0.008333365122477177,-2.1111173904597074,-1.363645821593026,67.71160380680874,64.44491414594734,-0.06104743511789934,-0.652311730670128,-0.7873696154279628,0.4338125549763703,7.535312931684669,0.4200000762939453,0.31773327955929354,0.5144996166229241,-0.630897898440475,1.6598971316863231,-0.058199140908776315,1.0871983741546245,-1.2589360319218823,35.21126571379841,-21.876712095661617,0.5726987575316999,9,-0.18499994277954102,-0.9799995422363281,-1.6499998569488525,-1.3499999046325684,1.9000005722045916,4,0.031092508495315085,-1.0606015068014252,12.0,2.2000045776366877,11.890000343322756,3.374997019764897,11.989999771118164,0.031092508495315085
4814,2019-09-23,12.1899995803833,12.210000038146973,11.800000190734865,11.800000190734865,419800.0,0.02436974547473514,-1.1025666105872787,-2.5999860128300067,69.25374502487672,65.75529559516562,-0.20134456957714875,-0.8736938713479461,-1.081206998902804,0.08890856101882072,8.40478924193831,0.4099998474121076,0.4262487235615655,0.7324995994567871,-0.42566345155451124,1.8906626504680855,0.15341807395113705,1.3115811249624372,-1.4403998204155055,88.52449533481752,28.95060388068495,0.5790815255056493,9,-0.1399998664855957,-0.6899995803833008,-1.749999761581421,-1.6399998664855957,1.3400001525878924,0,0.0705496833433461,-2.1111173904597074,11.899999618530273,-1.0606015068014252,12.0,2.2000045776366877,11.890000343322756,0.0705496833433461
4815,2019-09-24,12.25,12.75,12.140000343322756,12.199999809265135,509000.0,0.0049221018607132905,-6.176503587517029,0.128205817911504,69.61653261765514,66.19055355643803,-0.1869435948228837,-0.8920057070887317,-1.1424924912950978,-0.022212600586628994,9.602546010688096,0.6099996566772443,0.5755159706390387,0.7370000362396247,-0.4627383693628708,1.9367384418421203,0.13713083343837695,1.3368692390408725,-1.3983762370743644,54.54547030866092,-4.56691083880601,0.5998692028012476,9,-0.05000019073486328,-0.5999999046325684,-1.8100001811981201,-1.700000286102295,1.1899995803833008,1,0.09714282288843279,-1.1025666105872787,12.1899995803833,-2.1111173904597074,11.899999618530273,-1.0606015068014252,12.0,0.09714282288843279
4816,2019-09-25,12.449999809265135,12.5600004196167,12.1899995803833,12.25,393000.0,0.016326515042051737,-1.3125005587924123,3.9999809265862534,70.82154635278788,67.42570734693354,-0.4113937831829233,-1.0065728298466023,-1.3501840762047888,-0.27700027281257356,10.92369546945688,0.37000083923339844,0.6949352867756566,0.84999985694885,-0.35689245662564595,2.056892170523346,0.24655370016160205,1.453446013736098,-1.4465059473735504,69.07215379911274,8.29893486605468,0.6034461567872483,9,-0.24999999999999822,-0.7999997138977033,-2.009999990463255,-1.9200000762939435,0.6500005722045916,2,0.1012048392116569,-6.176503587517029,12.25,-1.1025666105872787,12.1899995803833,-2.1111173904597074,11.899999618530273,0.1012048392116569
4817,2019-09-26,12.130000114440918,12.550000190734865,12.010000228881836,12.43000030517578,257200.0,-0.025702787126637316,-1.0000000000000067,-1.5000023841880692,68.87053116007581,67.8199228073694,-0.07760789532954249,-0.6223981198999926,-1.0382070089355278,-0.019953624055037977,12.007573139504812,0.5399999618530291,0.7264901921082689,0.46900014877319407,-0.714142678676458,1.6521429762228461,-0.12257126495163106,1.0605715624980192,-0.986785761500661,34.73684104855998,-29.58771358184515,0.5915714137248259,9,0.06999969482421875,-0.48000001907348633,-1.690000295639038,-1.6000003814697266,1.2200002670288086,3,0.12530910880040125,-1.3125005587924123,12.449999809265135,-6.176503587517029,12.25,-1.1025666105872787,12.1899995803833,0.12530910880040125
4818,2019-09-27,12.050000190734865,12.270000457763672,11.779999732971193,12.18000030517578,270800.0,-0.006595212114698379,2.1612907195309043,0.43333343929706963,64.09496111581667,67.81195520506881,0.03070360320282184,-0.48205391194254155,-0.9589428612239974,-0.0009772870419624269,13.099210153319824,0.4900007247924787,0.6604956471218895,0.335000228881837,-0.813426485597283,1.483426943360957,-0.2392131283577239,0.9092135861213979,-0.778242986029829,27.8350910758722,-35.13118964992391,0.5742133572395602,9,0.14999961853027166,-0.4000000953674334,-1.6100003719329852,-1.5200004577636737,1.5999994277954084,4,0.15269710568159578,-1.0000000000000067,12.130000114440918,-1.3125005587924123,12.449999809265135,-6.176503587517029,12.25,0.15269710568159578
4819,2019-09-30,11.829999923706055,12.229999542236328,11.800000190734865,12.15999984741211,175400.0,-0.018257283281868042,-1.2051283305293745,2.5384587169424453,52.960532301022376,66.01182677322142,0.22235347794690163,-0.18821953007497072,-0.7419275760312747,0.15977301586592674,14.249840587820604,0.42999935150146307,0.636639497712979,0.06199998855590749,-0.9971674698129895,1.1211674469248045,-0.467583740628541,0.591583717740356,-0.43998329537742187,5.154657419633124,-52.859169655662456,0.5295837291844482,9,0.36999988555908203,-0.17999982833862305,-1.3900001049041748,-1.3000001907348633,2.1599998474121094,0,0.16652580555652752,2.1612907195309043,12.050000190734865,-1.0000000000000067,12.130000114440918,-1.3125005587924123,12.449999809265135,0.16652580555652752
4820,2019-10-01,11.640000343322756,11.979999542236328,11.609999656677244,11.880000114440918,328100.0,-0.016060826847729692,-1.4666564941794127,0.7272722018322056,36.47058735531719,62.82817216093011,0.3994958033961833,0.06330738131511993,-0.5513795281758131,0.2856228498003439,14.97699241401891,0.3699998855590838,0.5927131787913975,-0.16499962806701518,-1.1452572623375854,0.815258006203555,-0.6551284452023012,0.3251291890682708,-0.1411850452604142,3.1579644791741455,-47.94191193366213,0.4901288171352852,10,0.5399994850158674,0.009999752044675958,-1.2000005245208758,-1.1100006103515643,2.189999580383299,1,0.16237107679576912,-1.2051283305293745,11.829999923706055,2.1612907195309043,12.050000190734865,-1.0000000000000067,12.130000114440918,0.16237107679576912
4821,2019-10-02,11.550000190734865,11.699999809265135,11.34000015258789,11.600000381469727,199100.0,-0.007731971643756719,1.8800082397775528,0.20833432674502111,40.4347845917628,60.02609159179148,0.4874562413537653,0.21389190150142667,-0.4579968319538974,0.3058278511681074,15.742906270130645,0.3599996566772443,0.5307492521466042,-0.28649978637695206,-1.184011429104169,0.6110118563502649,-0.7352556077405605,0.16225603498665642,1.199999809265135,17.355374506316046,-29.701901906770573,0.4487558213636084,10,0.49499988555908025,0.09999990463256658,-1.1100003719329852,-1.0200004577636737,1.079999923706053,2,0.16363630808980845,-1.4666564941794127,11.640000343322756,-1.2051283305293745,11.829999923706055,2.1612907195309043,12.050000190734865,0.16363630808980845
4822,2019-10-03,11.329999923706055,11.529999732971193,11.1899995803833,11.479999542236328,472200.0,-0.019047641852446784,1.7200012207031006,2.9999809265865376,38.42973920150626,56.7725510800912,0.6732184372482699,0.4863955101735513,-0.2516077919830906,0.4668188240197644,16.303417376332515,0.3600006103515643,0.4556259576392101,-0.5240000724792484,-1.3629315046881594,0.3149313597296626,-0.9434657885837048,-0.10453435637479203,1.3918000793457033,12.96298422111804,-30.457611081543227,0.4194657161044558,10,0.6399998664855957,0.32000017166137695,-0.747499942779541,-0.8000001907348633,0.6199998855590803,3,0.15622245981310678,1.8800082397775528,11.550000190734865,-1.4666564941794127,11.640000343322756,-1.2051283305293745,11.829999923706055,0.15622245981310678
4823,2019-10-04,11.239999771118164,11.399999618530273,11.020000457763672,11.369999885559082,211300.0,-0.007943526318970329,3.0,0.8666696336609743,29.46428191296863,52.351499623212526,0.7372855724715208,0.6473919461944959,-0.17042008788012808,0.4925357996021642,17.24813372079243,0.37999916076660156,0.40044091969635787,-0.6380002021789544,-1.3651748442370462,0.08917443987913742,-1.0015875232080003,-0.27441288114990847,1.420528215026856,18.181775191207905,-19.727321576370088,0.3635873210290463,10,0.6450004577636719,0.4200000762939453,-0.42999982833862305,-0.7100000381469727,0.5900001525878906,4,0.18772247805318765,1.7200012207031006,11.329999923706055,1.8800082397775528,11.550000190734865,-1.4666564941794127,11.640000343322756,0.18772247805318765
4824,2019-10-07,11.289999961853027,11.390000343322756,11.119999885559082,11.220000267028807,223700.0,0.004448415636390202,-1.000000000000013,-0.5384587169423898,33.490569644994665,48.33750373736137,0.6103830656509324,0.6454483569103182,-0.23721528097714994,0.38172267706119456,17.985887796478377,0.27000045776367365,0.33108097341901654,-0.5974999904632572,-1.285804500308144,0.09080451938162959,-0.9416522453857006,-0.2533477355408138,1.272096372589111,28.12497516470766,-9.70711012163439,0.3441522549224431,10,0.5000004768371582,0.36999988555908203,-0.48000001907348633,-0.7600002288818359,0.8500003814697283,0,0.20903451414094598,3.0,11.239999771118164,1.7200012207031006,11.329999923706055,1.8800082397775528,11.550000190734865,0.20903451414094598
4825,2019-10-08,11.75,11.800000190734865,10.720000267028807,11.300000190734865,884500.0,0.04074402477424566,2.927271087899252,6.428596730245043,47.17741299742465,45.71037780898768,0.08046061144124295,0.2037717045956846,-0.7170708376941626,-0.13431838350440728,17.974526079053344,1.0799999237060582,0.2703965712340839,-0.14249997138977122,-0.8249683306053832,0.5399683878258408,-0.4837341509975772,0.19873420821803478,0.7195705818414311,95.37035238268466,54.211649686785925,0.3412341796078063,10,-0.11499977111816406,-0.09000015258789062,-0.9975001811981201,-1.2200002670288086,0.5100002288818359,1,0.19063827839303515,-1.000000000000013,11.289999961853027,3.0,11.239999771118164,1.7200012207031006,11.329999923706055,0.19063827839303515
4826,2019-10-09,12.18000030517578,12.520000457763672,11.960000038146973,11.960000038146973,557300.0,0.03659577065325781,-4.090906726430185,0.48888968950470174,53.214289850116494,43.97079544121442,-0.4379186424328285,-0.2509064884707204,-1.166207944948125,-0.6136380721672641,17.650195090257427,0.7700004577636719,0.1846912427560614,0.29500031471252264,-0.37030527881369046,0.9603059082387357,-0.03765248205058391,0.6276531114756292,-1.4600000381469727,81.11110463554537,39.28878180192123,0.3326527967631063,10,-0.5599999427795392,-0.4450001716613752,-1.4275004863738996,-1.650000572204588,0.3999996185302752,2,0.13546794558199826,2.927271087899252,11.75,-1.000000000000013,11.289999961853027,3.0,11.239999771118164,0.13546794558199826
4827,2019-10-10,12.09000015258789,12.56999969482422,11.90999984741211,12.31999969482422,379300.0,-0.007389174904178342,-1.2372870397310376,-1.0454511957761115,53.40502637472621,42.78302491442658,-0.3958131632393691,-0.16130038596502416,-1.0896926122278572,-0.5706282478444287,17.19547319621768,0.6599998474121112,0.08436855354262285,0.2000001430511471,-0.47011373406006385,0.8701140201623581,-0.13505679550445926,0.5350570816067535,-1.3699998855590838,74.05407077296611,30.09857821706933,0.3350569385556057,10,-0.44500017166137695,-0.35500001907348633,-1.3375003337860107,-1.5600004196166992,0.6099996566772443,3,0.044665008687980734,-4.090906726430185,12.18000030517578,2.927271087899252,11.75,-1.000000000000013,11.289999961853027,0.044665008687980734
4828,2019-10-11,12.390000343322756,12.579999923706055,12.260000228881836,12.300000190734865,319100.0,0.02481391124471166,-2.7647006024974248,-0.3913057900585444,53.571440735636855,42.85090362938375,-0.7180198678209706,-0.4447223501625075,-1.3919101419023878,-0.9032582783843406,16.962382183969453,0.48999977111816406,-0.03947504307721594,0.4750003337860118,-0.23143627240575704,1.1814369399777807,0.12178203069012739,0.8282186368818962,-1.5960000991821328,89.78496691108433,49.34109844228996,0.35321830309588487,10,-0.740000247955324,-0.6550002098083514,-1.6450004577636737,-1.8600006103515643,0.36999988555908025,4,-0.03551255220866456,-1.2372870397310376,12.09000015258789,-4.090906726430185,12.18000030517578,2.927271087899252,11.75,-0.03551255220866456
4829,2019-10-14,12.5600004196167,12.600000381469727,12.0,12.449999809265135,329600.0,0.013720748311807807,5.315775736585856,1.2222269317170544,55.32646622469939,44.94600128153733,-0.8644900115546648,-0.6147367564012143,-1.4922415668777962,-1.102037490212311,16.489141354083433,0.6000003814697266,-0.1353027392427233,0.6250003814697269,-0.13151528904705145,1.3815160519865053,0.24674254621133684,1.003258216728117,-1.658840194702151,97.87234258414273,56.76623568769544,0.37825783525838946,10,-0.9000000953674316,-0.8250002861022949,-1.8475005626678467,-2.030000686645508,0.22999954223632812,0,-0.058121056649847014,-2.7647006024974248,12.390000343322756,-1.2372870397310376,12.09000015258789,-4.090906726430185,12.18000030517578,-0.058121056649847014
4830,2019-10-15,12.600000381469727,12.6899995803833,12.399999618530273,12.56999969482422,564400.0,0.0031847102322188903,1.7619164396003633,0.2727320016645654,52.727282185196586,46.31183434747442,-0.8426018304195626,-0.6394803242599814,-1.4674416223523004,-1.160497505434524,16.131949722611495,0.28999996185302734,-0.20175063127094894,0.6345003128051765,-0.17843410644579372,1.4474347320561467,0.22803310317969228,1.0409675224306607,-1.5629329440307647,88.46163721482988,48.79070788744565,0.4064672096254849,10,-0.8950004577636719,-0.8650002479553223,-1.9250004291534424,-2.070000648498535,-0.07999992370605469,1,-0.036507938430182296,5.315775736585856,12.5600004196167,-2.7647006024974248,12.390000343322756,-1.2372870397310376,12.09000015258789,-0.036507938430182296
4831,2019-10-16,12.399999618530273,12.75,12.350000381469727,12.600000381469727,353000.0,-0.015873075943202752,-1.6666709052299633,-6.666539513001857,55.13306647394966,48.16775959996813,-0.5692070547514927,-0.420892010507842,-1.2087870388793576,-0.9783911446322762,16.11860502066098,0.39999961853027344,-0.20983563952942852,0.40899958610534703,-0.42566781626898376,1.2436669884796778,-0.008334115081817473,0.8263332872925115,-1.1976389667968768,58.333295489121305,17.293096207180547,0.41733370118716506,10,-0.6649994850158691,-0.6649994850158691,-1.622499704360962,-1.869999885559082,0.3000001907348615,2,-0.011290273706075382,1.7619164396003633,12.600000381469727,5.315775736585856,12.5600004196167,-2.7647006024974248,12.390000343322756,-0.011290273706075382
4832,2019-10-17,12.65999984741211,12.850000381469727,12.300000190734865,12.489999771118164,330800.0,0.020967761038742205,-1.000003467911422,-0.8499971389879647,60.854077429466315,51.65551465735676,-0.6936514949364287,-0.6628986373025505,-1.412350485203632,-1.2487283762528545,16.05795012691086,0.5500001907348615,-0.14019833443915886,0.6359998226165775,-0.25073050580674483,1.5227301510398998,0.19263465840491634,1.0793649868282387,-1.27192247388672,77.64700602497504,33.49326067904592,0.4433651642116609,10,-0.8749995231628418,-0.8749995231628418,-1.617499828338623,-2.054999828338623,0.6900005340576172,3,-0.006319109373639331,-1.6666709052299633,12.399999618530273,1.7619164396003633,12.600000381469727,5.315775736585856,12.5600004196167,-0.006319109373639331
4833,2019-10-18,12.270000457763672,12.760000228881836,12.15999984741211,12.579999923706055,539600.0,-0.030805639364060444,-1.2641494495686878,-1.8235254518731276,57.382555705113816,54.31017977514777,-0.1588906014454139,-0.25693145507696435,-0.976697242875666,-0.8720774454014126,15.64787803275702,0.6000003814697266,-0.0828963570645822,0.22750039100646902,-0.6637643270805604,1.1187651090934985,-0.2181319680370457,0.6731327500499837,-0.6772538631260758,31.764745481268726,-16.606563202809248,0.4456323590435146,10,-0.4850001335144043,-0.4850001335144043,-1.1975007057189941,-1.6350007057189941,1.5599994659423828,4,0.03504477061607503,-1.000003467911422,12.65999984741211,-1.6666709052299633,12.399999618530273,1.7619164396003633,12.600000381469727,0.03504477061607503
4834,2019-10-21,13.050000190734865,13.0600004196167,12.5,12.5,411600.0,0.06356965801722203,-1.0363644560503678,-1.7741972201884029,69.74788815996504,56.81801034876337,-0.7408923933483749,-1.021575316657998,-1.6936234674831905,-1.6578320510376514,15.503100850920756,0.7899999618530273,0.02557499630019322,0.9645000934600851,-0.033339270250777986,1.9623394571709483,0.4655804116046536,1.4634197753155167,-1.2812380659407712,98.88886416401512,42.94779699900364,0.49891968185543145,10,-0.5650000572204608,-1.1599998474121112,-1.9775004386901873,-2.4150004386901873,0.9799995422363281,0,-0.022222218974289443,-1.2641494495686878,12.270000457763672,-1.000003467911422,12.65999984741211,-1.6666709052299633,12.399999618530273,-0.022222218974289443
4835,2019-10-22,13.4399995803833,13.56999969482422,12.949999809265135,13.25,405500.0,0.029885010264239176,1.7555562148862207,0.34545366271498734,74.41859147016132,59.17404386210168,-0.9677211274909858,-1.389070182953727,-1.9979533489492773,-2.0382838534504515,14.823348404185435,0.6199998855590856,0.18604068989195,1.2949995040893558,0.12824062748959086,2.461758380689121,0.7116200657894733,1.8783789423892383,-1.46463932841759,90.78013272983542,28.720691164588416,0.5833794382998824,10,-0.6999998092651367,-1.294999599456787,-2.3224997520446777,-2.804999828338623,0.7200002670288086,1,-0.04836306836489768,-1.0363644560503678,13.050000190734865,-1.2641494495686878,12.270000457763672,-1.000003467911422,12.65999984741211,-0.04836306836489768
4836,2019-10-23,13.710000038146973,13.729999542236328,13.279999732971193,13.550000190734865,354800.0,0.02008932040130107,3.5000238419943175,0.8421063198630628,80.3571363406018,62.16872274719897,-1.1151359345031544,-1.6441300037541176,-2.1760910343320656,-2.2967504204408353,14.184723739543614,0.44999980926513494,0.35212729249214014,1.5019999504089352,0.1452918736569888,2.8587080271608816,0.823645912032962,2.1803539887849084,-1.4476046864667307,98.72614598873571,29.198213072701634,0.6783540383759735,10,-0.8450002670288086,-1.4850001335144043,-2.5925002098083496,-3.075000286102295,0.4499998092651367,2,-0.08679792684698928,1.7555562148862207,13.4399995803833,-1.0363644560503678,13.050000190734865,-1.2641494495686878,12.270000457763672,-0.08679792684698928
4837,2019-10-24,13.649999618530273,13.949999809265135,13.399999618530273,13.760000228881836,542300.0,-0.004376398209318233,1.2448997862990114,-0.6875044703526291,80.97685146368123,65.21376838364836,-0.9058368485963957,-1.5435552084105453,-2.007879209560695,-2.2329524641624587,14.067154645046612,0.5500001907348615,0.4624712058011706,1.3659995555877682,-0.13493899658113762,2.866938107756674,0.6155302795033162,2.11646883167222,-1.0940834287388146,83.2402124509378,6.919195204716914,0.7504692760844528,10,-0.6749997138977051,-1.3149995803833026,-2.5324997901916504,-3.0149998664855957,0.5399999618530273,3,-0.06959705756881385,3.5000238419943175,13.710000038146973,1.7555562148862207,13.4399995803833,-1.0363644560503678,13.050000190734865,-0.06959705756881385
4838,2019-10-25,13.890000343322756,14.15999984741211,13.59000015258789,13.649999618530273,506800.0,0.017582471172136405,-2.1666679912155917,-2.181812664724666,81.86273547330278,68.16224274460427,-1.017709469714287,-1.7271939622873624,-2.2158881909755443,-2.4651667650854066,14.587945388040872,0.5699996948242188,0.5374321157559141,1.514000272750856,-0.1439045232523508,3.1719050687540626,0.6850478747492517,2.34295267075246,-1.0552674296365616,83.73496813808296,1.2630521437942832,0.8289523980016036,10,-0.7300004959106463,-1.4500002861022967,-2.752500534057619,-3.255000591278078,0.6499996185302717,4,-0.03887688614151974,1.2448997862990114,13.649999618530273,3.5000238419943175,13.710000038146973,1.7555562148862207,13.4399995803833,-0.03887688614151974
4839,2019-10-28,13.800000190734865,14.270000457763672,13.529999732971193,14.0,507300.0,-0.006479492466762715,-1.0000000000000049,-0.8333300219741657,77.62802042764177,70.92899143820931,-0.8194965745004605,-1.5621302927042446,-2.0926706019967884,-2.3638326986311053,15.184202243400355,0.7400007247924787,0.6264037500639645,1.3255001068115249,-0.4271937364595306,3.0781939500825803,0.44915318517599623,2.2018470284470535,-0.7002138903034876,64.3939366572722,-15.767029488431746,0.8763469216355279,10,-0.5850000381469744,-1.3049998283386248,-2.482500314712526,-3.1650004386901873,0.05999946594237926,0,0.002173893663518278,-2.1666679912155917,13.890000343322756,1.2448997862990114,13.649999618530273,3.5000238419943175,13.710000038146973,0.002173893663518278
4840,2019-10-29,13.529999732971193,13.880000114440918,13.489999771118164,13.800000190734865,334500.0,-0.01956525029216638,-1.2285709614661273,1.3500035762821092,69.01406521033078,72.47132463114053,-0.45114526396200816,-1.2050599020771031,-1.7912605227358842,-2.088583774879485,16.226466518196045,0.3900003433227539,0.6951381728537758,0.9609996795654308,-0.8059947606947961,2.7279941198256576,0.0775024594353173,1.8444968996955442,-0.19617060107335682,25.25250676482124,-52.52502619921737,0.8834972201301138,10,-0.31499958038330256,-1.034999370574953,-1.7549998760223406,-2.8949999809265154,0.4099998474121076,1,0.03695491573303977,-1.0000000000000049,13.800000190734865,-2.1666679912155917,13.890000343322756,1.2448997862990114,13.649999618530273,0.03695491573303977
4841,2019-10-30,13.4399995803833,13.640000343322756,13.18000030517578,13.5,308500.0,-0.006651896109692523,1.7058737732001485,0.22222339959592535,69.01406521033071,73.37798994012547,-0.2213883532545733,-1.018420729182111,-1.6634789952729356,-1.9931665339972469,17.621264792062927,0.4600000381469762,0.7492689040416334,0.7764995574951179,-0.962977314428894,2.51597642941913,-0.09323887846688805,1.6462379934571238,0.8300008773803711,23.85314117527669,-52.1483674816224,0.8697384359620062,10,-0.22499942779541016,-0.9449992179870605,-1.5149996280670166,-2.6549997329711914,0.9700002670288086,2,0.05357145011222353,-1.2285709614661273,13.529999732971193,-1.0000000000000049,13.800000190734865,-2.1666679912155917,13.890000343322756,0.05357145011222353
4842,2019-10-31,13.100000381469727,13.520000457763672,12.979999542236328,13.520000457763672,271600.0,-0.025297560232801608,1.5714324639760946,6.999952316617659,59.88857687130631,73.65643673636907,0.20963383002581182,-0.5681477452606654,-1.2875807561616774,-1.6452015328155856,19.219431085011678,0.5400009155273438,0.8081726818926054,0.3480003356933601,-1.2825061377876636,1.9785068091743838,-0.4672529010471518,1.163253572433872,1.1482000732421866,9.302384036242556,-62.272360610940154,0.8152532367405121,10,0.2849998474121094,-0.6050000190734863,-1.1750004291534424,-2.315000534057617,1.0099992752075178,3,0.08091598741033468,1.7058737732001485,13.4399995803833,-1.2285709614661273,13.529999732971193,-1.0000000000000049,13.800000190734865,0.08091598741033468
4843,2019-11-01,13.350000381469727,13.520000457763672,13.100000381469727,13.239999771118164,330300.0,0.01908396890992692,-1.153849915880903,-0.26190616754692303,60.762939239009675,72.65810907848514,0.14409584708044676,-0.6871998374873591,-1.4999707917288845,-1.890331594866005,20.55291242260716,0.4200000762939453,0.8880765711151462,0.49250030517578125,-0.9926524179608105,1.977653028312373,-0.25007605639251373,1.2350766667440762,0.847472036743163,28.68221524340117,-37.93162699602986,0.7425763615682958,11,0.25999975204467773,-0.8550000190734863,-1.4250004291534424,-2.565000534057617,0.5799999237060529,4,0.0629212865101878,1.5714324639760946,13.100000381469727,1.7058737732001485,13.4399995803833,-1.2285709614661273,13.529999732971193,0.0629212865101878
4844,2019-11-04,13.649999618530273,13.760000228881836,13.390000343322756,13.420000076293945,318300.0,0.022471852321214625,-1.5517320757943667,2.0908933277847135,63.358767881998695,71.42923979091154,-0.06911076413763695,-0.844633248385037,-1.743591552672381,-2.181591241315555,22.09743955675349,0.4099998474121094,0.9429182161104741,0.6744995594024665,-0.6529033183321751,2.001902437137108,0.010798120535145728,1.3382009982697873,0.498773884643553,74.44440559107107,10.156528556887906,0.6637014388673212,11,-0.024999618530273438,-1.1549992561340332,-1.7249996662139893,-2.864999771118164,-0.15999984741210938,0,0.06520149217546889,-1.153849915880903,13.350000381469727,1.5714324639760946,13.100000381469727,1.7058737732001485,13.4399995803833,0.06520149217546889
4845,2019-11-05,13.989999771118164,14.359999656677244,13.75,13.779999732971193,344000.0,0.024908436783128485,-3.5185242745880516,0.913045461330495,69.5331728723454,70.22657718332748,-0.36083439890576763,-1.0626989575385704,-2.034672795914741,-2.5043991395437786,23.849732059094496,0.7100000381469709,1.0563745744319206,0.902499723434449,-0.36623123980252004,2.171230686671418,0.26813424181596446,1.5368652050529334,-1.010000228881836,73.18841631335809,7.810767178944332,0.6343654816184842,11,-0.32000017166137695,-1.4499998092651385,-2.06499981880188,-3.2049999237060547,-0.439999580383299,1,-0.009292360011992296,-1.5517320757943667,13.649999618530273,-1.153849915880903,13.350000381469727,1.5714324639760946,13.100000381469727,-0.009292360011992296
4846,2019-11-06,13.829999923706055,13.890000343322756,13.609999656677244,13.859999656677244,283100.0,-0.011436729809132906,5.222160999438232,-0.14285584534129456,64.73551988231127,68.42198478539748,-0.20341359154705962,-0.81450742978706,-1.812742333513123,-2.3282822249735737,24.335235179804148,0.38000011444091975,1.0566067085429083,0.6599998950958259,-0.5743844233991933,1.894384213590845,0.04280773584831543,1.2771920543433364,-0.8224003791809089,61.594225433386285,-2.1392543929793675,0.6171921592475099,11,-0.16000032424926758,-1.2899999618530291,-1.9149999618530273,-3.0450000762939453,-0.7899999618530273,2,0.007953699008247606,-3.5185242745880516,13.989999771118164,-1.5517320757943667,13.649999618530273,-1.153849915880903,13.350000381469727,0.007953699008247606
4847,2019-11-07,12.630000114440918,13.399999618530273,12.399999618530273,13.18000030517578,547500.0,-0.08676788256579904,1.0202044333385674,18.333502876944156,53.76568699569229,65.30009051010744,0.9350097984286432,0.45115294505137804,-0.5699267148333576,-1.1204167110726626,24.0686771096927,1.4300003051757812,0.9687964580712567,-0.5669999122619629,-1.7230564802140886,0.5890566556901629,-1.1450281962380267,0.01102837171410087,1.7299995422363263,11.73471895072473,-53.727529152285015,0.5780282839760629,11,0.7499995231628418,-0.0900001525878924,-0.7825000286102295,-1.8450002670288086,0.819999694824217,3,0.14093426103266382,5.222160999438232,13.829999923706055,-3.5185242745880516,13.989999771118164,-1.5517320757943667,13.649999618530273,0.14093426103266382
4848,2019-11-08,11.949999809265135,12.579999923706055,11.800000190734865,12.5,587500.0,-0.05384008701617371,1.1971822283472238,1.0000000000000064,38.24785993867138,60.92451712244406,1.4649347705177451,1.1557555481351258,0.14393621724587113,-0.43355092403266227,23.97565833829647,0.8299999237060529,0.8060238001947404,-1.2250001907348658,-2.4597853435163533,0.009784962046621715,-1.8423927671256095,-0.607607614344122,2.37079984664917,5.859361321196701,-53.08717520679295,0.6173925763907436,11,1.1300001144409197,0.5900001525878906,-0.13999986648559393,-1.1649999618530256,1.9400005340576207,4,0.18075312819146716,1.0202044333385674,12.630000114440918,5.222160999438232,13.829999923706055,-3.5185242745880516,13.989999771118164,0.18075312819146716
4849,2019-11-11,11.829999923706055,12.0,11.539999961853027,11.9399995803833,435300.0,-0.010041831587816574,2.999991707197738,0.19999930641891886,31.7460389544531,56.78362531623543,1.4260692138210622,1.2840978763568636,0.30355007263598566,-0.30683464016395234,24.614894539923313,0.46000003814697266,0.631190644659565,-1.308500051498413,-2.657687250044521,0.04068714704769505,-1.9830936507714672,-0.633906452225359,2.3899677536010735,10.283687703416732,-42.79224121383834,0.6745935992730537,11,1.119999885559082,0.7100000381469709,-0.05749988555908203,-1.0450000762939453,2.2799997329711896,0,0.1775148262901971,1.1971822283472238,11.949999809265135,1.0202044333385674,12.630000114440918,5.222160999438232,13.829999923706055,0.1775148262901971
4850,2019-11-12,12.140000343322756,12.4399995803833,11.789999961853027,11.84000015258789,346800.0,0.02620460030565952,-2.249993443498454,-2.7272829733924198,32.35955701514138,52.71090218343661,1.0037133619203669,0.988552006263431,0.0333917063663538,-0.604096375629469,24.875790735866644,0.6499996185302734,0.42041043339427375,-0.9754996299743635,-2.3779706567946413,0.42697139684591434,-1.6767351433845015,-0.27426411656422545,1.919169271057127,25.531926981836417,-20.870278568933255,0.7012355134101386,11,0.809999465942381,0.3999996185302699,-0.4150002002716082,-1.3550004959106463,1.9299993515014648,1,0.11120258563566976,2.999991707197738,11.829999923706055,1.1971822283472238,11.949999809265135,1.0202044333385674,12.630000114440918,0.11120258563566976
4851,2019-11-13,12.260000228881836,12.279999732971193,11.899999618530273,12.050000190734865,363800.0,0.009884669041634986,2.040012512254733,0.6999996821087533,34.589807992171,49.89992786353268,0.7808418917421598,0.9038677120163161,-0.04519503303913375,-0.7095724375234909,25.043041511491992,0.38000011444091975,0.2388907810968366,-0.8484997749328613,-2.267309707951382,0.5703101580856593,-1.5579047414421208,-0.1390948084236019,1.6480192063464347,38.709698920860916,-2.9074668774937535,0.7094049665092602,11,0.6899995803833008,0.6899995803833008,-0.6125001907348633,-1.4750003814697266,1.7299995422363281,2,0.10522022330913794,-2.249993443498454,12.140000343322756,2.999991707197738,11.829999923706055,1.1971822283472238,11.949999809265135,0.10522022330913794
4852,2019-11-14,12.579999923706055,12.8100004196167,12.3100004196167,12.34000015258789,288400.0,0.02610111654568903,-2.3333418104599266,1.1428558453413116,35.729840433013905,47.118472440644254,0.42390076155486334,0.6087797794186187,-0.32114356598521177,-1.0227800325805347,25.057140533140064,0.5500001907348633,0.11722612130915167,-0.5245000839233391,-1.9490733473508293,0.900073179504151,-1.2367867156370842,0.18778654779040593,1.1859383431197017,81.88973125918005,43.716487626090306,0.7122866317137455,11,0.36999988555908203,0.36999988555908203,-0.9024996757507324,-1.7950000762939453,1.5799999237060547,3,0.03656598099656083,2.040012512254733,12.260000228881836,-2.249993443498454,12.140000343322756,2.999991707197738,11.829999923706055,0.03656598099656083
4853,2019-11-15,12.699999809265135,12.8100004196167,12.3100004196167,12.6899995803833,342100.0,0.009538941676219714,3.3477986847670147,0.04166766007835291,38.095231214469386,44.31141281091879,0.22574104745535628,0.5508905481455972,-0.3876973204746914,-1.132346978510867,25.432427997957802,0.5,-0.0036351508858096793,-0.42600016593933354,-1.809944080857104,0.9579437489784368,-1.1179721233982178,0.26597179151955075,0.9323821592622572,91.33853773995774,54.14882080860269,0.6919719574588848,11,0.2500000000000018,0.2500000000000018,-1.009999752044676,-1.9149999618530256,1.6100006103515643,4,0.0590551189971551,-2.3333418104599266,12.579999923706055,2.040012512254733,12.260000228881836,-2.249993443498454,12.140000343322756,0.0590551189971551
4854,2019-11-18,12.760000228881836,12.890000343322756,12.59000015258789,12.710000038146973,235200.0,0.004724442560458009,-1.0689671048088334,4.999904634751985,41.26984470242432,41.17104301426089,0.02929880385376471,0.4933441041292923,-0.40341335355255126,-1.1836950480251502,25.32046031429342,0.30000019073486506,-0.06418335840035283,-0.35149974822997976,-1.744841317147948,1.0418418206879885,-1.0481705326889639,0.34517103622900436,0.7468388192450952,88.18181187653549,47.438062883061676,0.6966707844589846,11,-0.04500007629394531,0.18999958038330078,-1.067500114440918,-1.9750003814697266,1.5699996948242188,0,0.08855800111062706,3.3477986847670147,12.699999809265135,-2.3333418104599266,12.579999923706055,2.040012512254733,12.260000228881836,0.08855800111062706
4855,2019-11-19,12.789999961853027,12.859999656677244,12.520000457763672,12.770000457763672,232200.0,0.0023510762094884896,3.2500193716435626,0.3999885559518587,42.528737396148124,38.70362273802054,-0.21101196282256574,0.43442438060736954,-0.4055978843571282,-1.2081332453838787,24.360431949907397,0.33999919891357244,-0.1530612356359935,-0.2890000343322754,-1.6804005973177745,1.1024005286532237,-0.9847003158250249,0.40670024716047415,0.5988287410974689,89.89895876180395,45.0763690706293,0.6957002814927498,11,-0.32000017166137695,0.15999984741210938,-1.0924997329711914,-2.005000114440918,1.3299999237060547,1,0.10320560584528526,-1.0689671048088334,12.760000228881836,3.3477986847670147,12.699999809265135,-2.3333418104599266,12.579999923706055,0.10320560584528526
4856,2019-11-20,12.520000457763672,12.789999961853027,12.369999885559082,12.710000038146973,258000.0,-0.02111020366650862,1.4000043596611453,-9.500214582041867,43.22429802420016,37.53235729674363,-0.16357986250736012,0.6437040522444164,-0.1322689029004529,-0.9318503715156474,23.032314320071805,0.4200000762939453,-0.29655977728330285,-0.4994995594024658,-1.8790107796805415,0.8800116608756099,-1.1892551695415037,0.19025605073657204,0.7578985207209765,36.20690789149147,-12.567240031202658,0.6897556101390375,11,-0.30500030517578125,0.42999935150146484,-0.8000004291534424,-1.7350006103515625,1.7199993133544922,2,0.12380185146873468,3.2500193716435626,12.789999961853027,-1.0689671048088334,12.760000228881836,3.3477986847670147,12.699999809265135,0.12380185146873468
4857,2019-11-21,12.699999809265135,12.81999969482422,12.449999809265135,12.609999656677244,276600.0,0.014376944482445753,1.242424067277377,-0.47368605976037625,42.28027481236277,37.98040339382046,-0.37169303622478544,0.40989967727054655,-0.2958176241402004,-1.102060809561987,21.3563686282437,0.3699998855590856,-0.5095486118921944,-0.2720002174377463,-1.6252745224045153,1.0812740875290228,-0.9486373699211299,0.40463693504563736,0.473625228221616,67.24128292232106,15.26776885470025,0.6766371524833843,11,-0.4849996566772443,0.2500000000000018,-0.9649996757507306,-1.9149999618530256,1.5399999618530291,3,0.1015748016714082,1.4000043596611453,12.520000457763672,3.2500193716435626,12.789999961853027,-1.0689671048088334,12.760000228881836,0.1015748016714082
4858,2019-11-22,13.350000381469727,13.380000114440918,12.800000190734865,12.8100004196167,207000.0,0.051181148186348,-1.0714267467979626,5.999989403636672,46.71053429609834,39.64312509844771,-0.8964951792398743,-0.29790432402031897,-0.9182515526213617,-1.7374353320876068,19.638700028808614,0.680000305175783,-0.684871875581587,0.4050003528594974,-0.8915130749431981,1.701513780662193,-0.24325636104185122,1.053257066760846,-1.8100004196166992,97.02973008190267,45.91998955928601,0.6482567139013481,11,-0.7650003433227539,-0.40000057220458984,-1.565000057220459,-2.515000343322754,0.6299991607666016,4,0.06067411556532165,1.242424067277377,12.699999809265135,1.4000043596611453,12.520000457763672,3.2500193716435626,12.789999961853027,0.06067411556532165
4859,2019-11-25,13.829999923706055,13.90999984741211,13.350000381469727,13.399999618530273,268300.0,0.035955020862964426,-1.113210399032648,0.7962969176890704,48.29787354924795,41.41404915779289,-1.1878779416339214,-0.8174523309988757,-1.3732426727491571,-2.2033819411607567,17.943442279004852,0.5599994659423828,-0.7153541178833436,0.8834999084472663,-0.4172410231705044,2.184240840065037,0.23312944263838098,1.5338703742561517,-2.25319995880127,94.80519963066794,44.567880912315246,0.6503704658088851,11,-0.9250001907348633,-0.880000114440918,-2.044999599456787,-2.994999885559082,0.09000015258789062,0,0.03470719440047665,-1.0714267467979626,13.350000381469727,1.242424067277377,12.699999809265135,1.4000043596611453,12.520000457763672,0.03470719440047665
4860,2019-11-26,14.029999732971193,14.100000381469727,13.619999885559082,13.800000190734865,271100.0,0.014461302268145237,1.5945913901447253,0.5348822767516546,52.10970315571716,43.36070417596468,-1.219869764671957,-1.0309290352910114,-1.5399139761130112,-2.3853087434746367,16.35790251758989,0.48000049591064453,-0.5931184062242423,1.0584997177124045,-0.3070657391661893,2.4240651745909982,0.3757169892731085,1.7412824461517005,-2.359871772766116,95.95372089984944,45.205133763866044,0.6827827284392967,11,-0.8249993324279803,-1.0799999237060565,-1.842499494552614,-3.089999675750734,0.19000053405761363,1,0.02138276524908589,-1.113210399032648,13.829999923706055,-1.0714267467979626,13.350000381469727,1.242424067277377,12.699999809265135,0.02138276524908589
4861,2019-11-27,14.15999984741211,14.390000343322756,14.029999732971193,14.100000381469727,206900.0,0.009265867207068457,-2.5999923706346366,0.2608677624268157,70.84468799380917,47.26235390494193,-1.1756432973024697,-1.1638964059858932,-1.631164036708487,-2.4937416845454656,15.695722424834502,0.3600006103515625,-0.41258859627689404,1.1524998188018802,-0.3002487790110724,2.605248416614833,0.4261255198954039,1.8788741177083566,-2.344079541931153,88.14430759822591,31.11980930942518,0.7263742989064766,11,-0.8099994659423828,-1.1949996948242188,-1.7174999713897705,-2.9650001525878906,-0.5199995040893537,2,-0.0028248560935074662,1.5945913901447253,14.029999732971193,-1.113210399032648,13.829999923706055,-1.0714267467979626,13.350000381469727,-0.0028248560935074662
4862,2019-11-29,14.15999984741211,14.199999809265135,14.010000228881836,14.149999618530273,125400.0,0.0,3.222205738990506,0.16667196490447278,86.95653699348796,52.69138788038843,-1.037002701605827,-1.1387989945778934,-1.59516120094872,-2.4757876690104546,15.512581282735539,0.189999580383299,-0.24189136640463893,1.099499845504761,-0.4420846021399214,2.6410842931494436,0.32870762168241896,1.8702920693271032,-2.1381531389038084,85.53456139382776,21.12764961916642,0.7707922238223414,11,-0.7799997329711914,-1.1949996948242188,-1.6150000095367432,-2.885000228881836,-0.5299997329711914,4,0.0056497121870149325,-2.5999923706346366,14.15999984741211,1.5945913901447253,14.029999732971193,-1.113210399032648,13.829999923706055,0.0056497121870149325
4863,2019-12-02,14.1899995803833,14.390000343322756,13.970000267028807,14.25,265600.0,0.002118625232660154,1.47058064552321,-5.999904634751097,90.68966798635522,58.18247935638075,-0.9313616446912469,-1.1622295583379767,-1.5848433937527702,-2.485720285873594,15.398986668537429,0.42000007629394887,-0.0757004205985865,1.0874996185302734,-0.5311399199708937,2.7061391570314406,0.27817984927968986,1.896819387780857,-1.9787005810898428,80.76915670428471,9.122924069904329,0.8093197692505831,12,-0.8099994659423828,-1.2249994277954102,-1.5349996089935303,-2.804999828338623,-0.8399991989135742,0,0.0035236217204674958,3.222205738990506,14.15999984741211,-2.5999923706346366,14.15999984741211,1.5945913901447253,14.029999732971193,0.0035236217204674958
4864,2019-12-03,14.539999961853027,14.5600004196167,13.93000030517578,14.18000030517578,327800.0,0.024665284835778234,2.149996066099081,-5.999952316617688,90.81633910858008,63.547768435539865,-1.1201073146794798,-1.5200693767577143,-1.8989769355928239,-2.817885388143953,14.950481065521688,0.6300001144409197,0.08431542478426124,1.392999982833862,-0.3343049842648824,3.1203049499326063,0.5293474992844907,2.2566524663832332,-2.1544048550372263,97.87229293611807,19.55050066550035,0.8636524835493721,12,-1.0749998092651367,-1.489999771118164,-1.7400000095367432,-3.0500001907348633,-1.180000305175783,1,-0.03851447187661006,1.47058064552321,14.1899995803833,3.222205738990506,14.15999984741211,-2.5999923706346366,14.15999984741211,-0.03851447187661006
4865,2019-12-04,13.859999656677244,14.800000190734865,13.779999732971193,14.5600004196167,365800.0,-0.046767558938089704,-1.3720924043221474,-1.9444484180912143,72.85714091086817,66.84030653405853,-0.30437410953479294,-0.896259403130216,-1.1922062460021667,-2.122864884697192,13.72682315830221,1.0200004577636719,0.21838470950934763,0.7194996833801248,-0.9953820233797153,2.434381390139965,-0.13794116999979522,1.5769405367600449,-1.2569640185813533,7.843126255202784,-72.37094308762994,0.8574408533799199,12,-0.23499965667724432,-0.689999580383299,-1.0049993991851789,-2.0299992561340314,-0.5499992370605451,2,0.004329034711613167,2.149996066099081,14.539999961853027,1.47058064552321,14.1899995803833,3.222205738990506,14.15999984741211,0.004329034711613167
4866,2019-12-05,13.9399995803833,14.140000343322756,13.56999969482422,13.899999618530273,376300.0,0.005772000410369182,1.5909032782443573,-0.05714274036653737,70.85889507737194,70.01570878572622,-0.18077484346147976,-1.0198859762109453,-1.2504018099265224,-2.1915380486959783,12.643525457104603,0.5700006484985352,0.3403583643899921,0.7939996242523186,-0.9308696136746057,2.518868862179243,-0.06843499471114356,1.6564342432157808,-1.073328195970733,30.08127938071657,-47.85865200633364,0.862434618963462,12,-0.13999938964843572,-0.7699995040893555,-1.0849993228912354,-1.5299992561340332,-0.719999313354494,3,0.02008613307560858,-1.3720924043221474,13.859999656677244,2.149996066099081,14.539999961853027,1.47058064552321,14.1899995803833,0.02008613307560858
4867,2019-12-06,14.40999984741211,14.460000038146973,14.0600004196167,14.0600004196167,264900.0,0.033715945565034655,-1.2857158427361233,8.749994039529838,73.684213307113,73.0127842313945,-0.42767769897179164,-1.4226349301506573,-1.6823705894292083,-2.6456071550140674,14.190912185326592,0.5200004577636719,0.4757907113501929,1.1749999046325676,-0.6200280766072961,2.9700278858724314,0.2774859140126349,2.0725138952525004,-1.3113290062408662,68.29266779815283,-7.623923316199281,0.8975139906199322,12,-0.33499956130981445,-1.239999771118164,-1.554999589920044,-1.9999995231628418,-0.9099998474121094,4,-0.05343508065530189,1.5909032782443573,13.9399995803833,-1.3720924043221474,13.859999656677244,2.149996066099081,14.539999961853027,-0.05343508065530189
4868,2019-12-09,14.109999656677244,14.260000228881836,13.93000030517578,14.199999809265135,180300.0,-0.02081888923744446,2.142841572737723,-0.2571437135048678,67.53246270699375,75.14996080447737,-0.009537337178487704,-1.0039910022040086,-1.3444617814806374,-2.327107091429898,15.13121805575461,0.4799995422363299,0.6341531214718916,0.7669997215270978,-0.9611702928284895,2.495169735882685,-0.09708528565069585,1.6310847287048915,-0.807169293558367,43.90241822246005,-29.20432203527522,0.8640850071777936,12,0.07500028610229847,-0.939999580383299,-1.1699993610382062,-1.6999993324279767,-0.47999954223632635,0,-0.03401839503299897,-1.2857158427361233,14.40999984741211,1.5909032782443573,13.9399995803833,-1.3720924043221474,13.859999656677244,-0.03401839503299897
4869,2019-12-10,13.93000030517578,14.119999885559082,13.829999923706055,13.979999542236328,220900.0,-0.012756864343103191,-1.3199996948242188,0.5555461365659503,64.25000768900097,76.49888353039779,0.20801367621389488,-0.6941897234997345,-1.1207714761394136,-2.1293070650221697,15.685568489809143,0.28999996185302734,0.7943057375727509,0.48200035095214666,-1.1088362652662695,2.072836967170563,-0.31341795715706056,1.2774186590613539,-0.44750956274298304,29.268330504617275,-39.99113205184056,0.7954183081092079,12,0.2549996376037633,-0.7600002288818342,-0.8775000572204572,-1.519999980926512,-0.530000686645506,1,-0.04163674881547208,2.142841572737723,14.109999656677244,-1.2857158427361233,14.40999984741211,1.5909032782443573,13.9399995803833,-0.04163674881547208
4870,2019-12-11,13.489999771118164,13.920000076293945,13.199999809265135,13.920000076293945,183000.0,-0.03158654159498697,2.348836074590594,8.600137331196764,61.630686997691505,75.47510564194029,0.6295653309147671,-0.15585573273600772,-0.6351668285872432,-1.671009645316035,16.530200103544278,0.7300004959106445,0.8844848540430164,-0.025500154495238903,-1.4923902764794619,1.441389967488984,-0.7589452154873513,0.7079449064968735,1.310000419616701,23.015865807451785,-48.34153760691298,0.7334450609921116,12,0.5100002288818359,-0.31999969482421875,-0.42999958992004395,-1.0799994468688965,-0.17000007629394354,2,-0.009636776623172971,-1.3199996948242188,13.93000030517578,2.142841572737723,14.109999656677244,-1.2857158427361233,14.40999984741211,-0.009636776623172971
4871,2019-12-12,13.550000190734865,13.68000030517578,13.390000343322756,13.5600004196167,315800.0,0.004447770247199001,1.3199996948242232,0.02325632973154783,60.49382890475365,72.53480474319203,0.529633456329103,-0.12043198430446012,-0.6450242487437965,-1.7102624549275038,17.42047665921798,0.2899999618530238,0.9362846273220384,-0.02999973297118963,-1.3726285194707355,1.3126290535283562,-0.7013141262209626,0.6413146602785833,1.217999992370606,27.777803007252704,-42.278525635315106,0.6713143932497727,12,0.44999980926513494,-0.38000011444091975,-0.44500041007995783,-1.0950002670288104,-0.4200000762939471,3,-0.017712159980800002,2.348836074590594,13.489999771118164,-1.3199996948242188,13.93000030517578,2.142841572737723,14.109999656677244,-0.017712159980800002
4872,2019-12-13,13.039999961853027,13.550000190734865,12.960000038146973,13.5,400400.0,-0.037638392745600324,1.1071418231855013,45.99895098227024,46.03580107284681,67.57326397502443,0.9655970395011533,0.44880788403312977,-0.08268107634386901,-1.1894548377639413,18.022130483266007,0.5900001525878924,0.9387538103600956,-0.562999963760376,-1.8480244144102738,0.7220244868895218,-1.2055121890853258,0.0795122615645738,1.6966402137756376,6.153839382195197,-57.99173376573149,0.6425122253249491,12,0.8400001525878906,0.13000011444091797,0.06499981880187988,-0.5850000381469727,0.35000038146972834,4,0.013803704425026764,1.3199996948242232,13.550000190734865,2.348836074590594,13.489999771118164,-1.3199996948242188,13.93000030517578,0.013803704425026764
4873,2019-12-16,13.449999809265135,13.699999809265135,13.109999656677244,13.109999656677244,453800.0,0.03144170618186459,-2.4705875753121878,-0.7391307052006344,45.05208326865816,62.48834665947755,0.49124946847072337,0.10316649550840928,-0.4315931302652043,-1.5831196822581166,18.74228262622287,0.6599998474121076,0.8551805887582145,-0.19050011634826802,-1.4064893873904314,1.0254891546938953,-0.7984947518693488,0.4174945191728128,1.2155747608642624,42.24136513563537,-17.281337173620805,0.6079946355210814,12,0.430000305175783,-0.27999973297118963,-0.4900000095367414,-0.9949998855590803,-0.439999580383299,0,0.003717486352707855,1.1071418231855013,13.039999961853027,1.3199996948242232,13.550000190734865,2.348836074590594,13.489999771118164,0.003717486352707855
4874,2019-12-17,13.890000343322756,13.90999984741211,13.4399995803833,13.489999771118164,233700.0,0.032713794817641695,1.1363668875291792,1.1764717432036762,48.28432197526432,59.75803344441046,-0.05660214794318996,-0.2612300476614511,-0.8057454304185612,-2.0082122579038266,19.49780643071406,0.4700002670288086,0.7341173378630774,0.1930004119873061,-0.9537678424139244,1.3397686663885366,-0.38038371521330916,0.7663845391879214,0.7073512455273452,96.87502793967631,40.22725518160634,0.5733841272006154,12,-0.18000030517578303,-0.7200002670288104,-1.0800004005432147,-1.435000419616701,-1.0700006484985352,1,-0.01871851853530193,-2.4705875753121878,13.449999809265135,1.1071418231855013,13.039999961853027,1.3199996948242232,13.550000190734865,-0.01871851853530193
4875,2019-12-18,14.109999656677244,14.1899995803833,13.869999885559082,13.970000267028807,318000.0,0.015838683075356963,1.1333367241839454,0.3499979734449751,49.400477477397104,57.373764822191035,-0.2653097627372354,-0.3976558641071808,-0.9708118956237488,-2.215864766214109,20.56667679066453,0.31999969482421875,0.6003119665237335,0.3469997406005838,-0.729780807628444,1.4237802888296116,-0.1913905335139301,0.8853900147150977,0.42185787014473064,93.49593874152146,39.14552703251799,0.5383902741145137,12,-0.39999961853027166,-0.814999580383299,-1.3649997711181623,-1.644999980926512,-1.0399999618530238,2,-0.0503189266777182,1.1363668875291792,13.890000343322756,-2.4705875753121878,13.449999809265135,1.1071418231855013,13.039999961853027,-0.0503189266777182
4876,2019-12-19,14.06999969482422,14.130000114440918,13.699999809265135,14.119999885559082,300200.0,-0.002834866252749646,11.285609187885774,-0.3571457765667448,48.93111482915644,54.623420546862526,-0.22901320356708332,-0.24831093794492354,-0.8890736082542894,-2.1655413059596977,21.842207935390682,0.430000305175783,0.42800133213247804,0.22949981689453303,-0.6808493338222288,1.1398489676112948,-0.22567475846384788,0.6846743922529139,0.3989835324507549,90.24390811228254,38.192411554949075,0.4551745753583808,12,-0.45999956130981623,-0.7199997901916522,-1.3249998092651385,-1.605000019073488,-1.8699998855590856,3,-0.05330490520734654,1.1333367241839454,14.109999656677244,1.1363668875291792,13.890000343322756,-2.4705875753121878,13.449999809265135,-0.05330490520734654
4877,2019-12-20,13.989999771118164,14.329999923706055,13.989999771118164,14.100000381469727,848800.0,-0.005685851132995023,-5.181786655569427,2.200003814682792,47.65258504992797,52.414545251632994,-0.24010523821047514,-0.07031744784774929,-0.7645029934610932,-2.0720654963285305,23.24220801793571,0.3400001525878906,0.34722896273469495,0.08499989509582484,-0.651263616564485,0.8212634067561346,-0.28313186073433094,0.4531316509259806,0.4186241285916914,72.13114113360587,22.732707460467992,0.36813175583015506,12,-0.3449997901916504,-0.4349994659423828,-1.0399999618530273,-1.5250000953674316,-1.7899999618530291,4,-0.061472456808232656,11.285609187885774,14.06999969482422,1.1333367241839454,14.109999656677244,1.1363668875291792,13.890000343322756,-0.061472456808232656
4878,2019-12-23,14.15999984741211,14.199999809265135,13.920000076293945,13.920000076293945,205300.0,0.0121515424642753,-1.3333333333333186,-2.1818039950062422,45.34313685387119,50.313781825507455,-0.44954094679516565,-0.1860625037825656,-0.8967093943091502,-2.223472547510937,23.765052579721555,0.27999973297118963,0.27656795103329124,0.21449999809265208,-0.4812153691562706,0.9102153653415748,-0.13335768553180927,0.5623576817171134,0.19067909783523085,80.89887520051262,36.077517190679266,0.34785768362446096,12,-0.5149998664855957,-0.6049995422363281,-1.2100000381469727,-1.6199998855590838,-1.97999954223633,0,-0.054378496637489726,-5.181786655569427,13.989999771118164,11.285609187885774,14.06999969482422,1.1333367241839454,14.109999656677244,-0.054378496637489726
4879,2019-12-24,14.3100004196167,14.420000076293945,14.199999809265135,14.199999809265135,66600.0,0.010593260863064557,-2.999982660563088,0.4583363135684217,56.338036871454975,49.725709589258955,-0.6034266399844448,-0.31437711744058205,-1.011874496643422,-2.3191703745852905,23.71770191739191,0.26000022888183594,0.14724843979815283,0.3405005455017083,-0.37136798201124854,1.052369073014665,-0.015433718254769246,0.6964348092581858,-1.3500003814697266,84.72227557203885,33.768376794692415,0.35593426375647835,12,-0.6200003623962402,-0.7250003814697266,-1.3600006103515625,-1.7700004577636737,-2.2200002670288086,1,-0.09084557320856346,-1.3333333333333186,14.15999984741211,-5.181786655569427,13.989999771118164,11.285609187885774,14.06999969482422,-0.09084557320856346
4880,2019-12-26,14.329999923706055,14.420000076293945,14.220000267028807,14.31999969482422,100800.0,0.0013975893433195719,1.1052552326457046,0.09091066722151103,55.587396308434066,49.18055041189011,-0.5495304910146555,-0.3275422440708802,-0.9973774185660975,-2.287552647050882,23.4326099219144,0.1999998092651385,0.05682269540630891,0.345500040054322,-0.38415667076578863,1.0751567508744326,-0.019328315355734205,0.7103283954643782,-1.3407998847961426,87.4999834431604,32.50522346721768,0.3648283554100555,12,-0.6399998664855957,-0.744999885559082,-1.497499942779541,-1.7899999618530291,-2.260000228881834,3,-0.10537335917105262,-2.999982660563088,14.3100004196167,-1.3333333333333186,14.15999984741211,-5.181786655569427,13.989999771118164,-0.10537335917105262
4881,2019-12-27,14.119999885559082,14.399999618530273,14.0600004196167,14.329999923706055,113600.0,-0.014654573570483498,-1.0606076369321646,-20.999523173759215,45.510837193056425,49.122221091913396,-0.27957317903521606,-0.12721492825509095,-0.7481621634324824,-2.0291872455137643,22.66184240005371,0.3399991989135742,-0.016061340276687375,0.1374999999999993,-0.5903482870694976,0.8653482870694962,-0.22642414353474827,0.5014241435347468,-1.1021838459014894,39.999961853027344,-12.762768220902274,0.3639241435347483,12,-0.35500001907348633,-0.5349998474121094,-1.4100000858306885,-1.5799999237060565,-1.0299997329711914,4,-0.07436262034312946,1.1052552326457046,14.329999923706055,-2.999982660563088,14.3100004196167,-1.3333333333333186,14.15999984741211,-0.07436262034312946
4882,2019-12-30,14.239999771118164,14.5,13.890000343322756,14.119999885559082,163400.0,0.008498575533404162,-1.1034508273139454,-0.5714279226706509,52.13114928379067,49.90878398248368,-0.23630185787174796,-0.25393341860764096,-0.835125756891351,-2.102826386179638,21.76165151763439,0.6099996566772443,-0.043086089837562014,0.25349988937377965,-0.4793180054200743,0.9863177841676336,-0.11290905802314732,0.6199088367707066,-1.1941400507278441,57.37698766945305,3.3491753607099497,0.3664089473969269,12,-0.26999998092651367,-0.6149997711181641,-1.6574997901916504,-1.6999998092651385,-1.7799997329711914,0,-0.14325842659004784,-1.0606076369321646,14.119999885559082,1.1052552326457046,14.329999923706055,-2.999982660563088,14.3100004196167,-0.14325842659004784
4883,2019-12-31,14.239999771118164,14.510000228881836,14.15999984741211,14.270000457763672,211200.0,0.0,-2.6842041861165487,-0.2500059604701619,55.400685980725854,50.69949109420163,-0.12567128156668694,-0.26350553195987914,-0.7888355584614004,-2.0596674147446983,20.591715292064702,0.35000038146972656,-0.0650140340194465,0.2509998798370354,-0.48507504248379263,0.9870748021578635,-0.1170375813233786,0.6190373409974494,-1.1359744395434568,56.4515310321064,-0.6789346417919546,0.368037461160414,12,-0.13499975204467773,-0.439999580383299,-1.6574997901916504,-1.6999998092651385,-1.739999771118164,1,-0.14325842659004784,-1.1034508273139454,14.239999771118164,-1.0606076369321646,14.119999885559082,1.1052552326457046,14.329999923706055,-0.14325842659004784
4884,2020-01-02,13.979999542236328,14.350000381469727,13.859999656677244,14.350000381469727,176800.0,-0.0182584433329257,1.6486465587900316,12.333079026002924,59.107800628928594,51.77808255548291,0.1658821718596286,-0.05018314970633497,-0.5097575227594664,-1.7539095077758233,18.932259681839415,0.49000072479248225,0.022859990940970576,0.0189996719360348,-0.6699170656111146,0.7079164094831842,-0.3254586968375399,0.3634580407096095,-0.791615716823193,18.461504603308736,-41.20859437838162,0.34445836877357444,1,0.1250004768371582,-0.09999942779541016,-1.2124996185302734,-1.4399995803833026,-1.4599990844726562,3,-0.12875531444921706,-2.6842041861165487,14.239999771118164,-1.1034508273139454,14.239999771118164,-1.0606076369321646,14.119999885559082,-0.12875531444921706
4885,2020-01-03,13.920000076293945,14.0,13.5600004196167,13.859999656677244,261100.0,-0.004291807432547645,2.9999913302440104,-0.1621629284436634,56.87732236572243,52.66099450399024,0.21914090105964945,0.0153277349468528,-0.44355687553655443,-1.6397337920836286,17.064215481801615,0.4399995803833008,0.09121473224721122,-0.04399981498718297,-0.7315859398868128,0.6435863099124468,-0.38779287743699875,0.2997932474626328,-0.6523192666726878,37.894708311122756,-24.743385668449577,0.3437930624498152,1,0.11500024795532227,-0.039999961853027344,-0.9925003051757812,-1.3800001144409197,-1.0799999237060547,4,-0.13146551103994486,1.6486465587900316,13.979999542236328,-2.6842041861165487,14.239999771118164,-1.1034508273139454,14.239999771118164,-0.13146551103994486
4886,2020-01-06,14.220000267028807,14.350000381469727,13.84000015258789,13.960000038146973,171500.0,0.021551737722025566,-1.0400009155273438,4.333306842565208,73.79033312465296,55.56518873451523,-0.0640831110292499,-0.27681226159868544,-0.742446255093304,-1.8826245532673855,15.475837981480497,0.5100002288818359,0.12388445492553402,0.2420003414154035,-0.4548678231484704,0.9388685059792774,-0.10643374086653346,0.5904344236973404,-0.8777802922519147,69.47368209712002,-0.29651375028500127,0.34843408228193673,1,-0.18499994277953924,-0.34000015258788885,-1.142500162124632,-1.6800003051757812,-1.3200006484985334,0,-0.15119553669697772,2.9999913302440104,13.920000076293945,1.6486465587900316,13.979999542236328,-2.6842041861165487,14.239999771118164,-0.15119553669697772
4887,2020-01-07,13.640000343322756,14.34000015258789,13.510000228881836,14.239999771118164,168700.0,-0.04078761693492139,1.0749993145467485,-2.307688075413573,53.584916252987966,56.48094200108377,0.5152302737090064,0.2556508175918939,-0.16611797868301714,-1.240803520900279,13.514056831250834,0.8299999237060547,0.12155134771005471,-0.2994996070861795,-0.9807824075670055,0.3817831933946465,-0.6401410073265925,0.0411417931542335,-0.22771355329956755,13.000011444091975,-57.763432004539105,0.3406414002404127,1,0.36999988555908025,0.2399997711181623,-0.4825000762939471,-1.0850000381469744,-0.7800006866455114,1,-0.04032259361372437,-1.0400009155273438,14.220000267028807,2.9999913302440104,13.920000076293945,1.6486465587900316,13.979999542236328,-0.04032259361372437
4888,2020-01-08,13.630000114440918,13.75,13.510000228881836,13.56999969482422,135200.0,-0.0007331545916516857,-1.6666737309463133,-0.10000079472935225,44.1441371779307,55.12606425735885,0.49410414213693343,0.24016001352808303,-0.1677184264732947,-1.208649936184905,11.751153723436234,0.23999977111816406,0.12351891091617873,-0.2854998588562019,-0.9752587378851576,0.40425902017275384,-0.6303792983706806,0.059379580658276865,-0.15185051808621175,14.285698066766273,-50.978209188089195,0.3448794395144782,1,0.38000011444091797,0.25,-0.45749998092651367,-1.0749998092651367,-0.630000114440918,2,-0.08584006357082385,1.0749993145467485,13.640000343322756,-1.0400009155273438,14.220000267028807,2.9999913302440104,13.920000076293945,-0.08584006357082385
4889,2020-01-09,13.350000381469727,13.670000076293945,13.329999923706055,13.609999656677244,191100.0,-0.020542900265608455,-1.2666662428116844,-4.333290948104684,33.33334727594193,52.65339214263749,0.6968928792709477,0.5001211517036239,0.10008924546057152,-0.9071017664423948,10.244577550794421,0.3400001525878906,0.13079780257874063,-0.5364995956420895,-1.2710104262532305,0.1980112349690515,-0.9037550109476591,-0.1692441803365199,1.1599998474121094,1.9608283125208033,-57.26445296144088,0.3672554153055703,1,0.5699996948242188,0.5299997329711914,-0.17750024795532227,-0.7950000762939453,-0.050000190734861505,3,-0.06367043874017841,-1.6666737309463133,13.630000114440918,1.0749993145467485,13.640000343322756,-1.0400009155273438,14.220000267028807,-0.06367043874017841
4890,2020-01-10,13.359999656677244,13.5600004196167,13.3100004196167,13.3100004196167,146700.0,0.0007490093574376022,-9.000152590218967,-0.19230529400760188,34.22221468701444,51.39910075307727,0.5976817925022164,0.5058167166663274,0.08646698123406615,-0.8949563605388384,10.004632487423688,0.25,0.1352720563938501,-0.5200003147125258,-1.27139192666451,0.23139129723945828,-0.8956961206885179,-0.14430450873653378,1.1264005661010756,4.8076191244717545,-48.40815881513717,0.37569580597599206,1,0.5500006675720233,0.5200004577636737,-0.10249948501586736,-0.7199993133544904,-0.02999973297118963,4,-0.06287419315117615,-1.2666662428116844,13.350000381469727,-1.6666737309463133,13.630000114440918,1.0749993145467485,13.640000343322756,-0.06287419315117615
4891,2020-01-13,13.3100004196167,13.539999961853027,13.010000228881836,13.359999656677244,216500.0,-0.0037424579599861785,1.585365513263056,-1.0,34.68468797428682,49.4606050520213,0.5818916257171196,0.5659293657221696,0.13508895340542537,-0.819525266474395,9.941045703241091,0.5299997329711914,0.07172679654499348,-0.5579995632171624,-1.3386766071939338,0.22267748075960903,-0.9483380852055472,-0.16766104122877756,1.129343811035156,22.556406612333518,-27.09903666678946,0.3903385219883853,1,0.4499998092651367,0.4249997138977051,0.08749961853027344,-0.5500001907348633,1.4299993515014648,0,-0.035311814591388546,-9.000152590218967,13.359999656677244,-1.2666662428116844,13.350000381469727,-1.6666737309463133,13.630000114440918,-0.035311814591388546
4892,2020-01-14,13.220000267028807,13.399999618530273,13.130000114440918,13.279999732971193,152900.0,-0.00676184445909167,-1.2499980131766126,1.200007629511062,28.037376930244818,46.42023737974563,0.5721575708700914,0.7063194837141396,0.2335985025976477,-0.7037197288042645,10.681710984060347,0.26999950408935547,0.001418859192993338,-0.6569997310638449,-1.4007623792053128,0.08676291707762296,-1.028881055134578,-0.28511840699311186,1.1335833235168469,28.378392310804895,-16.609290441010362,0.37188132407073393,1,0.46000003814697443,0.5149998664855975,0.2649998664855975,-0.4600000381469709,1.0699996948242205,1,-0.02420579743077822,1.585365513263056,13.3100004196167,-9.000152590218967,13.359999656677244,-1.2666662428116844,13.350000381469727,-0.02420579743077822
4893,2020-01-15,13.5,13.510000228881836,13.130000114440918,13.130000114440918,209100.0,0.021180009630523466,-1.054055307972462,-6.166719649044363,32.158562176900446,43.4258775517425,0.19685096670620084,0.45350936393942654,-0.04252224735918375,-0.9569819309354166,11.119868875252974,0.38000011444091797,-0.009567805404470775,-0.3795000076293942,-1.1175334544551117,0.3585334391963233,-0.7485167310422529,-0.010483284216535438,0.7729685888458242,74.24240672774037,32.86477483226538,0.3690167234128588,1,0.18000030517578125,0.2350001335144043,0.12250018119812012,-0.7399997711181641,-0.1700000762939453,2,-0.04740743283872262,-1.2499980131766126,13.220000267028807,1.585365513263056,13.3100004196167,-9.000152590218967,13.359999656677244,-0.04740743283872262
4894,2020-01-16,13.630000114440918,13.970000267028807,13.460000038146973,13.460000038146973,175600.0,0.009629638106734673,-4.999999999999979,0.45945980777012835,35.29411057581534,41.027742908419484,0.013390499826254398,0.31940818121724135,-0.1767241416052414,-1.052031911639249,10.87966465487157,0.5100002288818342,-0.05667012584861553,-0.2364998817443844,-0.9828670038709202,0.5098672403821514,-0.6096834428076523,0.13668367931888348,0.5671903728070671,64.58331884609399,27.8402478071214,0.37318356106326805,1,0.05000019073486328,0.10500001907348633,0.047499895095825195,-0.869999885559082,-0.880000114440918,3,-0.046221578074195024,-1.054055307972462,13.5,-1.2499980131766126,13.220000267028807,1.585365513263056,13.3100004196167,-0.046221578074195024
4895,2020-01-17,13.399999618530273,13.789999961853027,13.350000381469727,13.720000267028807,259400.0,-0.016874577694754422,-1.0952404740225385,-1.8823559110951438,34.9999860922418,36.71770434926269,0.18089489771422507,0.520158775830831,0.03535441895265734,-0.7942910964779095,10.279178129353737,0.4399995803833008,-0.12675844860297936,-0.431000375747681,-1.195912334863669,0.33391158336830706,-0.8134563553056751,-0.04854439618968698,0.7259594532157418,40.62493480742244,4.116464511115446,0.38245597955799376,1,0.27500057220458984,0.33500051498413086,0.2775003910064697,-0.6399993896484375,-1.3399991989135742,4,-0.007462644077774749,-4.999999999999979,13.630000114440918,-1.054055307972462,13.5,-1.2499980131766126,13.220000267028807,-0.007462644077774749
4896,2020-01-21,13.31999969482422,13.449999809265135,12.960000038146973,13.329999923706055,211700.0,-0.005970143730110622,2.919998168945354,0.03125065192447569,30.508462247811593,34.15365390424309,0.133883316691092,0.5703307970462994,0.10129135217648155,-0.6798685451514377,10.244204189643025,0.4899997711181623,-0.1970078478926336,-0.4735002994537343,-1.262244057306999,0.3152434583995305,-0.8678721783803667,-0.0791284205271019,0.7390018463499448,35.643522286703,1.7014647955288353,0.3943718789266323,1,0.1450004577636701,0.41500043869018377,0.26500034332275213,-0.5599994659423846,-1.6199998855590856,1,0.0007507679512726018,-1.0952404740225385,13.399999618530273,-4.999999999999979,13.630000114440918,-1.054055307972462,13.5,0.0007507679512726018
4897,2020-01-22,13.130000114440918,13.5,13.130000114440918,13.359999656677244,131100.0,-0.014264233088318368,-2.2173967127195526,22.99942780851049,28.235286197854975,32.38600379534579,0.27259807822430027,0.7300267337009565,0.31341568112385154,-0.4593951368233711,9.859133151450298,0.36999988555908203,-0.2660003018630128,-0.6204998970031745,-1.4564921352755906,0.21549234126924155,-1.0384960161393835,-0.2025037778669656,0.8410813064910716,16.831686907848674,-13.673880709282102,0.41799611913620843,1,0.33500003814697266,0.6050000190734863,0.4549999237060547,-0.36999988555908203,-0.6999998092651385,2,0.1226199270864059,2.919998168945354,13.31999969482422,-1.0952404740225385,13.399999618530273,-4.999999999999979,13.630000114440918,0.1226199270864059
4898,2020-01-23,13.390000343322756,13.5,12.970000267028807,13.1899995803833,257300.0,0.0198019974574013,1.523807793788411,-0.8695702652049304,38.431380468811675,32.95245192788688,-0.027967361953310288,0.43150583867636705,0.10093938675447944,-0.688058308416732,9.701588298629114,0.5299997329711932,-0.4099809108831174,-0.3219996929168687,-1.1494649779115313,0.505465592077794,-0.7357323354142,0.09173294958046263,0.5001945669864334,42.57427799316779,10.109605352508943,0.4137326424973312,1,0.07499980926513494,0.3449997901916486,0.13499975204467596,-0.6300001144409197,-1.2100000381469762,3,0.06721430884645785,-2.2173967127195526,13.130000114440918,2.919998168945354,13.31999969482422,-1.0952404740225385,13.399999618530273,0.06721430884645785
4899,2020-01-24,13.010000228881836,13.479999542236328,12.949999809265135,13.479999542236328,169700.0,-0.028379395421779474,1.2553213075502785,-2.349987602281159,34.146338221552924,32.94402120950226,0.333838490196122,0.7474412717930896,0.5288961886002959,-0.2754192521209795,9.204125389619325,0.5299997329711932,-0.4663663651199279,-0.6369997978210442,-1.4708896726788883,0.19689007703679984,-1.0539447352499653,-0.22005486039212308,0.8057790916543759,7.142905799701378,-23.617261381283985,0.41694493742892186,1,0.44999980926513494,0.7199997901916504,0.5149998664855957,-0.25,-1.0399999618530291,4,0.02459644036852726,1.523807793788411,13.390000343322756,-2.2173967127195526,13.130000114440918,2.919998168945354,13.31999969482422,0.02459644036852726
4900,2020-01-27,12.81999969482422,13.109999656677244,12.75,12.890000343322756,175700.0,-0.014604191446193848,-2.4285675360238304,0.14893776758720045,24.637664133094333,31.82768522714754,0.4907971926753465,0.8627497085058735,0.7556405811957525,-0.055628978994695544,8.808692971505268,0.3599996566772443,-0.5034862639956579,-0.7515003204345678,-1.59834638128123,0.09534574041209432,-1.174923350857899,-0.32807729001123676,0.9092016745848834,9.333292643229402,-15.84704316847337,0.4234230304233308,1,0.5400004386901838,0.8100004196166974,0.6200003623962385,-0.05999946594238459,-0.5799999237060565,0,-0.00546019473405146,1.2553213075502785,13.010000228881836,1.523807793788411,13.390000343322756,-2.2173967127195526,13.130000114440918,-0.00546019473405146
4901,2020-01-28,13.06999969482422,13.119999885559082,12.90999984741211,12.9399995803833,115500.0,0.01950078049541082,-1.2105315993153607,-1.8571272870942066,38.27158846469777,32.96481984208676,0.22704958862080282,0.558697734205273,0.5421784934992573,-0.27440242109099877,8.744221724950702,0.3000001907348615,-0.48506282930211064,-0.44900031089782466,-1.2827590333885102,0.38475841159286084,-0.8658796721431674,-0.03212094965248191,0.5416975102557906,42.66662597656274,15.286866371127033,0.4168793612453432,1,0.29000043869018377,0.5600004196166974,0.43250036239623846,-0.3099994659423846,-0.4600000381469762,1,-0.07727615139941324,-2.4285675360238304,12.81999969482422,1.2553213075502785,13.010000228881836,1.523807793788411,13.390000343322756,-0.07727615139941324
4902,2020-01-29,12.199999809265135,13.050000190734865,12.18000030517578,13.039999961853027,289200.0,-0.06656464467276224,1.0232541118858784,-6.4615339471077275,28.267466014109758,32.5324758239989,1.0472792361578644,1.3365556873160624,1.429044024367757,0.6211240132667726,9.459204865615664,0.889999389648441,-0.4932170263314717,-1.2170001983642589,-2.1699811722891607,-0.2640192244393571,-1.6934906853267098,-0.740509711401808,1.308293731205275,1.5151142964482829,-26.384093725649407,0.47649048696245044,1,0.8750004768371582,1.1450004577636737,1.2800002098083514,0.560000419616701,0.0,2,-0.040983607198115,-1.2105315993153607,13.06999969482422,-2.4285675360238304,12.81999969482422,1.2553213075502785,13.010000228881836,-0.040983607198115
4903,2020-01-30,12.199999809265135,12.260000228881836,11.93000030517578,12.079999923706055,167200.0,0.0,1.749991059330299,-0.1428569806676603,30.896995861812883,32.04390752244308,0.9426067308240089,1.2394342903434517,1.442388855905362,0.6504224743856799,10.308750821436249,0.32999992370605646,-0.5029296865885193,-1.1150002002716075,-2.131651191366428,-0.0983492091767868,-1.6233256958190179,-0.6066747047241972,1.1223326782640264,17.419331418600454,-13.192458309398457,0.5083254955474102,1,0.6600003242492694,1.0200004577636737,1.4000003337860125,0.9700002670288104,-0.9700002670288068,3,0.018852499959546964,1.0232541118858784,12.199999809265135,-1.2105315993153607,13.06999969482422,-2.4285675360238304,12.81999969482422,0.018852499959546964
4904,2020-01-31,12.18000030517578,12.270000457763672,12.050000190734865,12.1899995803833,156700.0,-0.001639303639510481,1.588222754531307,-0.08332737286318748,30.463583687619234,31.53986281081835,0.8217045173327104,1.178068286503441,1.4738416482717458,0.6944727542152282,11.845764837821072,0.22000026702880682,-0.4931966738259206,-1.0449997425079367,-2.130162981917227,0.04016349690135357,-1.5875813622125818,-0.5024181228032916,0.9195590331768404,21.008410769310878,-12.335892612604987,0.5425816197046451,1,0.5349998474121112,1.0399999618530291,1.419999837875368,0.9899997711181658,-0.050000190734861505,4,0.0,1.749991059330299,12.199999809265135,1.0232541118858784,12.199999809265135,-1.2105315993153607,13.06999969482422,0.0
4905,2020-02-03,12.09000015258789,12.4399995803833,12.020000457763672,12.279999732971193,202300.0,-0.007389174904178342,-1.5454571726647188,19.00133524081702,30.065357847538706,31.490628988565803,0.7893477890060758,1.1846790521121662,1.5735182924691955,0.7994625846567409,12.86155963094551,0.4199991226196289,-0.5189812381231267,-1.0434998989105218,-2.188857227924288,0.10185743010324444,-1.6161785634174048,-0.47082123440363866,0.8224297404564354,13.445370069842774,-20.38515522236252,0.572678664506883,2,0.625,1.130000114440918,1.5474998950958252,1.0799999237060547,-0.6000003814697266,0,-0.00992554872163487,1.588222754531307,12.18000030517578,1.749991059330299,12.199999809265135,1.0232541118858784,12.199999809265135,-0.00992554872163487
4906,2020-02-04,12.06999969482422,12.31999969482422,11.979999542236328,12.18000030517578,207800.0,-0.0016542975608969668,-1.3448212359580245,0.5789518594180325,30.769225862237874,31.772177840163902,0.6854738754940772,1.0912996634974608,1.6118665657804971,0.8236309307539553,14.277910816379787,0.3400001525878924,-0.5693303320742125,-0.9560003280639631,-2.0752746578369052,0.1632740017089791,-1.5156374929504342,-0.396363163177492,0.6852414641611375,12.499946781562004,-21.110603402729147,0.5596371648864715,2,0.6450004577636701,1.150000572204588,1.5675003528594953,1.1000003814697248,-2.719999313354494,1,0.014084513719320402,-1.5454571726647188,12.09000015258789,1.588222754531307,12.18000030517578,1.749991059330299,12.199999809265135,0.014084513719320402
4907,2020-02-05,13.09000015258789,13.09000015258789,12.170000076293945,12.18000030517578,267200.0,0.08450708231592241,1.0219785287003618,-8.272679983354424,44.504025629028504,32.4469161912991,-0.3808474511570914,0.02949405637198943,0.6166419053189234,-0.18079923954655897,14.863758325187298,1.02000045776367,-0.582912456956354,0.09150013923644984,-0.9906668857879897,1.1736671642608894,-0.4495833732757699,0.6325836517486696,-1.1599998474121112,100.0,68.57431280126481,0.5410835125122195,2,-0.38500022888183594,0.13000011444091797,0.5849997997283936,0.07999992370605469,-2.659999847412111,2,-0.036669250597048286,-1.3448212359580245,12.06999969482422,-1.5454571726647188,12.09000015258789,1.588222754531307,12.18000030517578,-0.036669250597048286
4908,2020-02-06,12.460000038146973,13.25,12.420000076293945,13.25,192200.0,-0.04812835042758701,1.1012657311000453,-0.8681319717796178,36.170216603486715,32.67179156706953,0.11550556048178784,0.5980065389414406,1.243653316797797,0.46286252079537427,15.365951965611737,0.8299999237060547,-0.5977372684581184,-0.4799999713897698,-1.5447856745077964,0.5847857317282568,-1.012392822948783,0.05239288016924348,-0.5067997360229501,37.795301015550145,10.127450250911718,0.5323928515590137,2,0.13000011444091797,0.7600002288818359,1.3374998569488525,0.7100000381469727,-1.8900003433227521,3,-0.020866791981206445,1.0219785287003618,13.09000015258789,-1.3448212359580245,12.06999969482422,-1.5454571726647188,12.09000015258789,-0.020866791981206445
4909,2020-02-07,12.5,12.550000190734865,12.289999961853027,12.329999923706055,334200.0,0.00321026980181105,-1.0800018310547017,-0.21518998038328052,38.861393383956745,34.25220592827647,-0.00496828903128943,0.5175991932730213,1.1855936470832908,0.43258437616085743,15.645364271006565,0.2600002288818377,-0.5897154450697251,-0.3974999904632561,-1.461234770468316,0.6662347895418037,-0.929367380465786,0.1343673995392738,-0.4949277099609386,40.94490317580942,14.299870323495085,0.5318673900025296,2,0.09000015258789062,0.6400003433227539,1.4525001049041748,0.6700000762939453,-1.3199996948242205,4,-0.10160003662109374,1.1012657311000453,12.460000038146973,1.0219785287003618,13.09000015258789,-1.3448212359580245,12.06999969482422,-0.10160003662109374
4910,2020-02-10,12.520000457763672,12.710000038146973,12.470000267028807,12.529999732971193,144700.0,0.0016000366210937589,-3.363645821592879,-0.05881923952923214,39.94976198885589,34.43866965318293,-0.08046009065189352,0.45475708470080534,1.1409459583999624,0.42523515161141745,15.784650764330399,0.23999977111816584,-0.6382043778185142,-0.33549957275390696,-1.3886247978410626,0.7176256523332487,-0.8620621852974857,0.19106303978967176,-0.4651310593261737,42.51974180215846,16.310169626167202,0.5265626125435782,2,0.06999969482421875,0.619999885559082,1.4724996089935303,0.6499996185302734,0.9799995422363281,0,-0.03115018602742259,-1.0800018310547017,12.5,1.1012657311000453,12.460000038146973,1.0219785287003618,13.09000015258789,-0.03115018602742259
4911,2020-02-11,12.84000015258789,13.06999969482422,12.520000457763672,12.56999969482422,308300.0,0.02555908012174135,-1.9729774313610358,-27.002002861225353,46.47202127133788,36.46139801509716,-0.48781519946634866,0.10302279057063402,0.7953183511268271,0.12147261616997795,15.438521194465087,0.5499992370605487,-0.6357437881829053,0.00800013542175293,-1.0231688632976557,1.0391691341411615,-0.5075843639379514,0.5235846347814572,-0.737325530087892,62.03704848374604,33.21024312856022,0.5155844993597042,2,-0.25,0.3000001907348633,1.1175000667572021,0.3299999237060547,2.2100000381469744,1,-0.10514021537590368,-3.363645821592879,12.520000457763672,-1.0800018310547017,12.5,1.1012657311000453,12.460000038146973,-0.10514021537590368
4912,2020-02-12,12.899999618530273,13.170000076293945,12.739999771118164,13.010000228881836,279200.0,0.004672855547457999,1.0,-0.40740897723901426,43.73400736060806,37.8877326260744,-0.48955996297225823,0.018783515653751692,0.7098597797341633,0.0764676655492309,15.138337451300671,0.43000030517578125,-0.5882486775927038,0.0839996337890625,-0.9316339382146861,1.099633205792811,-0.4238171522128127,0.5918164197909377,-0.7514319809302741,63.54162837896234,34.947917564409806,0.5078167860018744,2,-0.2849998474121094,0.2350006103515625,1.0575006008148193,0.2700004577636719,2.1300001144409197,2,-0.27519374744485503,-1.9729774313610358,12.84000015258789,-3.363645821592879,12.520000457763672,-1.0800018310547017,12.5,-0.27519374744485503
4913,2020-02-13,12.859999656677244,13.0600004196167,12.829999923706055,12.93000030517578,133500.0,-0.003100772328362811,-2.538466052892295,0.636366000832293,47.8991520314194,39.82501799760775,-0.38676611850568854,0.008830603048670227,0.7224437924578115,0.13297849314136734,15.097486066176808,0.23000049591064453,-0.6136939329574069,0.07599968910217036,-0.8879046305701532,1.039904008774494,-0.40595247073399143,0.5579518489383322,-0.6673747245812454,64.77268417020031,32.08316175159666,0.48195215983616135,2,-0.24499988555908025,0.09000062942504883,1.0850005149841326,0.310000419616701,3.3800001144409197,3,-0.1889579639482919,1.0,12.899999618530273,-1.9729774313610358,12.84000015258789,-3.363645821592879,12.520000457763672,-0.1889579639482919
4914,2020-02-14,13.0,13.079999923706055,12.760000228881836,12.859999656677244,157200.0,0.010886496660990508,1.1333299424934753,-1.999986376207434,52.55682218419564,42.32406959056963,-0.445015344699204,-0.19055775399655417,0.5448057740636436,0.005840259773931322,16.04545032502171,0.31999969482421875,-0.5161090511331317,0.2475000381469723,-0.6379822344141353,1.1329823107080799,-0.19524109813358237,0.690241174427527,-0.7650800651878402,75.71426819781396,38.415075389194854,0.4427411362805538,2,-0.38500022888183594,-0.049999713897706854,0.945000171661377,0.1700000762939453,-0.7200002670288068,4,-0.18692310039813687,-2.538466052892295,12.859999656677244,1.0,12.899999618530273,-1.9729774313610358,12.84000015258789,-0.18692310039813687
4915,2020-02-18,13.300000190734865,13.470000267028807,13.050000190734865,13.0600004196167,169300.0,0.02307693774883579,-2.2307669735539175,1.7142798754776785,53.22129487577793,44.81874392540741,-0.6205884603023648,-0.5253697547085512,0.23179972554344452,-0.2803807914745473,17.078862108404795,0.4700002670288068,-0.42125982110012217,0.5525002002716075,-0.3186001640342422,1.4236005645774572,0.11695001811868266,0.9880503824245324,-1.0244770533151915,82.10525153416145,43.60606437115142,0.4355501821529251,2,-0.4800000190734881,-0.3499999046325719,0.5999999046325666,-0.13000011444091975,-1.3699998855590856,1,-0.15939848535009304,1.1333299424934753,13.0,-2.538466052892295,12.859999656677244,1.0,12.899999618530273,-0.15939848535009304
4916,2020-02-19,13.329999923706055,13.369999885559082,13.149999618530273,13.300000190734865,175500.0,0.002255618988042496,3.0000173395871443,0.12499900658829803,70.6959690324889,47.72895985912524,-0.5063045424714723,-0.5845521762326982,0.18629555046340052,-0.29948047612908724,17.422739895625977,0.2200002670288086,-0.3139700705360102,0.5819999217987064,-0.29049444829938054,1.4544942918967934,0.14575273674966382,1.018247106847749,-0.9828081585098332,80.82188380596811,36.08940633996189,0.43624718504904303,2,-0.4499998092651367,-0.37999963760376154,0.5650002956390381,-0.15999984741210938,-1.0799999237060547,2,0.012753194093543696,-2.2307669735539175,13.300000190734865,1.1333299424934753,13.0,-2.538466052892295,12.859999656677244,0.012753194093543696
4917,2020-02-20,14.739999771118164,14.979999542236328,13.100000381469727,13.829999923706055,517000.0,0.10577643326948327,1.705035951479225,30.333598245225435,80.67632549777076,52.674083069601245,-1.8524423089869853,-1.9686860269454947,-1.2382959171746393,-1.6851610527357508,18.651482685902543,1.8799991607666016,-0.15120125069485368,1.9114997863769538,0.671087751893328,3.1519118208605796,1.291293769135141,2.5317058036187667,-2.325439495811988,89.18919615540256,39.30804778008533,0.6202060172418129,2,-1.1050000190734863,-1.2849998474121094,-0.992499589920044,-1.5699996948242188,-1.8099994659423846,3,0.021031236392833774,3.0000173395871443,13.329999923706055,-2.2307669735539175,13.300000190734865,1.1333299424934753,13.0,0.021031236392833774
4918,2020-02-21,14.289999961853027,15.0,14.18000030517578,14.75,279000.0,-0.03052915985432203,-1.411766108345913,-0.5054946321750905,73.08533213633662,56.47674293097678,-1.2466574903801462,-1.5260444704195368,-0.7987462303562509,-1.2119344348831618,19.657324668673507,0.8199996948242205,0.013574661952906908,1.416499996185303,0.03324265533106896,2.799757337039537,0.7248713257581851,2.108128666612421,-1.6702045451924388,68.3035664868593,14.16006880508749,0.6916286704271175,2,-0.554999828338623,-0.8249998092651367,-0.5824997425079346,-1.119999885559082,-0.680000305175783,4,0.05178444878191635,1.705035951479225,14.739999771118164,3.0000173395871443,13.329999923706055,-2.2307669735539175,13.300000190734865,0.05178444878191635
4919,2020-02-24,13.329999923706055,14.09000015258789,13.300000190734865,14.09000015258789,249900.0,-0.06717984889500916,1.0789466419380618,1.6521742736008458,61.39705560096026,58.85977555454393,-0.17493700201363183,-0.5700694130261432,0.1452357470308474,-0.2305413614069458,20.050729216800775,0.9899997711181623,0.04149238342390227,0.44049997329711843,-0.9567374542136946,1.8377374008079315,-0.2581187404582881,1.139118687052525,-0.47218404871152586,14.3589620696788,-43.076456717667014,0.6986187137554066,2,0.43000030517578125,0.13500022888183594,0.3775002956390381,-0.15999984741210938,0.9899997711181658,0,0.21830456594654368,-1.411766108345913,14.289999961853027,1.705035951479225,14.739999771118164,3.0000173395871443,13.329999923706055,0.21830456594654368
4920,2020-02-25,12.75,13.470000267028807,12.399999618530273,13.420000076293945,306800.0,-0.04351087224498651,1.7792208113905883,0.8815787822586515,55.666669209798165,59.88140310326175,0.4929592919640893,0.0046561455433025145,0.7163324049765318,0.370729864243895,19.60475848803368,1.0700006484985334,0.154238348413255,-0.13599996566772532,-1.5343206870858666,1.262320755750416,-0.8351603263767959,0.5631603950413453,2.25,13.461551158384005,-47.60658589426857,0.6991603607090703,2,0.9499998092651367,0.7150001525878906,0.9575002193450928,0.4200000762939453,1.1000003814697266,1,-0.03686276604147509,1.0789466419380618,13.329999923706055,-1.411766108345913,14.289999961853027,1.705035951479225,14.739999771118164,-0.03686276604147509
4921,2020-02-26,12.0600004196167,12.859999656677244,12.020000457763672,12.859999656677244,280800.0,-0.05411761414770988,1.100000000000005,1.1940285760647675,40.9171085330317,59.56841434464214,1.1853304926875925,0.6483507292184818,1.3872930093441251,1.079641428953062,19.227613995389746,0.8399991989135724,0.2371001865929152,-0.7754995822906494,-2.218091796816541,0.6670926322352422,-1.4967956895535952,-0.05420347502770362,2.8879995727539054,1.3422808052852766,-52.53745482783905,0.7212961072629456,2,1.4499998092651367,1.4049997329711914,1.6449997425079346,1.109999656677246,2.3299999237060565,2,-0.010779445266806298,1.7792208113905883,12.75,1.0789466419380618,13.329999923706055,-1.411766108345913,14.289999961853027,-0.010779445266806298
4922,2020-02-27,11.699999809265135,12.199999809265135,10.81999969482422,11.789999961853027,479500.0,-0.029850795839607924,2.0329677930505468,0.11250029802351057,42.96296034657232,59.01994860188135,1.5167083139981532,1.0213364160189595,1.7401202098320567,1.4601654128263508,18.117847649631056,1.3800001144409144,0.307940089197384,-1.1105001926422133,-2.61544597626739,0.39444559098296317,-1.8629730844548007,-0.35802730082962597,3.130880201721192,21.052632779745892,-33.421575797367595,0.752472891812588,2,1.2100000381469744,1.2100000381469744,1.9000003337860125,1.4700002670288104,2.25,3,0.047008564077011705,1.100000000000005,12.0600004196167,1.7792208113905883,12.75,1.0789466419380618,13.329999923706055,0.047008564077011705
4923,2020-02-28,12.43000030517578,12.4399995803833,11.25,11.260000228881836,391100.0,0.06239320579582941,1.000001602815827,-12.999978807273067,49.42528987626975,58.67200056766737,0.8038291529597004,0.3261735585494563,0.9980635306964434,0.7565786108716068,16.502696532504107,1.1899995803833008,0.34355908941000735,-0.3919997215271014,-1.8807305923969189,1.096731149342716,-1.1363651569620092,0.35236571390780647,2.160226886840821,49.235485778880495,-6.662987936498958,0.7443654354349087,2,0.4799995422363299,0.4799995422363299,1.169999837875368,0.7399997711181658,1.670000076293947,4,0.040225260476606906,2.0329677930505468,11.699999809265135,1.100000000000005,12.0600004196167,1.7792208113905883,12.75,0.040225260476606906
4924,2020-03-02,12.18000030517578,12.6899995803833,12.020000457763672,12.579999923706055,346300.0,-0.020112630238303453,1.161291215721502,-0.34187999354436094,47.31012524520897,58.01520394204859,1.0340179524607862,0.6073106936020114,1.2186690507475522,1.0310083635798488,14.708790024804696,0.6699991226196289,0.3823744452452562,-0.6419997215271014,-2.130730592396919,0.8467311493427161,-1.3863651569620092,0.10236571390780647,2.184013237009278,51.32076666761428,-6.011018323910591,0.7443654354349087,3,0.7299995422363299,0.7299995422363299,1.419999837875368,0.9899997711181658,1.969999313354494,0,0.11740552673827098,1.000001602815827,12.43000030517578,2.0329677930505468,11.699999809265135,1.100000000000005,12.0600004196167,0.11740552673827098
4925,2020-03-03,11.970000267028807,12.789999961853027,11.890000343322756,12.199999809265135,235700.0,-0.01724138201028902,-3.6153898822333392,0.5749994039529812,42.99517004657953,54.937337388058666,1.1572103698986496,0.8515174328780883,1.389136019148916,1.2571201411110398,13.347308248901745,0.8999996185302717,0.39839803960443376,-0.8459997653961207,-2.348059957902782,0.6560604271105408,-1.5970298616494514,-0.09496966914278993,2.1813724443146008,56.37257812299119,-0.34898528006941376,0.7510300962533304,3,0.9399995803833026,0.9399995803833026,1.6249997615814227,1.1999998092651385,0.6899995803833026,1,0.19632409150970975,1.161291215721502,12.18000030517578,1.000001602815827,12.43000030517578,2.0329677930505468,11.699999809265135,0.19632409150970975
4926,2020-03-04,12.239999771118164,12.390000343322756,11.979999542236328,12.15999984741211,235900.0,0.0225563490447922,1.1578928876173158,-0.34782644751463687,44.85981433357626,50.957725036481506,0.8005173028920485,0.6270564307730133,1.0832152924964227,0.9981001010874699,11.852445252109462,0.42000007629394887,0.3889904255299079,-0.5845002651214593,-2.0706250526930976,0.9016245224501791,-1.3275626589072775,0.15856212866435904,1.7114905592340914,72.08121237646407,15.552213138738793,0.743062393785819,3,0.6700000762939453,0.6700000762939453,1.255000352859497,0.9300003051757812,1.4400005340576154,2,0.13153600003739907,-3.6153898822333392,11.970000267028807,1.161291215721502,12.18000030517578,1.000001602815827,12.43000030517578,0.13153600003739907
4927,2020-03-05,12.609999656677244,12.619999885559082,11.890000343322756,12.0,609800.0,0.030228749385448728,1.3174584432707637,7.625002980235059,48.14814814814815,48.18692681557168,0.10795547036137698,0.23110097557150944,0.6834320288051625,0.642779722387699,12.056344238312859,0.7299995422363263,0.3600611866504515,-0.19050035476684712,-1.6740730537368442,1.29307234420315,-0.9322867042518457,0.5512859947181514,1.153601235543329,88.31166820555015,31.469454617092737,0.7417863494849983,3,-0.15499973297118963,0.30000019073486506,0.8850004673004168,0.685000419616701,1.6199998855590838,3,0.14115786955655985,1.1578928876173158,12.239999771118164,-3.6153898822333392,11.970000267028807,1.161291215721502,12.18000030517578,0.14115786955655985
4928,2020-03-06,12.199999809265135,12.5,11.880000114440918,12.300000190734865,365900.0,-0.03251386665938616,1.4799995422363281,-0.163935143856386,44.30199254096214,46.287475364460775,0.21267660790418041,0.6541627979701712,1.052789746252186,1.0604338291386295,12.605985275480085,0.7299995422363263,0.2571551669816081,-0.5875001907348647,-2.088094671698224,0.9130942902284946,-1.3377974312165453,0.16279704974681586,1.3869850111116566,35.16480752543462,-18.49335906656581,0.75029724048168,3,-0.05499982833862127,0.7100000381469744,1.0100004673004168,1.1500000953674334,1.810000419616701,4,0.14344262519340245,1.3174584432707637,12.609999656677244,1.1578928876173158,12.239999771118164,-3.6153898822333392,11.970000267028807,0.14344262519340245
4929,2020-03-09,11.229999542236328,11.850000381469727,11.039999961853027,11.460000038146973,416300.0,-0.07950821985195056,-1.6557405754255188,2.2999961853172044,36.54095733776776,44.1623962675685,0.953763677547574,1.6065058106091765,1.9652027361753497,2.029811142325677,13.277916722777,1.1599998474121076,-0.08165174200803094,-1.4940004348754883,-3.145696813257569,0.15769594350659233,-2.3198486240665286,-0.668152245684448,2.190966170607309,10.857118879045759,-37.58326039832299,0.8258481891910401,3,0.6100001335144043,1.6800003051757812,1.8100006580352783,2.135000705718994,4.370000839233398,0,0.2555655348372232,1.4799995422363281,12.199999809265135,1.3174584432707637,12.609999656677244,1.1578928876173158,12.239999771118164,0.2555655348372232
4930,2020-03-10,12.130000114440918,12.3100004196167,11.460000038146973,11.699999809265135,474600.0,0.0801425297320506,1.1518972060996455,-1.8695625132166613,42.99065566331554,44.3927903931556,-0.0485368434033262,0.7123097942144252,1.0162409048072387,1.1337760660107126,14.084416410639317,1.080000877380371,-0.3663553744706398,-0.5744998455047607,-2.245433679577415,1.0964339885678935,-1.409966762541087,0.2609670715315655,1.1349076373215539,68.98735476082692,23.62504037282885,0.835466917036327,3,-0.3250002861022949,0.7799997329711914,0.8375000953674316,1.2350001335144043,3.9399995803833043,1,0.16652922382783175,-1.6557405754255188,11.229999542236328,1.4799995422363281,12.199999809265135,1.3174584432707637,12.609999656677244,0.16652922382783175
4931,2020-03-11,11.489999771118164,12.130000114440918,11.470000267028807,11.869999885559082,473900.0,-0.05276177553871786,-2.1428629816916676,-0.88372056918791,29.139925429777747,42.856897624622874,0.5611129960870258,1.3133204222129748,1.6056036186207194,1.777254034872465,14.792651695435877,0.6599998474121112,-0.5617586106916086,-1.147000169754028,-2.901850277297436,0.6078499377893802,-2.024425223525732,-0.26957511598232387,1.6282134972280122,28.481001961671947,-10.869165931806695,0.8774250537717039,3,0.4250001907348633,1.4200000762939453,1.4775004386901855,1.8750004768371582,4.809999465942383,2,0.10182768490865568,1.1518972060996455,12.130000114440918,-1.6557405754255188,11.229999542236328,1.4799995422363281,12.199999809265135,0.10182768490865568
4932,2020-03-12,9.350000381469727,11.18000030517578,9.0600004196167,10.779999732971193,631000.0,-0.18624886268732976,-1.1094533831015474,3.7631550548488097,23.94515125545483,40.025771111198985,2.606846837894105,3.345238440231711,3.665185813814009,3.9041709012260295,16.07151174965985,2.429999351501465,-0.7485691995474717,-3.109499597549439,-5.391359057156748,-0.8276401379421294,-4.250429327353094,-1.9685698677457832,3.630320072465132,8.430232477549145,-26.131544967059234,1.140929729803655,3,1.5749998092651367,2.679999828338623,3.617499828338623,4.014999866485596,7.079999923706051,3,0.4631015772242588,-2.1428629816916676,11.489999771118164,1.1518972060996455,12.130000114440918,-1.6557405754255188,11.229999542236328,0.4631015772242588
4933,2020-03-13,10.43000030517578,10.43000030517578,9.0,9.800000190734863,801200.0,0.11550800851799403,3.5396826838509865,-0.4405597203798942,34.895835920340375,38.64640563065804,1.3558993840165687,2.185928507615282,2.515660360780638,2.8234629629903782,17.432846531147405,1.4300003051757795,-0.763894210001796,-1.9079997062683116,-4.35301252124102,0.5370131087043966,-3.130506113754665,-0.6854932987819584,2.2366945460136254,43.2024206613658,5.833752791968443,1.2225064074863539,3,0.4649996757507342,1.5699996948242205,2.532499790191652,2.934999942779543,6.209999084472658,4,0.36433356911550985,-1.1094533831015474,9.350000381469727,-2.1428629816916676,11.489999771118164,1.1518972060996455,12.130000114440918,0.36433356911550985
4934,2020-03-16,10.56999969482422,10.779999732971193,9.06999969482422,9.350000381469727,553200.0,0.013422759880358459,1.0853666762809433,1.936506494823677,38.1004348171923,38.10254616072612,1.0767344905628615,1.9547672774770444,2.3147106480049935,2.6711080887902714,18.85374503683534,1.7100000381469727,-0.7694012435243991,-1.6465003013610815,-4.192425940954921,0.8994253382327582,-2.9194631211580013,-0.37353748156416167,1.7300256712462438,47.43200893630182,6.748467365928015,1.2729628197969203,3,0.2400002479553205,1.4300003051757795,2.335000514984129,2.7950005531311017,5.569999694824217,0,0.32544944497416295,3.5396826838509865,10.43000030517578,-1.1094533831015474,9.350000381469727,-2.1428629816916676,11.489999771118164,0.32544944497416295
4935,2020-03-17,11.18000030517578,11.609999656677244,10.470000267028807,10.770000457763672,626100.0,0.057710560829084656,-1.257424022389616,0.33606563784431764,45.15418486008559,38.13525399700493,0.3831834605798914,1.241447810772522,1.6515255693347601,2.04594650410227,19.23095954373664,1.1399993896484375,-0.863769990472786,-0.9304996967315695,-3.4629788828363797,1.6019794893732406,-2.1967392897839737,0.3357398963208347,0.7900225242876378,69.64856950381206,22.997677759682176,1.2662395930524049,3,-0.37000036239623846,0.8199996948242205,1.6849999427795428,2.184999942779543,5.510000228881834,1,0.3953488332417763,1.0853666762809433,10.56999969482422,3.5396826838509865,10.43000030517578,-1.1094533831015474,9.350000381469727,0.3953488332417763
4936,2020-03-18,13.5,14.43000030517578,11.210000038146973,11.300000190734865,968600.0,0.20751338385475515,-1.7058824472243457,5.365855190316267,58.15217480504748,39.24681251443819,-1.9436889050068018,-1.1227256175424536,-0.7054679256613117,-0.2801885346822601,19.41334461070092,3.25,-0.8715904154905836,1.3809999942779534,-1.1697883923067156,3.9317883808626224,0.105605800985618,2.656394187570289,-4.5,82.87292351918802,31.62148815967013,1.2753941932923345,3,-1.7849998474121094,-1.5,-0.6349997520446777,-0.13499975204467773,3.25,2,0.19037034776475714,-1.257424022389616,11.18000030517578,1.0853666762809433,10.56999969482422,3.5396826838509865,10.43000030517578,0.19037034776475714
4937,2020-03-19,15.050000190734865,16.670000076293945,13.6899995803833,13.890000343322756,1103200.0,0.11481482894332329,-2.8205100930442883,0.5272727036279079,61.045531034581494,41.10720568039589,-3.476799078866293,-2.7914285578247924,-2.256515519172593,-1.8264151454839617,17.907724505930776,3.1700000762939453,-0.7886250033742197,2.915500164031984,0.2948415919722702,5.536158736091698,1.6051708780021272,4.225829450061841,-5.94140018463135,78.87875007242705,26.24158873123939,1.3103292860298572,3,-2.2150001525878924,-2.2150001525878924,-2.184999942779543,-1.6849999427795428,2.460000038146971,3,0.08305641398564312,-1.7058824472243457,13.5,-1.257424022389616,11.18000030517578,1.0853666762809433,10.56999969482422,0.08305641398564312
4938,2020-03-20,15.029999732971193,15.649999618530273,13.510000228881836,15.050000190734865,1118300.0,-0.001328934053833719,2.5081976952336684,-0.01724177620220529,62.252791916384346,43.96407618913108,-3.367249051190603,-2.85976846263525,-2.237494079838603,-1.8065512266107717,16.246410064949604,2.1399993896484375,-0.7311527182410984,2.8584997177124034,0.09282087217023083,5.624178563254576,1.4756602949413171,4.24133914048349,-5.6189437240600615,78.4210491972949,24.559145538376534,1.3828394227710858,3,-2.1949996948242205,-2.1949996948242205,-2.154999732971193,-1.664999485015871,2.3300008773803693,4,0.09314707898054153,-2.8205100930442883,15.050000190734865,-1.7058824472243457,13.5,-1.257424022389616,11.18000030517578,0.09314707898054153
4939,2020-03-23,16.239999771118164,17.149999618530273,14.640000343322756,15.119999885559082,902300.0,0.08050565932430476,-1.4134620366367032,-55.998712569139805,66.90419424148348,46.62113603114974,-4.237458299734293,-4.048130309753091,-3.4254064061952434,-3.008216052803583,16.547598710425802,2.5099992752075178,-0.6906210086083604,3.92299976348877,0.6424408963319568,7.203558630645583,2.2827203299103633,5.563279197067176,-6.538585999511719,86.37724647072656,31.476631930858503,1.6402794335784068,3,-3.1649999618530273,-3.1649999618530273,-3.4574997425079346,-2.874999523162842,1.3000011444091832,0,0.024630518729541473,2.5081976952336684,15.029999732971193,-2.8205100930442883,15.050000190734865,-1.7058824472243457,13.5,0.024630518729541473
4940,2020-03-24,12.279999732971193,16.790000915527347,11.989999771118164,16.520000457763672,1072500.0,-0.24384237031761458,1.008367990471239,-3.7857153196725135,50.12254889786634,48.95253863871514,-0.28378637811083074,-0.13190999709698126,0.5107988422409608,0.941487748443155,17.587229772380553,4.800001144409183,-0.6773504821476237,-0.01350026130676163,-3.2877265917329677,3.2607260691194444,-1.6506134265198646,1.6236129039063414,-2.131670810549318,18.013464148345527,-33.2799240716671,1.637113165213103,3,0.7950000762939435,0.7950000762939435,0.5025002956390363,1.085000514984129,4.86999988555908,1,0.3143322264342836,-1.4134620366367032,16.239999771118164,2.5081976952336684,15.029999732971193,-2.8205100930442883,15.050000190734865,0.3143322264342836
4941,2020-03-25,11.93000030517578,14.0,11.84000015258789,12.609999656677244,896400.0,-0.02850158268779779,-4.023257464445143,0.1603771781276633,47.91411244311523,51.61575654845518,0.15107829386435334,0.21908329947246052,0.8340577308369532,1.280488226130947,18.461001074891836,2.1599998474121094,-0.5154806210587672,-0.35699968338012944,-3.633693002781321,2.919693636021062,-1.9953463430807261,1.2813469763204672,-1.361571140987401,1.6949182982999835,-43.06047670188096,1.638346659700596,3,1.1449995040893572,1.1449995040893572,0.9549999237060565,1.4349999427795428,4.989999771118166,2,0.3989941414181464,1.008367990471239,12.279999732971193,-1.4134620366367032,16.239999771118164,2.5081976952336684,15.029999732971193,0.3989941414181464
4942,2020-03-26,12.25,12.710000038146973,11.729999542236328,12.109999656677244,854200.0,0.026823108687213493,-1.1777774952077895,-0.20588305417296282,50.15422637451326,53.311133265585504,0.31927972505432933,-0.060711795718992434,0.4933860070522371,0.9566675180742923,18.04094138459941,0.9800004959106445,-0.46011157359892785,-0.06449999809265172,-3.329661896161902,3.2006618999765983,-1.6970809471272759,1.5680809509419724,-1.286676608551108,9.594104251733418,-34.87184515134829,1.632580949034625,3,0.8599996566772461,0.8249998092651367,0.6650002002716064,1.1150002479553223,4.569999694824222,3,0.36734693877551017,-4.023257464445143,11.93000030517578,1.008367990471239,12.279999732971193,-1.4134620366367032,16.239999771118164,0.36734693877551017
4943,2020-03-27,12.93000030517578,13.1899995803833,11.329999923706055,12.039999961853027,621700.0,0.05551022899394109,1.6382994553230288,6.357129719824703,55.339198350478895,55.22655143595068,0.03486432027447428,-0.7392336203193519,-0.20883748588209983,0.27276978940583696,18.02709499551059,1.859999656677246,-0.20411935717691243,0.5905003070831274,-2.6860219459659707,3.8670225601322255,-1.0477608194414216,2.2287614336076764,4.219999313354494,27.491416930702258,-20.349006626912043,1.638261126524549,3,0.8799996376037615,0.14499950408935725,0.6149995326995867,0.5249996185302752,3.239999771118166,4,0.35421498960620434,-1.1777774952077895,12.25,-4.023257464445143,11.93000030517578,1.008367990471239,12.279999732971193,0.35421498960620434
4944,2020-03-30,13.609999656677244,13.84000015258789,12.40999984741211,13.109999656677244,568400.0,0.05259082254075942,1.9791642245344274,0.5617975360922739,54.71337468190099,56.288683638374614,-0.18837134638237707,-1.3772187378561522,-0.9078075006890831,-0.4120025223803214,18.477706175562343,1.4300003051757812,0.36501308970393964,1.1989996910095204,-2.124935047032009,4.52293442905105,-0.4629676780112444,2.8609670600302852,3.4235999679565463,41.75822928212784,-3.266499729402007,1.661967369020765,3,0.5700001716613787,-0.5349998474121076,-0.009999513626096856,-0.1449995040893537,2.4200010299682635,0,0.27553277356877226,1.6382994553230288,12.93000030517578,-1.1777774952077895,12.25,-4.023257464445143,11.93000030517578,0.27553277356877226
4945,2020-03-31,14.31999969482422,14.75,13.390000343322756,13.390000343322756,836000.0,0.05216752799833024,-1.92473248391314,1.8599987030029297,58.972733620294385,56.37985684006871,-0.4538488424593581,-2.0049295500411937,-1.6215043358080852,-1.128124194264414,18.97350740083872,1.3599996566772443,0.786298219043525,1.7914997577667258,-1.6314644714632838,5.214463986996735,0.08001764315172011,3.5029818723817314,2.5995279357910146,87.42689194200996,38.64434915762082,1.7114821146150052,3,-0.07999992370605646,-1.2449998855590838,-0.7074995040893572,-0.8549995422363299,1.7399997711181658,1,0.2248604252321984,1.9791642245344274,13.609999656677244,1.6382994553230288,12.93000030517578,-1.1777774952077895,12.25,0.2248604252321984
4946,2020-04-01,13.850000381469727,14.630000114440918,13.529999732971193,14.09000015258789,537000.0,-0.03282118179963156,-1.4999978325610086,-0.25806444997051814,65.95744853539958,56.92562545127072,0.07936522861107065,-1.4842256283286623,-1.1581604412271709,-0.6644869444012542,19.496102340407575,1.1000003814697248,1.177835807628039,1.2410004138946533,-2.2288024175994643,4.710803245388771,-0.4939010018524055,2.975901829641712,2.9577366950073234,73.68422226745824,18.97957411898554,1.7349014157470584,4,0.3899993896484375,-0.7750005722045898,-0.2675004005432129,-0.38500022888183594,3.969999313354492,2,0.23826708636598304,-1.92473248391314,14.31999969482422,1.9791642245344274,13.609999656677244,1.6382994553230288,12.93000030517578,0.23826708636598304
4947,2020-04-02,14.390000343322756,14.640000343322756,13.739999771118164,13.84000015258789,471000.0,0.03898916584692014,-1.3999984741230387,-2.291669646901755,64.601771654194,57.186623199916234,-0.6303938534113769,-1.9858505601977914,-1.6925530039541403,-1.1886129098145997,20.38905962543468,0.9000005722045916,1.489961111056859,1.6920003414154063,-1.8680504193603067,5.252051102191119,-0.08802503897245018,3.472025721803263,2.308181990098875,89.47369448402601,31.93792114268485,1.780025380387856,4,-0.15000057220459162,-1.315000534057619,-0.9025001525878924,-0.9250001907348651,4.220000267028803,3,0.17581651651211794,-1.4999978325610086,13.850000381469727,-1.92473248391314,14.31999969482422,1.9791642245344274,13.609999656677244,0.17581651651211794
4948,2020-04-03,13.949999809265135,14.619999885559082,13.039999961853027,14.199999809265135,704000.0,-0.03057682582070187,1.8990820229791636,-0.45454529691338935,62.19336290824709,56.6631974962233,-0.4019739766975583,-1.4841134922263972,-1.2603241698602705,-0.7242781390067048,21.121396670009847,1.5799999237060547,1.468614420472914,1.164499807357787,-2.429872726052144,4.758872340767718,-0.6326864593471786,2.9616860740627526,2.640818875962184,65.81195989025403,6.709042842033142,1.7971862667049656,4,0.11000061035156605,-0.8749999999999982,-1.0399999618530256,-1.0399999618530256,4.550000190734865,4,0.20573476163439985,-1.3999984741230387,14.390000343322756,-1.4999978325610086,13.850000381469727,-1.92473248391314,14.31999969482422,0.20573476163439985
4949,2020-04-06,14.100000381469727,14.449999809265135,13.050000190734865,14.210000038146973,606300.0,0.010752729337312639,3.7457678624250357,0.4399986267089844,60.895522982911146,57.860194616783836,-0.9917498156034359,-1.4841705974340371,-1.4042632441848468,-0.8469091264542481,20.937974659323963,1.3999996185302699,1.2772874984382891,1.1710003376007077,-2.3909085354438133,4.732909210645229,-0.6099540989215537,2.951954774122969,2.3856019285271657,61.98832724970929,4.045066725967885,1.780954436522261,4,-1.0600004196166992,-1.0250005722045898,-1.1900005340576172,-1.1900005340576172,3.549999237060547,0,0.146808485022782,1.8990820229791636,13.949999809265135,-1.3999984741230387,14.390000343322756,-1.4999978325610086,13.850000381469727,0.146808485022782
4950,2020-04-07,14.149999618530273,14.75,13.670000076293945,14.199999809265135,835300.0,0.0035460450856623638,-1.1386152450142155,0.45454860719764645,52.920034445382214,58.41640817259128,-0.8365680688529711,-1.4493880889068755,-1.4413697906811755,-0.8739199970073095,21.49565442182127,1.0799999237060547,1.0582053441203865,1.1199995994567864,-2.461020383693228,4.701019582606799,-0.6705103921182207,2.9105095910317935,2.232490643740803,64.91225917632657,9.70428607897658,1.7905099915750065,4,-1.109999656677246,-1.0749998092651367,-1.239999771118164,-1.239999771118164,2.659999847412113,1,0.13286226987972927,3.7457678624250357,14.100000381469727,1.8990820229791636,13.949999809265135,-1.3999984741230387,14.390000343322756,0.13286226987972927
4951,2020-04-08,12.65999984741211,14.449999809265135,12.520000457763672,14.31999969482422,1101200.0,-0.10530034002028665,1.0104159112606101,33.199870300788945,39.20505593899241,57.19983367975563,0.858111429743893,0.13993390432597863,0.03641508255643444,0.6287211910553836,21.763834961309314,1.929999351501463,0.5962097255361716,-0.4285001754760742,-3.941167445831333,3.084167094879186,-2.1848338106537035,1.327833459701555,3.621440608087667,6.278000824522179,-44.038218568009896,1.75633363517763,4,0.38000011444091797,0.41499996185302734,0.25,0.25,5.1100006103515625,2,0.2685623743688501,-1.1386152450142155,14.149999618530273,3.7457678624250357,14.100000381469727,1.8990820229791636,13.949999809265135,0.2685623743688501
4952,2020-04-09,13.68000030517578,13.729999542236328,12.770000457763672,12.770000457763672,573700.0,0.08056875750849035,-1.1098884515260887,-0.5481927295540234,44.407623990908554,55.98521430647004,0.06960850534308705,-0.5681716478770458,-0.9561526357187073,-0.37768774141849626,19.990488796696006,1.0699996948242188,0.7032528220379071,0.37500028610229386,-2.6701164939991866,3.4201170662037743,-1.1475581039484464,1.897558676153034,2.5024113396881216,52.01794105521724,5.039640894951106,1.52255839005074,4,-0.10000038146972479,-0.6050004959106428,-0.7700004577636701,-0.7700004577636701,4.750000000000002,3,0.30263152757987033,1.0104159112606101,12.65999984741211,-1.1386152450142155,14.149999618530273,3.7457678624250357,14.100000381469727,0.30263152757987033
4953,2020-04-13,14.229999542236328,14.489999771118164,13.539999961853027,13.630000114440918,439200.0,0.04020462169525385,-1.4358977807501996,0.659340141101904,41.19193430428152,54.48283204229009,-0.3090981843360545,-0.8631414222047393,-1.4717624904415931,-0.9126753066272286,18.259199877606463,0.9499998092651367,0.9107167082237329,0.7349995613098148,-2.014679770195862,3.4846788928154915,-0.6398401044430226,2.1098392270626523,1.8553638682044173,76.68158903556565,33.25410680817695,1.3748396657528381,4,-0.5949993133544922,-1.1549997329711914,-1.547499656677246,-1.3199996948242188,2.8500003814697266,0,0.307800506606825,-1.1098884515260887,13.68000030517578,1.0104159112606101,12.65999984741211,-1.1386152450142155,14.149999618530273,0.307800506606825
4954,2020-04-14,14.010000228881836,14.539999961853027,13.579999923706055,14.489999771118164,702500.0,-0.015460247395054916,2.310345394574579,-0.8,61.277712672869036,54.738940825909495,-0.029493355552759226,-0.3923267808162034,-1.2185764289898042,-0.6797492408614758,16.943184598485395,0.9600000381469727,1.0625197594540925,0.3430002212524421,-2.042544687126899,2.728545129631783,-0.8497722329372284,1.5357726754421126,1.9802559118242158,66.8161469496956,19.34059677974564,1.192772454189671,4,-0.375,-0.9350004196166992,-1.4825003147125244,-1.1000003814697266,3.6100006103515625,1,0.32048534602176226,-1.4358977807501996,14.229999542236328,-1.1098884515260887,13.68000030517578,1.0104159112606101,12.65999984741211,0.32048534602176226
4955,2020-04-15,15.600000381469727,15.670000076293945,13.43000030517578,13.75,763600.0,0.11349037306295551,1.2512563103055323,-3.854171137019288,70.59484245103988,55.254206816536204,-1.5855708158685307,-1.7225281888455637,-2.7533282361180405,-2.247924642971981,16.87111927712693,2.239999771118166,1.114397200714425,1.7120003700256348,-0.5172746744457761,3.9412754144970457,0.5973628477899293,2.82663789226134,0.29705063489632444,97.77778719678452,42.67257930652826,1.1146375222357057,4,-1.505000114440918,-2.52500057220459,-3.2250006198883057,-2.690000534057617,2.1599998474121094,2,0.13141020429048278,2.310345394574579,14.010000228881836,-1.4358977807501996,14.229999542236328,-1.1098884515260887,13.68000030517578,0.13141020429048278
4956,2020-04-16,16.069999694824222,16.34000015258789,15.510000228881836,15.510000228881836,669700.0,0.030128160375738178,-1.9642882687729077,0.3027023516057314,71.0816817009007,55.97419682172584,-1.9082158518582641,-2.0976659760095338,-3.160833896548395,-2.688833491356302,17.54133581282028,0.8299999237060547,1.1513371404153467,2.0534996986389196,-0.36947163952201123,4.476471036799849,0.8420140295584542,3.264985367719385,-4.739999771118168,92.43696132088989,30.270578149479554,1.2114856690804647,4,-1.639999389648441,-2.9949998855590856,-3.712499856948856,-3.159999847412113,2.1499996185302663,3,0.04604852427946837,1.2512563103055323,15.600000381469727,2.310345394574579,14.010000228881836,-1.4358977807501996,14.229999542236328,0.04604852427946837
4957,2020-04-17,16.299999237060547,16.420000076293945,15.789999961853027,16.15999984741211,419400.0,0.014312355109154185,2.3157807559102546,0.249999148504261,69.5702682118633,56.79385296657208,-2.0548826642402798,-2.349686827082799,-3.3572613816181445,-2.8909838767741007,16.958199766385096,0.630000114440918,1.0620469872275606,2.2209992885589607,-0.37269242105668354,4.814690998174605,0.9241534337511386,3.517845143366783,-4.869799308776855,95.98659369834928,28.21816982309629,1.2968458548078219,4,-1.8299989700317383,-3.22499942779541,-3.8874993324279785,-3.3899993896484375,4.30000114440918,4,0.09018412819068433,-1.9642882687729077,16.069999694824222,1.2512563103055323,15.600000381469727,2.310345394574579,14.010000228881836,0.09018412819068433
4958,2020-04-20,16.430000305175778,16.770000457763672,15.920000076293945,16.129999160766598,408800.0,0.007975526024544433,-1.3611144224834466,2.142874659400545,67.49380377804181,57.526995277142156,-2.007176511540864,-2.4974723106432712,-3.431177691722848,-3.002475763867329,16.568080559693694,0.8500003814697266,0.9090910310297708,2.2810003280639606,-0.49024967522353435,5.0522503313514555,0.8953753264202131,3.666625329707708,-4.800208370971676,89.82035517799434,17.986785324496736,1.3856250016437472,4,-1.7849998474121058,-3.355000495910641,-4.952500104904171,-4.400000095367428,4.180000305175781,0,0.12172854308286074,2.3157807559102546,16.299999237060547,-1.9642882687729077,16.069999694824222,1.2512563103055323,15.600000381469727,0.12172854308286074
4959,2020-04-21,16.639999389648438,16.930000305175778,16.170000076293945,16.170000076293945,532400.0,0.012781441300795615,-2.2340482519327,1.566658401520787,65.34391828068104,58.90742681439758,-2.032752110851378,-2.820580558929004,-3.5827849798747096,-3.2002208481025534,15.476130083775036,0.7600002288818324,0.7548615379594867,2.4709994316101067,-0.3687179082303942,5.310716771450609,1.0511407616898563,3.890858101530357,-4.7017949440307625,91.7142595563617,20.950409401185652,1.4198586699202511,4,-1.9149990081787127,-3.5299997329711914,-5.192499399185181,-4.6399993896484375,4.040000915527344,1,0.026442340757015792,-1.3611144224834466,16.430000305175778,2.3157807559102546,16.299999237060547,-1.9642882687729077,16.069999694824222,0.026442340757015792
4960,2020-04-22,16.139999389648438,16.940000534057614,16.129999160766598,16.829999923706055,411800.0,-0.030048078025233904,-1.2816908219049055,-1.4680883874764117,65.08563595265048,61.78304681591515,-1.3642504997786329,-2.1255498762993135,-3.0296440880700803,-2.6939433451413777,16.274415060269508,0.8100013732910156,0.6592531827553199,1.7779994487762458,-1.0457908837576717,4.601789781310163,0.36610428250928706,3.1898946150432046,-3.8024512752661135,44.05587596634541,-25.250547733349464,1.4118951662669592,4,-1.2849988937377947,-2.3299994468688965,-4.734999418258667,-4.1399993896484375,5.270000457763672,2,0.09169773888183519,-2.2340482519327,16.639999389648438,-1.3611144224834466,16.430000305175778,2.3157807559102546,16.299999237060547,0.09169773888183519
4961,2020-04-23,16.690000534057614,16.979999542236328,15.890000343322756,16.100000381469727,416900.0,0.034076899950933326,-1.158413766144007,-0.8550720230871882,65.13158134146096,64.08570874375431,-1.4331945618154283,-2.424989866176201,-3.529333754165439,-3.2364807574772687,17.121507732145638,1.0899991989135724,0.5995773900822261,2.0900005817413287,-0.6724390598923158,4.852440223374973,0.7087807609245065,3.471220402558151,-3.8922071777077605,75.63032685395524,8.508313184440766,1.3812198208168223,4,-1.485000610351559,-2.5100007057189906,-5.285000562667843,-4.690000534057614,4.699998855590827,3,0.06411022531969257,-1.2816908219049055,16.139999389648438,-2.2340482519327,16.639999389648438,-1.3611144224834466,16.430000305175778,0.06411022531969257
4962,2020-04-24,16.75,16.969999313354492,16.579999923706055,16.729999542236328,268700.0,0.003594934932443561,-1.4374985098824595,0.0338990721882781,69.39058744369919,67.21889242591182,-1.1308377758400177,-2.2457138972586144,-3.539221487112112,-3.2885918240967964,18.08665256725057,0.3899993896484375,0.6880042258664325,1.9250000476837155,-0.7635760224823507,4.613576117849782,0.5807120126006815,3.2692880827667494,-3.4503419013437693,78.89910905755032,11.131728166222771,1.344288035083033,4,-1.5450000762939453,-2.510000228881836,-4.892499923706055,-4.75,5.399999618530273,4,0.08776115303608889,-1.158413766144007,16.690000534057614,-1.2816908219049055,16.139999389648438,-2.2340482519327,16.639999389648438,0.08776115303608889
4963,2020-04-27,17.510000228881836,17.65999984741211,16.75,16.790000915527347,414300.0,0.04537314799294534,-1.2749963641218698,35.999141712759695,71.77522804149106,68.38528302242538,-1.5384223073579228,-2.7879381152656286,-4.2379560029450545,-4.036683215010827,18.98925684688775,0.9099998474121094,1.1214407376296673,2.4560002803802483,-0.33135760692061567,5.243358167681112,1.0623213367298163,3.8496792240306803,-3.768701156995993,91.5254429064122,22.075826888648123,1.393678943650432,4,-1.9650001525878906,-3.015000343322754,-4.675000190734863,-4.675000190734863,4.409999847412109,0,0.1764705946428884,-1.4374985098824595,16.75,-1.158413766144007,16.690000534057614,-1.2816908219049055,16.139999389648438,0.1764705946428884
4964,2020-04-28,17.360000610351562,17.889999389648438,16.870000839233402,17.75,315300.0,-0.008566511511682195,2.0447801134163734,-0.5416663355294381,70.2396068119058,68.34581239585492,-0.9647003243647667,-2.4691897699812486,-4.031683833775439,-3.881114606245598,19.638270279503224,1.0199985504150355,1.4462451221297226,2.11850061416626,-0.7627949940281695,4.99979622236069,0.6778528100690444,3.559148418263474,-3.0700834298920423,73.50004839899461,3.33287715384067,1.4406478040972144,4,-0.6600008010864258,-2.7500009536743164,-4.52500057220459,-4.52500057220459,4.409999847412109,1,0.18721197498472786,-1.2749963641218698,17.510000228881836,-1.4374985098824595,16.75,-1.158413766144007,16.690000534057614,0.18721197498472786
4965,2020-04-29,17.540000915527347,17.790000915527344,17.049999237060547,17.709999084472656,392100.0,0.01036868080917297,3.484833772599066,0.435893423060361,86.85802005655204,70.09873887981618,-0.9393549650414101,-2.5250473073997597,-4.161831133425235,-4.043585024700199,19.862097762732894,0.7400016784667969,1.8055415662045675,2.137500858306888,-0.8834567832119689,5.158458499825747,0.6270220375474587,3.6479796790663173,-2.6740705815976007,82.5000679493276,4.07572759481225,1.510478820759429,4,-0.7000012397766149,-2.930001258850101,-4.465001106262211,-4.465001106262211,3.769998550415039,2,0.17901934012265297,2.0447801134163734,17.360000610351562,-1.2749963641218698,17.510000228881836,-1.4374985098824595,16.75,0.17901934012265297
4966,2020-04-30,17.149999618530273,17.649999618530273,17.040000915527347,17.649999618530273,423200.0,-0.022234964460681628,1.4399948120117045,2.9412081500763563,78.96493694445283,71.14259096121502,-0.4247073877641512,-1.9764772259212187,-3.7264479480930053,-3.6394210833054323,20.093517810752683,0.6099987030029261,1.9680232062917824,1.5824995994567868,-1.441905651049744,4.606904849963318,0.07029697420352221,3.094702224710053,-1.800218235685536,43.51144482445834,-36.67293021187048,1.5122026252532657,4,-0.25999975204467773,-2.5399999618530273,-4.074999809265137,-4.074999809265137,4.80000114440918,3,0.2483965203287224,3.484833772599066,17.540000915527347,2.0447801134163734,17.360000610351562,-1.2749963641218698,17.510000228881836,0.2483965203287224
4967,2020-05-01,16.920000076293945,17.200000762939453,16.670000076293945,16.809999465942386,303800.0,-0.013411052323745731,-1.7179564928205329,-0.2200012207031179,73.72134477832199,71.83453996124615,-0.10897142431734608,-1.6308316665100335,-3.4982589198996656,-3.4039571149892645,20.16464925899845,0.5300006866455078,1.9005842562622242,1.2260000705718994,-1.8026728993008874,4.254673040444686,-0.288336414364494,2.740336555508293,-1.1637838123606166,20.49181481197753,-57.65149787596263,1.514336484936393,5,-0.03000020980834961,-2.310000419616699,-3.8450002670288086,-3.8450002670288086,4.069999694824219,4,0.2641843553900016,1.4399948120117045,17.149999618530273,3.484833772599066,17.540000915527347,2.0447801134163734,17.360000610351562,0.2641843553900016
4968,2020-05-04,16.819999694824222,17.280000686645508,16.729999542236328,16.950000762939453,374400.0,-0.005910188003475869,-2.5483787608441517,-1.1818213344430633,75.31530528397323,72.94247185050085,0.05829890736290366,-1.3753063674759893,-3.3867613361743842,-3.294228181184483,20.823492703493784,0.5500011444091797,1.78884840253653,0.982499694824222,-1.9692376508594052,3.934237040507849,-0.4933689780175925,2.4583683676660364,-0.7223781307764767,12.295057619158838,-64.50175394699563,1.4758686728418136,5,0.0700001716613734,-2.210000038146976,-3.727499961853031,-3.7449998855590856,3.260000228881829,0,0.3168846623312469,-1.7179564928205329,16.920000076293945,1.4399948120117045,17.149999618530273,3.484833772599066,17.540000915527347,0.3168846623312469
4969,2020-05-05,16.170000076293945,17.15999984741211,16.110000610351562,16.879999160766598,362600.0,-0.03864444888963303,-1.5301246903423584,5.461486545966847,56.18220845290462,71.95320212830686,0.7091976572962153,-0.5926622730034019,-2.7016321148564515,-2.6353068837911096,21.243686272937474,1.0499992370605469,1.6707767999040968,0.22900009155273438,-2.6091974420777753,3.067197625183244,-1.1900986752625222,1.6480988583679892,1.7199993133544922,3.571396133532545,-67.65622877525692,1.4190987668152553,5,0.7199997901916504,-1.0200004577636719,-2.7275002002716064,-3.0950002670288086,2.7700004577636683,1,0.3555967824904216,-2.5483787608441517,16.819999694824222,-1.7179564928205329,16.920000076293945,1.4399948120117045,17.149999618530273,0.3555967824904216
4970,2020-05-06,16.030000686645508,16.979999542236328,16.020000457763672,16.25,410500.0,-0.008657970871235987,-7.0,0.30985858737817285,49.53272194203707,70.21999552837087,0.9297231566314856,-0.3210571236334019,-2.50870763947254,-2.4800837762894936,21.465489573145142,0.9599990844726562,1.570601968159913,-0.004999351501464133,-2.715078142429128,2.7050794394262,-1.3600387469652944,1.3500400439623679,1.824398727416991,0.6135112902225515,-65.12510429760827,1.3550393954638318,5,0.9249992370605469,-0.8250007629394531,-2.402500867843628,-2.955000877380371,2.489999771118164,2,0.3580785730034386,-1.5301246903423584,16.170000076293945,-2.5483787608441517,16.819999694824222,-1.7179564928205329,16.920000076293945,0.3580785730034386
4971,2020-05-07,16.059999465942386,16.290000915527347,15.869999885559082,16.139999389648438,269000.0,0.0018714147231366773,1.2105144279755433,0.3636371517993995,47.05882627933781,67.73868873233071,0.8950888965035482,-0.08777654801971124,-2.462097391948941,-2.4954878777280456,22.549847331980683,0.42000102996826527,1.4826893589768044,-0.14500055313110138,-2.3415769474104344,2.0515758411482317,-1.243288750270768,0.9532876440085651,1.7210239898681579,13.475139889062968,-46.43641458979549,1.0982881971396667,5,0.8200001716613734,-0.8549995422363317,-2.402499675750736,-2.9849996566772496,2.7200012207031214,3,0.32689913913966206,-7.0,16.030000686645508,-1.5301246903423584,16.170000076293945,-2.5483787608441517,16.819999694824222,0.32689913913966206
4972,2020-05-08,17.81999969482422,17.850000381469727,16.469999313354492,16.469999313354492,477400.0,0.1095890589918247,-1.0444454491380906,-16.875020861646316,62.171625328524996,66.67162176422337,-0.7791010408311152,-1.6039510221264592,-4.111852054131662,-4.2223676957255165,24.12635019320714,1.7900009155273402,1.4780119353667125,1.4079997062683098,-0.5544972513277848,3.3704966638644027,0.4267512274702625,2.389248185066357,-1.9499998092651367,98.48481418527575,40.606817620401515,0.9812484787980466,5,-0.940000057220459,-2.614999771118164,-4.162499904632568,-4.744999885559082,1.8299999237060547,4,0.2317621290035592,1.2105144279755433,16.059999465942386,-7.0,16.030000686645508,-1.5301246903423584,16.170000076293945,0.2317621290035592
4973,2020-05-11,18.61000061035156,18.670000076293945,17.700000762939453,18.0,551500.0,0.04433226313448224,1.6575340318240013,0.45185217628417246,65.65978484867962,66.16275265719823,-1.5607916534997948,-2.1597184361036135,-4.803688196925531,-4.980864667171213,25.46381888810171,0.9699993133544922,1.4566331045361611,1.979000568389889,0.064788718289023,3.8932124184907533,1.0218946433394578,2.936106493440322,-2.740000724792477,97.8571620765983,42.43092227833694,0.9571059250504325,5,-1.3400006294250453,-3.0150003433227504,-4.952500820159909,-5.535000801086422,-0.0699996948242152,0,0.12788818284308734,-1.0444454491380906,17.81999969482422,1.2105144279755433,16.059999465942386,-7.0,16.030000686645508,0.12788818284308734
4974,2020-05-12,18.5,19.479999542236328,18.43000030517578,18.71999931335449,506300.0,-0.0059108332479244075,-4.833350110997494,-0.36065425119443306,70.0,64.28963931758133,-1.4215695025520922,-1.7877499464820588,-4.586717605306333,-4.846705480623601,26.99784991078601,1.0499992370605469,1.4015150192147185,1.6444999694824212,-0.011144233925158176,3.3001441728900005,0.8166778677786297,2.4723220711862126,-2.518000106811524,72.85319569425252,15.328205407949014,0.8278221017037901,5,-0.8250002861022949,-2.5,-4.932499885559082,-5.425000190734863,0.0,1,0.08540540128140828,1.6575340318240013,18.61000061035156,-1.0444454491380906,17.81999969482422,1.2105144279755433,16.059999465942386,0.08540540128140828
4975,2020-05-13,17.649999618530273,19.1200008392334,17.110000610351562,18.63999938964844,664500.0,-0.045945966565931196,1.061535873266149,4.500013004690447,57.741927147905045,61.93152711796492,-0.6194686554651341,-0.8182461001476256,-3.6306488673169994,-3.980756732827672,27.403972839568937,2.010000228881836,1.2289422765618383,0.6919996261596673,-0.8884949394955299,2.2724941918148662,-0.09824765666793311,1.4822469089872676,-1.4581197463989248,49.307476516758385,-5.682459378439489,0.7902472828275993,5,0.02500009536743164,-1.6499996185302734,-4.592499732971191,-4.574999809265137,0.3800010681152344,2,0.07308787214777057,-4.833350110997494,18.5,1.6575340318240013,18.61000061035156,-1.0444454491380906,17.81999969482422,0.07308787214777057
4976,2020-05-14,16.809999465942386,17.430000305175778,16.209999084472653,17.430000305175778,478500.0,-0.04759207766248297,2.9354824816418392,0.6262636187613696,50.429795512047875,59.34357719949003,0.18688332976240574,0.08436072417255502,-2.7008585563435616,-3.128892177517548,27.165256027088414,1.4400005340576207,1.0509229089960144,-0.18500051498412873,-1.711696585563331,1.3416955555950736,-0.9483485502737281,0.5783475203054707,2.6700000762939418,18.348632950347312,-32.22827167275814,0.763348035289601,5,0.8650002479553187,-0.8099994659423864,-3.7524995803833043,-3.7349996566772496,1.9099998474121023,3,0.10172522582679466,1.061535873266149,17.649999618530273,-4.833350110997494,18.5,1.6575340318240013,18.61000061035156,0.10172522582679466
4977,2020-05-15,17.770000457763672,17.940000534057614,16.649999618530273,16.860000610351562,801900.0,0.0571089245877896,1.0640014648437561,-1.4677397026386148,51.81058599416798,56.731941722844994,-0.7150616709057651,-0.8009288546822155,-3.5699908429410048,-4.070048587242649,26.988645684403075,1.2900009155273402,0.7680681436040935,0.701500415802002,-0.8258542813828029,2.228855112986807,-0.062176932790400485,1.4651777643944044,1.6445990753173838,47.7064573366418,2.2138739563813274,0.7636773485924029,5,-0.0950007438659668,-1.6450004577636719,-4.71250057220459,-4.695000648498535,0.8899993896484375,4,0.056837377763857555,2.9354824816418392,16.809999465942386,1.061535873266149,17.649999618530273,-4.833350110997494,18.5,0.056837377763857555
4978,2020-05-18,18.43000030517578,18.809999465942386,17.790000915527344,18.26000022888184,490700.0,0.03714123975296557,1.193549048682585,0.18681330197735105,56.957082933178825,56.81803888731991,-1.254600528586721,-1.373849172851294,-4.116361670651674,-4.7098890882250295,26.79619747186075,1.0399990081787145,0.6093415617143769,1.26150026321411,-0.34943995359721214,2.87244048002543,0.4560301548084489,2.066970371619771,0.9205072189331069,67.88993608341474,24.86854953537778,0.8054701084056604,5,-0.7550005912780762,-1.9750003814697266,-5.1025004386901855,-5.3550004959106445,0.9599990844726598,0,0.06619638052918941,1.0640014648437561,17.770000457763672,2.9354824816418392,16.809999465942386,1.061535873266149,17.649999618530273,0.06619638052918941
4979,2020-05-19,17.079999923706055,18.489999771118164,16.950000762939453,18.420000076293945,526100.0,-0.0732501551337793,1.0810803844597434,-7.882350301248916,47.40405834590724,56.581520709972146,0.2660345547453744,0.011389019593927685,-2.6348058155519354,-3.349769966463498,26.241708566415912,1.539999008178711,0.4799056264686712,-0.1105001449584968,-1.7029625958487173,1.4819623059317255,-0.9067313704036088,0.6857310804866152,2.2076974316101072,29.896918027973207,-7.794810794497145,0.7962312254451109,5,0.5949997901916504,-0.625,-3.7249999046325684,-4.005000114440918,3.5799999237060547,1,0.0854801521278048,1.193549048682585,18.43000030517578,1.0640014648437561,17.770000457763672,2.9354824816418392,16.809999465942386,0.0854801521278048
4980,2020-05-20,17.6200008392334,17.920000076293945,17.149999618530273,17.329999923706055,453400.0,0.03161597880207556,-1.3692266159606559,-0.21641856903320209,52.608219252319515,57.19811992919234,-0.027609585313285834,-0.43431646988596384,-3.063278158185687,-3.8767286703249297,25.699116566978574,0.8400001525878906,0.3610786770947634,0.3555006980895996,-1.1674533665229632,1.8784547627021642,-0.4059763342166818,1.116977730395881,1.6061425506658935,54.230828764867226,16.561631917567894,0.7614770323062823,5,0.22499847412109375,-1.1650009155273438,-4.265000820159912,-4.545001029968262,3.839998245239258,2,0.04994319630264488,1.0810803844597434,17.079999923706055,1.193549048682585,18.43000030517578,1.0640014648437561,17.770000457763672,0.04994319630264488
4981,2020-05-21,17.760000228881836,17.889999389648438,16.959999084472653,17.6299991607666,496300.0,0.00794548144042695,3.7692397981141856,0.44827813001499567,54.70851998759797,56.36888600242268,0.11051789204031692,-0.5165266141293792,-3.0671904116577373,-3.9993862497368458,25.32430238218516,0.9300003051757848,0.43836604505379384,0.44200010299682546,-1.071123102403849,1.9551233083975,-0.31456149970351177,1.1985617056971627,1.4058202749089226,51.38892077614958,11.06991007215688,0.7565616027003373,5,0.08499908447265625,-0.2650003433227539,-4.175000190734863,-4.685000419616699,3.3400001525878906,3,0.015202728281759281,-1.3692266159606559,17.6200008392334,1.0810803844597434,17.079999923706055,1.193549048682585,18.43000030517578,0.015202728281759281
4982,2020-05-22,18.21999931335449,18.239999771118164,17.649999618530273,18.0,429300.0,0.025900849017140626,3.538458716942376,1.6922885061181099,57.54310083481435,55.46703222310431,-0.3204757320120315,-0.9072664180221217,-3.3139621769807484,-4.4411086502741774,25.015137907400387,0.5900001525878906,0.5900480252844602,0.8284992218017528,-0.7110329837762528,2.3680314273797602,0.058733119012750024,1.5982653245907557,0.8867047620499093,68.27953956982049,23.40710041695251,0.7697661027890035,5,-0.37499999999999645,-0.5849995613098109,-4.46749925613403,-5.144999504089352,3.0300006866455114,4,0.027442372055059394,3.7692397981141856,17.760000228881836,-1.3692266159606559,17.6200008392334,1.0810803844597434,17.079999923706055,0.027442372055059394
4983,2020-05-26,20.600000381469727,21.36000061035156,18.690000534057614,19.0,1174100.0,0.13062574960531403,-1.4054062181302918,7.272751705782003,70.11807196021354,55.4801513297947,-2.669205107085105,-3.20839924876552,-5.483500772510707,-6.788807895844224,24.840457546186485,3.1400012969970703,0.8324506112084897,3.0540002822875962,0.9483045483938639,5.159696016181329,2.00115241534073,4.106848149234462,-4.390001296997074,82.76643412294405,31.32013956694498,1.0528478669468666,5,-1.8150005340576207,-1.9850001335144043,-6.827500343322754,-7.52500057220459,0.10999870300292969,1,-0.09417478146275671,3.538458716942376,18.21999931335449,3.7692397981141856,17.760000228881836,-1.3692266159606559,17.6200008392334,-0.09417478146275671
4984,2020-05-27,20.61000061035156,21.11000061035156,19.200000762939453,21.0,1226800.0,0.0004854479949829571,5.262288315781635,-0.2437495604158518,71.04778801087961,56.95858031456965,-2.624410823781801,-3.122527145657589,-5.283096334285194,-6.761968754533058,24.51647241932187,1.9099998474121058,0.8610437539178619,2.9015005111694308,0.39312874696785727,5.409872275371004,1.6473146290686458,4.155686393270216,-4.297001495361329,82.95455136574785,24.042294892694052,1.2541858821007865,5,-1.8250007629394531,-1.9950003623962367,-6.750000476837155,-7.535000801086422,0.2899990081787145,2,-0.05919462322045543,-1.4054062181302918,20.600000381469727,3.538458716942376,18.21999931335449,3.7692397981141856,17.760000228881836,-0.05919462322045543
4985,2020-05-28,20.68000030517578,22.79999923706055,20.190000534057614,21.450000762939453,1501700.0,0.0033963946021944302,-1.9828556605747727,1.9743632379983387,71.15384245899772,59.26125219756408,-2.4802275594450975,-3.1043880159391293,-5.157205022536868,-6.793390013395573,24.410199114325938,2.609998703002937,0.8009343365682682,2.814500236511229,-0.021178611066005715,5.650179084088464,1.3966608127226117,4.232339660299846,-4.266061160278323,63.698649375114705,-0.9213948471398297,1.4178394237886174,5,-0.9550008773803711,-1.3450007438659668,-6.762500286102295,-7.6050004959106445,0.1999988555908203,3,-0.0009671401096965626,5.262288315781635,20.61000061035156,-1.4054062181302918,20.600000381469727,3.538458716942376,18.21999931335449,-0.0009671401096965626
4986,2020-05-29,21.40999984741211,21.989999771118164,20.76000022888184,21.0,938300.0,0.035299783919907624,-1.7640458106880317,-0.5324670177507171,68.14964099814668,61.07670275356172,-2.781613271723021,-3.6879588529992198,-5.753584018649287,-7.484964699705317,24.31108558295138,1.3099994659423828,0.7445277151509586,3.331499767303466,0.10857981986023901,6.554419714746693,1.7200397935818508,4.942959741025081,-4.740618298828128,73.00971859013218,12.149817410915134,1.611459973721614,5,-1.5349998474121094,-2.075000286102295,-7.077499628067017,-8.335000038146973,-0.37999916076660156,4,0.0023353216915875663,-1.9828556605747727,20.68000030517578,5.262288315781635,20.61000061035156,-1.4054062181302918,20.600000381469727,0.0023353216915875663
4987,2020-06-01,21.38999938964844,22.13999938964844,21.209999084472656,21.6299991607666,848900.0,-0.0009341643113596199,-2.099999046326302,-0.5853655132630474,65.24121678767457,61.99716207072791,-2.451965271879935,-3.495102584470569,-5.647409239477877,-7.41700464593394,24.706678829012475,0.9300003051757848,0.8479912517841441,3.087999343872074,-0.4052760733110077,6.581274761055155,1.3413616352805349,4.834637052463613,-4.475393133525397,65.6934235433723,9.120437188315748,1.7466377085915405,6,-1.514999389648441,-2.0549998283386266,-6.697499513626102,-8.314999580383304,-0.7299995422363317,0,-0.013557691278806572,-1.7640458106880317,21.40999984741211,-1.9828556605747727,20.68000030517578,5.262288315781635,20.61000061035156,-0.013557691278806572
4988,2020-06-02,22.149999618530273,22.399999618530273,21.270000457763672,21.280000686645508,600600.0,0.03553063350014063,-1.5393256982186638,-3.62499900658836,68.67962505088053,64.36111392683605,-2.9377238623289443,-4.042584095248813,-6.309982376881893,-8.123979344120249,25.098869339537288,1.1299991607666016,1.112788249066412,3.5814995765686035,-0.23410420758321848,7.3971033607204255,1.6736976844926907,5.489301468644516,-4.9999776431697285,81.94444738788485,26.29766005242874,1.9078018920759114,6,-2.270000457763672,-2.815000057220459,-7.427499771118164,-9.074999809265137,-1.9099998474121094,1,-0.040632037653732134,-2.099999046326302,21.38999938964844,-1.7640458106880317,21.40999984741211,-1.9828556605747727,20.68000030517578,-0.040632037653732134
4989,2020-06-03,21.920000076293945,22.54999923706055,21.51000022888184,22.3799991607666,425100.0,-0.010383726690627815,1.599999999999977,-0.5287352289917349,73.33333194364425,66.66390422587213,-2.1780111323830553,-3.541285306272158,-6.022227508130143,-7.837282584267083,26.31866842729782,1.039999008178711,1.3159623516854992,3.064000034332274,-0.8557496495010817,6.98374971816563,1.104125192415598,5.02387487624895,-4.543979010465399,66.28354030390432,9.428604334447272,1.9598748419166774,6,-2.0400009155273438,-2.585000514984131,-6.900000095367432,-8.59000015258789,-1.3700008392333984,2,-0.05520077498219911,-1.5393256982186638,22.149999618530273,-2.099999046326302,21.38999938964844,-1.7640458106880317,21.40999984741211,-0.05520077498219911
4990,2020-06-04,21.770000457763672,22.36000061035156,21.459999084472656,21.790000915527344,469600.0,-0.006843048266797047,-1.8124906868208719,0.043479342543910574,79.31442322888836,69.39789347490441,-1.5393007030890509,-3.0980490954786504,-5.687362613255999,-7.631042047147158,27.69481750563516,0.9000015258789027,1.4367367483119367,2.627000427246095,-1.2619535580010215,6.515954412493212,0.6825234346225386,4.571477419869652,-4.177020265085847,56.42462505660759,-5.082116331644187,1.944476992623558,6,-1.5450010299682617,-2.4350008964538574,-6.1150007247924805,-8.325000762939453,-1.489999771118164,3,-0.03996328989157816,1.599999999999977,21.920000076293945,-1.5393256982186638,22.149999618530273,-2.099999046326302,21.38999938964844,-0.03996328989157816
4991,2020-06-05,21.309999465942386,22.170000076293945,21.25,21.93000030517578,568400.0,-0.021130040521300852,-1.4864874617563593,30.9993324432575,72.23617190384765,71.0304569270192,-0.5842115870812137,-2.3447829306350805,-5.032746821337625,-7.11610570589529,29.248326988653922,0.9200000762939453,1.7687277337044378,1.9044994354248068,-1.8132161561424134,5.622215026992027,0.04564163964119672,3.763357231208417,-3.508738511489252,7.462714185263559,-53.48505659027936,1.8588577957836103,6,-0.5649995803833043,-1.974999904632572,-5.584999799728397,-7.864999771118168,-0.32999992370605824,4,-0.02017833486401588,-1.8124906868208719,21.770000457763672,1.599999999999977,21.920000076293945,-1.5393256982186638,22.149999618530273,-0.02017833486401588
4992,2020-06-08,21.950000762939453,22.21999931335449,21.549999237060547,21.76000022888184,436600.0,0.030032910043940486,-1.1967124949580425,-0.30645205947227644,72.16624291830982,71.25803147791879,-0.7146201292079724,-2.803233778651034,-5.477000036573816,-7.695455316802725,29.651799665001676,0.9099998474121023,2.0527168605267576,2.338000679016112,-1.466692296096653,6.142693654128877,0.4356541914597294,4.240347166572494,-3.948790277182024,53.846244134899365,-5.9663076207369485,1.9023464875563827,6,-0.9500007629394531,-2.6150012016296387,-6.200001001358032,-8.505001068115234,-0.7100009918212891,0,-0.041913441654511496,-1.4864874617563593,21.309999465942386,-1.8124906868208719,21.770000457763672,1.599999999999977,21.920000076293945,-0.041913441654511496
4993,2020-06-09,20.989999771118164,22.07999992370605,20.90999984741211,21.75,757000.0,-0.04373580676325817,-1.5434782157998865,-3.999989961351277,75.89402825805335,71.79650261649365,0.3425420118863336,-1.7452678280306415,-4.350292153173971,-6.684240047308723,29.300027854805677,1.1700000762939418,2.3125876850917457,1.2589997291564927,-2.5625783799291426,5.08057783824213,-0.651789325386325,3.1697887836993104,-2.7968377353086105,4.87804594385879,-56.293026153609276,1.9107890545428186,6,0.505000114440918,-1.6550002098083496,-5.240000009536743,-7.545000076293945,0.2800006866455078,1,-0.0157217688091702,-1.1967124949580425,21.950000762939453,-1.4864874617563593,21.309999465942386,-1.8124906868208719,21.770000457763672,-0.0157217688091702
4994,2020-06-10,20.07999992370605,21.350000381469727,19.65999984741211,21.0,624600.0,-0.04335397128799667,1.0864193315570667,1.210526051613847,65.53029336074263,71.17166382779864,1.3068882850954324,-0.7492432605244765,-3.302644322385042,-5.7298733206421595,28.036408302525818,1.6900005340576172,2.5096442575180298,0.26999988555907706,-3.5095239283472637,4.049523699465418,-1.6197620213940915,2.1597617925122456,-1.7025643998464588,15.555553985721623,-44.572817317657204,1.8897619069531697,6,1.024999618530277,-0.7450003623962367,-4.33000016212463,-6.635000228881832,0.7399997711181676,2,0.007968119921316408,-1.5434782157998865,20.989999771118164,-1.1967124949580425,21.950000762939453,-1.4864874617563593,21.309999465942386,0.007968119921316408
4995,2020-06-11,18.940000534057614,19.65999984741211,18.84000015258789,18.950000762939453,567400.0,-0.05677287818624821,-6.809484019218718,0.010869813100585353,56.61435001550254,69.88996482972708,2.4296120685483658,0.518962457803898,-2.0582947638438576,-4.548013219130823,27.924898820156308,1.2399997711181605,2.3216730875753804,-0.9344995498657269,-4.60115996761639,2.732160867884936,-2.7678297587410583,0.8988306590096045,-0.38566246166998397,2.9585919023436236,-55.86797019188929,1.8333302088753318,6,1.7549991607666051,0.3949990272522008,-2.920000791549679,-5.495000839233395,1.9799995422363317,3,0.08500520895487096,1.0864193315570667,20.07999992370605,-1.5434782157998865,20.989999771118164,-1.1967124949580425,21.950000762939453,0.08500520895487096
4996,2020-06-12,18.520000457763672,19.84000015258789,18.31999969482422,19.57999992370605,456500.0,-0.02217529379361438,-1.082190993401362,105.9975205034905,51.68919506692796,68.38418463853301,2.6781952445202464,1.131660910077759,-1.5215216810263001,-4.086892362034096,28.50593174610392,1.5200004577636719,2.1036248473235233,-1.4399996757507338,-4.878426288723034,1.9984269372215664,-3.159212982236884,0.2792136307354163,4.2799987792968786,5.128225192361024,-50.33377062630735,1.7192133064861503,6,1.914999008178711,0.8149991035461426,-2.440000534057617,-5.075000762939453,3.5699996948242188,4,0.09503240741789698,-6.809484019218718,18.940000534057614,1.0864193315570667,20.07999992370605,-1.5434782157998865,20.989999771118164,0.09503240741789698
4997,2020-06-15,18.780000686645508,19.06999969482422,18.049999237060547,18.270000457763672,598000.0,0.01403888890147642,-1.1473633488932389,-0.48113253380597376,36.53846804966325,64.81294497173108,2.245131858416194,1.002611442006117,-1.6767285477399838,-4.300808703620579,28.702790362956332,1.0200004577636719,1.872667897421362,-1.2304994583129876,-4.561485990305137,2.1004870736791617,-2.895992724309064,0.4349938076830888,3.9303985595703175,18.114176804088842,-32.49386538816737,1.665493265996075,6,1.519998550415039,0.7249984741210938,-2.7375009059906006,-5.335000991821289,3.239999771118164,0,0.11714583467269213,-1.082190993401362,18.520000457763672,-6.809484019218718,18.940000534057614,1.0864193315570667,20.07999992370605,0.11714583467269213
4998,2020-06-16,19.649999618530273,19.82999992370605,18.920000076293945,19.25,390000.0,0.04632582002531138,1.394735719358843,0.7843126255203132,43.700781587329416,61.520439376585,1.0987608204058539,0.24105725625143748,-2.415479339239365,-5.123348356459953,28.566656189832695,1.0499992370605433,1.6585359666014519,-0.421500492095948,-3.674387453817623,2.831386469625727,-2.0479439729567837,1.2049429887648877,2.8739836273193404,48.48484323044636,1.8871036335242195,1.6264434808608366,6,0.5550003051757812,-0.14500045776367188,-3.607499837875366,-6.204999923706055,2.5799999237060547,1,0.0809160398704789,-1.1473633488932389,18.780000686645508,-1.082190993401362,18.520000457763672,-6.809484019218718,18.940000534057614,0.0809160398704789
4999,2020-06-17,18.540000915527344,19.57999992370605,18.280000686645508,19.549999237060547,531200.0,-0.056488484710003894,1.429905809036923,-2.5249982118589513,37.64434510765066,56.890430696447474,1.87618687629163,1.5452706345383795,-1.1892604320352973,-3.96579562840307,28.995252576912243,1.3699989318847656,1.453362334762005,-1.60449924468994,-4.632470106111949,1.4234716167320691,-3.1184846754009428,-0.09051381397893721,3.8050229699707074,27.37438144395808,-16.355468478812448,1.5139854307110046,6,1.5949983596801758,0.9649982452392578,-2.1075007915496826,-4.705000877380371,3.6099987030029297,2,0.14724915897657476,1.394735719358843,19.649999618530273,-1.1473633488932389,18.780000686645508,-1.082190993401362,18.520000457763672,0.14724915897657476
5000,2020-06-18,18.5,18.8700008392334,18.149999618530273,18.459999084472656,497100.0,-0.002157546577780556,-1.1818223853423113,-0.03960493267614677,31.744043903951933,52.391305363125724,1.5685031237136329,1.743994694730361,-1.0327197890531856,-3.8749567465549433,29.411011989925395,0.720001220703125,1.11320442477545,-1.6885001182556145,-4.5847208801545065,1.2077206436432775,-3.1366104992050623,-0.24038973730616675,3.6732228995605496,25.139694568641076,-14.271505038725863,1.4481103809494467,6,1.6349992752075195,1.0049991607666016,-1.6625001430511475,-4.260000228881836,4.780000686645511,3,0.12540538890941733,1.429905809036923,18.540000915527344,1.394735719358843,19.649999618530273,-1.1473633488932389,18.780000686645508,0.12540538890941733
5001,2020-06-19,18.030000686645508,18.63999938964844,17.899999618530273,18.520000457763672,981400.0,-0.025405368289431962,1.02740320174326,-12.24971390425329,30.047513820915313,47.711446574526335,1.7034404604293307,2.356055074145498,-0.40120488954604383,-3.360328160063995,29.99177436689942,0.7399997711181676,0.7096625277520552,-2.171999454498291,-5.0227172922245416,0.6787183832279595,-3.5973583733614163,-0.7466405356351657,3.97829326641504,6.735805573014887,-28.138415323371873,1.4253589188631257,6,1.9599990844726562,1.4749984741210938,-1.1925008296966553,-3.7900009155273438,5.1399993896484375,4,0.16028836825219916,-1.1818223853423113,18.5,1.429905809036923,18.540000915527344,1.394735719358843,19.649999618530273,0.16028836825219916
5002,2020-06-22,18.71999931335449,18.729999542236328,17.920000076293945,18.11000061035156,455500.0,0.038269473124316056,1.5714303014522826,-1.2448958937489538,29.461072263628026,42.55222924181242,0.5666747507038004,1.797599690994634,-0.951222678553723,-3.9873407025265486,30.34277991066054,0.8099994659423828,0.2582525756181582,-1.5070008277893088,-4.2925580176822855,1.278556362103668,-2.899779422735797,-0.1142222328428204,3.041796979634242,42.487024101767304,13.00643687327107,1.3927785949464877,6,0.9050006866455114,1.0050001144409215,-1.882499456405636,-4.479999542236325,4.530000686645511,0,0.18002141895535795,1.02740320174326,18.030000686645508,-1.1818223853423113,18.5,1.429905809036923,18.540000915527344,0.18002141895535795
5003,2020-06-23,18.65999984741211,19.209999084472656,18.43000030517578,19.0,390400.0,-0.003205099793971544,1.0526328998288401,-0.5573784844363148,30.073344331291096,38.612568238540014,0.2921263517083865,1.796937045587626,-0.7667843043181932,-3.864064599137743,29.157621126269994,0.779998779296875,-0.10301594692035465,-1.4700002670288086,-4.3348505051994835,1.3948499711418663,-2.902425386114146,-0.037575147943471165,2.8700886451091137,45.23810064441134,19.569606123339092,1.4324251190853374,6,0.21000003814697266,1.2150001525878906,-1.7599999904632568,-4.420000076293945,3.0900001525878906,1,0.18006434286319406,1.5714303014522826,18.71999931335449,1.02740320174326,18.030000686645508,-1.1818223853423113,18.5,0.18006434286319406
5004,2020-06-24,19.38999938964844,19.770000457763672,18.459999084472656,18.559999465942386,746700.0,0.039121090471904374,-1.5436902912315549,-2.441175150624376,36.41551641474128,36.36825339401099,-0.6102132330528818,1.0233177721617999,-1.3542042985746683,-4.5255808602248635,28.06129050656428,1.3100013732910156,-0.5247706596510113,-0.6790006637573214,-3.5527575359274692,2.1947562084128265,-2.1158790998423953,0.7578777723277526,1.9222837704333244,79.67909638634113,55.50921306602699,1.4368784360850742,6,-0.519999504089359,0.48500061035155895,-2.324999570846561,-5.149999618530277,1.6400012969970668,2,0.14646726364024798,1.0526328998288401,18.65999984741211,1.5714303014522826,18.71999931335449,1.02740320174326,18.030000686645508,0.14646726364024798
5005,2020-06-25,20.65999984741211,20.670000076293945,19.209999084472656,19.299999237060547,770000.0,0.06549770488603901,1.115941828675997,1.638555102847465,46.60397194981099,35.80322860322022,-1.7998469775219306,-0.2616740617753308,-2.515186310133476,-5.717580744515772,26.455054206664048,1.460000991821289,-0.8975721563081578,0.591999816894532,-2.2808756034750104,3.4648752372640743,-0.8444378932902374,2.0284375270793014,0.4475463001765654,99.63898096645408,70.32550261988644,1.4364377101847705,6,-1.375,-0.7800006866455078,-3.5950000286102295,-6.420000076293945,0.7900009155273438,3,0.07212002817632168,-1.5436902912315549,19.38999938964844,1.0526328998288401,18.65999984741211,1.5714303014522826,18.71999931335449,0.07212002817632168
5006,2020-06-26,21.459999084472656,21.559999465942386,20.5,20.700000762939453,982600.0,0.038722131799084014,1.208334326745018,0.5588220444524229,47.48200465761803,37.01917711521519,-2.390317659451682,-1.1148967581758455,-3.2097751165424597,-6.433816224056178,24.957055718286263,1.0599994659423864,-1.1104345845675283,1.3894990921020494,-1.4883760550035383,4.267374239207637,-0.0494384814507427,2.8284366656548414,-3.559999465942383,97.25273631215119,68.10779595410878,1.4389375735527932,6,-1.7299995422363281,-1.5799999237060547,-4.309999465942383,-7.219999313354492,0.46000099182128906,4,0.08480902515460564,1.115941828675997,20.65999984741211,-1.5436902912315549,19.38999938964844,1.0526328998288401,18.65999984741211,0.08480902515460564
5007,2020-06-29,21.100000381469727,21.75,20.6200008392334,21.43000030517578,505400.0,-0.01677533636352324,1.3298968261303015,-0.4342113848887461,50.602413414039525,37.78602509596076,-1.8624780600631006,-0.819767941856707,-2.7537905716324964,-6.007583251224638,23.36041606328605,1.1299991607666016,-1.1708491121226103,1.044000339508056,-1.8086945227529654,3.8966952017690772,-0.38234709162245295,2.470347770638565,-3.1268007659912094,80.42169643739415,46.215769205769845,1.4263474311305098,6,-1.2750005722045898,-0.8750009536743164,-3.4300007820129395,-6.8600006103515625,0.4799995422363246,0,0.09810424916589655,1.208334326745018,21.459999084472656,1.115941828675997,20.65999984741211,-1.5436902912315549,19.38999938964844,0.09810424916589655
5008,2020-06-30,21.25,21.559999465942386,20.799999237060547,20.979999542236328,533800.0,0.007108986531678241,-1.412695048773558,-0.8181833945033667,56.98925343761702,39.93545935484591,-1.9686771883049445,-1.0968884419468239,-2.8082732836309034,-6.079744630550737,21.57667948411672,0.7600002288818395,-1.1346352066952008,1.2389999389648452,-1.5007724141991297,3.97877229212882,-0.13088623761714402,2.6088861155468344,-3.1257283691406244,84.8024358400564,46.24472616496684,1.3698861765819879,6,-1.4250001907348633,-0.9000005722045898,-3.510000467300415,-7.010000228881836,0.15999984741210938,1,0.09411764705882364,1.3298968261303015,21.100000381469727,1.208334326745018,21.459999084472656,1.115941828675997,20.65999984741211,0.09411764705882364
5009,2020-07-01,20.709999084472656,21.56999969482422,20.61000061035156,21.399999618530273,433900.0,-0.025411807789522012,-1.1573074161782104,-2.5555532008081494,61.38995977872781,43.229450007598786,-1.216409742634042,-0.6874306113106279,-2.183830901608374,-5.464894010961373,19.56563623386482,0.9599990844726598,-0.9876927561282045,0.7594990730285645,-1.8532747325382388,3.3722728785953677,-0.5468878297548372,2.065885975811966,-2.440698318847655,59.05509682419058,15.33362855789099,1.3063869027834023,7,-0.8849992752075195,-0.3599996566772461,-2.0099990367889404,-5.529998779296877,1.0800018310546875,2,0.05021733276208029,-1.412695048773558,21.25,1.3298968261303015,21.100000381469727,1.208334326745018,21.459999084472656,0.05021733276208029
5010,2020-07-02,20.899999618530273,21.190000534057614,20.57999992370605,20.57999992370605,381300.0,0.009174338119602776,-2.8125074505876175,-0.4637673147039932,65.78249786435,47.20000379020264,-1.1512329803414438,-0.9970717046860003,-2.269322185699238,-5.578499458425117,17.490023442521245,0.6100006103515625,-0.9461284482826002,0.992999649047853,-1.5192612581285658,3.505260556224272,-0.2631308045403564,2.2491301026360624,-2.4914708835302726,31.999969482421875,-15.917419922601212,1.2561304535882085,7,-1.0649995803833008,-0.5500001907348633,-2.1999995708465576,-5.719999313354494,1.2299995422363281,3,0.006220146913302971,-1.1573074161782104,20.709999084472656,-1.412695048773558,21.25,1.3298968261303015,21.100000381469727,0.006220146913302971
5011,2020-07-06,20.8799991607666,21.38999938964844,20.799999237060547,21.229999542236328,281100.0,-0.0009569597190776102,-1.3137250502081392,-1.0937522351762985,64.38356021216003,51.080280228928416,-0.7648810328467128,-1.0655698518439713,-2.160621024194249,-5.4865541204645165,15.592560060023436,0.5900001525878942,-0.7376707702649057,0.9944992065429688,-1.4741882963622928,3.4631867094482303,-0.239844544909662,2.2288429579955995,-2.337811575166601,25.640958760517137,-24.970389302405422,1.2343437514526305,7,-0.7899990081787109,-0.6549997329711914,-1.3499996662139893,-4.944999694824215,0.7000007629394496,0,0.027298928404359435,-2.8125074505876175,20.899999618530273,-1.1573074161782104,20.709999084472656,-1.412695048773558,21.25,0.027298928404359435
5012,2020-07-07,21.030000686645508,21.450000762939453,20.32999992370605,20.780000686645508,330200.0,0.007183981413215745,1.055047123753668,-0.7142849357769168,60.48633346609413,54.45950124390653,-0.6177082273753953,-1.3576361403230166,-2.220284257183188,-5.563966136353827,13.379506366299127,1.120000839233402,-0.4539911012247515,1.1905007362365723,-1.1470140830155202,3.5280155554886647,0.021743326610526026,2.3592581458626185,-2.359500604469506,56.45168485057318,5.341201579606967,1.1687574096260465,7,-0.9250011444091797,-0.8050012588500977,-1.4250009059906006,-4.39500093460083,1.3099994659423828,1,0.04232046412692725,-1.3137250502081392,20.8799991607666,-2.8125074505876175,20.899999618530273,-1.1573074161782104,20.709999084472656,0.04232046412692725
5013,2020-07-08,20.65999984741211,21.06999969482422,20.170000076293945,20.899999618530273,384100.0,-0.017593952788996226,2.1034473686806736,-0.9599990844726562,68.15067531244267,57.98563001031779,0.07356342792134285,-1.0684032723754626,-1.7868828146500775,-5.122151695578687,11.727812832921265,0.8999996185302734,-0.08941520743244524,0.8369998931884766,-1.4707905294136943,3.1447903157906474,-0.31689531811260707,1.9908951044895602,-1.866319768523148,34.999993188038744,-18.32341119050671,1.153895211301085,7,-0.18000030517578125,-0.4350004196166992,-1.0550000667572021,-3.6550002098083496,-0.4099998474121094,2,0.04453049772936857,1.055047123753668,21.030000686645508,-1.3137250502081392,20.8799991607666,-2.8125074505876175,20.899999618530273,0.04453049772936857
5014,2020-07-09,20.239999771118164,20.709999084472656,20.15999984741211,20.65999984741211,295200.0,-0.02032914227473026,1.1153875779906026,1.7500019868233874,63.98713796786396,59.91709290121257,0.7004786864217962,-0.6701613286339558,-1.302219713673722,-4.634286638133823,11.253410063590144,0.5499992370605469,0.24497400166035632,0.40899982452392436,-1.9036459093773281,2.721645558425177,-0.7473230424267037,1.5653226914745524,-1.3280668953847616,6.201540072035627,-48.593089915941405,1.156322866950627,7,0.7150001525878906,-0.015000343322753906,-0.632500410079956,-3.1750001907348633,0.3400001525878871,3,0.05780632853383216,2.1034473686806736,20.65999984741211,1.055047123753668,21.030000686645508,-1.3137250502081392,20.8799991607666,0.05780632853383216
5015,2020-07-10,20.549999237060547,20.670000076293945,20.06999969482422,20.299999237060547,220500.0,0.015316179320552292,1.4489727600407938,-0.5952379871117751,70.79206908001896,62.50710005925712,0.41709690423525814,-0.8994759145531788,-1.5484235581997439,-4.878719660123677,11.435874114620711,0.6000003814697266,0.6069045816846987,0.6384993553161635,-1.6555682394935936,2.9325669501259206,-0.5085344420887168,1.7855331527210438,-1.5245436763564797,34.7825486027991,-25.01339892283739,1.1470337974048788,7,0.3600006103515625,-0.4199991226196289,-0.9424998760223389,-3.484999656677246,0.470001220703125,4,0.060340716520832505,1.1153875779906026,20.239999771118164,2.1034473686806736,20.65999984741211,1.055047123753668,21.030000686645508,0.060340716520832505
5016,2020-07-13,20.280000686645508,20.8700008392334,20.059999465942386,20.649999618530273,397900.0,-0.013138616079757082,-1.0000000000000089,-1.4799957275390625,63.82980090524674,63.97680978050237,0.5611176702965786,-0.5173887442337914,-1.2038786345575332,-4.544538060864305,12.11728292771838,0.8100013732910121,0.8767587655809557,0.28050079345702983,-1.9220186381500746,2.4830202250641342,-0.8207589223465241,1.3817605092605838,-1.1455633483696026,15.827411181443358,-44.25125943256802,1.1012597158035529,7,0.534998893737793,-0.220001220703125,-0.5000011920928955,-3.215001106262207,0.5699996948242188,0,0.09122280135519567,1.4489727600407938,20.549999237060547,1.1153875779906026,20.239999771118164,2.1034473686806736,20.65999984741211,0.09122280135519567
5017,2020-07-14,20.979999542236328,21.200000762939453,20.26000022888184,20.40999984741211,270800.0,0.03451670768688753,-1.1609234209545618,-1.5405441629808336,68.47133874032355,65.25259703635865,-0.1762253893398622,-1.100543908631611,-1.8122453772371223,-5.198145486688119,13.155060141122535,0.9400005340576136,0.97383702864866,0.870499706268312,-1.2950141027108018,3.0360135152474257,-0.2122571982212449,1.9532566107578688,-1.7409396974914593,80.70166926277706,17.971398084858443,1.0827569044895575,7,-0.16499996185302734,-0.9200000762939453,-0.9399998188018799,-3.9149999618530273,-0.2899990081787145,1,0.028598684202152613,-1.0000000000000089,20.280000686645508,1.4489727600407938,20.549999237060547,1.1153875779906026,20.239999771118164,0.028598684202152613
5018,2020-07-15,21.239999771118164,21.5,20.75,21.149999618530273,314000.0,0.012392766184689874,1.4590139330114815,0.15789508907657507,65.9208309081114,65.75602716184571,-0.4892423925225913,-1.3020758249830102,-1.972479207756102,-5.402586208318695,13.786844319628866,0.75,1.0093234064342624,1.0509999275207527,-1.159757142113932,3.2617569971554374,-0.0543786072965915,2.156378462338097,-1.9005023201630884,81.94443524620016,20.475796361875013,1.1053785348173433,7,-0.46000003814697266,-1.25,-1.0724999904632568,-4.175000190734863,-0.9899997711181641,2,0.05178909573085266,-1.1609234209545618,20.979999542236328,-1.0000000000000089,20.280000686645508,1.4489727600407938,20.549999237060547,0.05178909573085266
5019,2020-07-16,21.270000457763672,21.899999618530273,20.989999771118164,21.21999931335449,254700.0,0.0014124617216946245,-2.5686252510406264,0.5555673292926263,56.67396773617318,64.74396825871496,-0.4821570775562378,-1.1774327628538543,-1.8793532820089318,-5.360960420710075,15.086843709683912,0.9099998474121094,1.0346435993131777,0.9445006370544426,-1.172701707027528,3.0617029811364134,-0.11410053498654449,2.00310180909543,-1.8340829048467988,65.7609180151136,8.743809326079372,1.0586011720409862,7,-0.29000091552734375,-1.3700008392333984,-0.8550007343292236,-4.205000877380371,-1.2700004577636719,3,-0.047954886497962756,1.4590139330114815,21.239999771118164,-1.1609234209545618,20.979999542236328,-1.0000000000000089,20.280000686645508,-0.047954886497962756
5020,2020-07-17,20.81999969482422,21.25,20.68000030517578,21.149999618530273,307000.0,-0.021156593947096014,1.1509394579538135,-6.599847415601285,42.41707103651261,62.303247239198576,-0.04995052770426511,-0.5741486337199788,-1.3044030615589008,-4.831961804845969,16.408343195645454,0.5900001525878906,0.9696151601674359,0.3784998893737779,-1.5646420583829013,2.321641837130457,-0.5930710845045617,1.3500708632521174,-1.2362372179705403,41.304356840021036,-10.184381478861802,0.9715709738783388,7,0.15999984741210938,-0.9200000762939453,-0.6000001430511475,-3.755000114440918,-0.4799995422363281,4,-0.011527366697216213,-2.5686252510406264,21.270000457763672,1.4590139330114815,21.239999771118164,-1.1609234209545618,20.979999542236328,-0.011527366697216213
5021,2020-07-20,20.920000076293945,21.11000061035156,20.57999992370605,20.729999542236328,266200.0,0.004803092360015082,-1.1632691192326692,-0.575759327225963,47.727270537939354,60.88557358051471,-0.16056521683258396,-0.47066766510788227,-1.2766828834888706,-4.840563508327374,17.835958858101648,0.5300006866455078,0.9066970519863808,0.3340003013610833,-1.2508677936959849,1.9188683964181514,-0.4584337461674508,1.1264343488896174,-1.1972633709396696,40.24390811228227,-7.271676833485671,0.7924340475285339,7,0.05999946594238281,-1.0200004577636719,-0.9050004482269287,-3.315000534057617,-0.4500007629394567,0,0.004780132940011006,1.1509394579538135,20.81999969482422,-2.5686252510406264,21.270000457763672,1.4590139330114815,21.239999771118164,0.004780132940011006
5022,2020-07-21,22.09000015258789,22.350000381469727,21.149999618530273,21.149999618530273,418700.0,0.05592734569918867,-1.5531916620504798,4.94735732570396,58.43373078673098,59.805913077657856,-1.3012301672885904,-1.4495709603413616,-2.3594723243871343,-5.905685332550384,19.7334624019985,1.4300003051757812,0.8186030170319043,1.3355003356933608,-0.12581102955867962,2.796811700945401,0.6048446530673424,2.0661560183193792,-2.2366276724430563,85.31072533109196,40.755562760096126,0.7306556826260194,7,-0.8850002288818359,-1.9650001525878906,-2.205000638961792,-4.430000305175781,-1.2199993133544922,1,-0.05613398653475765,-1.1632691192326692,20.920000076293945,1.1509394579538135,20.81999969482422,-2.5686252510406264,21.270000457763672,-0.05613398653475765
5023,2020-07-22,22.020000457763672,22.25,21.739999771118164,21.8799991607666,297600.0,-0.0031688408483789843,-1.428572077329349,0.14893746537859834,64.52328994222978,59.86548551925406,-1.1376642368731318,-1.1751946751223628,-2.226745289539778,-5.741805712222217,21.336886712209647,0.5100002288818359,0.7469642105120897,1.0975006103515632,-0.09840277857510316,2.2934039992782296,0.49954891588823,1.6954523048148964,-1.9668977455128456,81.35594133557478,37.03895411627241,0.5979516944633331,7,-0.8150005340576172,-1.8950004577636719,-2.1175012588500977,-4.3600006103515625,-1.220001220703125,2,-0.060399631973537704,-1.5531916620504798,22.09000015258789,-1.1632691192326692,20.920000076293945,1.1509394579538135,20.81999969482422,-0.060399631973537704
5024,2020-07-23,22.229999542236328,22.56999969482422,21.90999984741211,22.06999969482422,392400.0,0.009536742965807532,-1.7500019868233874,1.142845465320636,64.67990863254072,59.186356580645366,-1.1574102480957826,-1.2242888359948907,-2.366737333416012,-5.85175886203313,22.670191446868813,0.6599998474121094,0.7140435196681416,1.1654996871948242,0.0651556161349447,2.2658437582547037,0.6153276516648845,1.715671722724764,-1.9931450164479898,82.91456323148988,35.509490249727364,0.5501720355299404,7,-0.9149999618530273,-1.994999885559082,-2.375,-4.569999694824219,-2.0699996948242188,3,-0.08906880715289212,-1.428572077329349,22.020000457763672,-1.5531916620504798,22.09000015258789,-1.1632691192326692,20.920000076293945,-0.08906880715289212
5025,2020-07-24,22.149999618530273,22.489999771118164,21.8700008392334,22.040000915527344,252800.0,-0.0035987370829251297,-1.755557816122647,0.6874925494122976,63.834427184578985,59.18687061168228,-0.9237215894243676,-1.082435426920096,-2.1888143364616006,-5.66780941138974,23.4143412562679,0.6199989318847656,0.6631188698842365,1.0109997749328627,-0.172641406415174,2.1946409562808995,0.4191791842588444,1.6028203656068811,-1.6798305758383485,78.89446610046843,27.549308866054496,0.5918205906740187,7,-0.7349996566772461,-1.9149999618530273,-2.330000400543213,-4.489999771118164,-2.1700000762939453,4,-0.09706544720351251,-1.7500019868233874,22.229999542236328,-1.428572077329349,22.020000457763672,-1.5531916620504798,22.09000015258789,-0.09706544720351251
5026,2020-07-27,23.28000068664551,23.940000534057614,22.1200008392334,22.31999969482422,863900.0,0.051015850454909195,-1.67647269193064,8.727384647396471,70.19748764161295,59.37866493404778,-1.769502495250343,-2.1809119415837337,-3.1786627999048918,-6.690545857591271,23.965328299546197,1.8199996948242152,0.7023185060873018,2.050000762939458,0.530305196122594,3.5696963297563222,1.290152979531026,2.80984854634789,-2.5998485787403567,76.34409925319487,24.585519738000677,0.7598477834084322,7,-1.020000457763679,-2.360000610351566,-3.460001468658451,-5.620000839233402,-3.3100013732910227,0,-0.12628867900953888,-1.755557816122647,22.149999618530273,-1.7500019868233874,22.229999542236328,-1.428572077329349,22.020000457763672,-0.12628867900953888
5027,2020-07-28,23.170000076293945,23.45000076293945,22.979999542236328,23.18000030517578,400500.0,-0.004725111989136166,-1.4102546546487618,-0.010416894323060776,73.63465613302444,60.23575662570478,-1.4708575398116892,-2.0109849989538375,-2.957846594713722,-6.478739145081768,24.43290196716848,0.47000122070312145,0.6782744254882402,1.8365001678466797,0.08917377714549701,3.5838265585478624,0.9628369724960884,2.710163363197271,-2.098666157250495,64.9999913302366,10.662143042878654,0.8736631953505907,7,-0.9099998474121129,-2.239999771118164,-3.4225006103515625,-5.510000228881836,-2.9500007629394567,1,-0.11653002822826586,-1.67647269193064,23.28000068664551,-1.755557816122647,22.149999618530273,-1.7500019868233874,22.229999542236328,-0.11653002822826586
5028,2020-07-29,23.25,23.29999923706055,22.90999984741211,23.29999923706055,317400.0,0.003452737308702325,14.600213626304479,4.999809269502548,80.28169662713935,62.85883761358991,-1.3809796848573264,-2.037954414478918,-2.945093562974357,-6.448887686779997,24.887076942900194,0.38999938964844105,0.7480999166356099,1.816500091552733,-0.12845075699437203,3.761450940099838,0.8440246672791787,2.788975515826287,-1.8344260871548492,66.66663595251357,5.982105884310684,0.9724754242735525,7,-0.9899997711181676,-2.064999580383301,-3.575000286102295,-5.590000152587891,-3.9300003051757812,2,-0.10236555530178937,-1.4102546546487618,23.170000076293945,-1.67647269193064,23.28000068664551,-1.755557816122647,22.149999618530273,-0.10236555530178937
5029,2020-07-30,21.75,23.190000534057614,21.6200008392334,23.040000915527344,466100.0,-0.06451612903225812,-1.025807054978424,25.80041199358938,59.740266174223905,64.7836370733356,0.2170988693768976,-0.48069049903867267,-1.3243371677878173,-4.831155360145036,24.9402278631503,1.6299991607666016,0.6917832016953263,0.26450004577636577,-1.654441512037561,2.1834416035902926,-0.6949707331305994,1.223970824683331,2.1900005340576136,5.603412839088822,-55.94685375079989,0.959470778906964,7,0.5100002288818324,-0.5500001907348633,-2.377500057220459,-3.9650001525878906,-3.3799991607666016,3,-0.04367819599721623,14.600213626304479,23.25,-1.4102546546487618,23.170000076293945,-1.67647269193064,23.28000068664551,-0.04367819599721623
5030,2020-07-31,21.030000686645508,21.959999084472656,20.559999465942386,21.65999984741211,437300.0,-0.033103416705953626,1.2764265211909884,0.4883710958523329,55.67322186646597,65.66652055428301,1.0840152837954378,0.2630333942309129,-0.5068666858040878,-4.010785682191926,24.619249396935093,1.3999996185302699,0.629183866830445,-0.4619993209838853,-2.373456371273395,1.4494577293056246,-1.4177278461286384,0.49372920416086785,2.8635998535156233,13.905357165026158,-51.221465125543176,0.9557285251447545,7,1.2199993133544922,0.5449991226196289,-1.6575007438659668,-2.9150009155273438,-3.3500003814697266,4,-0.04136951073833617,-1.025807054978424,21.75,14.600213626304479,23.25,-1.4102546546487618,23.170000076293945,-0.04136951073833617
5031,2020-08-03,21.450000762939453,21.559999465942386,20.600000381469727,21.190000534057614,328700.0,0.019971472305307936,3.000015894650214,-0.4126993257665035,53.71248882107207,65.14193811365423,0.8349007833854714,-0.11813069308486845,-0.8270188008163579,-4.316735153503522,24.138367460790068,0.9599990844726598,0.6531780557900646,-0.07049932479858256,-1.9604114402936617,1.8194127906964965,-1.015455382546122,0.874456732948957,2.3102557342529266,30.795878808838168,-31.02403757682594,0.9449560577475395,8,0.7999992370605469,0.5499992370605469,-1.8675012588500977,-3.335000991821289,-3.470001220703125,0,-0.06853152300315724,1.2764265211909884,21.030000686645508,-1.025807054978424,21.75,14.600213626304479,23.25,-0.06853152300315724
5032,2020-08-04,21.920000076293945,22.06999969482422,21.059999465942386,21.5,253100.0,0.021911389120625957,1.805558866927858,1.6153834867769283,55.19877836378674,64.105881271605,0.3780019392063245,-0.5460300138803866,-1.204479485331447,-4.634623286009138,24.327594264911898,1.0100002288818324,0.8088093329162973,0.35500001907348633,-1.528183327402246,2.2381833655492187,-0.5865916541643799,1.2965916923113525,1.7122461396484354,49.63506291814607,-9.241050232393611,0.9415916732378664,8,0.3299999237060547,0.07999992370605469,-2.1150007247924805,-3.8050003051757812,-4.860000610351559,1,-0.08895988851060022,3.000015894650214,21.450000762939453,1.2764265211909884,21.030000686645508,-1.025807054978424,21.75,-0.08895988851060022
5033,2020-08-05,21.57999992370605,22.190000534057614,21.030000686645508,22.190000534057614,378500.0,-0.01551095581224915,2.803274382770081,-1.4523821417704734,52.26276969838552,62.72619916780998,0.725297080734304,-0.14079019611878607,-0.850709875969283,-4.160189293524116,24.743270457548526,1.1599998474121058,0.9335603425470929,-0.031000137329105115,-1.8654185773590513,1.803418302700841,-0.94820935734408,0.8862090826858697,1.9293564222363315,38.78327161648802,-18.42792068111492,0.9172092200149735,8,0.6700000762939489,0.42000007629394887,-1.5550003051757777,-2.4250001907348597,-4.420000076293942,2,-0.06302134453937491,1.805558866927858,21.920000076293945,3.000015894650214,21.450000762939453,1.2764265211909884,21.030000686645508,-0.06302134453937491
5034,2020-08-06,21.40999984741211,21.88999938964844,21.32999992370605,21.549999237060547,222800.0,-0.00787766806742174,-2.7333392673219077,0.2295069665057408,54.49010791471335,61.68794147115826,0.8568554240016795,0.12791593474002383,-0.6689542488597091,-3.857614511664753,25.19308736541545,0.5599994659423899,0.9085637785430265,-0.25950021743774343,-1.9809742855626844,1.4619738506871975,-1.120237251500214,0.601236816624727,1.9813822233302751,52.14722849553588,-6.783766292759061,0.8607370340624698,8,0.8400001525878906,0.5900001525878906,-1.322500228881836,-2.1150002479553223,-4.309999465942383,3,-0.09761794336680085,2.803274382770081,21.57999992370605,1.805558866927858,21.920000076293945,3.000015894650214,21.450000762939453,-0.09761794336680085
5035,2020-08-07,21.790000915527344,22.170000076293945,21.440000534057614,21.459999084472656,345100.0,0.01774876556858862,-2.9459548627219956,-2.35716621253406,56.350370735649,60.14937292605115,0.46982545456250335,-0.1627694302656728,-1.0347983911940233,-4.111225232412465,25.862969149283817,0.7600002288818359,0.8672411978654324,0.05850076675415039,-1.580552537525925,1.6975540710342258,-0.7610258853858873,0.8780274188941881,1.4881258510230424,74.84279370167167,12.988353886328866,0.8195266521400377,8,0.21499919891357422,0.20999908447265625,-1.7025012969970703,-2.4550013542175293,-4.950000762939453,4,-0.1569527275171837,-2.7333392673219077,21.40999984741211,2.803274382770081,21.57999992370605,1.805558866927858,21.920000076293945,-0.1569527275171837
5036,2020-08-10,22.1299991607666,22.3799991607666,21.700000762939453,21.76000022888184,323900.0,0.015603406652313634,-1.7755157648890618,1.121202663337484,50.33221775589924,57.56021310637057,-0.05638505090134416,-0.37636030532592457,-1.3799306838404064,-4.358616697468438,26.45016450233016,0.6799983978271484,0.8152837745490977,0.3059990882873542,-1.190782075204858,1.8027802517795664,-0.4423914934587536,1.054389670033462,1.039402513759466,81.48146055033429,21.66074483325712,0.7483905817461065,8,-0.19999980926513317,-0.12999916076660156,-2.03749942779541,-2.794999599456787,-5.399999618530273,0,-0.20108445659049312,-2.9459548627219956,21.790000915527344,-2.7333392673219077,21.40999984741211,2.803274382770081,21.57999992370605,-0.20108445659049312
5037,2020-08-11,21.57999992370605,22.399999618530273,21.38999938964844,22.309999465942386,351600.0,-0.02485310700036636,1.2197810950278898,-1.9729774313610642,46.61537951407196,53.81951120491864,0.27307021858003466,0.2328316065282472,-0.8409176131310581,-3.743017820199217,26.631858571215318,1.0100002288818324,0.7568632361900072,-0.27400016784668324,-1.7228385372957327,1.1748382016023662,-0.998419352571208,0.45041901687784147,1.4850256624766693,40.14596101209262,-16.250477833883608,0.7244191847245248,8,0.29500007629394887,0.42000007629394887,-1.4225001335144007,-2.2450003623962367,-4.479999542236325,1,-0.16682114894333488,-1.7755157648890618,22.1299991607666,-2.9459548627219956,21.790000915527344,-2.7333392673219077,21.40999984741211,-0.16682114894333488
5038,2020-08-12,22.34000015258789,22.63999938964844,21.63999938964844,21.71999931335449,407200.0,0.03521780498464988,-1.5641003068872577,-0.8493167507119868,50.78014625713226,52.82394232524178,-0.7035769716483848,-0.46434097569006383,-1.6278000776690291,-4.432013713830003,26.640579003153032,1.05999946594239,0.562030182120445,0.43100004196167063,-1.0031385825214088,1.86513866644475,-0.2860692702798673,1.1480693542032085,0.6248243887852176,77.0992855447665,23.06343251402319,0.7170693122415388,8,-0.7400007247924769,-0.3400001525878906,-2.1750006675720215,-3.005000591278076,-4.409999847412109,2,-0.23634738811914746,1.2197810950278898,21.57999992370605,-1.7755157648890618,22.1299991607666,-2.9459548627219956,21.790000915527344,-0.23634738811914746
5039,2020-08-13,20.25,22.3700008392334,19.51000022888184,22.3700008392334,1419200.0,-0.09355416912769277,1.6981127152626483,-3.419351563869924,39.51435027301826,51.02851214819203,1.2865684738169563,1.6288365157093772,0.41789230851852466,-2.301761875447422,26.04253341730486,2.860000610351559,0.289559052823833,-1.6080000877380378,-3.20150799148011,-0.014492183995965746,-2.404754039609074,-0.8112461358670018,2.618631538355878,23.642171550516302,-26.12359635806616,0.7967539518710356,8,0.8249998092651403,1.4750003814697266,0.10249948501586914,-0.9150004386901855,-2.9300003051757777,3,-0.15259260012779707,-1.5641003068872577,22.34000015258789,1.2197810950278898,21.57999992370605,-1.7755157648890618,22.1299991607666,-0.15259260012779707
5040,2020-08-14,20.57999992370605,21.32999992370605,20.1200008392334,20.200000762939453,420400.0,0.0162962925286938,-3.4814863218126777,-0.17924481619734045,33.65616639472701,48.80003187859814,0.9901477011792821,1.3491037625624358,0.05134139206389321,-2.5259526272872357,25.847380349402478,1.2099990844726527,-0.03698318482367924,-1.2660001754760764,-2.895625895869042,0.36362554491688925,-2.080813035672559,-0.45118731527959355,2.0871137360813847,34.185302930309625,-11.713751809089878,0.8148128601964827,8,0.49499988555908914,1.1450004577636754,0.009999752044681287,-1.2450003623962367,-3.590000152587887,4,-0.16909618829627504,1.6981127152626483,20.25,-1.5641003068872577,22.34000015258789,1.2197810950278898,21.57999992370605,-0.16909618829627504
5041,2020-08-17,21.020000457763672,21.100000381469727,20.299999237060547,20.65999984741211,406000.0,0.021380006593235468,2.0769247698345743,0.9473721195207614,37.485447859539185,46.83188404479286,0.53946794751662,0.9665338248672448,-0.40602141670542835,-2.8509227193109723,25.781441883337987,0.8000011444091797,-0.14550091071086868,-0.8309996604919441,-2.4492364727181837,0.7872371517342955,-1.640118066605062,-0.021881254378826043,1.4576863961694286,48.24283174925842,4.563289764724651,0.8091184061131195,8,0.054999351501468396,0.7049999237060547,-0.5000004768371582,-1.6850008964538574,-4.5,0,-0.19885824044460998,-3.4814863218126777,20.57999992370605,1.6981127152626483,20.25,-1.5641003068872577,22.34000015258789,-0.19885824044460998
5042,2020-08-18,20.850000381469727,21.059999465942386,20.43000030517578,21.0,252500.0,-0.008087539133766142,3.666685504778897,-0.416664900606112,36.17511485295286,45.04436683974478,0.6053901793983698,1.0950150668100775,-0.27634931467153834,-2.5708224140850646,24.709881311358345,0.6299991607666051,-0.17979006571997047,-0.9389997482299819,-2.6127461788853985,0.7347466824254347,-1.775872963557692,-0.1021265329022718,1.4496252749602974,42.81151795132409,1.9554313177956288,0.8368732153277086,8,0.2249994277954137,0.875,-0.41250085830688477,-1.515000820159912,-4.409999847412113,1,-0.1976019551009225,2.0769247698345743,21.020000457763672,-3.4814863218126777,20.57999992370605,1.6981127152626483,20.25,-0.1976019551009225
5043,2020-08-19,20.690000534057614,21.5,20.6299991607666,20.88999938964844,278300.0,-0.007673853452506929,-4.4374780208972835,1.3333290947700842,42.779293464886706,43.74316523420849,0.6994184417643758,1.2124275814494503,-0.1284196929640764,-2.3113926357826315,23.407107401237898,0.8700008392333984,-0.23383707583491997,-1.0324995994567914,-2.7719957613520094,0.7069965624384267,-1.9022476804044004,-0.16275151850918235,1.4422475967195183,41.258743124209516,-3.888996947932,0.8697480809476098,8,0.38499927520752664,1.034999847412113,-0.25250101089477184,-1.3550009727477992,-4.670000076293942,2,-0.1735137776665796,3.666685504778897,20.850000381469727,2.0769247698345743,21.020000457763672,-3.4814863218126777,20.57999992370605,-0.1735137776665796
5044,2020-08-20,20.25,20.6200008392334,20.09000015258789,20.530000686645508,249200.0,-0.021266337491549714,1.304345843025546,1.400011444157231,44.47591539908572,42.42378130792368,1.0701013880691725,1.5773577898381212,0.32348541211502635,-1.7843689709552848,21.987756598215828,0.600000381469723,-0.35414002575565107,-1.3735001564025886,-3.2138350141427026,0.46683470133752536,-2.2936675852726474,-0.45333272753252984,1.724913256663413,11.347508136668983,-36.19267950759239,0.9201674288700578,8,0.8249998092651403,1.4750003814697266,0.13499975204467773,-0.9150004386901855,-4.0,3,-0.11456788616415892,-4.4374780208972835,20.690000534057614,3.666685504778897,20.850000381469727,2.0769247698345743,21.020000457763672,-0.11456788616415892
5045,2020-08-21,20.0,20.290000915527344,19.65999984741211,20.290000915527344,371500.0,-0.012345679012345734,3.3448212359580123,1.035715015565289,39.47749715973895,41.217701241683656,1.1616471773618962,1.7476283306130753,0.6194816181366214,-1.4592527781803177,20.691494557515433,0.6300010681152344,-0.4419122657264225,-1.5160001754760728,-3.474242136879109,0.4422417859269636,-2.495121156177593,-0.5368791947745528,1.8270184749965175,18.47826763001586,-29.89195038292512,0.9791209807015184,8,1.0749998092651403,1.7250003814697266,0.4399995803833008,-0.6650004386901855,-3.6000003814697266,4,-0.1340000152587889,1.304345843025546,20.25,-4.4374780208972835,20.690000534057614,3.666685504778897,20.850000381469727,-0.1340000152587889
5046,2020-08-24,20.34000015258789,20.440000534057614,19.6299991607666,20.0,249800.0,0.017000007629394576,2.000000000000026,-1.1724106179790061,38.31361042744078,40.29528245428019,0.6046152556314723,1.239634110024035,0.3439167744980338,-1.713892510331803,18.330034569579404,0.8100013732910121,-0.533893429457919,-1.028999996185302,-2.86741911657753,0.8094191242069257,-1.9482095563814141,-0.10979043598918992,1.347997227641745,37.967950437517025,-9.81917546067357,0.9192095601961132,8,0.7349996566772496,1.385000228881836,0.09999942779541016,-1.0050005912780762,-3.989999771118164,0,-0.16470011584751643,3.3448212359580123,20.0,1.304345843025546,20.25,-4.4374780208972835,20.690000534057614,-0.16470011584751643
5047,2020-08-25,20.46999931335449,20.530000686645508,19.88999938964844,20.38999938964844,222500.0,0.0063913057911191284,5.399927521719607,0.2352937876560731,41.526711911116955,39.26712308250072,0.3359308869262172,0.9454605296861835,0.2728101739085851,-1.7655309757375228,15.80258493810775,0.6400012969970668,-0.6780788778065201,-0.7640007972717306,-2.434429651927939,0.9064280573844776,-1.5992152245998348,0.07121363005637349,1.0873182377942783,44.919774096585044,-3.840783568486728,0.8352144273281047,8,0.47000122070312855,1.255001068115238,-0.029999732971187854,-1.1349997520446742,-3.7499999999999964,1,-0.1929652656614338,2.000000000000026,20.34000015258789,3.3448212359580123,20.0,1.304345843025546,20.25,-0.1929652656614338
5048,2020-08-26,20.8700008392334,20.96999931335449,20.229999542236328,20.40999984741211,316500.0,0.019540866599734086,1.242430547728672,5.750017881410996,46.01770683266788,39.98971825579511,-0.32913019134640464,0.3773607371705765,-0.09048345902336408,-2.0770247296750135,13.065400768817389,0.7399997711181605,-0.7993215628529171,-0.24499931335449077,-1.6244805101192377,1.1344818834102561,-0.9347399117368624,0.4447412850278809,0.5644776725793541,92.53742815417093,42.37918781555358,0.6897405983823733,8,-0.30500125885009766,0.8549995422363281,-0.2050008773803711,-1.535001277923584,-4.420000076293945,2,-0.21226641720338846,5.399927521719607,20.46999931335449,2.000000000000026,20.34000015258789,3.3448212359580123,20.0,-0.21226641720338846
5049,2020-08-27,20.799999237060547,21.229999542236328,20.600000381469727,20.88999938964844,307100.0,-0.0033541734239538323,-1.5714363565589724,-0.19565208377389617,42.349292954544396,40.95562120688594,-0.19322645496690427,0.3926740751848712,0.051953499204028475,-1.920418944525629,11.885066151365503,0.6299991607666016,-0.8617839739169249,-0.2675008773803711,-1.6200793480037703,1.085077593243028,-0.9437901126920707,0.4087883579313285,0.5190105777763492,73.124987334016,25.011459992733947,0.6762892353116989,8,-0.2349996566772461,0.9250011444091797,-0.13499927520751953,-1.2950000762939453,-4.109998703002933,3,-0.22980764204933612,1.242430547728672,20.8700008392334,5.399927521719607,20.46999931335449,2.000000000000026,20.34000015258789,-0.22980764204933612
5050,2020-08-28,20.15999984741211,20.82999992370605,19.850000381469727,20.76000022888184,294400.0,-0.030769202554013275,1.6486482306758619,6.666659602424224,35.45052714082907,40.72951890480703,0.42569721743436517,1.0162573321311754,0.7597344025690518,-1.1974560596133337,12.089719623876263,0.9799995422363246,-1.0445914766063957,-0.8640002250671373,-2.2762981599930043,0.5482977098587298,-1.5701491925300708,-0.1578512576042037,1.0699996948242188,33.12503501772046,-10.322871713115667,0.7061489674629328,8,0.4049997329711914,1.5650005340576172,0.6149997711181641,-0.6550006866455078,-3.3199996948242188,4,-0.1939484065975341,-1.5714363565589724,20.799999237060547,1.242430547728672,20.8700008392334,5.399927521719607,20.46999931335449,-0.1939484065975341
5051,2020-08-31,19.979999542236328,20.270000457763672,19.209999084472656,20.149999618530273,490400.0,-0.00892858663383811,4.1707162761270755,0.2833332803514589,37.50000372528833,40.87672877951097,0.4946801690428835,1.1388727853932856,1.0219739109491002,-0.9109056424355941,12.509883758387494,1.0600013732910156,-0.9587797494769212,-0.9705004692077637,-2.441246521219398,0.5002455828038705,-1.7058734952135808,-0.23512744320194656,1.25,38.11882590443241,-5.509362241976476,0.7353730260058177,8,0.375,1.5950002670288086,0.8450002670288086,-0.47500038146972656,-3.1399993896484375,0,-0.1791791794658546,1.6486482306758619,20.15999984741211,-1.5714363565589724,20.799999237060547,1.242430547728672,20.8700008392334,-0.1791791794658546
5052,2020-09-01,19.96999931335449,20.229999542236328,19.56999969482422,19.979999542236328,309700.0,-0.0005005119675153269,1.5882335341658345,0.05882484937564499,29.02655399025531,39.34864661566304,0.4098220718165493,1.0490802928601681,1.0935486124333416,-0.8096182336195348,12.51453896261021,0.6599998474121094,-0.8449216342393839,-0.8830006599426312,-2.3416245503269586,0.5756232304416962,-1.6123126051347931,-0.1536887147504693,1.098400192260744,37.62376518088631,-1.6974144813994485,0.7293119451921628,9,0.25000000000000355,1.360000610351566,1.620000839233402,0.10500049591064453,-2.9499988555908168,1,-0.18127186060862654,4.1707162761270755,19.979999542236328,1.6486482306758619,20.15999984741211,-1.5714363565589724,20.799999237060547,-0.18127186060862654
5053,2020-09-02,20.21999931335449,20.25,19.799999237060547,20.13999938964844,253300.0,0.01251877859769479,5.428522772169316,-7.999809269498641,49.60629054051005,39.91868829804352,0.09626442696014337,0.7293631806319176,0.9112318971651838,-0.974732470016189,12.40944232401585,0.4500007629394531,-0.7917155387973835,-0.5650006294250538,-2.0076373367433398,0.8776360778932322,-1.2863189830841968,0.15631772423408918,0.6997281585693393,49.99999999999982,8.336327832487022,0.7213183536591424,9,3.552713678800501e-15,1.034999847412113,1.37500095367432,-0.14499950408935547,1.2700004577636754,2,-0.1730959504874161,1.5882335341658345,19.96999931335449,4.1707162761270755,19.979999542236328,1.6486482306758619,20.15999984741211,-0.1730959504874161
5054,2020-09-03,19.31999969482422,20.5,19.239999771118164,20.209999084472656,355000.0,-0.044510368402231215,-1.4000021798285929,-11.125002980236069,35.616445514533126,39.489682559687324,0.9504167765717391,1.5439142982285539,1.8463185412937264,0.009293997034124146,12.476929898300517,1.260000228881836,-0.73486866591821,-1.3605002403259263,-2.9112487178793742,0.1902482372275216,-2.1358744791026503,-0.5851260015492024,1.4629495061035165,6.790157615203224,-34.33981227958303,0.7753742387767248,9,0.8999996185302734,1.880000114440918,2.402500629425049,0.9750003814697266,0.7600002288818324,3,-0.1485506716986974,5.428522772169316,20.21999931335449,1.5882335341658345,19.96999931335449,4.1707162761270755,19.979999542236328,-0.1485506716986974
5055,2020-09-04,18.3700008392334,19.530000686645508,18.25,19.440000534057614,695300.0,-0.049171784192383994,1.0480010986328125,1.2022476726044502,22.90389656790451,37.77749213084996,1.8381902110273884,2.34477613012605,2.78014659668699,1.0132607924016241,12.570211653694614,1.2800006866455078,-0.7781663875278078,-2.1394990921020494,-3.913314047958515,-0.3656841362455836,-3.0264065700302822,-1.2525916141738165,2.2871123523779318,5.333370632595487,-33.455316368535165,0.8869074779282331,9,1.3699989318847656,2.0749988555908203,3.359999179840088,2.0749998092651367,2.279998779296875,4,-0.09145346915759278,-1.4000021798285929,19.31999969482422,5.428522772169316,20.21999931335449,1.5882335341658345,19.96999931335449,-0.09145346915759278
5056,2020-09-08,17.68000030517578,18.440000534057614,17.40999984741211,18.270000457763672,730700.0,-0.03756126851034003,1.2150545132365942,0.5514021690303554,20.702411755186773,35.46368100241327,2.3592944541222707,2.8293632632038666,3.4198347449031417,1.7462602910393343,12.676180535358771,1.0300006866455043,-0.8314464996913671,-2.6069996833801277,-4.624576056671863,-0.5894233100883923,-3.615787870025997,-1.5982114967342582,2.8199996948242188,8.737878460541342,-28.321600103267865,1.0087881866458686,9,1.6399993896484375,2.344999313354492,4.232499599456787,2.765000343322754,2.5799999237060582,1,-0.04751132002763503,1.0480010986328125,18.3700008392334,-1.4000021798285929,19.31999969482422,5.428522772169316,20.21999931335449,-0.04751132002763503
5057,2020-09-09,17.979999542236328,18.280000686645508,17.559999465942386,17.860000610351562,546200.0,0.01696828234628045,-1.0000000000000098,-0.2033879675427537,25.585581684508128,33.193444874839955,1.865077172073697,2.3672000924593846,3.083577416723781,1.4877685965712075,13.191597672364946,0.7200012207031214,-0.8239563057432946,-2.127000427246095,-4.2955711714291205,0.04157031693693014,-3.211285799337606,-1.0427150551545843,2.149200439453125,18.446591154593996,-17.33477194998995,1.084285372091512,9,1.3400001525878906,2.0450000762939453,4.145000457763672,2.470000267028805,2.9600009918212855,2,-0.06340374964807405,1.2150545132365942,17.68000030517578,1.0480010986328125,18.3700008392334,-1.4000021798285929,19.31999969482422,-0.06340374964807405
5058,2020-09-10,17.059999465942386,18.030000686645508,17.059999465942386,17.729999542236328,553400.0,-0.05116796995087758,-1.8955257022316176,-5.583383666592462,23.548920640071984,31.104514617676358,2.4449005870814347,3.02652547398338,3.951045681471637,2.4422721062770734,13.618753159083951,0.9700012207031214,-0.864069250937181,-2.78300046920776,-5.088226681775847,-0.4777742566396732,-3.9356135754918036,-1.6303873629237167,2.742896499633787,0.0,-37.26631584406376,1.1526131062840426,9,1.8850002288818324,2.7899999618530273,5.065000534057614,3.390000343322747,3.7399997711181605,3,-0.002344607821270217,-1.0000000000000098,17.979999542236328,1.2150545132365942,17.68000030517578,1.0480010986328125,18.3700008392334,-0.002344607821270217
5059,2020-09-11,17.15999984741211,17.649999618530273,16.899999618530273,17.190000534057614,588500.0,0.0058616872567527345,-1.727267052528272,0.044777139148178824,25.850343225377827,30.037827515959556,1.9827770940940184,2.828161887934847,3.81600091637765,2.3743538546163947,14.888058273399423,0.75,-0.9539568579056485,-2.5285000801086426,-5.115807473545939,0.05880731332865352,-3.8221537768272924,-1.2348463833899928,2.258890608215335,9.885936246716533,-28.5277127874808,1.293653696718648,9,1.5399999618530273,2.609999656677246,4.965000152587891,3.635000228881836,4.1100006103515625,4,0.2523310001287127,-1.8955257022316176,17.059999465942386,-1.0000000000000098,17.979999542236328,1.2150545132365942,17.68000030517578,0.2523310001287127
5060,2020-09-14,17.100000381469727,17.329999923706055,16.75,17.229999542236328,389100.0,-0.003496472405355555,2.5151518654451928,4.333206179668642,21.071432585618624,28.212430722662923,1.7467586813949083,2.7553491391901233,3.833411038158957,2.474395834879843,16.257441845728945,0.5799999237060547,-1.1295085408027354,-2.4144995689392097,-5.209129595093806,0.38013045721538674,-3.811814582016506,-1.0171845558619133,1.9158675402221697,20.710075199171193,-17.026306424635145,1.397315013077298,9,1.5249996185302734,2.594999313354492,5.024999618530273,3.8199996948242188,4.100000381469727,0,0.17426897519052553,-1.727267052528272,17.15999984741211,-1.8955257022316176,17.059999465942386,-1.0000000000000098,17.979999542236328,0.17426897519052553
5061,2020-09-15,16.84000015258789,17.510000228881836,16.709999084472653,17.25,509000.0,-0.015204691408286952,-1.3880560474159624,3.1538653403172088,18.324622666286317,27.023327242221924,1.6924930380376821,2.8313000123045384,4.047567370666869,2.764551258879454,17.600970919624327,0.8000011444091832,-1.3017662475287466,-2.4654997825622544,-5.407396518844003,0.47639695371949387,-3.9364481507031286,-0.9945514144213803,1.7680115431994636,8.280314359891015,-27.36815210195668,1.470948368140874,9,1.7649993896484375,2.8349990844726562,5.162499904632568,4.079999923706055,4.350000381469723,1,0.22624699711519192,2.5151518654451928,17.100000381469727,-1.727267052528272,17.15999984741211,-1.8955257022316176,17.059999465942386,0.22624699711519192
5062,2020-09-16,16.729999542236328,17.360000610351562,16.649999618530273,16.940000534057614,507200.0,-0.006532102693280417,-2.8378344940640354,0.512197731649895,11.948521226439027,22.839130651769587,1.4467035880850396,2.758230434288542,4.10466492875257,2.9034155372665964,19.031181199569563,0.7100009918212891,-1.3892990515868924,-2.3695003509521477,-5.430600711501711,0.6916000095974155,-3.9000505312269276,-0.8389501706773679,1.4984096312880872,5.79709143379985,-21.719436737218025,1.5305501802747807,9,1.8450002670288086,2.9149999618530273,5.235000133514404,4.190000534057617,4.05000114440918,2,0.2109982536301762,-1.3880560474159624,16.84000015258789,2.5151518654451928,17.100000381469727,-1.727267052528272,17.15999984741211,0.2109982536301762
5063,2020-09-17,17.100000381469727,17.540000915527347,16.610000610351562,16.649999618530273,405400.0,0.02211601012297093,-2.509443196867636,-2.142850655307436,17.77004352676083,20.856197097572668,0.6566414344165317,2.2192687500015467,3.6968977908582232,2.552587895873806,20.93048587950008,0.9300003051757848,-1.4954217877329583,-1.8199995040893562,-4.909301731093617,1.2693027229149045,-3.3646506175914865,-0.2753483905872258,0.812726881055859,47.11540754026986,24.320115041227588,1.5446511135021308,9,0.9700002670288086,2.5249996185302734,4.837499618530273,3.8199996948242188,3.45999908447266,3,0.22456140742248598,-2.8378344940640354,16.729999542236328,-1.3880560474159624,16.84000015258789,2.5151518654451928,17.100000381469727,0.22456140742248598
5064,2020-09-18,17.93000030517578,17.979999542236328,17.149999618530273,17.25,778400.0,0.048538006151477964,1.1282082632340857,1.511109227313186,31.19730668234571,21.777687110288355,-0.4372462151400711,1.2717519445917134,2.8515375101758416,1.7491772953825588,22.15127449801944,0.8799991607666016,-1.5498049631378308,-0.8739995956420898,-3.927042016847242,2.1790428255630623,-2.4005208062446677,0.652521614960488,-1.3199996948242188,96.35041780713209,71.76930583954018,1.5265212106025763,9,-0.4049997329711914,1.5600004196166992,3.869999408721924,2.989999771118164,2.14999961853027,4,0.1600668646422887,-2.509443196867636,17.100000381469727,-2.8378344940640354,16.729999542236328,-1.3880560474159624,16.84000015258789,0.1600668646422887
5065,2020-09-21,17.319999694824222,17.940000534057614,17.200000762939453,17.940000534057614,405200.0,-0.03402122699214194,1.3870928046908566,-0.9117655308597546,29.088053520917256,22.70942508425841,0.009106022608015962,1.7609646675279542,3.428779067553588,2.37961595357611,23.0416094687474,0.7399997711181605,-1.8038417495749464,-1.3500001907348604,-4.41723942305439,1.7172390415846692,-2.8836198068946253,0.1836194254249044,-0.7099990844726598,51.82479109643421,27.759961905692165,1.5336196161597648,9,0.12500095367431285,1.735000610351559,4.080000400543209,3.600000381469723,2.1700000762939418,0,0.2280600942573825,1.1282082632340857,17.93000030517578,-2.509443196867636,17.100000381469727,-2.8378344940640354,16.729999542236328,0.2280600942573825
5066,2020-09-22,16.989999771118164,17.540000915527347,16.850000381469727,17.219999313354492,392500.0,-0.01905311371366092,-1.7058933526811566,0.370966501465892,27.694615223839335,22.943762144184102,0.2580757683826711,1.9258627487913138,3.7302140815983336,2.73456969147599,24.26442591142559,0.6900005340576207,-1.9457595470500557,-1.5125000953674324,-4.561578222801465,1.5365780320665987,-3.037039159084447,0.01203896834958229,-0.3525991821289054,27.73718664465093,5.164920770105997,1.5245390637170155,9,0.3300008773803711,2.065000534057617,4.410000324249268,3.9300003051757812,2.190000534057617,1,0.24779288102039887,1.3870928046908566,17.319999694824222,1.1282082632340857,17.93000030517578,-2.509443196867636,17.100000381469727,0.24779288102039887
5067,2020-09-23,16.520000457763672,17.540000915527347,16.5,17.0,474500.0,-0.02766329132937706,-3.0000000000000138,2.0869586850878212,23.188412607630426,22.903705696135038,0.5578597026329106,2.197428405072394,4.143031597773032,3.230715568892869,25.76252911559436,1.0400009155273473,-1.956131408751748,-1.7849994659423842,-4.809088474078976,1.2390895421942059,-3.29704397001068,-0.2729549618740883,1.4599990844726562,1.35138269931155,-17.018164799379047,1.512044504068295,9,0.7199993133544922,2.479999542236328,4.87999963760376,4.399999618530273,2.3500003814697266,2,0.28268764811681635,-1.7058933526811566,16.989999771118164,1.3870928046908566,17.319999694824222,1.1282082632340857,17.93000030517578,0.28268764811681635
5068,2020-09-24,16.440000534057614,16.690000534057614,15.9399995803833,16.459999084472653,417300.0,-0.004842610259642055,2.124994536257381,0.041663686431585724,26.315796078077028,22.955422679768283,0.6042023238702221,2.032747061657698,4.155359286545252,3.338259027053393,28.014551622728934,0.7500009536743129,-1.8904832542234438,-1.643499374389652,-4.521987316454865,1.234988567675563,-3.0827433454222586,-0.2042554033570454,1.510399017333988,24.509851128631325,4.482444940071911,1.4392439710326075,9,0.5199990272522008,2.2799992561340368,4.959999561309818,4.479999542236332,1.9699993133544957,3,0.26399026834561323,-3.0000000000000138,16.520000457763672,-1.7058933526811566,16.989999771118164,1.3870928046908566,17.319999694824222,0.26399026834561323
5069,2020-09-25,16.020000457763672,16.5,15.9399995803833,16.40999984741211,358300.0,-0.02554744906630979,-1.036360925096841,19.50138292799237,28.828829757656763,23.81735569888363,0.9448485595086709,2.1884852057617152,4.50044427566678,3.7940186258278743,30.68660915570762,0.5600004196166992,-1.89149007358278,-1.8244995117187486,-4.5425980312543395,0.8935990078168423,-3.1835487714865423,-0.4654502519509549,1.8499830947875964,4.00004196164992,-17.14720617548689,1.3590492597677952,9,0.9399991035461426,2.5649991035461426,5.37999963760376,4.899999618530273,2.7099990844726562,4,0.28339568529653336,2.124994536257381,16.440000534057614,-3.0000000000000138,16.520000457763672,-1.7058933526811566,16.989999771118164,0.28339568529653336
5070,2020-09-28,16.25,16.399999618530273,15.75,16.139999389648438,646600.0,0.014357024698140153,2.170731026526112,-0.2820532884698149,35.95284614629399,25.776047196662265,0.6499453492470622,1.7397361586870304,4.211164763312659,3.6037144710003837,32.77034759637918,0.6499996185302734,-1.79187118743015,-1.3989999771118171,-3.9745844665936474,1.1765845123700132,-2.686792221852734,-0.1112077323709002,1.5427841936645486,27.932946607052227,5.00052922203195,1.2877922447409156,9,0.6149997711181641,2.239999771118164,5.150000095367432,4.670000076293945,2.549999237060547,0,0.2356923029972955,-1.036360925096841,16.020000457763672,2.124994536257381,16.440000534057614,-3.0000000000000138,16.520000457763672,0.2356923029972955
5071,2020-09-29,16.399999618530273,16.530000686645508,15.75,16.200000762939453,535500.0,0.009230745755709036,2.391300021146646,1.8181613261201277,34.00809966706343,28.227111467842754,0.4816149391698197,1.3784543068743602,3.9991821543621526,3.4942064807856497,34.29564468577126,0.7800006866455078,-1.7168882122065376,-1.0700003623962395,-3.453955121642096,1.313954396849617,-2.2619777420191696,0.12197701722669052,1.270217523514404,36.31280927802089,12.283674674714945,1.1919773796229285,9,0.4650001525878906,2.0900001525878906,5.000000476837158,4.520000457763672,1.6499996185302734,1,0.1884146478330717,2.170731026526112,16.25,-1.036360925096841,16.020000457763672,2.124994536257381,16.440000534057614,0.1884146478330717
5072,2020-09-30,16.350000381469727,16.569999694824222,15.899999618530273,16.360000610351562,577300.0,-0.0030487340380210837,2.11629103587156,-0.050001430519660106,41.27765187088883,30.839067950523642,0.5275167062254482,1.2051348608309098,3.947621080363426,3.5567154966394092,35.87650179375304,0.6700000762939489,-1.6131623558778827,-0.9389996528625488,-3.058809685285933,1.1808103795608353,-1.9989046690742427,0.12090536334914503,1.205003732052269,63.82979155126224,35.24256854076531,1.0599050162116923,9,0.5149993896484375,2.1399993896484375,5.049999713897705,4.569999694824219,2.1299991607666016,2,0.17308867631057878,2.391300021146646,16.399999618530273,2.170731026526112,16.25,-1.036360925096841,16.020000457763672,0.17308867631057878
5073,2020-10-01,16.719999313354492,16.790000915527347,16.299999237060547,16.440000534057614,280600.0,0.02262990356282213,1.3333303058100971,-27.99923707800913,44.93086737373369,32.36501913845564,0.10945650941649632,0.5897153319055413,3.4805239483660984,3.1888908089227037,37.420278992099114,0.4900016784668004,-1.4532236154895912,-0.3940007209777825,-2.013947391397494,1.225945949441929,-1.2039740561876364,0.41597261423207144,0.726704553356182,93.26908263947443,59.74205168534279,0.8099733352098553,10,0.1250009536743164,1.7700004577636719,4.61250114440918,4.200000762939453,1.6900005340576172,3,0.1285886132879006,2.11629103587156,16.350000381469727,2.391300021146646,16.399999618530273,2.170731026526112,16.25,0.1285886132879006
5074,2020-10-02,16.450000762939453,16.620000839233402,16.139999389648438,16.510000228881836,306500.0,-0.016148239324351388,2.4285733748407092,-0.21428474114441146,42.857142857142854,33.894917953591815,0.16476628863589582,0.6679210255575434,3.64151500346172,3.461272044568041,38.588740586637016,0.5799999237060547,-1.2530571829572672,-0.5204993247985854,-1.7877130199114575,0.7467143703142884,-1.1541061723550214,0.11310752275785063,0.8949008717685807,67.3077064152879,30.830944424191216,0.6336068475564366,10,0.19499969482421875,2.039999008178711,4.6949992179870605,4.469999313354492,1.4499988555908203,4,0.11914887498901394,1.3333303058100971,16.719999313354492,2.11629103587156,16.350000381469727,2.391300021146646,16.399999618530273,0.11914887498901394
5075,2020-10-05,16.690000534057614,16.870000839233402,16.569999694824222,16.620000839233402,279800.0,0.014589651063048104,-2.5293840457759806,-1.1666719649043544,48.34437392816824,36.189335587406134,-0.19444476891205653,0.31158148284709597,3.2956280881476623,3.2386468176371324,38.87637095042841,0.42000007629394887,-1.0961861494131497,-0.1964995384216337,-1.2829377269457858,0.8899386501025166,-0.739718632683708,0.34671955584044056,0.5592070025679376,83.92855622331571,42.072283653602355,0.5432190942620755,10,-0.04500007629394176,1.5999994277954137,4.4549994468689,4.229999542236332,1.8099994659423864,0,0.12222881623136517,2.4285733748407092,16.450000762939453,1.3333303058100971,16.719999313354492,2.11629103587156,16.350000381469727,0.12222881623136517
5076,2020-10-06,16.84000015258789,17.219999313354492,16.739999771118164,16.799999237060547,375200.0,0.008987394471569266,-5.0,0.5714441416894313,51.203508856866925,39.30212405954352,-0.41120169108088334,0.10058136508798299,3.0028722852852425,3.1204827809256344,38.4055791667574,0.5299987792968786,-1.0908779204370802,-0.004499912261962891,-1.024705496651233,1.0157056721273072,-0.5146027044565997,0.5056028799326739,-1.0900001525878906,71.2121781348438,23.770419766746052,0.5101027921946351,10,-0.35500049591064453,1.2849998474121094,4.304999828338623,4.079999923706055,2.1399993896484375,1,0.11638949327274517,-2.5293840457759806,16.690000534057614,2.4285733748407092,16.450000762939453,1.3333303058100971,16.719999313354492,0.11638949327274517
5077,2020-10-07,16.84000015258789,17.010000228881836,16.59000015258789,16.850000381469727,335700.0,0.0,1.5454555963355778,-0.25,46.904755525300324,41.58978622034611,-0.40346479912359,0.01137989667115491,2.8607189686779897,3.1373130852487208,37.96820145851527,0.4200000762939453,-1.0181031572261645,0.052500057220459695,-0.8168098407822661,0.9218099552231855,-0.3821548917809032,0.4871550062218226,-1.0606001663208016,64.81489003604536,16.615889617786763,0.4346549490013627,10,-0.35500049591064453,1.2849998474121094,4.124999523162842,4.079999923706055,2.760000228881836,2,0.07185267657415717,-5.0,16.84000015258789,-2.5293840457759806,16.690000534057614,2.4285733748407092,16.450000762939453,0.07185267657415717
5078,2020-10-08,17.020000457763672,17.450000762939453,16.90999984741211,16.989999771118164,288200.0,0.010688854129738301,-4.684204186116549,-3.0,37.18308421358034,42.51803671544873,-0.5504228576508936,-0.18105338120339098,2.535147041493243,2.964822326242654,36.92985504725259,0.6100006103515625,-0.8959413472865521,0.23450031280517436,-0.6323505011249857,1.1013511267353326,-0.1989250941599039,0.6679257197702526,-1.211788484954834,67.17558363350989,24.03190467596057,0.43342540696507925,10,-0.4200000762939453,1.1049995422363281,3.7549991607666016,3.8999996185302734,1.8799991607666016,3,0.0857813775091103,1.5454555963355778,16.84000015258789,-5.0,16.84000015258789,-2.5293840457759806,16.690000534057614,0.0857813775091103
5079,2020-10-09,21.489999771118164,23.45000076293945,19.11000061035156,19.200000762939453,6123900.0,0.2626321500076989,-2.514171140957726,76.33155318202047,78.13767464416075,47.20523988187837,-4.652125163386131,-4.542946565859836,-1.9831266011588369,-1.450042717737908,36.585574335067136,6.430000305175778,-0.5725228464493384,4.4879996299743645,2.211163606334395,6.764835653614336,3.349581618154378,5.626417641794349,-5.616116246704102,71.51161791377125,28.248829488330415,1.1384180118199854,10,-1.8899993896484375,-1.8899993896484375,-0.7525005340576172,-0.5599994659423828,-2.789999008178711,4,-0.143322473546299,-4.684204186116549,17.020000457763672,1.5454555963355778,16.84000015258789,-5.0,16.84000015258789,-0.143322473546299
5080,2020-10-12,20.07999992370605,21.76000022888184,19.6200008392334,21.649999618530273,1503400.0,-0.065611906115844,1.3910595476069658,-0.6855896833216881,68.19789351280843,51.00410586473894,-2.9521569603404245,-3.05487049194085,-0.6155694355013068,-0.0011702222153324726,36.13248195509027,2.139999389648441,-0.3048464118570564,2.9289998054504345,0.26760426437173024,5.590395346529137,1.5983020349110824,4.259697575989787,-3.751549364980466,50.8746277055988,5.414643872783834,1.3306977705393512,10,-0.40499973297118785,-0.4799995422363246,0.6299996376037633,1.105000495910648,-1.2700004577636648,0,-0.1085657526622853,-2.514171140957726,21.489999771118164,-4.684204186116549,17.020000457763672,1.5454555963355778,16.84000015258789,-0.1085657526622853
5081,2020-10-13,20.649999618530273,20.71999931335449,19.61000061035156,20.1200008392334,475000.0,0.028386439093124327,2.3134380195404485,-0.3375789059348918,74.03959160952571,54.644321391254145,-3.1915172652612505,-3.504475700448147,-1.2358033713024952,-0.5308234967849756,35.93701144401537,1.1099987030029297,-0.00032431016407841184,3.3084995269775384,0.22834757236634928,6.388651481588727,1.7684235496719438,4.848575504283133,-3.894256047551856,59.18366041857126,7.807805235595005,1.5400759773055948,10,-0.8549995422363281,-1.0499992370605469,-0.557499885559082,0.44500064849853516,-2.559999465942383,1,-0.10411620621053042,1.3910595476069658,20.07999992370605,-2.514171140957726,21.489999771118164,-4.684204186116549,17.020000457763672,-0.10411620621053042
5082,2020-10-14,20.26000022888184,21.13999938964844,20.020000457763672,20.790000915527344,444700.0,-0.018886169339125236,-1.2178191645059566,-1.0000035987792875,71.4606871603203,57.592079145319325,-2.445754510967685,-2.989743594307658,-0.9167575716211935,-0.10968078327382003,35.7560780225158,1.1199989318847692,0.24682100002195995,2.7420001029968297,-0.5852561141473274,6.069256320140987,1.078371994424753,4.405628211568908,-3.1026012263857616,51.22324025240002,-3.4042962826650722,1.6636281085720783,10,-0.4650001525878942,-0.6599998474121129,-0.5875005722045934,0.4149999618530238,-1.8199996948242259,2,-0.0631787103743856,2.3134380195404485,20.649999618530273,1.3910595476069658,20.07999992370605,-2.514171140957726,21.489999771118164,-0.0631787103743856
5083,2020-10-15,20.940000534057614,21.13999938964844,19.989999771118164,20.18000030517578,396600.0,0.03356368694440559,-1.0175408950139684,-1.4339608382246596,76.85591283661029,61.36972025414903,-2.753786154779622,-3.5492839383850274,-1.650311815034609,-0.7922692538247027,35.852568402668155,1.149999618530277,0.5346239011437852,3.230000400543208,-0.4229319223015473,6.882932723387965,1.4035342391208303,5.0564665619655855,-3.405045425934933,42.165895377096874,-18.086357003311235,1.8264661614223783,10,-0.9300003051757777,-1.340000152587887,-1.2675008773803675,-0.26500034332275035,-2.8800010681152273,3,-0.06399236477613546,-1.2178191645059566,20.26000022888184,2.3134380195404485,20.649999618530273,1.3910595476069658,20.07999992370605,-0.06399236477613546
5084,2020-10-16,20.799999237060547,20.989999771118164,20.440000534057614,20.51000022888184,240600.0,-0.006685830631635525,-1.5581455179357717,0.3815775274243996,75.08269737492353,64.3406450815663,-2.158875669617146,-3.355271648438169,-1.5611150007258487,-0.6558561736228192,36.660495740936106,0.5499992370605504,0.7973104615742166,2.946499156951905,-0.959540534239764,6.852538848143574,0.9934793113560687,4.8995190025477395,-2.91014138964886,55.348783155713285,-8.620208504348518,1.953019845595835,10,-0.779998779296875,-1.1999988555908203,-1.4024996757507324,-0.2999992370605469,-2.1799983978271484,4,-0.09134613885681953,-1.0175408950139684,20.940000534057614,-1.2178191645059566,20.26000022888184,2.3134380195404485,20.649999618530273,-0.09134613885681953
5085,2020-10-19,21.270000457763672,21.520000457763672,20.88999938964844,20.950000762939453,433100.0,0.022596213362628292,-1.8636253294493297,1.1034509974152185,75.93185380727407,67.08823896494485,-2.1354472166820813,-3.704086189913589,-2.0897571716973573,-1.1278667007747245,37.599747808833186,0.720001220703125,1.0555094164246164,3.2190003395080566,-0.9631464448118905,7.401147123828002,1.127926947348083,5.31007373166803,-3.0465340354203185,86.91099371873099,18.640482581263086,2.0910733921599727,10,-1.25,-1.6700000762939453,-2.035000801086426,-0.8500003814697266,-1.8100013732910156,0,-0.12082743956341357,-1.5581455179357717,20.799999237060547,-1.0175408950139684,20.940000534057614,-1.2178191645059566,20.26000022888184,-0.12082743956341357
5086,2020-10-20,21.200000762939453,21.450000762939453,21.059999465942386,21.280000686645508,401000.0,-0.0032910057977298957,-1.1666587194362994,-0.25,75.77046462901252,70.29553997646843,-1.5443459605825431,-3.4809839565271687,-2.0913817156774286,-1.0719597673439054,38.289502833368786,0.39000129699706676,1.376898312183119,2.9385005950927727,-1.4380745764462155,7.315075766631761,0.7502130093232786,5.126788180862267,-2.6629422801603333,79.08499665279165,9.829233233796245,2.1882875857694946,10,-1.0200004577636719,-1.6000003814697266,-2.0400009155273438,-0.8550004959106445,-2.090000152587894,1,-0.11273590617860363,-1.8636253294493297,21.270000457763672,-1.5581455179357717,20.799999237060547,-1.0175408950139684,20.940000534057614,-0.11273590617860363
5087,2020-10-21,21.190000534057614,21.75,21.020000457763672,21.200000762939453,295100.0,-0.0004717088925449975,-3.171421409147634,0.12500298023512535,74.69614142285269,74.46365744416536,-0.952581528525112,-3.270880104585043,-2.136867833771003,-1.0759341729120102,38.782268947345095,0.7299995422363281,1.6836755382872894,2.695000362396236,-1.7873931880860106,7.177393912878484,0.45380358715511093,4.936197137637361,-2.3581655144688725,68.18185266383941,1.8824978149415443,2.241196775241124,10,0.09000015258789062,-1.590000152587887,-2.050001144409176,-0.8650007247924805,-2.0799999237060547,2,-0.14629543668426293,-1.1666587194362994,21.200000762939453,-1.8636253294493297,21.270000457763672,-1.5581455179357717,20.799999237060547,-0.14629543668426293
5088,2020-10-22,20.780000686645508,21.38999938964844,20.59000015258789,21.209999084472656,432000.0,-0.019348741721508356,1.0253170669286968,42.998855616997886,73.55821366744934,73.95482844675298,0.05237124146406913,-2.655200816846186,-1.8127634030727435,-0.6945699989936926,38.66995402409539,0.7999992370605504,1.9876045001478317,2.0680005073547356,-2.415717886036724,6.551718900746195,-0.1738586893409959,4.309859704050467,-1.6710757224557256,25.954220702166864,-38.55623752660789,2.24185919669573,10,-0.0950002670288086,-1.1800003051757812,-1.6700010299682617,-0.4850006103515625,-1.9000015258789062,3,-0.1126082808116422,-3.171421409147634,21.190000534057614,-1.1666587194362994,21.200000762939453,-1.8636253294493297,21.270000457763672,-0.1126082808116422
5089,2020-10-23,20.559999465942386,20.920000076293945,20.209999084472656,20.850000381469727,258600.0,-0.01058716137793525,2.3023278508188287,0.6744232466743174,71.1014072777087,74.27744108729746,0.14145412850629313,-2.189912945785821,-1.615607749893197,-0.5011020262662456,38.37084352174542,0.7100009918212891,2.3452812304133737,1.6209993362426793,-2.7470757501426064,5.989074422627965,-0.5630382069499653,3.805036879435324,-1.1906099538276251,22.727283986703295,-37.70236112995828,2.184037543192643,10,0.12000083923339488,-0.9599990844726598,-1.7124991416931188,-0.2849988937377965,-0.8400001525878977,4,-0.12159533389780708,1.0253170669286968,20.780000686645508,-3.171421409147634,21.190000534057614,-1.1666587194362994,21.200000762939453,-0.12159533389780708
5090,2020-10-26,20.07999992370605,20.59000015258789,19.799999237060547,20.43000030517578,367100.0,-0.02334628184360865,1.358211419608111,1.2068940569835318,67.05262695058983,73.50111168074903,0.6944863273945145,-1.4843719358403327,-1.1751409494141676,-0.04830121048389202,37.72798740676263,0.7900009155273438,2.757101221815489,0.9494997978210407,-3.254961333507307,5.153960929149388,-1.1527307678431349,3.051730363485216,-0.4657737365418093,14.35900395358964,-42.85993463147606,2.102230565664174,10,0.6949996948242223,-0.4799995422363246,-1.572499275207516,0.1950006484985387,-0.7800006866455043,0,-0.07270911802888036,2.3023278508188287,20.559999465942386,1.0253170669286968,20.780000686645508,-3.171421409147634,21.190000534057614,-0.07270911802888036
5091,2020-10-27,19.489999771118164,20.229999542236328,19.440000534057614,20.030000686645508,228100.0,-0.029382477830159015,-1.4687492549412136,1.5428580770676843,63.131809105631376,72.57568078578359,1.2322170902232195,-0.6861884887041185,-0.6465291739013921,0.5181381709513389,37.136746866172274,0.7899990081787145,2.5165001623880556,0.20499963760375906,-3.7993215966880065,4.209320871895525,-1.7971609795421237,2.207160254749642,3.9600009918212855,2.164469637232265,-51.859080028683664,2.0021606171458823,10,1.1050004959106445,0.1100006103515625,-1.2399992942810059,0.7850008010864258,-0.22999954223632457,1,-0.0015392861466302366,1.358211419608111,20.07999992370605,2.3023278508188287,20.559999465942386,1.0253170669286968,20.780000686645508,-0.0015392861466302366
5092,2020-10-28,19.18000030517578,19.450000762939453,19.059999465942386,19.31999969482422,342800.0,-0.015905565396761356,-1.0526326356472615,0.2592576894276551,60.567512668376686,70.76585854486875,1.5342505978857872,-0.16158639806094754,-0.39730555221784414,0.7923160444758359,36.42981218180334,0.4300003051757777,2.430434252793745,-0.2464998245239265,-4.006697244906309,3.513697595858458,-2.126598534715118,1.633598885667265,4.189800453186031,5.150250779516068,-45.259472890166464,1.8800987101911921,10,1.2249994277954102,0.4200000762939453,-0.992499828338623,1.0950002670288086,0.31999969482421875,2,-0.003649619067280896,-1.4687492549412136,19.489999771118164,1.358211419608111,20.07999992370605,2.3023278508188287,20.559999465942386,-0.003649619067280896
5093,2020-10-29,18.8700008392334,19.190000534057614,18.6200008392334,19.190000534057614,358300.0,-0.01616264134566925,2.5625014901175973,2.285722070844661,28.382851995444994,65.57698683603779,1.6983401691647018,0.33491579767279944,-0.14777915520792817,1.0796560969577769,35.93350100471488,0.5699996948242152,2.2219512418001344,-0.6639993667602546,-4.215546739075204,2.887548005554695,-2.4397730529177295,1.1117743193972203,4.327407867431635,10.869568822966476,-35.34780800255076,1.775773686157475,10,1.3149995803833008,0.7299995422363281,-0.7500009536743164,1.3499994277954102,-0.1900005340576172,3,0.012718588258839203,-1.0526326356472615,19.18000030517578,-1.4687492549412136,19.489999771118164,1.358211419608111,20.07999992370605,0.012718588258839203
5094,2020-10-30,18.40999984741211,19.059999465942386,18.25,18.81999969482422,355000.0,-0.024377369971541385,-1.2191780106080101,1.2812507450587844,33.65949849819697,60.88005846836257,1.993282027802426,1.0005843375623584,0.2593413947861407,1.5286228520520844,35.118595740625715,0.8099994659423864,2.0391657232210356,-1.222000312805175,-4.51391435930449,2.06991373369414,-2.8679573360548325,0.42395671044448235,4.512764387207024,6.8375998708871775,-37.18826363945825,1.6459570232496579,10,1.5900001525878906,1.1900005340576172,-0.570000171661377,1.5300002098083496,0.6100006103515625,4,0.025529566390548375,2.5625014901175973,18.8700008392334,-1.0526326356472615,19.18000030517578,-1.4687492549412136,19.489999771118164,0.025529566390548375
5095,2020-11-02,18.729999542236328,18.739999771118164,18.100000381469727,18.520000457763672,358300.0,0.017381841253475194,4.56522316023419,-0.5121930795783363,30.246923028318562,55.82188717939657,1.424940683899667,0.8867147304596799,-0.1028511173357387,1.21754022116275,34.69022812322839,0.6399993896484375,1.7298534932356553,-1.0040005683898912,-4.027573896760362,2.01957275998058,-2.5157872325751285,0.5077860957953462,3.8189435536132734,29.57743704179961,-12.013421645987567,1.5117866641852358,11,1.1950006484985352,0.8700008392333984,-0.9574999809265137,1.2100005149841309,-0.3599987030029297,0,0.052856369210565246,-1.2191780106080101,18.40999984741211,2.5625014901175973,18.8700008392334,-1.0526326356472615,19.18000030517578,0.052856369210565246
5096,2020-11-03,18.799999237060547,18.899999618530273,18.270000457763672,18.790000915527344,341400.0,0.003737303605713782,5.000018165304269,0.04761126248864669,33.920703920439166,51.29128301246173,1.0937147358262571,1.0235605880115273,-0.22606104947237782,1.1636613665598006,34.939410011765894,0.6299991607666016,1.4361549002030785,-1.0320008277893074,-3.774628131222304,1.7106264756436893,-2.4033144795058057,0.339312823927191,3.3040495873510665,51.85175242904312,11.005126143579545,1.3713136517164979,11,0.9450006484985352,0.8000011444091797,-1.1224994659423828,1.0450010299682617,-0.4799995422363281,1,0.026595745760156664,4.56522316023419,18.729999542236328,-1.2191780106080101,18.40999984741211,2.5625014901175973,18.8700008392334,0.026595745760156664
5097,2020-11-04,18.049999237060547,18.780000686645508,17.959999084472656,18.559999465942386,402500.0,-0.039893618640234885,-1.376814398536042,-51.00858450972947,18.65510066533747,45.190937123338195,1.5102877298924753,1.9698540386406052,0.4567256651749716,1.9214331930006523,34.910174166050254,0.8400001525878906,1.045557794628202,-1.8425007820129409,-4.3505837187068295,0.6655821546809477,-3.096542250359885,-0.5884593136659966,3.6536447430568764,7.317076952897869,-31.984493154221177,1.2540414683469443,11,1.390000343322754,1.6250009536743164,-0.3724994659423828,1.7950010299682617,-0.4200000762939453,2,0.06703606886236857,5.000018165304269,18.799999237060547,4.56522316023419,18.729999542236328,-1.2191780106080101,18.40999984741211,0.06703606886236857
5098,2020-11-05,18.479999542236328,18.68000030517578,18.059999465942386,18.059999465942386,242200.0,0.02382273259562795,-1.9523844124232281,-0.8235291917707166,26.326541098289923,40.21595199229166,0.8043032650692439,1.7442711167272478,-0.04977229421118068,1.4878926438464077,35.65501011085955,0.6300010681152344,0.6429951208983837,-1.4855004310607924,-3.710577796166305,0.7395769340447202,-2.598039113613549,-0.3729617485080361,2.774407050403724,47.27275249385732,9.58791398175746,1.1125386825527572,11,0.7950000762939453,1.3150005340576172,-0.8024997711181641,1.3650007247924805,-1.010000228881836,3,0.05519483133278458,-1.376814398536042,18.049999237060547,5.000018165304269,18.799999237060547,4.56522316023419,18.729999542236328,0.05519483133278458
5099,2020-11-06,18.40999984741211,18.799999237060547,18.299999237060547,18.63999938964844,231300.0,-0.0037878623678661016,-1.2222184546263721,-0.5476178582295398,18.222215440538193,34.79035071339703,0.600390551907168,1.6566301722102423,-0.0564041659545893,1.571632622998063,34.06394111396024,0.5,0.23331431108191936,-1.4015001296997056,-3.6085827535278305,0.8055824941284193,-2.50504144161377,-0.29795881778564137,2.4490778442478565,47.87239439077493,15.73627426378036,1.1035413119140627,11,0.6849994659423828,1.385000228881836,-0.742499828338623,1.4350004196166992,-0.7099990844726562,4,0.014665967409099423,-1.9523844124232281,18.479999542236328,-1.376814398536042,18.049999237060547,5.000018165304269,18.799999237060547,0.014665967409099423
5100,2020-11-09,17.899999618530273,19.46999931335449,17.8799991607666,19.350000381469727,594200.0,-0.02770234834920582,-1.1342259885559163,6.304363690643925,16.59918231123524,29.620058847353018,0.858967355997251,2.1027451493800697,0.3900905220707003,2.093185704403851,32.62786762466472,1.590000152587887,-0.1796199760760544,-1.8025003433227553,-4.163694797872246,0.5586941112267354,-2.9830975705975007,-0.62190311604801,2.6111886402672155,1.2578903046719268,-23.909287148128854,1.1805972272747454,11,0.7749996185302734,2.1100006103515625,-0.33249950408935547,1.9450006484985352,-0.10999870300292969,0,0.06256988062021862,-1.2222184546263721,18.40999984741211,-1.9523844124232281,18.479999542236328,-1.376814398536042,18.049999237060547,0.06256988062021862
5101,2020-11-10,18.5,18.520000457763672,17.81999969482422,18.07999992370605,667200.0,0.03351957509812453,2.0434750158599844,-0.2896550726239077,25.678117540258697,25.743459388673244,0.11596189927590572,1.4054728176188434,-0.26194985444762153,1.5158489841821705,31.098265680939008,0.7000007629394531,-0.5618830514664488,-1.094999980926513,-3.470289972698019,1.2802900108449933,-2.2826449768122643,0.09264501495923838,1.6428217850731635,41.2121492356155,20.598472802210935,1.1876449958857522,11,0.14499950408935547,1.5200004577636719,-1.0324997901916504,1.3450002670288086,-1.2000007629394531,1,-0.007026981663059595,-1.1342259885559163,17.899999618530273,-1.2222184546263721,18.40999984741211,-1.9523844124232281,18.479999542236328,-0.007026981663059595
5102,2020-11-11,18.979999542236328,19.049999237060547,18.18000030517578,18.790000915527344,628800.0,0.025945921201963706,4.272752494017825,0.45237760046502584,33.92856230541213,26.359649423114035,-0.44185725717174407,0.8692277879168024,-0.7891623204901634,1.0505170523899245,29.477798282499347,0.8699989318847656,-0.8818540575049738,-0.5510004043579109,-2.919814996232258,1.8178141875164364,-1.7354077002950845,0.6334068915792628,0.7911707083970043,70.30303730890401,48.28438158436159,1.1844072959371739,11,-0.33500003814697266,1.0400009155273438,-1.674999713897705,0.8650007247924805,-1.6499996185302734,2,-0.03477343853161885,2.0434750158599844,18.5,-1.1342259885559163,17.899999618530273,-1.2222184546263721,18.40999984741211,-0.03477343853161885
5103,2020-11-12,19.600000381469727,19.65999984741211,17.379999160766598,17.399999618530273,882500.0,0.03266600917738205,-1.0357133733989745,11.57903507539101,42.00000762939451,27.286372659913763,-1.0587576286886033,0.1514554158102399,-1.458204528096637,0.4498960271086858,27.453811817728113,2.2800006866455114,-1.1232981901239185,0.13600044250488352,-2.138956611794651,2.410957496804418,-1.0014780846448836,1.2734789696546507,-1.7800006866455078,97.36844526873112,72.32310137239374,1.1374785271497676,11,-1.080000877380371,0.5799999237060547,-2.2950005531311035,0.24499988555908203,-2.510000228881836,3,-0.10051026440619903,4.272752494017825,18.979999542236328,2.0434750158599844,18.5,-1.1342259885559163,17.899999618530273,-0.10051026440619903
5104,2020-11-13,18.899999618530273,20.0,18.479999542236328,19.61000061035156,444700.0,-0.035714323944669335,1.0402693842335209,-0.32272761163620817,40.51446886177309,28.427211085853155,-0.3150742949933054,0.7397415252693662,-0.7873762136417426,1.153746870153455,25.437467173138877,1.5200004577636719,-1.3405047956351304,-0.46900033950805664,-2.6664147485580223,1.728414069541909,-1.5677075440330412,0.629706865016928,-1.5200004577636754,58.01526606412918,30.312057963003312,1.0987072045249828,11,-0.21000003814697266,1.5150003433227504,-1.5374994277954102,0.7000007629394531,-2.0200004577636754,4,-0.07566139333536048,-1.0357133733989745,19.600000381469727,4.272752494017825,18.979999542236328,2.0434750158599844,18.5,-0.07566139333536048
5105,2020-11-16,18.700000762939453,19.31999969482422,18.6299991607666,19.07999992370605,325300.0,-0.010581950244841987,-1.6538361374898674,0.5352093379360344,43.224708245994975,29.460989344248247,-0.13385450138501653,0.777176681929447,-0.5888492952527926,1.3361936228481213,23.060985430538842,0.6900005340576172,-1.2485412534663531,-0.540499210357666,-2.5634988073992524,1.4825003866839204,-1.551999008878461,0.47100058816312895,-1.3200016021728551,50.38172440277082,18.64465927018059,1.0114997985207936,11,-0.010001182556152344,0.8699989318847656,0.8999996185302734,0.8999996185302734,-1.5600013732910156,0,-0.05347593364711767,1.0402693842335209,18.899999618530273,-1.0357133733989745,19.600000381469727,4.272752494017825,18.979999542236328,-0.05347593364711767
5106,2020-11-17,18.809999465942386,19.13999938964844,18.40999984741211,18.59000015258789,414500.0,0.005882283343053851,-1.5172401319359385,-0.5789468400684787,46.71402402853099,32.57864749571419,-0.2707586599912055,0.5048272299549517,-0.6768279062994615,1.1963305548295935,20.458238152633225,0.7299995422363317,-1.1748699219506484,-0.3110004425048807,-2.117397673283744,1.4953967882739825,-1.2141990578943123,0.5921981728845509,-1.3252002716064517,54.58014683667807,18.67532861230829,0.9031986153894308,11,-0.11999988555908558,0.7550001144409144,0.8275008201599086,0.7900009155273402,-1.5499992370605504,1,-0.05422639975412358,-1.6538361374898674,18.700000762939453,1.0402693842335209,18.899999618530273,-1.0357133733989745,19.600000381469727,-0.05422639975412358
5107,2020-11-18,18.09000015258789,18.920000076293945,18.049999237060547,18.86000061035156,674200.0,-0.038277476544225086,-1.0470552860342066,-3.5000130046902855,43.54303961317448,34.49159177514581,0.5090427801320629,1.0336712659561442,0.04760769894494388,1.887723706184559,17.41590595421968,0.8700008392333984,-1.1247759074803731,-0.8759997367858894,-2.452223326825493,0.7002238532537142,-1.6641115318056912,-0.08788794176608761,-0.5045929260253921,27.099265816610767,-11.477777941857688,0.788111795019801,11,0.5999994277954102,1.4749994277954102,1.6075000762939453,1.510000228881836,-0.4799995422363281,2,-0.04367058644907362,-1.5172401319359385,18.809999465942386,-1.6538361374898674,18.700000762939453,1.0402693842335209,18.899999618530273,-0.04367058644907362
5108,2020-11-19,18.440000534057614,18.540000915527344,18.100000381469727,18.11000061035156,257000.0,0.019347726838999213,-1.5142860256892843,-0.42857107470362,50.252956954056664,38.05056305442564,0.1707254638485871,0.5263622759194106,-0.26413899902371796,1.5084669162351894,14.820982615963354,0.4500007629394531,-1.1005512832021083,-0.4089993476867697,-1.747779642631052,0.9297809472575125,-1.0783894951589126,0.26039079978537316,-0.7580095965576135,20.000058687627096,-21.658566842860743,0.6693901474721413,11,0.24999904632568715,1.1249990463256871,1.2574996948242223,1.159999847412113,-1.2900009155273402,3,-0.06019525912168233,-1.0470552860342066,18.09000015258789,-1.5172401319359385,18.809999465942386,-1.6538361374898674,18.700000762939453,-0.06019525912168233
5109,2020-11-20,18.059999465942386,18.40999984741211,18.049999237060547,18.290000915527344,364900.0,-0.020607432598138353,-1.8799829102866341,-0.6969742507874932,44.40734472541665,41.140358878223566,0.5541306317150401,0.7478069308331321,0.14726501065898745,1.8653271462889371,12.581095742501663,0.39000129699706676,-0.9369027967597852,-0.664000415801997,-1.7781280944091513,0.45012726280515736,-1.2210642551055741,-0.10693657649841981,-0.2852881659423865,0.7874193131747975,-40.647920025922375,0.5570638393035765,11,0.6300001144409144,1.5050001144409144,1.7450008392333949,1.5400009155273402,-0.8500003814697337,4,-0.0537098196034681,-1.5142860256892843,18.440000534057614,-1.0470552860342066,18.09000015258789,-1.5172401319359385,18.809999465942386,-0.0537098196034681
5110,2020-11-23,18.6200008392334,18.649999618530273,18.11000061035156,18.11000061035156,467100.0,0.03100782889540299,-1.1176422189560293,-2.2173783243633722,48.61112378424948,43.68847068311143,0.11957676494665392,0.07675302914098481,-0.3722444375031557,1.2821726184598532,10.861073968076045,0.5900001525878871,-0.8200819328369633,-0.030999088287352095,-0.944244558354761,0.8822463817800568,-0.4876218233210565,0.42562364674635234,-0.7562779912334001,52.293717649446705,11.673007151294001,0.4566227350337043,11,0.06999874114990234,0.9449987411499023,1.1899995803833008,0.9799995422363281,-1.210000991821289,0,-0.09344799140935145,-1.8799829102866341,18.059999465942386,-1.5142860256892843,18.440000534057614,-1.0470552860342066,18.09000015258789,-0.09344799140935145
5111,2020-11-24,19.459999084472656,19.489999771118164,18.51000022888184,18.75,649500.0,0.04511268568094451,1.5454518431912556,1.3921544428113461,60.73059294449355,46.66647408745382,-0.6369019464836256,-0.8069824419549612,-1.1527731819698062,0.42399006238585457,9.828088646860838,0.9799995422363246,-0.6362570498663445,0.8104991912841797,-0.09702445111349078,1.7180228336818502,0.35673737008534445,1.264261012483015,-1.5108251503926589,97.91661975562104,50.89041038405533,0.4537618211988361,11,-0.7699995040893555,0.10500049591064453,0.35000133514404297,0.1400012969970703,-1.4399986267089844,1,-0.11921890051245543,-1.1176422189560293,18.6200008392334,-1.8799829102866341,18.059999465942386,-1.5142860256892843,18.440000534057614,-0.11921890051245543
5112,2020-11-25,19.11000061035156,19.6200008392334,18.899999618530273,19.440000534057614,374200.0,-0.01798553394590674,1.0869584447104073,-0.46478922427225156,54.85363078185448,48.09465443772715,-0.2978451388831651,-0.487490971573461,-0.7425998966481622,0.7511892942321623,9.245863580103336,0.720001220703125,-0.38163558039422796,0.4640007019042933,-0.4354121173928611,1.3634135212014478,0.014294292255716101,0.9137071115528705,-1.0787936336347599,67.51594213814755,19.673220825034278,0.4497064096485768,11,-0.08500099182128551,0.45499897003174183,0.779999732971195,0.4899997711181676,-1.2900009155273402,2,-0.09680797082066073,1.5454518431912556,19.459999084472656,-1.1176422189560293,18.6200008392334,-1.8799829102866341,18.059999465942386,-0.09680797082066073
5113,2020-11-27,19.11000061035156,19.489999771118164,18.959999084472656,19.200000762939453,219900.0,0.0,-1.717929907958958,0.2727277981677997,55.451720892425485,49.75434910779964,-0.41869096575743825,-0.49391201663312145,-0.6931124690573434,0.7340664479742536,9.141178153567015,0.5300006866455078,-0.19616748419909058,0.45200071334838654,-0.4662036536027898,1.370205080299563,-0.00710147012719986,0.9111028968239729,-1.0000419127034306,67.51594213814755,18.864138759930363,0.4591021834755881,11,-0.2750005722045863,0.2749986648559606,1.3299999237060582,0.4899997711181676,-0.4500007629394496,4,-0.078492933128818,1.0869584447104073,19.11000061035156,1.5454518431912556,19.459999084472656,-1.1176422189560293,18.6200008392334,-0.078492933128818
5114,2020-11-30,18.8799991607666,19.290000915527344,18.76000022888184,19.07999992370605,438900.0,-0.01203565893453551,-1.4091015492921342,2.2222269317169077,57.980453091644705,51.39387631287183,-0.2143680241666921,-0.23915564509048437,-0.4420333773196319,0.9521399732569087,9.331567932563022,0.5300006866455043,-0.10066792506574984,0.19849929809570455,-0.7170340423941646,1.1140326385855737,-0.2592673721492318,0.6562659683406409,-0.6944388110243978,50.99327375501323,-3.5026168787713274,0.4577666702449348,11,-0.044999122619628906,0.2700004577636719,1.2625012397766113,0.720001220703125,-0.9399986267089879,0,-0.09163133575934346,-1.717929907958958,19.11000061035156,1.0869584447104073,19.11000061035156,1.5454518431912556,19.459999084472656,-0.09163133575934346
5115,2020-12-01,19.71999931335449,19.770000457763672,18.790000915527344,19.020000457763672,506300.0,0.04449153548340412,1.4499953508443582,-3.4999809265864754,59.56112440309395,52.82133191004549,-0.9995824065559482,-1.0552899207727684,-1.231095285723395,0.10002555405540292,9.878731938884203,0.9799995422363281,-0.0832915044322533,0.9889994621276834,-0.037858809870925825,2.0158577341262927,0.47557032612838057,1.5024285981269863,-1.4618613776019735,96.031655926479,38.20907334792989,0.5134291359993045,12,-0.8099994659423793,-0.7349996566772425,0.42000102996826527,-0.11999893188476207,-2.5199985504150355,1,-0.12728196330017372,-1.4091015492921342,18.8799991607666,-1.717929907958958,19.11000061035156,1.0869584447104073,19.11000061035156,-0.12728196330017372
5116,2020-12-02,19.299999237060547,19.950000762939453,18.979999542236328,19.63999938964844,395200.0,-0.02129817905264908,1.0208297736222427,-0.4857152977784877,52.53164327750113,53.82006565052623,-0.5618509624502046,-0.6281142141698552,-0.7533486550747028,0.5096572043634247,10.365754101457544,0.970001220703125,-0.009739315992888464,0.5439993858337395,-0.5138116073324603,1.6018103789999394,0.015093889250639592,1.0729048824168395,-0.972186818738134,45.37804754905794,-10.41698474052481,0.5289054965831004,12,-0.2999992370605469,-0.49499988555908203,0.8875007629394531,0.3000011444091797,-2.2299995422363246,2,-0.0979274333865876,1.4499953508443582,19.71999931335449,-1.4091015492921342,18.8799991607666,-1.717929907958958,19.11000061035156,-0.0979274333865876
5117,2020-12-03,19.26000022888184,19.450000762939453,18.850000381469727,19.350000381469727,293800.0,-0.002072487552325919,3.13792060193102,0.2647062123438928,47.03832509473614,53.46288433282395,-0.37820651937424543,-0.5194494915304766,-0.6397254748742718,0.5277729461338012,11.15699952322253,0.6000003814697266,0.05749978426968383,0.4435003280639691,-0.5822167618387759,1.4692174179667141,-0.06935821688740162,0.9563588730153398,-0.8653003072923227,42.016787866062636,-8.167556048008635,0.5128585449513722,12,-0.2600002288818395,-0.5700006484985387,0.8375000953674281,0.3400001525878871,-1.9899997711181676,3,-0.06438212649959851,1.0208297736222427,19.299999237060547,1.4499953508443582,19.71999931335449,-1.4091015492921342,18.8799991607666,-0.06438212649959851
5118,2020-12-04,19.5,19.56999969482422,19.15999984741211,19.290000915527344,187700.0,0.012461047158154326,1.342866485013624,-2.333319204848988,55.68182516032758,54.71560438114739,-0.5051553980550203,-0.7158155413488245,-0.7992152534961292,0.26291187000310146,12.037165589922067,0.4099998474121094,0.10013057086756305,0.6325000762939439,-0.4237468747975157,1.6887470273854035,0.10437660074821409,1.1606235518396737,-1.0410880752740646,62.18482680801331,12.454395340322066,0.5281234755457298,12,-0.4699993133544922,-0.8100004196166992,0.502500057220459,0.10000038146972656,-1.6599998474121094,4,-0.08615386180388618,3.13792060193102,19.26000022888184,1.0208297736222427,19.299999237060547,1.4499953508443582,19.71999931335449,-0.08615386180388618
5119,2020-12-07,18.68000030517578,19.520000457763672,18.65999984741211,19.5,466100.0,-0.042051266401242016,1.0,-3.9047774750227067,49.83050452946984,54.85109113061631,0.4604628112178446,0.13222847336052013,0.10696583668790538,1.0525505792881518,12.547446686368346,0.8600006103515625,0.2086568815949299,-0.2009996414184556,-1.239376763643108,0.8373774808061967,-0.7201882025307818,0.31818891969387053,-0.15944485743888492,1.550421982103464,-46.11076202170082,0.5191885611123268,12,0.5500001907348633,0.009999275207519531,1.2125000953674316,0.9200000762939453,-0.4799995422363281,0,-0.001070688299621203,1.342866485013624,19.5,3.13792060193102,19.26000022888184,1.0208297736222427,19.299999237060547,-0.001070688299621203
5120,2020-12-08,19.020000457763672,19.049999237060547,18.350000381469727,18.690000534057614,370400.0,0.01820129266773529,2.589760895188071,-0.40243908112282833,51.712895763227344,53.849124777142286,0.20469548278806826,-0.12602308755962,-0.1485399224768713,0.6910435238471386,12.231673742794626,0.6999988555908203,0.256547545653099,0.08300046920776438,-0.8478528893896318,1.0138538278051605,-0.3824262100909337,0.5484271485064625,0.9799995422363281,41.874994784594826,-4.708119148376994,0.4654266792986988,12,0.13000011444091797,-0.3300008773803711,0.7799997329711914,0.5799999237060547,-1.0300006866455078,1,-0.05678232900700164,1.0,18.68000030517578,1.342866485013624,19.5,3.13792060193102,19.26000022888184,-0.05678232900700164
5121,2020-12-09,18.3700008392334,18.959999084472656,18.18000030517578,18.920000076293945,314400.0,-0.0341745322232605,1.4761973963063881,-1.6666647400514227,52.3102368920916,53.56652545605753,0.7641806501882016,0.5415009979054375,0.575307452606932,1.3139414601634627,11.890357212030828,0.8400001525878906,0.3682799445082381,-0.5604991912841797,-1.505902690604291,0.38490430803593156,-1.0332009409442335,-0.08779744162412584,1.596999168395996,13.669109171743784,-33.91712784411782,0.47270174966005507,12,0.6949996948242188,0.31999874114990234,1.3924994468688965,1.2299995422363281,-0.720001220703125,2,-0.06369080146121375,2.589760895188071,19.020000457763672,1.0,18.68000030517578,1.342866485013624,19.5,-0.06369080146121375
5122,2020-12-10,18.31999969482422,18.3799991607666,18.010000228881836,18.280000686645508,207100.0,-0.002721891242508323,3.6250461941944327,-0.07272557029803231,48.95832608971362,52.8450371446451,0.7714629632261669,0.5686777883061538,0.7017097881283654,1.3175934612892206,10.930580859341507,0.3699989318847656,0.4131078893946274,-0.5775003433227539,-1.5609392512579952,0.40593856461248734,-1.0692197972903763,-0.0857808893551315,1.575520324707032,19.87176744032503,-29.914933213618852,0.49171945396762123,12,0.6600008010864258,0.36999988555908203,1.3525004386901855,1.2800006866455078,-0.7099990844726562,3,-0.06823144218463861,1.4761973963063881,18.3700008392334,2.589760895188071,19.020000457763672,1.0,18.68000030517578,-0.06823144218463861
5123,2020-12-11,17.6299991607666,18.200000762939453,17.559999465942386,18.170000076293945,379900.0,-0.03766378523753777,1.1333295186506078,-13.500357636736446,46.457987423438915,51.564763181511125,1.3739310158788633,1.1631592789234446,1.4497408774900151,1.9578796824998612,11.10620656132146,0.7600002288818324,0.27593107853343923,-1.1690008163452141,-2.2463248801945745,-0.09167675249585372,-1.7076628482698943,-0.6303387844205339,2.152389671325686,3.571411193989734,-50.24822680151148,0.5386620319246801,12,1.1250009536743164,1.0600004196166992,1.9275007247924805,1.970001220703125,0.25,4,-0.0204196664855244,3.6250461941944327,18.31999969482422,1.4761973963063881,18.3700008392334,2.589760895188071,19.020000457763672,-0.0204196664855244
5124,2020-12-14,17.469999313354492,17.979999542236328,17.370000839233402,17.670000076293945,438100.0,-0.009075431368605447,-2.0500109673174305,0.3703711552861724,39.85888979490779,49.375626002823765,1.4671783004563181,1.2759528632110495,1.6758127243058354,2.0633770296214813,11.042264637566642,0.6099987030029261,0.19984353154841727,-1.2575006484985352,-2.4858307688067747,-0.02917052819029564,-1.8716657086526531,-0.6433355883444172,2.134598369445804,5.952295802807012,-46.075036922456405,0.614165060154119,12,1.1900014877319336,1.215001106262207,2.065000534057617,2.1300010681152344,0.6300010681152344,0,0.02117921315260496,1.1333295186506078,17.6299991607666,3.6250461941944327,18.31999969482422,1.4761973963063881,18.3700008392334,0.02117921315260496
5125,2020-12-15,17.700000762939453,17.809999465942386,17.120000839233402,17.440000534057614,410500.0,0.013165509938465991,1.8750084440329071,-1.299996185317304,32.60871695783247,47.161967522860586,1.0286840069937462,1.019460961887976,1.5081810788766,1.7809345774869882,11.085587484243774,0.6899986267089844,0.11738425076555714,-0.9774991989135735,-2.289129289497563,0.33413089167041576,-1.6333142442055681,-0.32168415362157887,1.6811372355041527,31.521765045522308,-14.09360324396149,0.6558150452919941,12,0.6449995040893555,0.8599996566772461,1.7449989318847656,1.8999996185302734,0.9699993133544922,1,0.028248586352996652,-2.0500109673174305,17.469999313354492,1.1333295186506078,17.6299991607666,3.6250461941944327,18.31999969482422,0.028248586352996652
5126,2020-12-16,17.790000915527344,17.950000762939453,17.579999923706055,17.799999237060547,337000.0,0.005084754164323746,1.3870916138559035,-0.03845504896746454,36.25001192092135,45.96326605910339,0.7844596268533337,0.895014881574749,1.4780467944655271,1.6204414823198974,11.331442416582673,0.37000083923339844,0.030011039746515422,-0.8364991188049302,-2.204544415492549,0.5315461778826887,-1.5205217671487397,-0.15247647046112078,1.3198006238110374,53.174680064547054,9.902882489846938,0.6840226483438088,12,0.5549993515014648,0.7699995040893555,1.5524988174438477,1.8099994659423828,1.7999992370605469,2,0.011242206031381263,1.8750084440329071,17.700000762939453,-2.0500109673174305,17.469999313354492,1.1333295186506078,17.6299991607666,0.011242206031381263
5127,2020-12-17,17.299999237060547,17.889999389648438,17.170000076293945,17.799999237060547,568800.0,-0.027543656731299992,1.1176440889048458,50.008393742846245,32.89225184479025,43.43109124626591,1.0808611028256543,1.3942826769552603,2.0234547833104912,2.0381416201806744,12.21602400152004,0.7199993133544922,-0.15914709246568393,-1.2870007514953627,-2.761729619009124,0.18772811601839834,-2.0243651852522433,-0.5496363177384822,1.571026218265235,16.66651949469359,-22.566203341588533,0.737364433756881,12,1.0200014114379883,1.2600011825561523,2.032500743865967,2.3000011444091797,1.8400001525878942,3,0.020231236815314135,1.3870916138559035,17.790000915527344,1.8750084440329071,17.700000762939453,-2.0500109673174305,17.469999313354492,0.020231236815314135
5128,2020-12-18,17.329999923706055,17.610000610351562,17.139999389648438,17.479999542236328,1039000.0,0.0017341438132112419,1.2926790690317689,0.2999992370605469,34.77408615962955,41.758155871839215,0.7941929842638338,1.345862821581953,2.0445485401020136,1.9340024552585788,13.161269096967215,0.470001220703125,-0.2759362580481266,-1.2015000343322768,-2.7794570820355737,0.3764570133710201,-1.9904785581839235,-0.4125215104806301,1.33090257768864,24.418535020969465,-12.776050886435563,0.7889785238516482,12,0.755000114440918,1.2300004959106445,2.002500057220459,2.270000457763672,1.1599998474121094,4,0.016156992953155758,1.1176440889048458,17.299999237060547,1.3870916138559035,17.790000915527344,1.8750084440329071,17.700000762939453,0.016156992953155758
5129,2020-12-21,17.09000015258789,17.600000381469727,16.790000915527347,17.25,499900.0,-0.013848803933914855,-1.131582249572111,1.0666683620919852,20.71272761256637,38.31369274398799,0.877177077839697,1.591040117944857,2.189803907910843,2.1216662157485864,14.369579939853455,0.8099994659423793,-0.3677099926157972,-1.3929998397827141,-3.0873134969781475,0.30131381741271923,-2.2401566683804326,-0.5458430111849957,1.3859941493474501,25.862006596796082,-3.7293902302847606,0.8471568285977169,12,0.7849998474121094,1.3050003051757812,2.2599997520446777,2.510000228881836,1.4300003051757812,0,0.04622580462991288,1.2926790690317689,17.329999923706055,1.1176440889048458,17.299999237060547,1.3870916138559035,17.790000915527344,0.04622580462991288
5130,2020-12-22,16.879999160766598,17.270000457763672,16.709999084472653,17.100000381469727,492000.0,-0.012287945579069648,1.0000000000000127,1.375008940705265,21.72900080438326,34.915777623131504,0.8400341580695212,1.7539254294302218,2.3461223060264906,2.2890750620187497,15.37561228718672,0.5600013732910192,-0.5572811156655924,-1.5160007476806676,-3.3533490253886917,0.3213475300273565,-2.4346748865346797,-0.5973266088266556,1.359956067071625,13.709665014658837,-13.311258800489343,0.9186741388540118,12,0.6649999618530309,1.4500007629394567,2.672500610351566,2.7200012207031286,1.1600017547607457,1,0.0722749574264625,-1.131582249572111,17.09000015258789,1.2926790690317689,17.329999923706055,1.1176440889048458,17.299999237060547,0.0722749574264625
5131,2020-12-23,17.139999389648438,17.329999923706055,16.770000457763672,16.879999160766598,304000.0,0.01540285792703977,-1.3333426052126505,-1.1818126647246467,26.444465072040444,32.41423751005671,0.43271431048334463,1.382064079354386,2.015978284835178,1.9808559686773783,15.456808731949916,0.5599994659423828,-0.6564095446181,-1.1400005340576165,-2.987422887501829,0.707421819386596,-2.0637117107797245,-0.21628935733550847,0.8551628552512938,36.440694404034716,10.849167543015291,0.9237111767221068,12,0.3150005340576172,1.1900005340576172,1.9900002479553223,2.460000991821289,1.0300006866455078,2,0.08926492071928194,1.0000000000000127,16.879999160766598,-1.131582249572111,17.09000015258789,1.2926790690317689,17.329999923706055,0.08926492071928194
5132,2020-12-24,17.260000228881836,17.319999694824222,16.870000839233402,17.25,200000.0,0.007001216073897476,5.923104009859211,0.03846238491728664,24.429265998515106,29.966601796176285,0.16376134718785806,1.176688987409797,1.838354630033706,1.8053399876391651,15.41038927773794,0.4499988555908203,-0.8058997247664053,-0.927499675750731,-2.7851709734589996,0.9301716219575376,-1.856335324604867,0.0013359731034050526,0.529535910349562,61.11113465858533,38.48992456225947,0.9288356488541347,12,0.08499908447265625,1.0699996948242188,1.8674993515014648,2.3400001525878906,1.260000228881836,3,0.1349942000468327,-1.3333426052126505,17.139999389648438,1.0000000000000127,16.879999160766598,-1.131582249572111,17.09000015258789,0.1349942000468327
5133,2020-12-28,17.610000610351562,17.68000030517578,17.260000228881836,17.379999160766598,422200.0,0.020278121484845535,1.2702655332573831,22.999618539004743,36.31716561705784,29.573076887526295,-0.21162922977680765,0.7468414367098788,1.411688614191803,1.4067249318262007,15.111717255831215,0.4200000762939453,-0.9154429991545854,-0.5024992942810051,-2.324122368812219,1.3191237802502087,-1.4133108315466139,0.40831224298460356,-0.9000015258789098,92.78354569765615,64.7087902347856,0.9108115372656072,12,-0.2800006866455078,0.7199993133544922,1.5174989700317383,1.989999771118164,1.4300003051757812,0,0.08688238082158328,5.923104009859211,17.260000228881836,-1.3333426052126505,17.139999389648438,1.0000000000000127,16.879999160766598,0.08688238082158328
5134,2020-12-29,17.149999618530273,17.639999389648438,17.030000686645508,17.579999923706055,459300.0,-0.026121577278702124,1.2181801788055127,-1.8695547612926477,26.799044907791995,28.927557770855127,0.22149924846352675,1.1284458401121995,1.7926113913901318,1.817657236702921,15.220263648534289,0.6099987030029297,-1.0178135032595002,-0.8760003089904771,-2.7084379861775894,0.9564373681966352,-1.7922191475840314,0.04021852960307726,-0.42060050964355966,45.36082271511739,18.245524624177712,0.9162188385935554,12,0.18000030517578125,1.1800003051757812,1.9774999618530273,2.450000762939453,1.4899997711181676,1,0.07813412142237275,1.2702655332573831,17.610000610351562,5.923104009859211,17.260000228881836,-1.3333426052126505,17.139999389648438,0.07813412142237275
5135,2020-12-30,17.209999084472653,17.389999389648438,17.120000839233402,17.260000228881836,216100.0,0.0034985112114842565,-1.3478376249119295,0.11628164865776806,33.13954938995481,28.581950822969958,0.0946354088920991,0.917818960661041,1.6374486261109134,1.7023722892128959,14.811635407765822,0.2699985504150355,-1.0550090917227095,-0.6905008316040089,-2.3720352588698965,0.9910335956618788,-1.5312680452369527,0.15026638202893494,-0.46158795166015665,48.35150554807947,18.728369626366852,0.8407672136329436,12,0.09000015258789418,1.120000839233402,1.917500495910648,2.390001296997074,1.8400001525878942,2,0.07611861958045885,1.2181801788055127,17.149999618530273,1.2702655332573831,17.610000610351562,5.923104009859211,17.260000228881836,0.07611861958045885
5136,2020-12-31,17.40999984741211,17.469999313354492,17.049999237060547,17.209999084472653,267400.0,0.011621195443287657,1.625002980235081,-3.999923707800664,37.32593489101574,29.07458227255057,-0.18432039940765677,0.5997117503478648,1.344903173729648,1.4422589677304103,14.136718210799426,0.4200000762939453,-1.032516189173485,-0.3960000991821282,-1.9542911824669922,1.1622909841027358,-1.1751456408245602,0.3831454424603038,-0.642956931152348,66.66658817490149,34.33069681167615,0.7791455416424318,12,-0.21500015258789062,0.9200000762939453,1.7174997329711914,2.190000534057617,1.739999771118164,3,0.036186161610385126,-1.3478376249119295,17.209999084472653,1.2181801788055127,17.149999618530273,1.2702655332573831,17.610000610351562,0.036186161610385126
5137,2021-01-04,18.020000457763672,18.040000915527344,17.450000762939453,17.5,351100.0,0.03503737022962894,1.1071382347531693,2.5999923706345265,55.55556159336613,31.383635098521296,-0.7615314445027579,-0.11378342140071851,0.6478604498939617,0.7838645676750637,13.259421940141264,0.6300010681152344,-0.9739689922909385,0.2760004997253418,-1.1299333276037586,1.6819343270544422,-0.4269664139392084,0.978967413389892,-1.2346983937255906,98.01975710581627,59.48232294506127,0.7029669136645507,1,-0.6450004577636719,0.3099994659423828,1.107499122619629,1.5799999237060547,1.3199996948242188,0,0.008324062970023194,1.625002980235081,17.40999984741211,-1.3478376249119295,17.209999084472653,1.2181801788055127,17.149999618530273,0.008324062970023194
5138,2021-01-05,17.81999969482422,18.11000061035156,17.6299991607666,17.920000076293945,354400.0,-0.011098821190833275,1.0000000000000149,-0.19230825661152479,54.92957065419746,35.185506547591416,-0.5416779008071764,-0.04858853410518904,0.7699179959182203,0.9216822062363264,12.15939844170105,0.4800014495849574,-0.9541280160060666,0.1599997520446763,-0.9797330803412017,1.2997325844305543,-0.40986666414826445,0.7298661682376171,-0.9845096767265673,73.14806148020885,29.229364493861475,0.5698664161929398,1,-0.4099998474121129,0.5100002288818359,1.4749999046325684,1.7800006866455078,1.1200008392333949,1,0.0392817494347526,1.1071382347531693,18.020000457763672,1.625002980235081,17.40999984741211,-1.3478376249119295,17.209999084472653,0.0392817494347526
5139,2021-01-06,18.65999984741211,18.770000457763672,17.93000030517578,17.93000030517578,504000.0,0.04713805650804059,-1.301371724191989,-7.299967575196933,61.53842979640005,39.608776435593285,-1.2690024162490126,-0.9382694607926467,-0.13277913671371522,0.057123537084805776,12.136187236702076,0.9500007629394531,-0.8438139245910037,1.000999927520752,-0.1349935845852812,2.136993439626785,0.43300317146773537,1.5689966835737685,-1.7480391937792241,93.60462021610688,46.13009824848989,0.567996756053017,1,-0.8899993896484375,-0.3299999237060547,0.4499998092651367,0.9400005340576172,0.22999954223633168,2,0.02036447327023616,1.0000000000000149,17.81999969482422,1.1071382347531693,18.020000457763672,1.625002980235081,17.40999984741211,0.02036447327023616
5140,2021-01-07,17.940000534057614,18.600000381469727,17.450000762939453,18.600000381469727,542300.0,-0.03858517252101423,2.4848481345548072,-0.9041099469600028,51.5657558525458,42.400030966760546,-0.42781918214715375,-0.31972189417967556,0.5303382531301111,0.7428590922222504,12.294481800253935,1.2099990844726562,-0.7628644633467623,0.33500061035156037,-0.6162428829838227,1.2862441036869434,-0.14062113631613116,0.8106223570192519,-0.8793966960942647,51.7442247298662,4.784572334592546,0.4756217466676909,1,-0.11999988555907848,0.38999938964844105,1.0524992942810094,1.659999847412113,0.8099994659423864,3,0.039018887109949496,-1.301371724191989,18.65999984741211,1.0000000000000149,17.81999969482422,1.1071382347531693,18.020000457763672,0.039018887109949496
5141,2021-01-08,17.200000762939453,18.06999969482422,16.75,17.84000015258789,607500.0,-0.04124859247987933,1.4000027743291326,0.9696962691096096,49.00795257669691,45.130996142114086,0.3593794363829623,0.345862699297836,1.222704835070438,1.436918636148583,12.947603469473684,1.3199996948242188,-0.608541629236818,-0.3464991569519036,-1.2419211724459274,0.5489228585421202,-0.7942101646989173,0.10121185079511008,1.5699996948242188,22.27726044367563,-27.336374468876457,0.4477110077470128,1,0.5599994659423828,1.1299991607666016,1.7474989891052246,2.3999996185302734,1.539999008178711,4,0.1075580460500476,2.4848481345548072,17.940000534057614,-1.301371724191989,18.65999984741211,1.0000000000000149,17.81999969482422,0.1075580460500476
5142,2021-01-11,17.069999694824222,17.520000457763672,17.049999237060547,17.15999984741211,325200.0,-0.0075582012993477,-6.230728601191349,0.14062537252937957,47.470817409400134,46.37029078570767,0.5136057421097497,0.3978113294320913,1.3125737353875593,1.5224715494439458,13.883570521268096,0.470001220703125,-0.44582632247603016,-0.4140002250671344,-1.2549374647764502,0.42693701464218137,-0.8344688449217941,0.006468394787525256,1.6596007537841757,15.841565460756959,-35.43233866441473,0.42046861985465805,1,0.6900005340576136,1.0699996948242152,1.8324999809265101,2.5300006866455043,1.1700000762939418,0,0.12185119864628513,1.4000027743291326,17.200000762939453,2.4848481345548072,17.940000534057614,-1.301371724191989,18.65999984741211,0.12185119864628513
5143,2021-01-12,17.270000457763672,17.469999313354492,17.020000457763672,17.219999313354492,405400.0,0.011716506532808646,1.0,-0.5555673292926088,51.76470676232819,49.14425321398947,0.2908947207447383,0.1786152152782563,1.0839311309501696,1.281289121276913,14.38043529312322,0.4499988555908203,-0.30774801869562296,-0.19599952697753764,-1.0391868862548286,0.6471878322997533,-0.6175932066161813,0.22559415266110605,1.4200079818725584,25.742591085318896,-27.558290008193847,0.4215936796386454,1,0.48999977111816406,0.8699989318847656,1.5749993324279785,2.3299999237060547,0.9499988555908168,1,0.11986100984112347,-6.230728601191349,17.069999694824222,1.4000027743291326,17.200000762939453,2.4848481345548072,17.940000534057614,0.11986100984112347
5144,2021-01-13,17.84000015258789,17.889999389648438,17.129999160766598,17.170000076293945,480200.0,0.033005192803453376,-1.0266621229499135,13.39969483120351,58.79121013478938,51.99443774119331,-0.19102353776746028,-0.38181977612902784,0.5061519838363395,0.6800297512097657,14.412062752169108,0.7600002288818395,-0.14920280337819136,0.35550012588500834,-0.5041324129155207,1.2151326646855374,-0.0743161435152544,0.7853163952852711,0.8112081182556139,58.918915017841435,0.5848124171966802,0.4298162694002645,1,-0.07999992370605469,0.27499961853027344,1.0199999809265137,1.760000228881836,0.15999984741210938,2,0.061659213680564706,1.0,17.270000457763672,-6.230728601191349,17.069999694824222,1.4000027743291326,17.200000762939453,0.061659213680564706
5145,2021-01-14,18.200000762939453,18.440000534057614,17.690000534057614,17.799999237060547,337500.0,0.02017940623724379,-1.419359006700315,0.5970171348210651,59.5323775558791,54.461820259511455,-0.4423410257777398,-0.7404017990353751,0.1320786393731197,0.2945372843856937,14.282772932251053,0.75,-0.07388660194085972,0.6905007362365723,-0.22291958202574236,1.6039210544988869,0.23379057710541318,1.1472108953677314,0.41318334248718,85.79883459906772,23.675223127471227,0.45671015913115776,1,-0.4400005340576172,-0.32000160217285156,0.7599992752075195,1.3999996185302734,-0.18000030517578125,3,0.03791201086727569,-1.0266621229499135,17.84000015258789,1.0,17.270000457763672,-6.230728601191349,17.069999694824222,0.03791201086727569
5146,2021-01-15,17.989999771118164,18.34000015258789,17.8700008392334,18.13999938964844,372100.0,-0.01153851555044505,-1.410268448826484,-0.37499761582331276,56.460166833770515,54.56233195288972,-0.1580338960293517,-0.5424614277464919,0.32301987327944204,0.4721376428480255,14.37608688300728,0.4699993133544922,0.08787573664734083,0.4704998016357429,-0.4600686152905631,1.4010682185620489,0.005215593172589905,0.9357840100988959,0.5859206521999347,68.30980712945407,5.8078692907582194,0.4652842084631525,1,-0.22999954223632812,-0.1550006866455078,0.9300003051757812,1.6100006103515625,0.1100006103515625,4,0.04224570531134586,-1.419359006700315,18.200000762939453,-1.0266621229499135,17.84000015258789,1.0,17.270000457763672,0.04224570531134586
5147,2021-01-19,17.649999618530273,18.3799991607666,17.510000228881836,18.229999542236328,504100.0,-0.018899397271462948,-1.0232563813106166,3.8666759915058275,50.35460081495117,54.054001970751244,0.13853010038288005,-0.18434726433980586,0.6637949063784347,0.7753554242133305,13.755959899421978,0.8699989318847656,0.20241246719212214,0.11299962997436452,-0.8133427043565504,1.0393419643052795,-0.3501715371910912,0.5761707971398202,0.889402396321465,44.366135698445625,-13.714441811299174,0.4631711671654574,1,0.1100006103515625,0.09000015258789062,1.2275004386901855,1.9500007629394531,0.4899997711181676,1,0.061756383917624946,-1.410268448826484,17.989999771118164,-1.419359006700315,18.200000762939453,-1.0266621229499135,17.84000015258789,0.061756383917624946
5148,2021-01-20,17.610000610351562,17.989999771118164,17.520000457763672,17.709999084472656,400900.0,-0.0022662328069807947,-2.3571525885558584,0.17241118495693666,54.40613712805355,53.261525007601634,0.1627198219828081,-0.12890476785823068,0.6902576635452498,0.7715791631379005,13.06547533505659,0.4699993133544922,0.2924330625226865,0.05900058746338033,-0.8626207660542455,0.9806219409810062,-0.4018100892954344,0.519811264222195,0.8936133642031407,36.6412936178146,-22.096148005651948,0.4608106767588132,1,0.06499958038330078,0.12999916076660156,1.2249994277954102,1.989999771118164,0.6199989318847656,2,0.03577507887173348,-1.0232563813106166,17.649999618530273,-1.410268448826484,17.989999771118164,-1.419359006700315,18.200000762939453,0.03577507887173348
5149,2021-01-21,17.8799991607666,17.979999542236328,17.600000381469727,17.729999542236328,269500.0,0.015332114767578675,1.171421409147634,-1.5000190737773709,56.16942728631473,53.77304405579818,-0.2565347964661413,-0.3548788086040773,0.41183782532969104,0.46004868268107657,11.915368094457584,0.37999916076660156,0.26447544863561134,0.289499187469481,-0.616515538464629,1.195513913403591,-0.1635081754975758,0.7425065504365378,0.5885425342970088,39.78481833022977,-19.429191337701823,0.4530073629670553,1,-0.28499889373779297,-0.1399993896484375,0.8425006866455078,1.7950010299682617,0.5700016021728516,3,0.019015669381793776,-2.3571525885558584,17.610000610351562,-1.0232563813106166,17.649999618530273,-1.410268448826484,17.989999771118164,0.019015669381793776
5150,2021-01-22,18.100000381469727,18.149999618530273,17.510000228881836,17.729999542236328,261200.0,0.012304319408798614,1.7234056368321733,2.466678534643897,56.33027702737937,54.58663566142957,-0.50450762024985,-0.5046689007937815,0.20223946865945308,0.20959215338213255,10.708197112340901,0.6399993896484375,0.2581455873895919,0.44850034713745046,-0.41958367250949635,1.3165843667843973,0.014458337313975278,0.8825423569609256,0.33417047969261304,67.8161927520663,9.150594825471096,0.4340420098234735,1,-0.36999988555908203,-0.3600006103515625,0.5725002288818359,1.6949996948242188,0.4699993133544922,4,-0.005524882837687928,1.171421409147634,17.8799991607666,-2.3571525885558584,17.610000610351562,-1.0232563813106166,17.649999618530273,-0.005524882837687928
5151,2021-01-25,18.670000076293945,19.239999771118164,18.07999992370605,18.190000534057614,506000.0,0.031491695182933155,-2.3142816660399435,1.2972931175800537,56.00738824121713,55.535143531631455,-0.9432523835276037,-1.0057320671914205,-0.36986219631390327,-0.3849834262846201,10.076814166074563,1.159999847412113,0.16093590205892028,0.942000007629396,-0.0025824599132242554,1.8865824751720162,0.46970877385808407,1.4142912414007078,-1.9200000762939453,67.05203204346552,12.812398086632392,0.47229123377131016,1,-0.5399999618530273,-0.6950006484985352,-0.2174997329711914,1.125,0.7899990081787109,0,-0.03481519099486263,1.7234056368321733,18.100000381469727,1.171421409147634,17.8799991607666,-2.3571525885558584,17.610000610351562,-0.03481519099486263
5152,2021-01-26,19.59000015258789,19.739999771118164,18.899999618530273,19.030000686645508,461400.0,0.0492769187217148,-1.0487768569281977,1.166666666666658,64.43719534544786,56.943197818644755,-1.6407398149106704,-1.8363762373886239,-1.2967912869320735,-1.324299455953856,9.599512019051906,1.0699996948242188,0.1878983241022283,1.745500087738037,0.5130701678158438,2.9779300076602304,1.1292851277769422,2.361715047699132,-2.790200157165529,93.27355832639104,39.714459800252726,0.6162149599610964,1,-1.1550006866455078,-1.3650007247924805,-1.1374998092651367,0.4200000762939453,-0.6300010681152344,1,-0.0760592016085988,-2.3142816660399435,18.670000076293945,1.7234056368321733,18.100000381469727,1.171421409147634,17.8799991607666,-0.0760592016085988
5153,2021-01-27,19.13999938964844,20.1299991607666,18.920000076293945,19.020000457763672,530800.0,-0.022970942288635166,-6.5625014901175405,0.21428401129424582,54.181179458858146,56.43097218798573,-1.0030674012054064,-1.3342841314175224,-0.8790789859001755,-0.9004192654275904,9.944544269795891,1.2099990844726562,0.28256075111992374,1.2189993858337438,-0.13598986282261905,2.5739886344901066,0.5415047615055641,1.8964940101619234,-2.2225914031982477,62.21373378935014,13.153360247039025,0.6774946243281812,1,-0.3199996948242223,-0.7200002670288121,-0.6999988555908239,0.8800010681152308,0.2900009155273402,2,-0.05224660563682326,-1.0487768569281977,19.59000015258789,-2.3142816660399435,18.670000076293945,1.7234056368321733,18.100000381469727,-0.05224660563682326
5154,2021-01-28,18.489999771118164,19.46999931335449,18.3700008392334,19.049999237060547,438900.0,-0.03396027373343691,-1.7500053644359266,-4.666703754331171,54.850079758765936,55.910716877195384,-0.2806861702953327,-0.610024031382622,-0.24702003040877685,-0.2662146888335215,9.648801373347027,1.0999984741210902,0.39280829082990465,0.5019997596740708,-0.8246913735802082,1.8286908929283499,-0.16134580695306866,1.1653453263012103,-1.379836314208987,37.404577929783336,-10.848841539298128,0.6633455666271397,1,0.3299999237060547,-0.07000064849853516,-0.16749954223632812,1.5300006866455078,1.9500007629394496,3,-0.014061667501368058,-6.5625014901175405,19.13999938964844,-1.0487768569281977,19.59000015258789,-2.3142816660399435,18.670000076293945,-0.014061667501368058
5155,2021-01-29,18.520000457763672,19.049999237060547,18.459999084472656,18.68000030517578,339200.0,0.0016225358040495852,-3.2142477622920667,0.2857142857142857,63.30644075878594,56.67141397997487,-0.29113755528066676,-0.5658627298504619,-0.2885351197743091,-0.2968275462579939,9.337076163286365,0.5900001525878906,0.4725773485350935,0.4665003776550307,-0.827408699694697,1.7604094550047584,-0.18045416101983136,1.1134549163298928,-1.2286468586230477,21.463448673694533,-28.833380755292193,0.6469545386748634,1,0.2999992370605469,-0.10000133514404297,-0.38500022888183594,1.6000003814697266,1.9399986267089844,4,-0.0037796810525927427,-1.7500053644359266,18.489999771118164,-6.5625014901175405,19.13999938964844,-1.0487768569281977,19.59000015258789,-0.0037796810525927427
5156,2021-02-01,18.040000915527344,18.739999771118164,17.760000228881836,18.739999771118164,503700.0,-0.02591790120799431,1.800003269745859,4.374997019764919,59.13371911335249,57.64687156868612,0.21981660121409163,-0.03820382382884091,0.1705888515748697,0.19077977754481168,8.791450957596718,0.9799995422363281,0.4556086792461933,-0.04499921798706197,-1.3031263086973226,1.2131278727231987,-0.6740627633421923,0.5840643273680683,-0.57832858268916,11.814380288468502,-41.07109870711247,0.629063545355131,2,0.779998779296875,0.39999866485595703,-0.10250139236450195,2.0399990081787074,3.6299991607666016,0,0.02937908827048319,-3.2142477622920667,18.520000457763672,-1.7500053644359266,18.489999771118164,-6.5625014901175405,19.13999938964844,0.02937908827048319
5157,2021-02-02,18.170000076293945,18.34000015258789,17.59000015258789,18.100000381469727,366600.0,0.00720616153931064,2.6585379469477757,-0.09999972752117842,58.587782994675806,58.11149888719971,0.19147188358748934,-0.1648406696851623,0.04400559353286937,0.06443144038894388,9.224102564120704,0.75,0.408473967062541,0.07749996185302876,-1.1807839970577128,1.3357839207637703,-0.5516420176023402,0.7066419413083977,1.9599990844726562,22.834651582086234,-32.10102159111405,0.6291419794553702,2,0.6499996185302734,0.26999950408935547,-0.2775001525878906,1.0649995803833008,4.030000686645508,1,0.07099609261211559,1.800003269745859,18.040000915527344,-3.2142477622920667,18.520000457763672,-1.7500053644359266,18.489999771118164,0.07099609261211559
5158,2021-02-03,18.520000457763672,18.540000915527344,18.010000228881836,18.309999465942386,259000.0,0.0192625415520149,3.2399731447361395,3.0000272479563526,56.77291078852521,58.178552609667534,-0.01773521932896216,-0.48455316188638875,-0.30972470636839233,-0.2651560404011093,9.892628079502657,0.5300006866455078,0.4062326079898213,0.39250030517577983,-0.8727912557648736,1.6577918661164333,-0.24014547529454688,1.0251460856461065,1.559198722839355,49.46812342174449,-4.758651266937008,0.6326457804703274,2,0.2999992370605469,-0.0800008773803711,-0.6825008392333984,0.7099990844726562,2.6000003814697266,2,0.023758024613035778,2.6585379469477757,18.170000076293945,1.800003269745859,18.040000915527344,-3.2142477622920667,18.520000457763672,0.023758024613035778
5159,2021-02-04,19.040000915527344,19.149999618530273,18.31999969482422,18.549999237060547,394200.0,0.02807777780295284,1.3380309689343548,2.333330305810159,58.10810910328108,58.37608950698995,-0.3977084942460962,-1.0272951698244697,-0.8152390901989861,-0.7631093053548241,9.94354422743806,0.8299999237060547,0.49081738986358303,0.89350070953369,-0.4160958265016603,2.2030972455690403,0.23870244151601483,1.5482989775513651,0.9894142845153802,92.94879867561491,40.9511366665936,0.6547982680176745,2,-0.18000125885009766,-0.600001335144043,-1.210000991821289,0.18999862670898438,1.4199981689453125,3,0.02048316023611041,3.2399731447361395,18.520000457763672,2.6585379469477757,18.170000076293945,1.800003269745859,18.040000915527344,0.02048316023611041
5160,2021-02-05,18.63999938964844,19.3700008392334,18.440000534057614,19.34000015258789,222700.0,-0.02100848249186249,1.4473623450283686,-1.4285680921129384,56.05213702930323,58.38106159455508,0.09716524537948246,-0.6030829908626281,-0.4231541516892676,-0.3422047281733853,10.8963604784147,0.9300003051757848,0.5521520897538039,0.4584992408752484,-0.8652000471288126,1.7821985288793094,-0.20335040312678387,1.1203488848772807,1.3406275094451878,58.988698427938346,8.680384606810541,0.6618496440020306,2,0.22000026702880504,-0.19999980926514027,-0.8099994659423864,0.5900001525878871,2.1400012969970668,4,0.09656658816248598,1.3380309689343548,19.040000915527344,3.2399731447361395,18.520000457763672,2.6585379469477757,18.170000076293945,0.09656658816248598
5161,2021-02-08,19.049999237060547,19.350000381469727,18.670000076293945,18.690000534057614,358800.0,0.021995700688691944,-2.4000047683761294,-0.5142833009084496,62.86764228942121,58.20666681055212,-0.2830263602082468,-0.9142535336052475,-0.8635493724577437,-0.7245537209440158,11.221256270320097,0.7100009918212855,0.5985313962167282,0.7759991645813002,-0.5171144973987793,2.06911282656138,0.12944233359126045,1.42255599557134,0.8828151271029689,82.02238883537123,29.68340342327501,0.64655683099004,2,-0.18999958038330078,-0.6099996566772461,-1.234999656677246,0.18000030517578125,0.8299999237060547,0,0.07401574298591296,1.4473623450283686,18.63999938964844,1.3380309689343548,19.040000915527344,3.2399731447361395,18.520000457763672,0.07401574298591296
5162,2021-02-09,19.149999618530273,19.280000686645508,18.71999931335449,19.06999969482422,323500.0,0.00524936406691201,2.294105767450753,0.22222281091219057,63.9999861283784,59.2976453293877,-0.505123635905484,-0.8963943343748397,-0.9821265776747303,-0.7942846373898682,11.563709834532911,0.5600013732910192,0.6369625122058089,0.771999549865722,-0.44577385308649653,1.9897729528179404,0.1631128483896127,1.3808862513418312,0.7359584614017294,83.82344691402349,28.280243689459837,0.60888670147611,2,-0.619999885559082,-0.7100000381469727,-1.3874998092651367,0.07999992370605469,0.2100009918212855,1,0.13159271582048615,-2.4000047683761294,19.049999237060547,1.4473623450283686,18.63999938964844,1.3380309689343548,19.040000915527344,0.13159271582048615
5163,2021-02-10,19.34000015258789,19.549999237060547,18.899999618530273,19.32999992370605,284100.0,0.009921699104044057,2.0232653043119546,0.12500298023512535,63.46863416692387,60.2552624858497,-0.7417762656534954,-0.9732640431523407,-1.188879126536925,-0.9585114194271931,11.992307794992492,0.6499996185302734,0.6443322089024051,0.8585000991821303,-0.3137809320007072,2.030781130364968,0.2723595835907098,1.4446406147735509,0.5000387687972285,82.92689734738879,24.34151465184972,0.5861405155914189,2,-0.7700004577636719,-0.9000005722045898,-1.4875001907348633,-0.1100006103515625,0.6599998474121094,2,0.14788007175733475,2.294105767450753,19.149999618530273,-2.4000047683761294,19.049999237060547,1.4473623450283686,18.63999938964844,0.14788007175733475
5164,2021-02-11,18.940000534057614,19.670000076293945,18.8799991607666,19.40999984741211,297600.0,-0.02068250338026767,-1.6779598553006327,-46.99885561699682,57.49999829701081,59.61010221231913,-0.3031060262824461,-0.5129278523913889,-0.8032101749976661,-0.5480550991451416,13.193895137049566,0.7900009155273438,0.49944190693721424,0.40350046157836417,-0.7450321401984006,1.552033063355129,-0.1707658393100182,0.9777667624667465,0.8550376119515626,40.650421632752945,-16.07468474389053,0.5742663008883816,2,-0.31000041961669567,-0.5000009536743129,-1.0700006484985316,0.2899990081787145,1.2199993133544957,3,0.11510032965710537,2.0232653043119546,19.34000015258789,2.294105767450753,19.149999618530273,-2.4000047683761294,19.049999237060547,0.11510032965710537
5165,2021-02-12,18.88999938964844,19.07999992370605,18.670000076293945,18.979999542236328,134700.0,-0.0026399758711337373,1.827576227934064,0.19148996611406685,52.16534597889531,58.83583853071278,-0.21802920484568844,-0.4306636300976443,-0.7954960411976764,-0.47804187823198063,13.878250777564032,0.4099998474121058,0.4590957425224502,0.3189993858337452,-0.8284260140171931,1.4664247856846835,-0.25471331409172393,0.8927120857592143,0.8609379964923107,21.999931335449574,-32.03838858966431,0.5737126999254696,2,-0.2599992752075231,-0.44999980926514027,-0.8399991989135778,0.15999984741210582,0.9700012207031179,4,0.08311274460308149,-1.6779598553006327,18.940000534057614,2.0232653043119546,19.34000015258789,2.294105767450753,19.149999618530273,0.08311274460308149
5166,2021-02-16,18.75,19.09000015258789,18.40999984741211,19.01000022888184,244400.0,-0.007411296674004086,2.2380961031057987,2.888886534141636,40.23256329731551,56.796369675450514,0.03718534415649444,-0.24328070415540992,-0.6867424045302819,-0.31337217728722777,14.433432587255169,0.6800003051757812,0.4582543648150157,0.14099998474121023,-0.975326574715524,1.2573265441979444,-0.4171632949871551,0.6991632644695756,0.9577186414696932,26.984134192548325,-21.17862759566495,0.558163279728367,2,0.09000015258789062,-0.3100004196166992,-0.6749997138977051,0.06499958038330078,0.5599994659423864,1,0.10826670328776045,1.827576227934064,18.88999938964844,-1.6779598553006327,18.940000534057614,2.0232653043119546,19.34000015258789,0.10826670328776045
5167,2021-02-17,18.739999771118164,18.850000381469727,18.350000381469727,18.850000381469727,218900.0,-0.0005333455403645493,8.090858648911084,0.42307889814033095,44.818661170607236,55.46811971790407,0.1525893541028296,-0.15540091661766908,-0.7074588670328303,-0.2710047811435956,15.557792636135453,0.5,0.40759332832327644,0.07649974822998118,-0.9451040320439965,1.0981035285039589,-0.43430214190700767,0.58730163836697,0.9253645005738917,29.54541513741583,-16.144350443152113,0.5108018901369896,2,0.25500011444091797,-0.16499996185302734,-0.6949996948242188,-0.09000015258789062,0.8099994659423828,2,0.06083241214364299,2.2380961031057987,18.75,1.827576227934064,18.88999938964844,-1.6779598553006327,18.940000534057614,0.06083241214364299
5168,2021-02-18,18.239999771118164,18.700000762939453,18.190000534057614,18.700000762939453,242700.0,-0.026680896803989995,1.2173875185033305,4.181803995006242,46.63073039571026,54.19285541706287,0.6802275649046656,0.41552100484268095,-0.2523560074225841,0.26006087906463904,16.64072999589931,0.5499992370605504,0.4038959120678385,-0.4550002098083503,-1.3734771358330242,0.4634767162163236,-0.9142386728206873,0.0042382532039866305,1.3838572181918067,3.3783278733316235,-41.56832373084159,0.45923846301233623,2,0.6900005340576172,0.33500003814697266,-0.28999996185302734,0.22999954223632812,1.6399993896484375,3,0.06140355555304566,8.090858648911084,18.739999771118164,2.2380961031057987,18.75,1.827576227934064,18.88999938964844,0.06140355555304566
5169,2021-02-19,18.21999931335449,18.68000030517578,18.059999465942386,18.68000030517578,423400.0,-0.0010965163385223686,1.6956500105733074,1.0000000000000078,45.94593340677474,53.069943903448596,0.6388616124820032,0.48728268466726377,-0.25197569342780923,0.31803228375006043,17.699700366663492,0.6200008392333949,0.39744917571533733,-0.492000675201421,-1.3580526542459772,0.37405130384313523,-0.9250266647236991,-0.05897468567914288,1.363180539221041,15.533955412514155,-31.04544835112914,0.43302598952227817,2,0.6450004577636754,0.4099998474121129,-0.2699995040893519,0.1350002288818395,1.5500011444091832,4,0.09769488220237443,1.2173875185033305,18.239999771118164,8.090858648911084,18.739999771118164,2.2380961031057987,18.75,0.09769488220237443
5170,2021-02-22,18.0,18.34000015258789,17.559999465942386,18.34000015258789,444800.0,-0.012074606017862921,3.5882372740634154,0.7391291728344327,49.4185917567112,51.57560495536971,0.8476715985031724,0.7372028678078522,-0.06551835803933415,0.5714363104073072,18.409995857249285,0.7800006866455043,0.37411049467820234,-0.7069999694824212,-1.5889379199491032,0.17493798098426083,-1.1479689447157604,-0.26603099424908194,1.5433162585757785,28.758191934038013,-21.3009197029515,0.4409689752333402,2,0.6149997711181641,0.8199996948242188,-0.0625,0.3549995422363281,2.270000457763672,0,0.11999999152289487,1.6956500105733074,18.21999931335449,1.2173875185033305,18.239999771118164,8.090858648911084,18.739999771118164,0.11999999152289487
5171,2021-02-23,18.020000457763672,18.149999618530273,17.6200008392334,17.850000381469727,502100.0,0.0011111365424261166,1.4651197863761571,-0.5,47.74775600398881,49.76980160821531,0.7444922000957099,0.7020012233567741,-0.09856531321046802,0.5829009326623122,17.657620712808033,0.529998779296875,0.2987768554023127,-0.6544995307922363,-1.5885448883125548,0.27954582672808215,-1.1215222095523956,-0.1874768520320771,1.4439831291067726,35.65896630648835,-17.10674512917359,0.46702267876015946,2,0.5949993133544922,0.7999992370605469,-0.20000076293945312,0.33499908447265625,1.6099987030029297,1,0.10210877390933404,3.5882372740634154,18.0,1.6956500105733074,18.21999931335449,1.2173875185033305,18.239999771118164,0.10210877390933404
5172,2021-02-24,18.100000381469727,18.649999618530273,17.75,18.0,760800.0,0.004439507307092638,-1.999996821087633,0.5882372740634362,43.13726101290076,47.51076014665718,0.5586328157968445,0.5319227427047082,-0.18933918578697728,0.5359490695896127,16.436662412088076,0.8999996185302734,0.2627647528788941,-0.49999961853027486,-1.3614546605014297,0.36145542344088,-0.9307271395158523,-0.06927209754469743,1.2878238405635969,47.368447470172455,-5.57420035590998,0.43072752098557743,2,0.5149993896484375,0.7199993133544922,-0.30250072479248047,0.25499916076660156,1.3500003814697266,2,0.0668507767387354,1.4651197863761571,18.020000457763672,3.5882372740634154,18.0,1.6956500105733074,18.21999931335449,0.0668507767387354
5173,2021-02-25,18.13999938964844,18.979999542236328,17.280000686645508,17.579999923706055,981800.0,0.0022098899080502665,-1.9310377145976556,5.599973297221039,32.558122342281635,44.73944059613172,0.36935434146470314,0.43549293857906335,-0.21762530357760212,0.5236583967917241,14.64103815709834,1.6999988555908203,0.14532977396101288,-0.41000061035155966,-1.2554215855320088,0.43542036482888946,-0.832711097941786,0.012709877238666678,1.174711842141246,50.58819305522696,2.594269944352405,0.42271048759022484,2,0.045001029968258166,0.5650005340576136,-0.38999938964844105,0.21500015258788707,1.69000053405761,3,0.07772877038886339,-1.999996821087633,18.100000381469727,1.4651197863761571,18.020000457763672,3.5882372740634154,18.0,0.07772877038886339
5174,2021-02-26,18.229999542236328,18.420000076293945,17.319999694824222,17.770000457763672,1154200.0,0.0049614198244816166,1.6190480515528909,0.8214277199328288,40.96916817770091,43.495420840443444,0.18779814828342722,0.34257973533853203,-0.2894671992578459,0.4664823335840502,13.708345969136504,1.100000381469723,0.0046399695636196725,-0.3070004463195808,-1.1642198470392948,0.5502189544001332,-0.7356101466794378,0.12160925404027623,0.9626290568447082,55.882323241956314,8.895852519012273,0.4286097003598564,2,-0.044999122619628906,0.47500038146972656,-0.5224995613098145,0.125,1.5699996948242188,4,0.09051012945488335,-1.9310377145976556,18.13999938964844,-1.999996821087633,18.100000381469727,1.4651197863761571,18.020000457763672,0.09051012945488335
5175,2021-03-01,18.450000762939453,19.040000915527344,18.26000022888184,18.43000030517578,583500.0,0.012068087011928519,-3.33332980121229,0.043479342543910574,35.57697245350842,42.97813296890933,-0.11307116159385444,0.12339178760804259,-0.4957941143100797,0.2770856232265366,12.919146161528566,0.8100013732910156,-0.15114393893329137,-0.08349924087524485,-0.9415820626607108,0.7745835809102211,-0.5125406517679778,0.3455421700174881,0.6278701613954532,66.47726841702006,22.93438753975098,0.4290414108927321,3,-0.28999996185302734,0.25499916076660156,-0.7825007438659668,-0.095001220703125,0.9599990844726562,0,0.07154469594796464,1.6190480515528909,18.229999542236328,-1.9310377145976556,18.13999938964844,-1.999996821087633,18.100000381469727,0.07154469594796464
5176,2021-03-02,18.56999969482422,18.93000030517578,18.350000381469727,18.350000381469727,312700.0,0.0065040068792738825,-4.272743035988313,10.99971390425329,36.19048051552899,42.01944622945619,-0.2919946314671691,0.047574040411063834,-0.6033438257289916,0.186304626438492,13.18862440734426,0.5799999237060547,-0.24519071662432879,0.009999752044677734,-0.8160498265561174,0.8360493306454728,-0.4030250372557198,0.4230245413450753,0.470001220703125,73.29538866016362,33.40820476614378,0.4130247893003983,3,-0.40999889373779297,0.13500022888183594,-0.8349995613098145,-0.21500015258789062,0.7600002288818324,1,0.09154554608922649,-3.33332980121229,18.450000762939453,1.6190480515528909,18.229999542236328,-1.9310377145976556,18.13999938964844,0.09154554608922649
5177,2021-03-03,19.459999084472656,19.549999237060547,18.43000030517578,18.530000686645508,414400.0,0.047926731517206056,1.0180184514716673,4.227278638495617,52.142838653248006,42.63190270251594,-1.1947637612796171,-0.7808618383277661,-1.454498812838942,-0.6690048988324442,14.006755972464102,1.1199989318847656,-0.280319750030916,0.8354991912841783,-0.06079654727893313,1.7317949298472897,0.38735132200262257,1.283647060565734,-2.1799983978271484,96.0352330369799,59.04796974055934,0.44814786928155487,3,-1.044999122619629,-0.7549991607666016,-1.4074993133544922,-1.1049995422363281,-0.1399993896484375,2,0.008735872779644271,-4.272743035988313,18.56999969482422,-3.33332980121229,18.450000762939453,1.6190480515528909,18.229999542236328,0.008735872779644271
5178,2021-03-04,18.959999084472656,19.950000762939453,18.739999771118164,19.600000381469727,466600.0,-0.025693731938505326,-1.2407427357385943,-0.6881746231954502,50.34480263871859,43.1206659505097,-0.6502746550448428,-0.25951349011002733,-0.9216307263211405,-0.13974442335105408,14.776856853094971,1.210000991821289,-0.252640781618382,0.3134992599487312,-0.5935321476039483,1.2205306675014107,-0.14001644382760858,0.7670149637250709,-1.6345984268188474,62.35736591634643,24.76631361806877,0.45351570377633926,3,-0.3449983596801758,-0.25499916076660156,-0.6299996376037598,-0.6049995422363281,0.720001220703125,3,0.025843971631205775,1.0180184514716673,19.459999084472656,-4.272743035988313,18.56999969482422,-3.33332980121229,18.450000762939453,0.025843971631205775
5179,2021-03-05,19.43000030517578,19.780000686645508,18.84000015258789,19.200000762939453,573800.0,0.02478909511593974,1.0215058615060255,-0.3593735564529348,58.132544656091156,44.08888293932969,-1.039948879270952,-0.7365628062725733,-1.3448876428303507,-0.6488282201021249,14.87037341248348,0.9400005340576172,-0.23995419372944227,0.764000511169435,-0.19398842363399993,1.72198944597287,0.2850060437677193,1.2429949785711507,-1.9996156433105483,69.23075186756452,28.441992660556693,0.47899446740171736,3,-0.8149995803833008,-0.8149995803833008,-0.8100008964538574,-1.0100011825561523,0.32999992370605824,4,0.020586701608219515,-1.2407427357385943,18.959999084472656,1.0180184514716673,19.459999084472656,-4.272743035988313,18.56999969482422,0.020586701608219515
5180,2021-03-08,20.440000534057614,20.51000022888184,19.670000076293945,19.670000076293945,710700.0,0.051981482913965094,-1.1818172810637642,3.347834740351269,70.16706824164781,46.57991763240292,-1.8633921124305743,-1.691522438357957,-2.288673514919065,-1.6699210197418637,14.999652577482475,1.0799999237060582,-0.1701427181556312,1.6840006828308063,0.4406029021373037,2.927398463524309,1.0623017924840568,2.305699573177556,-2.9088312281494133,96.75927315883415,51.98437093204199,0.6216988903467512,3,-1.5450000762939418,-1.5450000762939418,-1.8200011253356898,-2.0200014114379847,-1.100000381469723,0,-0.031311217234592625,1.0215058615060255,19.43000030517578,-1.2407427357385943,18.959999084472656,1.0180184514716673,19.459999084472656,-0.031311217234592625
5181,2021-03-09,20.459999084472656,20.700000762939453,20.049999237060547,20.479999542236328,586200.0,0.0009784026366204124,1.8260757793128612,-0.025974605030443368,70.47618788115761,49.617576173320344,-1.6772602078893293,-1.6869626205875434,-2.249241993903439,-1.7101097341879345,15.198427380129903,0.6500015258789062,-0.08578252574831424,1.6334992408752456,0.17809526624857952,3.0889032155019116,0.9057972535619143,2.361201228188577,-2.7500999231860384,89.4272409661433,40.960947734281405,0.7277019873133328,3,-1.4699983596801758,-1.4699983596801758,-1.8399996757507324,-2.0399999618530273,-0.7199993133544922,1,-0.05131961310093136,-1.1818172810637642,20.440000534057614,1.0215058615060255,19.43000030517578,-1.2407427357385943,18.959999084472656,-0.05131961310093136
5182,2021-03-10,21.670000076293945,21.8700008392334,20.38999938964844,20.399999618530273,698300.0,0.05913983606869144,-1.2945742623445362,-63.498569521266454,84.92872109745193,55.436531590561486,-2.6011391341947565,-2.8443213738961894,-3.3883958553080618,-2.9272425895784338,15.731368621892827,1.4800014495849574,0.04174491534370617,2.7175002098083496,0.7857829580748792,4.64921746154182,1.7516415839416126,3.6833588356750866,-3.720892786875101,93.61020144763447,37.811333998207665,0.9658586258667358,3,-2.0749998092651367,-2.094999313354492,-3.0400004386901855,-3.2500009536743164,-1.7199993133544922,2,-0.10798339383246036,1.8260757793128612,20.459999084472656,-1.1818172810637642,20.440000534057614,1.0215058615060255,19.43000030517578,-0.10798339383246036
5183,2021-03-11,22.200000762939453,22.200000762939453,21.26000022888184,21.649999618530273,579200.0,0.02445780732715863,2.4181766478590796,0.43307161115332976,86.71588001440018,60.51949957241696,-2.7878344660926686,-3.3192517646815887,-3.8512133275796643,-3.472223281747496,16.054654504268782,0.9400005340576136,0.2063173641452316,3.1045008659362807,0.68911595624893,5.5198857756236315,1.8968084110926036,4.312193320779958,-3.8588041185391546,100.0,37.49238529866294,1.2076924548436758,3,-1.9700002670288086,-2.4600000381469727,-3.5700011253356934,-3.780001640319824,-2.3900012969970668,3,-0.12972977338465186,-1.2945742623445362,21.670000076293945,1.8260757793128612,20.459999084472656,-1.1818172810637642,20.440000534057614,-0.12972977338465186
5184,2021-03-12,21.1200008392334,22.25,20.96999931335449,22.190000534057614,565300.0,-0.048648643540093905,1.1512641408426383,-1.9454499426062586,74.8407682969535,64.88214355502198,-1.4022366673641216,-2.179291142113634,-2.700365234948613,-2.4114001688787283,16.068980758499556,1.2800006866455114,0.37560180915664887,1.9155009269714363,-0.6616743602854598,4.492676214228332,0.62691328334299,3.2040885705998825,-2.3157477006084015,56.20158162084717,-10.138261275759767,1.2885876436284478,3,-0.8200006484985352,-1.3550004959106445,-2.4900012016296387,-2.7000017166137695,-1.2300014495849574,4,-0.0681818407593342,2.4181766478590796,22.200000762939453,-1.2945742623445362,21.670000076293945,1.8260757793128612,20.459999084472656,-0.0681818407593342
5185,2021-03-15,20.459999084472656,21.32999992370605,20.200000762939453,21.190000534057614,437500.0,-0.03125008184349576,1.2376215934477954,0.6822445399901592,67.63004282713086,68.37542825631107,-0.4773288989453519,-1.4710602026969823,-1.9776581115990517,-1.7821123691234249,16.031232603829853,1.129999160766598,0.575104684554173,1.1769991874694838,-1.4549033395824509,3.8089017145214186,-0.13895207605648352,2.492950450995451,-1.17334138525516,18.63635023763822,-49.453518142083176,1.3159512635259678,3,-0.11999893188476562,-0.6949987411499023,-1.8099994659423828,-2.0399999618530273,-0.0999984741210973,0,-0.034213044326187436,1.1512641408426383,21.1200008392334,2.4181766478590796,22.200000762939453,-1.2945742623445362,21.670000076293945,-0.034213044326187436
5186,2021-03-16,20.780000686645508,20.809999465942386,20.100000381469727,20.1200008392334,345800.0,0.015640352712219974,-1.028566601816894,-0.9041075847004859,68.71507635783973,70.21678800126571,-0.5038606861410742,-1.7193325727449924,-2.2363906585594258,-2.13016125119573,16.413291105346488,0.7099990844726598,0.7653575816810196,1.39550075531006,-1.3055206564069834,4.0965221670271035,0.04499004945153828,2.7460114611685817,-1.078475065318461,31.6279267826394,-37.4685810068221,1.3505107058585217,3,-0.2850008010864258,-1.015000343322754,-2.1300010681152344,-2.360001564025879,-0.9500007629394567,1,-0.0692974247581738,1.2376215934477954,20.459999084472656,1.1512641408426383,21.1200008392334,2.4181766478590796,22.200000762939453,-0.0692974247581738
5187,2021-03-17,19.8799991607666,20.700000762939453,19.729999542236328,20.700000762939453,316700.0,-0.04331094784117606,1.3658520132955896,-1.2424269572002427,60.847870513483045,71.3837955429062,0.516274998784457,-0.7689717043650077,-1.3039800901848437,-1.2635655365667091,16.728019075968078,1.0500011444091797,0.9482953723724137,0.4384992599487312,-2.253354465081575,3.1303529849790372,-0.9074276025664219,1.7844261224638842,2.3700008392333984,5.952364733432939,-62.780189358119635,1.3459268625151528,3,0.6650009155273438,-0.11499881744384766,-1.2299995422363281,-1.4600000381469727,-0.2199993133544922,2,-0.007042223116625057,-1.028566601816894,20.780000686645508,1.2376215934477954,20.459999084472656,1.1512641408426383,21.1200008392334,-0.007042223116625057
5188,2021-03-18,19.36000061035156,20.149999618530273,19.280000686645508,19.8799991607666,340100.0,-0.026156869837362207,-1.5588264168408061,0.6341433346436681,56.686393230518625,71.22311205117592,1.2281319505105124,-0.16945114117283921,-0.7504991127968594,-0.7737891774584185,17.129511401189525,0.8699989318847656,1.1254437315990842,-0.13749933242798207,-2.770055934278279,2.4950572694223148,-1.4537776333531305,1.1787789684971663,2.839599380493169,2.693600747526588,-64.86927368424257,1.316278300925148,3,1.404999732971195,0.40499973297119496,-0.8750009536743129,-0.94000148773193,-0.10000038146971946,3,0.03047521353240179,1.3658520132955896,19.8799991607666,-1.028566601816894,20.780000686645508,1.2376215934477954,20.459999084472656,0.03047521353240179
5189,2021-03-19,20.0,20.399999618530273,19.290000915527344,19.43000030517578,741400.0,0.033057818671051065,-1.6117663426412114,-1.0961563149921614,58.73730979202809,69.95313889010707,0.7571079281743316,-0.7054275471600064,-1.3759687501785578,-1.4370832226297772,17.882518894580443,1.1099987030029297,1.2206177413304324,0.4135000228881829,-2.1568270532205283,2.983827098996894,-0.8716635151661727,1.6986635609425385,2.082816018676759,35.12193079578342,-31.23249095326741,1.2851635380543556,3,0.7650003433227539,-0.2349996566772461,-1.4950003623962402,-1.580000877380371,-0.5900001525878906,4,-0.009500026702880637,-1.5588264168408061,19.36000061035156,1.3658520132955896,19.8799991607666,-1.028566601816894,20.780000686645508,-0.009500026702880637
5190,2021-03-22,20.15999984741211,20.649999618530273,19.88999938964844,20.11000061035156,409100.0,0.007999992370605558,-2.1020311247090633,0.08771800671923098,58.92255611156207,68.66940202681867,0.6182261839884582,-0.7328838528412476,-1.4960687800462864,-1.612019602123702,19.117441403066472,0.7600002288818324,1.3757070964058649,0.4654998779296875,-2.003674329996201,2.934674085855576,-0.7690872260332569,1.7000869818926319,1.8107035579833983,57.51633090655217,-7.631281473856305,1.2345871039629448,3,0.6050004959106445,-0.39499950408935547,-1.625,-1.7400007247924805,-0.8299999237060582,0,-0.013392879950756886,-1.6117663426412114,20.0,-1.5588264168408061,19.36000061035156,1.3658520132955896,19.8799991607666,-0.013392879950756886
5191,2021-03-23,19.86000061035156,20.350000381469727,19.82999992370605,20.229999542236328,304700.0,-0.014880914649364918,-1.4186050637852181,-7.400091554130926,52.4038543098037,65.0555279393022,0.9210203374539212,-0.30353068853841947,-1.1349770407480761,-1.319432396514415,20.38756567061954,0.5200004577636754,1.4691956395001675,0.07350063323974254,-2.2667226061100436,2.4137238725895287,-1.0966109864351523,1.2436122529146374,2.0030746862939495,40.84506285519304,-19.5529572824317,1.1701116196748935,3,0.904999732971195,-0.09500026702880504,-1.3250007629394496,-1.44000148773193,-0.3700008392333949,1,0.025176232861714443,-2.1020311247090633,20.15999984741211,-1.6117663426412114,20.0,-1.5588264168408061,19.36000061035156,0.025176232861714443
5192,2021-03-24,19.309999465942386,20.13999938964844,19.299999237060547,19.979999542236328,293100.0,-0.027693913771709378,-1.4347811664671888,1.8108162444712235,52.09080159415064,61.20829700371891,1.2304446835699387,0.3602380582092586,-0.5248238962224328,-0.7751669542105653,21.1398846252726,0.8400001525878942,1.4055818455198086,-0.5370004653930636,-2.7529061164953355,1.6789051857092083,-1.6449532909441977,0.5709523601580706,2.4497528463031237,2.189693626666406,-55.56619470491399,1.107952825551136,3,1.4550008773803675,0.45500087738036754,-0.6699995994567907,-0.8900003433227575,0.06000137329101207,2,0.026929076755325854,-1.4186050637852181,19.86000061035156,-2.1020311247090633,20.15999984741211,-1.6117663426412114,20.0,0.026929076755325854
5193,2021-03-25,19.549999237060547,19.649999618530273,19.07999992370605,19.239999771118164,272300.0,0.012428781862032334,1.2352919177073072,-0.46268571737651587,50.737093886036206,58.53011095806144,0.6425857750129254,0.24378720267331033,-0.7070902537936234,-1.0146152628772285,22.19800935284938,0.5699996948242223,1.3402860441226139,-0.3675006866455064,-2.4398034177247503,1.7048020444337375,-1.4036520521851266,0.6686506788941138,2.1105630101609627,29.9362678160977,-25.278887305506313,1.0361513655396215,3,0.6550006866455043,0.21500110626220703,-0.7649993896484375,-1.130000114440918,0.28000068664550426,3,0.005626629905081337,-1.4347811664671888,19.309999465942386,-1.4186050637852181,19.86000061035156,-2.1020311247090633,20.15999984741211,0.005626629905081337
5194,2021-03-26,19.8799991607666,20.049999237060547,19.420000076293945,19.790000915527344,266500.0,0.01687979215265023,1.9302395727523143,0.2903174202757662,46.24664104786525,56.154177427031925,0.13208403766704535,0.046102898332577524,-0.9927074032744869,-1.334794287869613,23.48072373876732,0.6299991607666016,1.0743996681685957,-0.12000074386596538,-2.034829702921858,1.794828215189927,-1.0774152233939098,0.8374137356619791,1.625729347043979,50.955375322548626,0.9541580832432288,0.9574144795279456,3,0.06500053405761719,-0.11499881744384766,-1.1274991035461426,-1.4600000381469727,-0.08999824523925781,4,-0.031187070324848798,1.2352919177073072,19.549999237060547,-1.4347811664671888,19.309999465942386,-1.4186050637852181,19.86000061035156,-0.031187070324848798
5195,2021-03-29,19.770000457763672,20.350000381469727,19.690000534057614,19.93000030517578,343800.0,-0.005533134187450717,-3.1250029802350117,-1.7778107449401293,45.430474517832565,53.56699944480891,0.14965082011443798,0.27411725539196397,-0.850294715198423,-1.2206241022597268,24.395801973608446,0.6599998474121129,0.7074160994771077,-0.295999431610106,-2.0718307223865864,1.4798318591663744,-1.1839150769983462,0.5919162137781342,1.590184335000636,54.33073113002118,8.931779917874223,0.8879156453882411,3,0.11999988555908203,-0.005000114440917969,-1.022500991821289,-1.350001335144043,0.07999992370605469,0,-0.01820943864521718,1.9302395727523143,19.8799991607666,1.2352919177073072,19.549999237060547,-1.4347811664671888,19.309999465942386,-0.01820943864521718
5196,2021-03-30,20.270000457763672,20.32999992370605,19.530000686645508,20.01000022888184,294800.0,0.025290844128617707,3.210531599315421,-1.6250029802350587,39.76608774191462,51.22457913685686,-0.4808691245358858,-0.09696422357540513,-1.3046323848809038,-1.714620489867297,25.278587603363086,0.7999992370605433,0.4636806437718164,0.11900053024292134,-1.5121817464018505,1.7501828068876932,-0.6965906080794646,0.9345916685653073,0.9533732428571398,93.70079567948146,52.15302544307831,0.8155911383223868,3,-0.4050006866455078,-0.505000114440918,-1.5525007247924805,-1.850001335144043,0.0,1,-0.04637397695260481,-3.1250029802350117,19.770000457763672,1.9302395727523143,19.8799991607666,1.2352919177073072,19.549999237060547,-0.04637397695260481
5197,2021-03-31,19.6299991607666,20.25,19.600000381469727,20.18000030517578,431100.0,-0.031573817589724884,-1.1311508215687194,-2.1153871547518905,31.51078694429968,48.42728954949919,0.13403559247090513,0.5864960221659175,-0.6145032721267896,-1.060300845397368,25.377971653630816,0.6700000762939453,0.2819780691921956,-0.5295007705688484,-2.1472382306205056,1.0882366894828088,-1.338369500594677,0.27936795945698023,1.4647721132393237,43.30701093045555,8.774951398726365,0.8088687300258284,3,0.2350006103515625,0.13500118255615234,-0.9124994277954102,-1.2100000381469727,0.6700000762939453,2,-0.007131910118888141,3.210531599315421,20.270000457763672,-3.1250029802350117,19.770000457763672,1.9302395727523143,19.8799991607666,-0.007131910118888141
5198,2021-04-01,19.450000762939453,19.63999938964844,19.15999984741211,19.63999938964844,361000.0,-0.009169557082147062,4.052663280261659,0.34545132976602727,36.19834908760971,45.9229605823416,0.36670615121685657,0.848594203479383,-0.38414564381142213,-0.873751298131566,24.789544778643233,0.4799995422363317,0.04283429071686129,-0.7339992523193359,-2.288868380807294,0.8208698761686222,-1.511433816563315,0.043435311924643116,1.5238842300484805,24.369813897352632,-7.114634840536379,0.7774345642439786,4,0.41499900817871094,0.3149995803833008,-0.7325010299682617,-1.0300016403198242,0.7199993133544922,3,-0.004113106455938431,-1.1311508215687194,19.6299991607666,3.210531599315421,20.270000457763672,-3.1250029802350117,19.770000457763672,-0.004113106455938431
5199,2021-04-05,19.82999992370605,20.059999465942386,19.21999931335449,19.40999984741211,384800.0,0.01953723114965933,-1.0999973773993807,-2.2105426948018754,44.54073380381275,44.324980325925,-0.044637603418035354,0.5271244557540946,-0.7170358443656575,-1.2438054287768026,24.35440926568358,0.8400001525878977,-0.07271804461629472,-0.3740000724792516,-1.8980173433591538,1.1500171984006506,-1.1360087079192027,0.3880085629606995,1.0302519651249682,56.3025021517765,22.234782431122113,0.762008635439951,4,-0.11499977111816051,-0.04500007629394176,-1.3849997520446742,-1.4100008010864222,0.2999992370605504,0,0.0,4.052663280261659,19.450000762939453,-1.1311508215687194,19.6299991607666,3.210531599315421,20.270000457763672,0.0
5200,2021-04-06,19.799999237060547,20.11000061035156,19.600000381469727,19.8799991607666,251000.0,-0.0015128939365067762,-1.1250114242798581,-0.19047597422355192,41.0583770753302,43.064371744316844,-0.07942574890361698,0.5341031915783248,-0.646395905393625,-1.195789951126212,23.14638159012914,0.5100002288818324,-0.1142788093044409,-0.37200069427490234,-1.9020179852474186,1.158016596697614,-1.1370093397611605,0.3930079512113558,0.9534375338629744,54.70079896709758,19.484879294529478,0.7650086454862576,4,-0.08499908447265625,0.4550008773803711,-1.35499906539917,-1.380000114440918,0.01000022888183949,1,-0.000504965753457598,-1.0999973773993807,19.82999992370605,4.052663280261659,19.450000762939453,-1.1311508215687194,19.6299991607666,-0.000504965753457598
5201,2021-04-07,19.40999984741211,19.959999084472656,19.399999618530273,19.90999984741211,246500.0,-0.01969693963010155,-1.1538422037193266,6.250005960470162,45.27163240407888,42.30668627875331,0.26823607165250607,0.8868765822217668,-0.2378268022411305,-0.7994410035058088,21.587395555359517,0.5599994659423828,-0.24225405274899003,-0.7095001220703132,-2.2696689402978976,0.8506686961572711,-1.4895845311841072,0.07058428704348074,1.2430307126783653,22.93577660575984,-15.321594865145983,0.7800844091137931,4,0.30500030517578125,0.8900003433227539,-0.9774994850158691,-0.9900007247924805,1.0599994659423793,2,0.022668755152838393,-1.1250114242798581,19.799999237060547,-1.0999973773993807,19.82999992370605,4.052663280261659,19.450000762939453,0.022668755152838393
5202,2021-04-08,19.32999992370605,19.600000381469727,18.950000762939453,19.450000762939453,326500.0,-0.0041215829126719505,2.095235716459053,0.24000167846680398,49.66886636466257,42.18799433193402,0.392664257007759,0.82487268105249,-0.16946279373924256,-0.72115647959237,18.86212156473441,0.6499996185302734,-0.39539106767763244,-0.6725000381469748,-2.0872778132844587,0.7422777369905091,-1.3798889257157185,0.03488884942176895,1.228648798201359,32.758552651050316,-9.584414493283028,0.7073888875687425,4,0.3200006484985387,1.0100002288818395,-0.8974995613098109,-0.9100008010864222,1.1900005340576207,3,0.048629101798640884,-1.1538422037193266,19.40999984741211,-1.1250114242798581,19.799999237060547,-1.0999973773993807,19.82999992370605,0.048629101798640884
5203,2021-04-09,19.31999969482422,19.440000534057614,19.049999237060547,19.270000457763672,347600.0,-0.0005173424170358265,1.6896556260030404,-0.41665739489786574,41.282042253176684,41.63637224363529,0.4096914883542446,0.6409072891590348,-0.15694750186972328,-0.7228468620318012,15.773743123211304,0.39000129699706676,-0.4600790400292354,-0.5385002136230455,-1.5363566807787663,0.4593562535326754,-1.0374284472009059,-0.03957198004518503,1.1099571903657548,31.896463840940353,-10.890649431891294,0.49892823357785965,4,0.3300008773803711,1.1750001907348633,-0.7599997520446777,-0.9000005722045898,1.1200008392333949,4,0.05072461478862578,2.095235716459053,19.32999992370605,-1.1538422037193266,19.40999984741211,-1.1250114242798581,19.799999237060547,0.05072461478862578
5204,2021-04-12,19.68000030517578,19.8799991607666,19.420000076293945,19.479999542236328,354300.0,0.01863357225869966,-1.874997019764919,4.0000762951094835,44.14634486736942,41.493691171361604,0.020492588436404446,0.17654562966538023,-0.48924331912127883,-1.081386366825214,13.20647299617905,0.5599994659423828,-0.4731531571113514,-0.1064995765686021,-0.9099730485770365,0.6969738954398323,-0.5082363125728193,0.2952371594356151,0.6315600902341494,62.931003298398345,21.097948998762384,0.40173673600421633,4,-0.039999961853027344,0.8649997711181641,-1.0199999809265137,-1.2600011825561523,0.9699993133544922,0,0.024898361967468752,1.6896556260030404,19.31999969482422,2.095235716459053,19.32999992370605,-1.1538422037193266,19.40999984741211,0.024898361967468752
5205,2021-04-13,19.76000022888184,20.020000457763672,19.51000022888184,19.75,296100.0,0.00406503671064562,-1.081634559616366,0.05000095367069621,48.71133501160395,42.48760753466042,-0.06825252777998969,0.04365277480457408,-0.5410047905756805,-1.1562517444157585,11.859812185264321,0.5100002288818324,-0.48671753386587113,0.00850028991699503,-0.7297846118278741,0.7467851916618642,-0.36064216095543955,0.3776427407894296,0.4426353959304521,75.70090625824471,32.34899421483651,0.369142450872434,4,-0.15999984741211293,0.8400001525878871,-1.144999504089359,-1.3400011062622106,0.5,1,0.018724642084971155,-1.874997019764919,19.68000030517578,1.6896556260030404,19.31999969482422,2.095235716459053,19.32999992370605,0.018724642084971155
5206,2021-04-14,19.34000015258789,19.75,19.25,19.75,268400.0,-0.02125506434357549,1.4390252979651839,-40.9990463474964,50.40000935872867,44.58641002515253,0.2301573010818423,0.36916763218593474,-0.08159029652815164,-0.7352636406844582,10.454745609538952,0.5100002288818395,-0.49392159938253144,-0.339499759674073,-0.9193173427829606,0.24031782343481467,-0.629408551228515,-0.04959096811963093,0.762424683274574,36.44855148416722,-11.609848437435794,0.2899087915544437,4,0.1900005340576172,1.260000228881836,-0.44499969482421875,-0.7300004959106445,0.850000381469723,2,0.024301929144070034,-1.081634559616366,19.76000022888184,-1.874997019764919,19.68000030517578,1.6896556260030404,19.31999969482422,0.024301929144070034
5207,2021-04-15,19.739999771118164,19.770000457763672,19.31999969482422,19.440000534057614,224400.0,0.02068250338026756,1.5,-0.7317057285609369,52.42967562860828,46.38989075193015,-0.17053095782998184,-0.04412022974460683,-0.4409057295658272,-1.12044288674322,9.547909318082086,0.4500007629394531,-0.47630727298279396,0.06749982833862234,-0.5054657412719834,0.6404653979492281,-0.21898295646667876,0.35398261314392343,0.2800006866455078,71.1339861569923,19.92472343639423,0.2864827848053027,4,-0.20999908447265625,0.8600006103515625,-0.7499990463256836,-1.0349998474121094,0.5699996948242223,3,0.03698072698584309,1.4390252979651839,19.34000015258789,-1.081634559616366,19.76000022888184,-1.874997019764919,19.68000030517578,0.03698072698584309
5208,2021-04-16,19.950000762939453,20.07999992370605,19.6299991607666,19.739999771118164,324800.0,0.010638348239929707,-1.0930160349530762,0.7000050862759476,50.923504228125,47.09908746574263,-0.337656420591248,-0.21887540564672037,-0.6182267709324876,-1.3198404093656428,9.386229855309203,0.4500007629394496,-0.44838245525550136,0.24800081253051687,-0.3179304083649157,0.8139320334259494,-0.03496479791719764,0.5309664229782314,-1.0,84.33744907034017,31.7289067352295,0.28296561044771545,4,-0.4200000762939453,0.6499996185302734,-0.36500024795532227,-0.6400003433227539,0.31999969482421875,4,0.02857141218175241,1.5,19.739999771118164,1.4390252979651839,19.34000015258789,-1.081634559616366,19.76000022888184,0.02857141218175241
5209,2021-04-19,19.809999465942386,20.1299991607666,19.540000915527344,20.020000457763672,245300.0,-0.007017608603661962,1.7441881096330336,-0.9999999999999831,50.523547007885576,48.15077301380433,-0.22438726142329202,-0.09890945133019358,-0.46326229472776603,-1.16387456179908,8.894945308681057,0.5899982452392578,-0.30171555074336,0.11749954223633097,-0.43355228508589505,0.668551369558557,-0.15802637142478204,0.393025455897444,-0.8373987197876005,63.63636363636404,10.781119714243083,0.27552591366111273,4,-0.269999504089359,0.7900009155273402,0.17500114440917613,-0.3349990844726598,0.2600002288818324,0,0.03180217491667947,-1.0930160349530762,19.950000762939453,1.5,19.739999771118164,1.4390252979651839,19.34000015258789,0.03180217491667947
5210,2021-04-20,19.88999938964844,19.940000534057614,19.63999938964844,19.63999938964844,231900.0,0.004038360719978318,-1.4000091552733807,-1.1904705679330998,44.4117515062438,48.05523069182266,-0.3243913048370253,-0.21099193874746547,-0.5141657071514203,-1.2362242892236175,8.115505605553485,0.3000011444091726,-0.1890828220398646,0.21099948883056996,-0.3038701218272237,0.7258690994883636,-0.04643531649832511,0.468434294159465,-0.8711027069091841,72.72727272727313,24.00439285328048,0.2574348053288968,4,-0.3499994277954137,0.25000095367431285,0.14250087738036754,-0.38999938964844105,0.4700012207031179,1,0.038210168537127664,1.7441881096330336,19.809999465942386,-1.0930160349530762,19.950000762939453,1.5,19.739999771118164,0.038210168537127664
5211,2021-04-21,20.36000061035156,20.399999618530273,19.8700008392334,19.88999938964844,240800.0,0.023630026904260415,-1.0784334258338133,1.8800048828124716,61.30032696546872,49.34761520302334,-0.7213176118191349,-0.6762873930732489,-0.9622265970237187,-1.7091769900801062,7.61661635369057,0.529998779296875,-0.1539024996824807,0.6560007095336893,0.06169764836683456,1.250303770700544,0.3588491789502619,0.9531522401171166,-1.296659828491208,96.29638786996793,44.95152403252196,0.29715153058342797,4,-0.6350011825561488,-0.480000495910641,-0.3075003623962367,-0.860000610351559,0.19999885559082742,2,-0.004911609944592832,-1.4000091552733807,19.88999938964844,1.7441881096330336,19.809999465942386,-1.0930160349530762,19.950000762939453,-0.004911609944592832
5212,2021-04-22,19.82999992370605,20.420000076293945,19.739999771118164,20.399999618530273,236100.0,-0.02603146712952653,1.2295069665057408,-1.212762158301435,55.307245306621915,50.90597109785059,-0.1262050226450242,-0.11102440158954252,-0.4192156761465604,-1.179651198045736,7.773177157126862,0.6800003051757812,-0.10609515411517023,0.09999999999999787,-0.46657814060706215,0.6665781406070579,-0.18328907030353392,0.38328907030352966,-0.6864596116455033,32.95446417540648,-20.901920712510496,0.28328907030353073,4,0.0050001144409215215,-0.00499916076659801,0.30000019073486683,-0.32999992370605113,1.1399993896484375,3,0.018154342498065024,-1.0784334258338133,20.36000061035156,-1.4000091552733807,19.88999938964844,1.7441881096330336,19.809999465942386,0.018154342498065024
5213,2021-04-23,19.65999984741211,19.93000030517578,19.46999931335449,19.93000030517578,243100.0,-0.008572873270196624,2.407408977239038,0.47368526722972226,47.477747158365794,51.2761269079613,0.10850663109970071,0.07129449035674895,-0.24403776073981476,-1.0111193797371634,8.066398901583955,0.4600009918212926,-0.062381466066927516,-0.07550010681152486,-0.6368323578920254,0.4858321442689757,-0.35616623235177514,0.20516601872872542,-0.414342754212889,20.00004015467611,-32.161138386005575,0.28066612554025017,4,0.17500019073486328,0.1400003433227539,0.49500036239624023,-0.15999984741210938,0.8600006103515625,4,0.03306203578713851,1.2295069665057408,19.82999992370605,-1.0784334258338133,20.36000061035156,-1.4000091552733807,19.88999938964844,0.03306203578713851
5214,2021-04-26,19.26000022888184,19.75,19.049999237060547,19.68000030517578,296300.0,-0.020345860713876007,1.5000051089744244,1.555553200808136,42.78076884435695,50.61717511160052,0.49468537406589164,0.4452942380179259,0.16949357835605028,-0.6112564361535462,7.7488542131811915,0.7000007629394531,-0.04678486865605791,-0.44449977874755575,-1.039690334845087,0.1506907773499755,-0.7420950567963196,-0.1469045006987919,1.1599998474121058,15.3285301590619,-35.00315506227486,0.297595278048765,4,0.4749994277954066,0.5399999618530238,1.0050001144409144,0.2399997711181605,1.6800003051757741,0,0.05244030201865013,2.407408977239038,19.65999984741211,1.2295069665057408,19.82999992370605,-1.0784334258338133,20.36000061035156,0.05244030201865013
5215,2021-04-27,19.40999984741211,19.51000022888184,19.1299991607666,19.3700008392334,196200.0,0.007788142094896422,2.1666785876069263,-0.09523571645905413,50.0,50.572729627297335,0.3238761351181516,0.281367269291529,0.03665961677705809,-0.7739342840805783,7.074360935361498,0.3800010681152379,0.016688451367482315,-0.2765001296997056,-0.8849764068395132,0.33197614744010195,-0.5807382682696094,0.027738008870198172,0.982600212097168,26.27740071699558,-26.38287299074704,0.3042381385699038,4,0.3249998092651367,0.3900003433227539,0.8550004959106445,0.09000015258789062,0.7700004577636719,1,0.034003083596113814,1.5000051089744244,19.26000022888184,2.407408977239038,19.65999984741211,1.2295069665057408,19.82999992370605,0.034003083596113814
5216,2021-04-28,19.32999992370605,19.3700008392334,19.1200008392334,19.309999465942386,139900.0,-0.0041215829126719505,3.999885561701316,0.5000238424489187,50.0,50.302765668563076,0.4495872512582295,0.3028618129324592,0.13776279926969082,-0.7005002936321709,6.6035241701507585,0.28999900817871094,0.04134604387103025,-0.3095000267028851,-0.8716566786304085,0.2526566252246383,-0.5905783526666468,-0.028421700739123423,1.0357481193542526,20.437993804601042,-33.30465202870712,0.2810783259637623,4,0.40499973297119496,0.3550004959106481,0.9350004196167028,0.17000007629394887,0.44000053405762074,2,0.053285084878987865,2.1666785876069263,19.40999984741211,1.5000051089744244,19.26000022888184,2.407408977239038,19.65999984741211,0.053285084878987865
5217,2021-04-29,19.489999771118164,19.709999084472656,19.309999465942386,19.450000762939453,169300.0,0.008277281326622754,-1.499985098913446,1.9999046347518072,52.32876597794898,50.45890586298797,0.27982180116070765,0.13896035910953586,0.001482912920614865,-0.8655636715335966,6.202866796346535,0.3999996185302699,0.04008429447466,-0.14250020980835032,-0.7086275022369044,0.42362708262020377,-0.42556385602262736,0.14056343640592672,0.8494332958221449,50.0,-6.2372830912893775,0.28306364621427677,4,0.24499988555908203,0.19500064849853516,0.7750005722045898,0.010000228881835938,0.7299995422363246,3,0.05489993367828738,3.999885561701316,19.32999992370605,2.1666785876069263,19.40999984741211,1.5000051089744244,19.26000022888184,0.05489993367828738
5218,2021-04-30,19.3700008392334,19.75,19.26000022888184,19.479999542236328,201300.0,-0.006156948860645439,-1.9696962691096571,-2.7500357636736448,45.4545556243543,49.895684598151156,0.3451967709075525,0.2663125819281724,0.16041542255851837,-0.7552095760734012,6.395449704271786,0.4899997711181605,0.06022014317424507,-0.2584991455078125,-0.8311486412799525,0.31415035026432747,-0.5448238933938825,0.027825602378257486,0.9436435511093144,45.714464771309146,-9.276397702441784,0.2863247478860695,4,0.36499881744384766,0.3149995803833008,0.8949995040893555,0.12999916076660156,1.25,4,0.08260187944237662,-1.499985098913446,19.489999771118164,3.999885561701316,19.32999992370605,2.1666785876069263,19.40999984741211,0.08260187944237662
5219,2021-05-03,19.82999992370605,20.030000686645508,19.479999542236328,19.51000022888184,354000.0,0.023748015722381277,-1.8947347287055163,-2.909122435886256,50.92347860045928,50.61920983084177,-0.12478988277241854,-0.20415356181524302,-0.253857355397745,-1.2091834839397926,6.231018486360904,0.6599998474121094,0.052830207727367906,0.2014999389648402,-0.3711495568072998,0.7741494347369802,-0.08482480892122979,0.4878246868509102,0.45837156357101705,78.02189049720984,24.59110493781428,0.2863247478860695,5,-0.09500026702880504,-0.14499950408935192,0.15500020980835316,-0.1949996948242152,0.4500007629394567,0,0.03479579105962327,-1.9696962691096571,19.3700008392334,-1.499985098913446,19.489999771118164,3.999885561701316,19.32999992370605,0.03479579105962327
5220,2021-05-04,19.790000915527344,19.950000762939453,19.6200008392334,19.84000015258789,289300.0,-0.0020170957303378145,1.4444397349496318,-0.15624776482369276,56.598251951256934,50.09675705148491,-0.11227420977607849,-0.17385568001250462,-0.1605617347817656,-1.1687595556551642,5.996135275546611,0.3299999237060547,0.035059191383471244,0.16200084686279226,-0.4100353909597736,0.7340370846853581,-0.12401727204849067,0.4480189657740752,0.4736031267453953,73.62639435592388,17.301948012526807,0.286018118911283,5,-0.055001258850097656,-0.10500049591064453,0.06499910354614258,-0.1550006866455078,0.5399990081787074,1,0.05811013468058879,-1.8947347287055163,19.82999992370605,-1.9696962691096571,19.3700008392334,-1.499985098913446,19.489999771118164,0.05811013468058879
5221,2021-05-05,19.850000381469727,19.88999938964844,19.51000022888184,19.88999938964844,131000.0,0.003031807133232922,18.00042916408036,0.7999923704891228,51.79154106329416,49.706123246670714,-0.2818663529533296,-0.20996633933270914,-0.1661133017362495,-1.2176022530727693,5.974879236821798,0.37999916076660156,0.029731368772175415,0.20000028610229492,-0.37057669638515023,0.7705772685897401,-0.08528820514142765,0.4852887773460175,0.38933156469876806,76.62335088753575,21.2563005350042,0.28528849124372313,5,-0.3100004196166992,-0.16499996185302734,-0.022500038146972656,-0.16000080108642578,0.9200000762939453,2,0.016624680975528605,1.4444397349496318,19.790000915527344,-1.8947347287055163,19.82999992370605,-1.9696962691096571,19.3700008392334,0.016624680975528605
5222,2021-05-06,20.270000457763672,20.350000381469727,19.770000457763672,19.959999084472656,303700.0,0.02115869361322642,1.468078371534316,-7.750226503265727,54.87804594385884,50.528378667281046,-0.7072651701513131,-0.5859764713115965,-0.528241474960808,-1.6230916394609665,6.663693934573339,0.5799999237060547,0.05473341463937231,0.573000335693358,-0.039882623991584154,1.1858832953783,0.2665588558508851,0.8794418155358308,-1.220001220703125,92.66055848560038,39.266133163101664,0.3064414798424717,5,-0.5700006484985352,-0.5850000381469727,-0.4550004005432129,-0.505000114440918,0.049999237060546875,3,-0.02466699500287839,18.00042916408036,19.850000381469727,1.4444397349496318,19.790000915527344,-1.8947347287055163,19.82999992370605,-0.02466699500287839
5223,2021-05-07,20.299999237060547,20.3700008392334,19.850000381469727,20.299999237060547,192700.0,0.0014799594780170455,6.428407945287594,0.0,57.72871212900671,52.189261254464355,-0.7117846586878898,-0.567908690053688,-0.5001160543464849,-1.6272406308782301,7.400658937462815,0.5200004577636719,-0.026180620365110485,0.5539991378784173,-0.08798461108604982,1.1959828868428843,0.23300726339618194,0.8749910123606526,-1.2239999771118164,92.13466290340901,38.38193737457669,0.32099187448223426,5,-0.5549983978271484,-0.6149988174438477,-0.4849991798400879,-0.534998893737793,-0.019998550415039062,4,-0.003940883089296188,1.468078371534316,20.270000457763672,18.00042916408036,19.850000381469727,1.4444397349496318,19.790000915527344,-0.003940883089296188
5224,2021-05-10,20.170000076293945,20.51000022888184,19.96999931335449,20.38999938964844,237900.0,-0.006403899785832001,1.347825005286656,-100.0,54.34784282714478,52.672354901924884,-0.49073298785107156,-0.42089739014082284,-0.315206318003284,-1.4693304474987343,7.840135067059753,0.5400009155273509,-0.052700102604514854,0.3994999885559096,-0.26874120729225837,1.0677411844040776,0.06537939063182563,0.7336205864799936,-1.0422407531738287,65.99998474121058,14.042342348331076,0.33412059792408444,5,-0.3549995422363281,-0.4399995803833008,-0.35500001907348633,-0.4049997329711914,-0.2199993133544922,0,0.022310399664715153,6.428407945287594,20.299999237060547,1.468078371534316,20.270000457763672,18.00042916408036,19.850000381469727,0.022310399664715153
5225,2021-05-11,20.1299991607666,20.309999465942386,19.75,19.75,210500.0,-0.001983188665148128,-1.9473721195207712,-1.7272743035988034,45.8781031214259,52.214366359861096,-0.3775645892593502,-0.3707651447161666,-0.22671988591008585,-1.405040221868596,7.942374404160654,0.5599994659423864,-0.033072035176264336,0.34099912643432617,-0.34623473113157743,1.0282329840002298,-0.002617802348627407,0.6846160552172798,-0.9193053833007809,61.99989318847621,15.004285337569257,0.34361692878295214,5,-0.24499893188476207,-0.39999866485595703,-0.37999916076660156,-0.36499881744384766,-0.14999961853027344,1,0.007451640940515203,1.347825005286656,20.170000076293945,6.428407945287594,20.299999237060547,1.468078371534316,20.270000457763672,0.007451640940515203
5226,2021-05-12,19.809999465942386,20.190000534057614,19.690000534057614,20.1200008392334,175800.0,-0.015896657136871384,1.2222184546264072,-0.8157948892982354,49.61239335827199,51.91254717989698,0.019761530415923545,-0.014491900950769576,0.13517805128881832,-1.063802455504021,8.407364912904974,0.5,0.03564762236694108,-0.002500534057613635,-0.6564238187537619,0.6514227506385346,-0.32946217640568776,0.3244611082904605,-0.5213473013916037,14.634021529787955,-32.72750353247794,0.3269616423480733,5,0.07500076293945312,-0.07999897003174183,0.17500066757201793,-0.04499912261963246,-0.6899986267089879,2,0.02624939282091643,-1.9473721195207712,20.1299991607666,1.347825005286656,20.170000076293945,6.428407945287594,20.299999237060547,0.02624939282091643
5227,2021-05-13,20.46999931335449,20.59000015258789,19.84000015258789,19.920000076293945,187700.0,0.033316500010349914,-1.1126787805847778,-1.774183227711816,63.19219961219242,53.883396511879006,-0.5437918407355689,-0.650341233514137,-0.5030821769648703,-1.6906868216893507,9.101515456615148,0.7800006866455043,0.0816168619930302,0.6209993362426722,-0.0944804060962241,1.3364790785815686,0.2632594650732223,0.9787392074121222,-1.1080662649438437,86.66656776706567,34.36332026100289,0.35773987116944883,5,-0.43499946594237926,-0.6999988555908168,-0.4624991416931117,-0.7049989700317347,-0.8099994659423793,3,0.014655649949800731,1.2222184546264072,19.809999465942386,-1.9473721195207712,20.1299991607666,1.347825005286656,20.170000076293945,0.014655649949800731
5228,2021-05-14,20.520000457763672,20.770000457763672,20.3799991607666,20.6299991607666,158400.0,0.0024426549138456544,1.0,-0.19999791925315188,73.16180724386967,56.354321916702375,-0.4621058849723134,-0.6908712450821142,-0.5141955001463714,-1.7074245611757881,9.484782342075414,0.3900012969970703,0.1415731700109113,0.642500495910646,-0.13282612412621475,1.4178271159475067,0.2548371858922138,1.030163805929078,-1.0598220410188475,76.85185021660779,19.05067641838405,0.38766331001843046,5,-0.38000011444091797,-0.6100006103515625,-0.5250000953674316,-0.755000114440918,-0.8299999237060582,4,-0.009746625656812946,-1.1126787805847778,20.46999931335449,1.2222184546264072,19.809999465942386,-1.9473721195207712,20.1299991607666,-0.009746625656812946
5229,2021-05-17,20.440000534057614,20.850000381469727,20.40999984741211,20.559999465942386,185300.0,-0.003898631672583197,-3.8888865341414824,1.0909122435886967,69.43400599268293,57.78051681019415,-0.3201443379874682,-0.5915840495100575,-0.4105874409529058,-1.5904566195053071,10.083122211310142,0.4400005340576172,0.18392741527355483,0.5310005187988232,-0.283005753806691,1.3450067914043373,0.12399738249606429,0.938003655101582,-0.8488399132109059,64.65518091861848,2.748051253991825,0.4070031363027574,5,-0.2600002288818324,-0.4900007247924769,-0.3675003051757777,-0.6750001907348597,-0.720001220703125,0,-0.007827780980020571,1.0,20.520000457763672,-1.1126787805847778,20.46999931335449,1.2222184546264072,19.809999465942386,-0.007827780980020571
5230,2021-05-18,20.649999618530273,20.799999237060547,20.450000762939453,20.549999237060547,141100.0,0.010273927543336114,-1.3333439298089456,-0.8333439298088962,73.74104470750972,60.219350548440325,-0.441781713204481,-0.781810289559111,-0.6266117413057088,-1.758538127893896,10.713797110570532,0.35999870300293324,0.2780075882877071,0.7029995918273926,-0.17566193538018737,1.5816611190349725,0.2636688282236044,1.1423303554311808,-0.907778226408805,82.75855265105058,14.961194374949272,0.4393307636037893,5,-0.37999916076660156,-0.6999998092651367,-0.5574994087219238,-0.8849992752075195,-1.0399990081787145,1,-0.03389825029162119,-3.8888865341414824,20.440000534057614,1.0,20.520000457763672,-1.1126787805847778,20.46999931335449,-0.03389825029162119
5231,2021-05-19,20.26000022888184,20.6299991607666,20.059999465942386,20.6299991607666,195800.0,-0.018886169339125236,2.081088325961648,-3.699975204562325,62.79072862118096,61.09853751258723,0.013960376586236833,-0.4212863760526666,-0.24793833310862112,-1.332614896397427,10.378213811763143,0.5900001525878871,0.3115623473089073,0.31800022125244354,-0.5518598422399634,1.1878602847448505,-0.11692981049375817,0.7529302529986452,-0.38484535803857867,41.58415654607603,-27.288610878288495,0.4349300317462034,5,0.010000228881832385,-0.31000041961670277,-0.15999984741211293,-0.4949998855590856,-0.7199993133544957,2,-0.013820369372274377,-1.3333439298089456,20.649999618530273,-3.8888865341414824,20.440000534057614,1.0,20.520000457763672,-0.013820369372274377
5232,2021-05-20,20.190000534057614,20.26000022888184,19.76000022888184,20.239999771118164,155900.0,-0.00345506880717783,10.111092273130984,0.13513346323962613,63.851368331518294,61.77883264619962,0.07981174787456524,-0.34038521162406,-0.22931945601190762,-1.228649769844914,10.036822053909006,0.5,0.32650213685445095,0.23000049591064098,-0.6449850664505377,1.1049860582718196,-0.20749228526994656,0.6674932770912285,0.6599998474121129,39.449563759680586,-31.016121774866576,0.4374927811805893,5,0.07999992370605824,-0.24000072479247692,-0.12499999999999645,-0.42500019073485973,-0.9800014495849574,3,-0.052996516420060535,2.081088325961648,20.26000022888184,-1.3333439298089456,20.649999618530273,-3.8888865341414824,20.440000534057614,-0.052996516420060535
5233,2021-05-21,20.309999465942386,20.399999618530273,20.059999465942386,20.34000015258789,144900.0,0.005943483343764822,3.5333468967358352,0.6000228885327313,59.16031367935528,62.31355162977857,-0.04315799856431113,-0.4313041785775802,-0.41745028902681725,-1.3192291664390545,10.255298059987545,0.3400001525878871,0.3647795259071458,0.31749944686890075,-0.5588534318192728,1.1938523255570743,-0.12067699247518604,0.7556758862129875,0.5182009124755815,50.45863853823638,-18.26425090168157,0.43817643934408673,5,-0.03999900817871449,-0.35999965667724965,-0.24499893188476918,-0.5449991226196325,-1.2600002288818395,4,-0.03200392100552507,10.111092273130984,20.190000534057614,2.081088325961648,20.26000022888184,-1.3333439298089456,20.649999618530273,-0.03200392100552507
5234,2021-05-24,20.270000457763672,20.5,20.21999931335449,20.46999931335449,170300.0,-0.001969424383579499,1.153849539669176,6.666475936169531,59.16031367935512,63.789352802881815,0.013988892717939905,-0.3286066535598735,-0.41263575382974693,-1.2423996380692692,10.971524589341067,0.28000068664551137,0.3597605143122067,0.22700042724609304,-0.585716753529109,1.039717608021295,-0.179358163141508,0.6333590176336941,0.5368359176635735,49.03853031311708,-18.276580479325943,0.40635859038760097,5,0.0,-0.32000064849853516,-0.2049999237060547,-0.505000114440918,-0.9600009918212855,0,-0.028613710439454376,3.5333468967358352,20.309999465942386,10.111092273130984,20.190000534057614,2.081088325961648,20.26000022888184,-0.028613710439454376
5235,2021-05-25,20.06999969482422,20.43000030517578,20.0,20.36000061035156,186800.0,-0.009866835639998683,1.0,1.450012874676949,53.985499985141985,64.2752535392007,0.22862617954335107,-0.08076604797930997,-0.22959183332979194,-1.0073154592990932,11.55570308749955,0.43000030517578125,0.33626272776939814,-0.006000328063965554,-0.7621231996976512,0.7501225435697201,-0.38406176388080837,0.37206110775287726,0.7158999576721179,35.63216626838814,-29.245363406281918,0.37806143581684215,5,0.2350006103515625,-0.11999988555908203,4.76837158203125e-07,-0.30499935150146484,-0.9699993133544922,1,-0.01743898289943624,1.153849539669176,20.270000457763672,3.5333468967358352,20.309999465942386,10.111092273130984,20.190000534057614,-0.01743898289943624
5236,2021-05-26,20.36000061035156,20.559999465942386,20.06999969482422,20.200000762939453,190900.0,0.01444947284190179,-1.333321223240496,-0.5517218699849988,51.71103130375748,62.99956817159683,0.027767581039125133,-0.30529819912893785,-0.5438455550814894,-1.2633838859790885,12.243582057945869,0.4899997711181676,0.342249337316467,0.23250055313109996,-0.44600766359160104,0.911008769853801,-0.10675355523024876,0.5717546614924487,0.4053810536724889,75.00011920940236,13.073627248917113,0.3392541083613503,5,-0.0550003051757777,-0.41000080108642223,-0.5200004577636683,-0.595000267028805,-1.610000610351559,2,-0.03683693406269739,1.0,20.06999969482422,1.153849539669176,20.270000457763672,3.5333468967358352,20.309999465942386,-0.03683693406269739
5237,2021-05-27,20.559999465942386,20.989999771118164,20.540000915527344,20.649999618530273,274900.0,0.009823126208019062,-5.923205587182347,-0.5625014901175308,54.64286565781455,60.94190799536848,-0.17670455471955293,-0.4437779473403545,-0.7372590748668948,-1.4376827502716587,12.964430254327567,0.6299991607666051,0.3900213365754972,0.37899942398071573,-0.25514779571530966,1.0131466436767411,0.06192581413270304,0.6960730338287284,-0.7999992370605469,56.56561569806122,-1.4761404894533712,0.3170736098480135,5,-0.18499946594238637,-0.5399999618530309,-0.7574996948242223,-0.7949991226196325,-2.2299995422363352,3,-0.04961082572519848,-1.333321223240496,20.36000061035156,1.0,20.06999969482422,1.153849539669176,20.270000457763672,-0.04961082572519848
5238,2021-05-28,20.96999931335449,21.25,20.51000022888184,20.690000534057614,347800.0,0.019941627337649814,-1.3125014901175807,-3.111092273131984,62.987008965782785,60.22557499237958,-0.576817797118018,-0.7670931890351653,-1.1190099048267186,-1.8161441239602603,13.961531276214046,0.7399997711181605,0.46464054968227586,0.7089993476867633,0.10254664293097093,1.3154520524425557,0.4057729953088689,1.0122257000646577,-1.1853990936279217,77.59994506835909,19.71533847771189,0.30322635237789614,5,-0.46499919891357067,-0.8199996948242152,-1.1399989128112757,-1.2049989700317347,-2.529998779296875,4,-0.08392943664814512,-5.923205587182347,20.559999465942386,-1.333321223240496,20.36000061035156,1.0,20.06999969482422,-0.08392943664814512
5239,2021-06-01,20.520000457763672,21.040000915527344,20.25,21.040000915527344,396700.0,-0.021459173596836578,2.0384623849172874,-1.8571525885558584,55.58741760544944,58.20850531437287,-0.12770735249475962,-0.2769501344911518,-0.666040874083663,-1.350315738587316,14.335346331367612,0.7900009155273438,0.4310188634589558,0.22450046539306712,-0.3566949228301226,0.8056958536162568,-0.06609722871852597,0.5150981595046602,-0.6767842468261662,41.60003662109375,-15.11281873892127,0.29059769411159425,6,-0.015000343322753906,-0.37000083923339844,-0.7025003433227539,-0.755000114440918,-2.1499996185302734,1,-0.0716374847909399,-1.3125014901175807,20.96999931335449,-5.923205587182347,20.559999465942386,-1.333321223240496,20.36000061035156,-0.0716374847909399
5240,2021-06-02,20.940000534057614,20.989999771118164,20.440000534057614,20.6299991607666,289000.0,0.020467839518738318,1.6829241061044657,-0.5961559622932111,65.7381924904578,58.53600129984808,-0.561268067513641,-0.6391470871739493,-1.083287161523078,-1.7403869645156824,14.729362816601196,0.5499992370605504,0.37432825624240706,0.5870005607604938,-0.010929210164206893,1.1849303316851945,0.28803567529814345,0.8859654462228441,-1.0405129715576074,73.72886561277569,11.21028175112005,0.2989648854623497,6,-0.43500041961669567,-0.7550001144409144,-1.172500610351559,-1.1750001907348597,-2.3000011444091726,2,-0.07784150079003727,2.0384623849172874,20.520000457763672,-1.3125014901175807,20.96999931335449,-5.923205587182347,20.559999465942386,-0.07784150079003727
5241,2021-06-03,20.18000030517578,20.809999465942386,19.6200008392334,20.780000686645508,635100.0,-0.0362941838347014,2.606067699528046,-1.9354765274103465,46.07047065032382,56.56034600193759,0.20807174696169284,0.15477912804433203,-0.31963628395202903,-0.9427577195232253,15.098795560067387,1.3199996948242152,0.31719384936978656,-0.18949966430664134,-0.7457456058147223,0.3667462772014396,-0.4676226350606818,0.08862330644739913,1.0699996948242188,34.355813145266325,-24.07101877134214,0.27812297075404097,6,0.25500011444091797,0.005000114440917969,-0.41250038146972656,-0.41499996185302734,-1.470001220703125,3,-0.05351833039512177,1.6829241061044657,20.940000534057614,2.0384623849172874,20.520000457763672,-1.3125014901175807,20.96999931335449,-0.05351833039512177
5242,2021-06-04,19.770000457763672,20.290000915527344,19.739999771118164,20.1299991607666,499900.0,-0.02031713782020872,-1.619052592858343,0.5999974568701064,40.74073027516716,54.51372562369446,0.6171267360903947,0.5537928501692733,0.1070561400665575,-0.4950552215195039,14.72588464174388,0.5500011444091797,0.2112487018806064,-0.5744995117187486,-1.1912302577248433,0.0422312342873461,-0.8828648847217941,-0.266134138715703,1.4473995590209974,9.202435322710684,-44.95662301873743,0.3083653730030466,6,0.6649999618530273,0.4849996566772461,-0.06000041961669922,-0.005000114440917969,-1.239999771118164,4,-0.051593345176839334,2.606067699528046,20.18000030517578,1.6829241061044657,20.940000534057614,2.0384623849172874,20.520000457763672,-0.051593345176839334
5243,2021-06-07,20.21999931335449,20.25,19.729999542236328,19.81999969482422,364000.0,0.02276170182960735,1.2608666807644304,-1.111114054560954,47.511295229464686,53.2193902403733,0.1710014145510037,0.10276196008689098,-0.32841404181590406,-0.907545382297382,14.307902118000717,0.5200004577636719,0.17506725751663765,-0.12050065994263193,-0.739480289040209,0.49847896915494516,-0.4299904744914187,0.18898915460615484,0.9654527198791563,42.25341140030251,-10.140993491102932,0.3094898145487881,6,0.21500110626221058,0.035000801086429334,-0.509999275207516,-0.45499897003173473,-1.7199993133544886,0,-0.09347178307766657,-1.619052592858343,19.770000457763672,2.606067699528046,20.18000030517578,1.6829241061044657,20.940000534057614,-0.09347178307766657
5244,2021-06-08,20.6200008392334,20.920000076293945,20.15999984741211,20.280000686645508,428800.0,0.01978246980526488,-1.6206821709505144,0.8500011920940399,49.67463340402802,52.740405064693974,-0.1945952217363427,-0.2759459633199697,-0.7195778030322444,-1.2764326982251184,13.762367325639307,0.7600002288818359,0.15055299519208631,0.2570008277893052,-0.36856341363860423,0.8825650692172147,-0.055781292924649506,0.56978294850326,0.5341421701202407,72.99275763844994,23.42965453873913,0.31278212071395556,6,-0.18500041961669922,-0.2550010681152344,-0.9100008010864258,-0.8550004959106445,-1.7600002288818395,1,-0.10572260991512317,1.2608666807644304,20.21999931335449,-1.619052592858343,19.770000457763672,2.606067699528046,20.18000030517578,-0.10572260991512317
5245,2021-06-09,20.280000686645508,20.600000381469727,20.15999984741211,20.600000381469727,380900.0,-0.01648885250969423,1.7500059604701619,-0.941175150624376,50.21930338236668,52.574657517872765,0.1992829782254475,0.07996812879311932,-0.3709623721896165,-0.9127277256676862,13.685707235756905,0.46000099182128906,0.13007675516576,-0.0904994010925293,-0.7078442956275772,0.5268454934425186,-0.39917184836005504,0.21817304617499644,0.8434594793057251,50.769248826979904,0.18873045684476608,0.3086724472675243,6,0.1549997329711914,0.09999942779541016,-0.5700006484985352,-0.5150003433227539,-1.5700016021728516,2,-0.09418144885319724,-1.6206821709505144,20.6200008392334,1.2608666807644304,20.21999931335449,-1.619052592858343,19.770000457763672,-0.09418144885319724
5246,2021-06-10,20.32999992370605,20.420000076293945,20.1299991607666,20.280000686645508,448200.0,0.002465445530949628,1.521752110526927,-0.1562477648236782,51.54184448292755,52.230099609551985,0.16157158974651864,0.07475626810912317,-0.4277066676673158,-0.93513762655191,13.716825641207347,0.29000091552734375,0.11360890869456242,-0.06650018692016957,-0.6254944354151668,0.49249406157482767,-0.3459973111676682,0.21299693732732905,0.7633910557108265,50.420177495539875,-1.503545604933052,0.27949712424749934,6,0.10500049591064808,0.050000190734866834,-0.6199998855590785,-0.5649995803832972,-1.5599994659423793,3,-0.08312840828331547,1.7500059604701619,20.280000686645508,-1.6206821709505144,20.6200008392334,1.2608666807644304,20.21999931335449,-0.08312840828331547
5247,2021-06-11,20.770000457763672,21.030000686645508,20.399999618530273,20.450000762939453,328600.0,0.021642918628078878,-1.9999909174303594,6.400091554131835,54.73252175496527,51.3129343639056,-0.2743594592475631,-0.36007793518045617,-0.8488461726709389,-1.3392813174007685,13.42416740652997,0.7000007629394567,0.14110300540802356,0.3585002899169929,-0.2243880805401801,0.9413886603741659,0.06705610468840817,0.6499444751455776,0.2939227188495366,80.0,26.738807034414634,0.2914441852285858,6,-0.4399995803833008,-0.33500003814697266,-1.1575002670288086,-1.005000114440918,-1.5100002288818324,4,-0.09918157572890196,1.521752110526927,20.32999992370605,1.7500059604701619,20.280000686645508,-1.6206821709505144,20.6200008392334,-0.09918157572890196
5248,2021-06-14,20.31999969482422,20.700000762939453,20.07999992370605,20.600000381469727,357000.0,-0.021665900482503164,1.5833290285664479,-0.8750029802350809,50.47437602198771,50.744818632409846,0.08240869673183226,0.07817931260884237,-0.3790217811509109,-0.8550377478695879,12.60742823826745,0.6900005340576207,0.14665584198730386,-0.08150043487548686,-0.6634128097875447,0.500411940036571,-0.3724566223315158,0.20945575258054205,0.7150450350413919,25.263113513253334,-27.353581389795504,0.29095618745602914,6,0.005001068115234375,0.11500072479248047,-0.6274995803833008,-0.5549993515014648,-1.3199996948242188,0,-0.08809050369398619,-1.9999909174303594,20.770000457763672,1.521752110526927,20.32999992370605,1.7500059604701619,20.280000686645508,-0.08809050369398619
5249,2021-06-15,20.280000686645508,20.61000061035156,20.200000762939453,20.299999237060547,232500.0,-0.001968455156468263,-3.5555944092994274,0.0714232191878802,52.054804746798474,49.224442216447706,0.09474724557981418,0.1112824422260239,-0.3315055990458369,-0.7849919926540068,11.625286212665165,0.4099998474121058,0.1251489893144324,-0.11349945068359446,-0.69757846360244,0.4705795622352511,-0.405538957143019,0.1785400557758301,0.75,21.052694981067365,-32.31980291752603,0.29203950645942295,6,0.04500007629394531,0.1549997329711914,-0.565000057220459,-0.5150003433227539,-1.4500007629394567,1,-0.08777123404229703,1.5833290285664479,20.31999969482422,-1.9999909174303594,20.770000457763672,1.521752110526927,20.32999992370605,-0.08777123404229703
5250,2021-06-16,19.950000762939453,20.280000686645508,19.8799991607666,20.280000686645508,380700.0,-0.0162721850361357,1.4242522324653932,16.501192179303768,46.019417188070605,49.21876960953068,0.30122442813808803,0.40701943224920356,0.003299018252430841,-0.43007200706839654,10.365987772394991,0.40000152587890625,0.026180055099416677,-0.4084994316101067,-1.0114490558765468,0.19445019265633334,-0.7099742437433285,-0.10702461947688491,1.0517999267578126,6.087087764457683,-42.70936093038909,0.3014748121332201,6,0.42999935150146484,0.4849996566772461,-0.17750024795532227,-0.18500041961669922,-0.8500003814697266,2,-0.05463659703776835,-3.5555944092994274,20.280000686645508,1.5833290285664479,20.31999969482422,-1.9999909174303594,20.770000457763672,-0.05463659703776835
5251,2021-06-17,19.979999542236328,20.11000061035156,19.84000015258789,19.899999618530273,392500.0,0.001503698152864441,-1.700020027275206,-0.2424240672774037,44.17670482770079,49.60054455981219,0.26806158508831146,0.37415107008887816,-0.008874647090063803,-0.44382455955647515,9.970415946284682,0.2700004577636683,-0.019350407998793173,-0.36450061798095845,-0.9896733799568018,0.2606721439948849,-0.6770869989688819,-0.05191423699303499,0.9941651504516607,11.764649312473253,-34.55990285417384,0.31258638098792196,6,0.40000057220458984,0.4550008773803711,-0.1724991798400879,-0.19499969482421875,-0.6700000762939418,3,-0.06356358793096961,1.4242522324653932,19.950000762939453,-3.5555944092994274,20.280000686645508,1.5833290285664479,20.31999969482422,-0.06356358793096961
5252,2021-06-18,19.1200008392334,19.959999084472656,19.100000381469727,19.88999938964844,1718900.0,-0.04304297911443655,-1.1234549877199633,-9.624991059294802,32.965012248487994,47.98429089525923,1.146755073229869,1.2120187722796416,0.8619024562650992,0.41289467661207624,10.4359936311352,0.8799991607666016,-0.17151724717621875,-1.1709993362426765,-2.0013167329130432,-0.34068193957230974,-1.5861580345778599,-0.7558406379074931,1.827080576385498,1.2500283121995182,-39.419838426680876,0.4151586983351829,6,0.9449996948242188,1.0549993515014648,0.6874995231628418,1.1349992752075195,0.019998550415042615,4,-0.018305458478408698,-1.700020027275206,19.979999542236328,1.4242522324653932,19.950000762939453,-3.5555944092994274,20.280000686645508,-0.018305458478408698
5253,2021-06-21,19.65999984741211,19.799999237060547,19.200000762939453,19.229999542236328,342700.0,0.028242624711116937,-1.4489840404826781,-0.558443006086185,42.21013466165964,47.15490214610719,0.5799548421926026,0.654376851083164,0.3395012979489067,-0.12009179519980506,10.664632069206235,0.6799983978271484,-0.1732796685127873,-0.5985003471374526,-1.4752711708258275,0.2782704765509223,-1.03688575898164,-0.16011493529326515,1.2131983268408213,37.0860517257714,-3.3229715002753295,0.4383854118441869,6,0.4050006866455078,0.5150003433227539,0.24250030517578125,0.6400003433227539,-0.32999992370605824,0,-0.020345860713876007,-1.1234549877199633,19.1200008392334,-1.700020027275206,19.979999542236328,1.4242522324653932,19.950000762939453,-0.020345860713876007
5254,2021-06-22,19.690000534057614,19.780000686645508,19.270000457763672,19.700000762939453,296300.0,0.0015259759348091873,5.0,-0.02325632973156022,37.81675760969304,45.77684150469901,0.45165696399199007,0.6099695543658648,0.3162042300362238,-0.1324556597164026,10.719745188263216,0.5100002288818359,-0.11375282438933354,-0.5394996643066428,-1.4522967801041027,0.37329745149081717,-0.9958982222053727,-0.0831011064079128,1.1122697284839873,49.9999999999997,13.235412993931334,0.4563985578987295,6,0.37500000000000355,0.48499965667724965,0.334999561309818,0.649999618530277,-0.3600006103515625,1,-0.03504319529418631,-1.4489840404826781,19.65999984741211,-1.1234549877199633,19.1200008392334,-1.700020027275206,19.979999542236328,-0.03504319529418631
5255,2021-06-23,19.71999931335449,20.01000022888184,19.670000076293945,19.809999465942386,323400.0,0.0015235540113360813,-2.5789748428936066,8.999809269499707,44.772711016899514,45.02471556402922,0.37310409716151227,0.5822578467155601,0.29081684077662473,-0.14494314837002875,11.101669134736072,0.3400001525878942,-0.11874004126921633,-0.49200086593628356,-1.4307255279094022,0.4467237960368351,-0.9613631969228429,-0.02263853494972423,1.0141801539442383,61.38601894884328,23.312238875506914,0.4693623309865589,6,0.34500122070312855,0.45500087738037465,0.34500074386597035,0.7750005722045934,-0.2699985504150355,2,-0.045131816462373076,5.0,19.690000534057614,-1.4489840404826781,19.65999984741211,-1.1234549877199633,19.1200008392334,-0.045131816462373076
5256,2021-06-24,19.61000061035156,19.940000534057614,19.5,19.850000381469727,394500.0,-0.005578027729871038,1.0952402577645155,2.666659602424277,48.04877980701324,44.28207756981233,0.41373949489040385,0.667405729491751,0.4177837454716524,-0.01023078965684121,11.353470263969099,0.44000053405761363,-0.17227374390095562,-0.5644995689392118,-1.537621869971744,0.40862273209332045,-1.051060719455478,-0.07793841842294569,1.0588116935140093,56.04399059320587,13.7267103513067,0.48656115051626564,6,0.2899999618530309,0.5649995803833043,0.49999952316284535,0.9349994659423864,-0.32999992370605113,3,-0.02600715007691623,-2.5789748428936066,19.71999931335449,5.0,19.690000534057614,-1.4489840404826781,19.65999984741211,-0.02600715007691623
5257,2021-06-25,19.540000915527344,19.799999237060547,19.5,19.65999984741211,1185500.0,-0.00356959166983728,-1.9999809265864312,0.499996026353218,40.860225528866934,43.213838626132244,0.3251034370521779,0.6925805849396411,0.4913929308376517,0.08225069804722906,10.845923472119376,0.2999992370605469,-0.21066669323719722,-0.5834993362426744,-1.5782278709333895,0.41122919844804073,-1.080863603588032,-0.08613506889731681,1.06605891144239,41.97535515561366,-0.33554575830708444,0.49736426734535727,6,0.3149995803833008,0.6349992752075195,0.5699992179870605,1.0599994659423828,0.1699981689453125,4,-0.011770800348437471,1.0952402577645155,19.61000061035156,-2.5789748428936066,19.71999931335449,5.0,19.690000534057614,-0.011770800348437471
5258,2021-06-28,19.209999084472656,19.6299991607666,19.030000686645508,19.5,416200.0,-0.016888526898299894,1.1818156597007885,2.4166958069746003,30.68488526370298,40.83940312801052,0.5376309797255985,0.9317376815614082,0.814474026796077,0.4274551088908396,10.170176917695045,0.5999984741210938,-0.27371567340432534,-0.8255011558532708,-1.8163112184113395,0.16530890670479792,-1.3209061871323051,-0.3300961245742364,1.3358183646770776,18.367192031171477,-19.233892550661274,0.4954050312790346,6,0.44500160217285156,0.9300012588500977,0.900001049041748,1.3900012969970703,-0.019998550415042615,0,-0.003643919737653434,-1.9999809265864312,19.540000915527344,1.0952402577645155,19.61000061035156,-2.5789748428936066,19.71999931335449,-0.003643919737653434
5259,2021-06-29,19.049999237060547,19.489999771118164,18.950000762939453,19.209999084472656,347600.0,-0.00832898776874158,-2.0000211929512246,0.5517218699850044,32.27661318204976,39.312424905119315,0.564131086367393,1.028704280529677,0.9700645871067977,0.5935785597324283,10.104157720422844,0.5399990081787109,-0.4034703314226675,-0.9120009422302253,-1.9674652543858002,0.14346336992534958,-1.4397330983080145,-0.3842687861524361,1.4048692063389332,9.433823066334348,-25.406824478355226,0.5277321560777883,6,0.48000144958496094,1.0500011444091797,1.0600008964538574,1.5500011444091797,0.18000030517578125,1,0.014698199362695119,1.1818156597007885,19.209999084472656,-1.9999809265864312,19.540000915527344,1.0952402577645155,19.61000061035156,0.014698199362695119
5260,2021-06-30,19.309999465942386,19.540000915527344,19.100000381469727,19.15999984741211,341000.0,0.013648306524654652,-2.259280713776076,-0.9374985098824817,36.14128491151043,38.41960046998706,0.2277498349670104,0.6749312908262688,0.7060063553224829,0.34766287481148694,9.992690504632465,0.4900016784667969,-0.47863619289371684,-0.5705006599426241,-1.5575001965277941,0.4164988766425459,-1.064000428235211,-0.07700089165003732,1.024479563020293,36.36351376084974,3.349256121721936,0.4934997682925859,6,0.17000102996825817,0.7900009155273402,0.8000006675720179,1.2900009155273402,0.010000228881832385,2,0.0010357565156302595,-2.0000211929512246,19.049999237060547,1.1818156597007885,19.209999084472656,-1.9999809265864312,19.540000915527344,0.0010357565156302595
5261,2021-07-01,19.100000381469727,19.489999771118164,19.049999237060547,19.440000534057614,334800.0,-0.010875147088586945,1.0000086697935722,-2.2666734483678637,25.79706555373174,37.62316194834747,0.3350252024599314,0.8430969556340386,0.8942716996850528,0.5641218293457513,10.684702756382379,0.4400005340576172,-0.5746320355539645,-0.7264997482299798,-1.7615139008582545,0.30851440439829503,-1.244006824544119,-0.2089926719158406,1.1237203862110938,17.6470456238612,-9.034542841830447,0.5175070763141378,7,0.38000011444091797,1.0,1.0274996757507324,1.5,0.2899990081787145,3,0.018324626936096156,-2.259280713776076,19.309999465942386,-2.0000211929512246,19.049999237060547,1.1818156597007885,19.209999084472656,0.018324626936096156
5262,2021-07-02,18.75,19.209999084472656,18.729999542236328,19.209999084472656,312000.0,-0.018324626936096156,1.0869586850878212,1.3529378765609539,26.567131377244564,35.88505047230135,0.7007084914285535,1.1728984965950495,1.2351093237113773,0.9170157066468114,11.593531958055705,0.4799995422363281,-0.6241911304096703,-1.0255001068115241,-2.167252976771323,0.1162527631482746,-1.5963765417914217,-0.45462367183162655,1.3718231673015104,2.2222740267749477,-23.620940964760656,0.5708764349798985,7,0.619999885559082,1.239999771118164,1.377500057220459,1.390000343322754,0.7600002288818395,4,0.028266703287760375,1.0000086697935722,19.100000381469727,-2.259280713776076,19.309999465942386,-2.0000211929512246,19.049999237060547,0.028266703287760375
5263,2021-07-06,18.32999992370605,18.790000915527344,18.07999992370605,18.729999542236328,499100.0,-0.02240000406901066,1.7307606251673644,0.8695661187865998,23.86054964430207,34.33436069836902,1.0194097384688163,1.5220825563570308,1.6463577378172651,1.3344626073743164,12.836783846511238,0.7100009918212926,-0.6834336167105093,-1.351000213623049,-2.6410744282478618,-0.06092599899823625,-1.9960373209354536,-0.7059631063106444,1.6526408810889421,17.123276038883716,-8.940663896207838,0.6450371073124064,7,0.7150001525878942,1.3350000381469762,1.8674998283386266,1.6400003433227575,1.2900009155273473,1,0.07528637024061635,1.0869586850878212,18.75,1.0000086697935722,19.100000381469727,-2.259280713776076,19.309999465942386,0.07528637024061635
5264,2021-07-07,18.440000534057614,18.5,18.09000015258789,18.34000015258789,269300.0,0.006001124430409899,2.7272829733924033,-0.2500011920940213,28.490003254994264,32.52517094704621,0.7972938184350298,1.3074199581848553,1.5415983978065597,1.2289094026945797,13.81114908875446,0.4099998474121094,-0.6000878612535949,-1.1319995880127003,-2.4559587348625023,0.1919595588371017,-1.7939791614376013,-0.4700200145877993,1.3143233650067074,24.657559300865692,-3.770836768844383,0.6619795734249009,7,0.5699996948242188,1.1199998855590856,1.887499332427982,1.659999847412113,1.2399997711181676,2,0.040672450015106776,1.7307606251673644,18.32999992370605,1.0869586850878212,18.75,1.0000086697935722,19.100000381469727,0.040672450015106776
5265,2021-07-08,18.3700008392334,18.59000015258789,18.149999618530273,18.209999084472656,221700.0,-0.003796078785080814,-2.1428532503184585,1.600011444048198,27.323944872747504,30.22241150990558,0.7327100251771199,1.293298550576793,1.6112983481753105,1.3037929850299292,14.753618866713966,0.4400005340576172,-0.6215743735998025,-1.10649929046631,-2.489650129951496,0.2766515490188759,-1.7980747102089047,-0.4149238707237153,1.1834041827879318,20.56744304331731,-9.557003872576992,0.6915754197425931,7,0.5699987411499023,1.1849994659423828,1.9574990272521973,1.7299995422363281,1.4299983978271484,3,0.04681538724626533,2.7272829733924033,18.440000534057614,1.7307606251673644,18.32999992370605,1.0869586850878212,18.75,0.04681538724626533
5266,2021-07-09,18.63999938964844,18.75,18.530000686645508,18.56999969482422,198900.0,0.014697797391407752,-1.933368937717759,0.4374932945510253,41.89185967313433,30.33703752593529,0.34715382106205084,0.9383050671422168,1.3467103111971959,1.0425333237912184,15.661163780119299,0.37999916076660156,-0.6198376474679854,-0.7520007133483837,-2.1220349935290095,0.6180335668322421,-1.4370178534386966,-0.0669835732580708,0.7365970205750543,49.55751166775022,15.128762824019894,0.6850171400903128,7,0.21500015258788707,0.9150009155273402,1.7050008773803675,1.4600009918212855,1.4600009918212855,4,0.036480704261900865,-2.1428532503184585,18.3700008392334,2.7272829733924033,18.440000534057614,1.7307606251673644,18.32999992370605,0.036480704261900865
5267,2021-07-12,18.709999084472656,18.729999542236328,18.399999618530273,18.709999084472656,225700.0,0.0037553485577412893,15.499618539004388,0.0,30.92366309300209,30.363568395857413,0.16431651984785844,0.7442187299919922,1.2778880229892806,0.9819279570245811,15.703231857041091,0.3299999237060547,-0.6735895523512205,-0.5790009498596191,-1.816126760656605,0.6581248609373667,-1.1975638552581138,0.03956195553887554,0.5110057473687455,88.73215221158114,52.38243151046656,0.6185629053984935,7,0.10000133514404297,0.845001220703125,1.600001335144043,1.3900012969970703,1.7900009155273438,0,0.036344219051304805,-1.933368937717759,18.63999938964844,-2.1428532503184585,18.3700008392334,2.7272829733924033,18.440000534057614,0.036344219051304805
5268,2021-07-13,18.530000686645508,18.8700008392334,18.479999542236328,18.709999084472656,229500.0,-0.009620438622924832,-1.7857167185509635,-100.0,28.03026909555409,29.891752386246786,0.2656491732426929,0.8255662633473229,1.4608650219955948,1.1783529484420896,16.28220299602665,0.3900012969970703,-0.7499319010487895,-0.669499397277832,-1.850283809006008,0.511285014450344,-1.25989160314192,-0.079107191413744,0.554083556219652,56.41027522038415,20.88721533690584,0.5903922058640876,7,0.2799997329711914,1.0249996185302734,1.8149995803833008,1.5699996948242188,2.0900001525878906,1,0.052887183266140614,15.499618539004388,18.709999084472656,-1.933368937717759,18.63999938964844,-2.1428532503184585,18.3700008392334,0.052887183266140614
5269,2021-07-14,18.5,18.75,18.46999931335449,18.600000381469727,204700.0,-0.0016190332182302036,-2.4999701980043474,0.5555626198726303,26.893930362924095,28.86426854751497,0.23403967140520265,0.7540361549274763,1.478727697333305,1.2250918924547918,16.898026136877846,0.28000068664551137,-0.7975104892499871,-0.6105000495910637,-1.714187159224224,0.49318706004209645,-1.162343604407642,-0.058656494774485424,0.4635941245660682,48.61108167676853,15.683717603496923,0.5518435548165793,7,0.2849998474121094,1.0550003051757812,1.8450002670288086,1.6000003814697266,2.0400009155273438,2,0.06054058590450806,-1.7857167185509635,18.530000686645508,15.499618539004388,18.709999084472656,-1.933368937717759,18.63999938964844,0.06054058590450806
5270,2021-07-15,18.86000061035156,18.8700008392334,18.420000076293945,18.450000762939453,252100.0,0.019459492451435523,1.0930253189262078,-4.099982833927752,37.02421871287599,30.111730009642113,-0.21959931116808562,0.32484338961804227,1.111811539589933,0.8876056173071625,18.072129160016782,0.4500007629394531,-0.7710572741226507,-0.19599943161011169,-1.230629126420805,0.8386302632005815,-0.7133142790154601,0.3213154157952367,-0.7800006866455078,97.87229725342435,65.06543130550243,0.5173148474053475,7,-0.21500110626220348,0.6949996948242223,1.5399994850158727,1.2399997711181676,2.670000076293949,3,0.043478243281400264,-2.4999701980043474,18.5,-1.7857167185509635,18.530000686645508,15.499618539004388,18.709999084472656,0.043478243281400264
5271,2021-07-16,18.709999084472656,19.1299991607666,18.51000022888184,19.0,365400.0,-0.007953421051141052,1.2545446979102237,-0.7073195694042619,36.026910944194995,31.16281662819216,-0.14610140516399284,0.39507708017474386,1.2510776455854895,1.0591584465287909,19.146777880169193,0.6199989318847621,-0.7488414281629296,-0.28250093460082937,-1.2306264985164574,0.6656246293147987,-0.7565637165586452,0.19156184735698645,-0.6141991424560587,42.46570689520027,10.371688246039511,0.4740627819578148,7,-0.10499954223632812,0.845001220703125,1.6975011825561523,1.3900012969970703,2.35000038146973,4,0.05825762725410688,1.0930253189262078,18.86000061035156,-2.4999701980043474,18.5,-1.7857167185509635,18.530000686645508,0.05825762725410688
5272,2021-07-19,18.770000457763672,18.86000061035156,18.36000061035156,18.56999969482422,336100.0,0.003206914817051487,1.631571550469356,-0.6896556260029991,41.85187958558271,33.16185328833445,-0.2268198932718839,0.3241283447409593,1.167276803187704,1.019998704047545,19.726262170179105,0.5,-0.760607200931176,-0.20499954223632955,-1.1561317745401354,0.7461326900674763,-0.6805656583882325,0.27056657391557337,-0.6328325469970757,53.246833671455086,18.61438968353307,0.47556611615190264,7,-0.16000080108642578,0.7849998474121094,1.6374998092651367,1.3299999237060547,2.4200000762939418,0,0.0708577459387294,1.2545446979102237,18.709999084472656,1.0930253189262078,18.86000061035156,-2.4999701980043474,18.5,0.0708577459387294
5273,2021-07-20,19.26000022888184,19.559999465942386,18.790000915527344,18.8799991607666,457100.0,0.026105474649335658,-1.7500068119891135,1.8999980926586608,53.46536211603606,35.93689316178354,-0.6381323520393138,-0.2080412790298567,0.6577136113370763,0.5532628067439767,19.869680783580772,0.7899990081787145,-0.7067536269929491,0.30500020980835174,-0.6012470947185982,1.2112475143353016,-0.1481234424551232,0.7581238620718267,-1.0831190681152414,75.0000397364679,35.64426645499927,0.45312365226347573,7,-0.40500068664551137,0.13000011444091442,1.1225004196166957,0.8400001525878871,1.7800006866455043,1,0.06438212649959829,1.631571550469356,18.770000457763672,1.2545446979102237,18.709999084472656,1.0930253189262078,18.86000061035156,0.06438212649959829
5274,2021-07-21,19.0,19.440000534057614,18.96999931335449,19.309999465942386,266000.0,-0.013499492512567546,-1.5405413764839424,-0.8157857752346551,44.88449842092966,37.88806577824822,-0.32446322755547286,-0.002513494685594253,0.8989167414427399,0.8338141544136803,20.02084991706147,0.470001220703125,-0.6375915917760082,0.07950000762939524,-0.7589313654499712,0.9179313807087617,-0.339715678910288,0.49871569416907846,-0.7401317409228554,53.33333333333331,13.037296232759608,0.4192156865396828,7,-0.039999961853027344,0.34500026702880504,1.3800005912780762,1.1000003814697266,2.0400009155273438,2,0.08526320206491578,-1.7500068119891135,19.26000022888184,1.631571550469356,18.770000457763672,1.2545446979102237,18.709999084472656,0.08526320206491578
5275,2021-07-22,18.82999992370605,18.979999542236328,18.540000915527344,18.8799991607666,237000.0,-0.00894737243652366,2.519989013671875,0.16128813934744915,45.484944712437006,38.28729744928186,-0.09202801108767744,0.10265449568343854,1.0490462941227072,1.020072654151992,20.860129542246884,0.45999908447265625,-0.512397679758898,-0.04600009918213388,-0.7955234842284824,0.7035232858642146,-0.42076179170530636,0.3287615933410386,-0.49212379221699365,39.166646798432566,-3.8293335252685665,0.3747616925231735,7,0.13000011444092152,0.3500003814697301,1.550000667572025,1.2700004577636754,2.60000038146973,3,0.09081258623206279,-1.5405413764839424,19.0,-1.7500068119891135,19.26000022888184,1.631571550469356,18.770000457763672,0.09081258623206279
5276,2021-07-23,19.100000381469727,19.170000076293945,18.65999984741211,18.850000381469727,190800.0,0.014338845398706557,1.6153898822332642,-5.000076295109128,56.013748632576046,41.075084731456734,-0.3239858773542643,-0.21872719738315993,0.7722191794154298,0.7661496772568555,21.3064701038441,0.5100002288818359,-0.40895860016283336,0.2495003700256362,-0.42591676954913993,0.9249175096004123,-0.08820819976175187,0.5872089398130242,-0.6887968499134693,61.66670640313434,12.954913137690134,0.33770856978738867,7,-0.1400003433227539,-0.0050001144409215215,1.307499885559082,1.0,2.1800003051757812,4,0.12722514432687126,2.519989013671875,18.82999992370605,-1.5405413764839424,19.0,-1.7500068119891135,19.26000022888184,0.12722514432687126
5277,2021-07-26,19.309999465942386,19.6299991607666,19.18000030517578,19.229999542236328,235800.0,0.010994716244948188,-4.000031789426837,0.31999969482423296,68.14813454292177,45.53262533671981,-0.4916239631416026,-0.4709887453351733,0.5364158718241328,0.5594016772281414,21.861865077371668,0.529998779296875,-0.28108087593498254,0.4709995269775433,-0.16145229397278982,1.1034513479278765,0.15477361650237498,0.7872254374527117,-0.8298681783229611,70.6421825703055,17.193792251090905,0.316225910475167,7,-0.31499958038330433,-0.26499938964844105,1.0975008010864222,0.7900009155273402,2.1900005340576136,0,0.09062662083893502,1.6153898822332642,19.100000381469727,2.519989013671875,18.82999992370605,-1.5405413764839424,19.0,0.09062662083893502
5278,2021-07-27,19.13999938964844,19.36000061035156,19.020000457763672,19.25,142500.0,-0.008803732832503686,1.0605955518564985,-1.3750089407051374,62.68113763661566,49.508981700463316,-0.2525548006571299,-0.32306549299558895,0.676492349130033,0.7396808758282738,21.548497981771668,0.3400001525878871,-0.24111644142803712,0.30449943542480895,-0.3200328962386365,0.9290317670882544,-0.00776673040691378,0.6167656012565317,-0.5678786721772404,55.04582018748076,-1.9599638837510511,0.31226616583172295,7,-0.14499950408935902,-0.09499931335449574,0.9800009727477992,0.9600009918212855,2.25,1,0.10710560134698244,-4.000031789426837,19.309999465942386,1.6153898822332642,19.100000381469727,2.519989013671875,18.82999992370605,0.10710560134698244
5279,2021-07-28,19.32999992370605,19.40999984741211,19.040000915527344,19.13999938964844,168000.0,0.009926882973693818,1.1142773063907008,-1.7272679983354053,66.66664459088041,52.80258457579714,-0.3491558584632699,-0.517548505255025,0.4607381103301371,0.5536640842025555,21.126924138926306,0.3699989318847656,-0.16846876790867427,0.4804999351501422,-0.17601290456813956,1.137012774868424,0.15224351529100133,0.8087563550092831,-0.6732489307712193,72.47708990625947,10.413398579617066,0.32825641985914106,7,-0.3350000381469691,-0.2849998474121058,0.7900004386901891,0.7700004577636754,2.129999160766605,2,0.08846357985362285,1.0605955518564985,19.13999938964844,-4.000031789426837,19.309999465942386,1.6153898822332642,19.100000381469727,0.08846357985362285
5280,2021-07-29,19.32999992370605,19.61000061035156,19.31999969482422,19.46999931335449,136600.0,0.0,-2.6250149011755215,-0.7368368217638182,63.218388284652,55.82385983584792,-0.3078488780444708,-0.5438571322628825,0.42768348606944784,0.5415614465102188,20.93254888431202,0.2900009155273402,-0.06292549733225883,0.47949991226196076,-0.18002043728827388,1.1390202618121954,0.14973973748684344,0.8092600870370781,-0.5953890773446773,69.07222170878859,5.202416227998157,0.32976017477511743,7,-0.3350000381469691,-0.2849998474121058,0.7900004386901891,0.8199996948242223,1.9200000762939489,3,0.08846357985362285,1.1142773063907008,19.32999992370605,1.0605955518564985,19.13999938964844,-4.000031789426837,19.309999465942386,0.08846357985362285
5281,2021-07-30,19.450000762939453,19.649999618530273,19.26000022888184,19.26000022888184,255700.0,0.00620801033145546,-3.1052451939970043,-1.3571525885558329,63.9097868361575,58.27473841924512,-0.3484888952361125,-0.670678411475329,0.2879136976167693,0.4097135804135732,20.59815876197184,0.38999938964843395,0.06007480343191318,0.582000732421875,-0.12243922991261869,1.2864406947563687,0.22978075125462638,0.9342207135891236,-0.6437588514256625,68.25410761699177,7.218197402892855,0.35221998116724745,7,-0.35500049591064453,-0.44000053405762074,0.6699995994567871,0.6999988555908203,1.779998779296875,4,0.10179945833262227,-2.6250149011755215,19.32999992370605,1.1142773063907008,19.32999992370605,1.0605955518564985,19.13999938964844,0.10179945833262227
5282,2021-08-02,19.280000686645508,19.61000061035156,19.25,19.51000022888184,212200.0,-0.008740363476893442,-1.4827549919759824,-1.210520503940211,64.15091487772116,59.46202205943235,-0.11011742342938646,-0.48373762566633616,0.43801846068282657,0.5474375485466894,19.723738415117975,0.36000061035155895,0.12994193743255877,0.3855006217956536,-0.3398152635936782,1.1108165071849854,0.02284267910098592,0.7481585644903213,-0.38938300443006924,41.26993257664978,-19.51040684624165,0.36265794269466634,8,-0.18500041961669922,-0.34000110626220703,0.7574996948242188,0.8699989318847656,2.239999771118164,0,0.10373443613958577,-3.1052451939970043,19.450000762939453,-2.6250149011755215,19.32999992370605,1.1142773063907008,19.32999992370605,0.10373443613958577
5283,2021-08-03,19.709999084472656,19.82999992370605,19.13999938964844,19.309999465942386,189100.0,0.02230282066976219,1.1562472991700088,-1.739132237573142,69.83603071766261,62.234414536847126,-0.5247541696044493,-0.8485548704397488,-0.011157345779082561,0.0788731890535459,18.082728702785385,0.6900005340576101,0.23282164650112946,0.7464990615844727,-0.014394214293062646,1.507392337462008,0.366052423645705,1.1269456995232403,-0.7434432086257345,84.81000127961563,21.561280154727847,0.38044663793876804,8,-0.524998664855957,-0.7549991607666051,0.30500125885009766,0.4400005340576172,1.470001220703125,1,0.09081689490982714,-1.4827549919759824,19.280000686645508,-3.1052451939970043,19.450000762939453,-2.6250149011755215,19.32999992370605,0.09081689490982714
5284,2021-08-04,19.190000534057614,19.57999992370605,19.15999984741211,19.56999969482422,133100.0,-0.026382474610295303,1.1000023841880844,-0.9499988079059849,55.140184139301745,63.30721891760987,0.02797180840966007,-0.28405068745439266,0.48451545566065946,0.574135001741741,16.353036786493124,0.5499992370605469,0.30149945610040163,0.18900051116942862,-0.5363566072376784,0.9143576295765357,-0.17367804803412312,0.5516790703729804,-0.11983137246759767,7.246537059201443,-49.49006089061241,0.36267855920355313,8,0.054999351501468396,-0.2350006103515625,0.7074999809265172,0.9499998092651403,1.8099994659423864,2,0.11464298042547538,1.1562472991700088,19.709999084472656,-1.4827549919759824,19.280000686645508,-3.1052451939970043,19.450000762939453,0.11464298042547538
5285,2021-08-05,19.229999542236328,19.530000686645508,19.170000076293945,19.31999969482422,269600.0,0.0020843672259271973,-2.4285921889191644,0.2368430298801859,58.38710828577259,63.570925545742824,0.05663553961226242,-0.270168980910622,0.426601555044023,0.5199190620456591,14.772125169569616,0.3600006103515625,0.2967480056769638,0.18599958419799734,-0.48151425251150215,0.8535134209074968,-0.14775733415675063,0.5197565025527453,-0.09000015258788707,13.043490279439798,-43.61879242129922,0.33375691835474935,8,0.19500064849853516,-0.274999618530277,0.5850009918212891,0.8700008392333984,1.8000011444091797,3,0.11596461754137888,1.1000023841880844,19.190000534057614,1.1562472991700088,19.709999084472656,-1.4827549919759824,19.280000686645508,0.11596461754137888
5286,2021-08-06,19.31999969482422,19.46999931335449,19.149999618530273,19.290000915527344,220300.0,0.00468019525378649,-1.0645050144588462,-0.3333192048488959,58.785938014161864,62.530681486991725,0.0012562158249274091,-0.3231829189234645,0.3100139267475157,0.4109714781671201,13.513386264792821,0.3199996948242152,0.347432487827259,0.24199972152710103,-0.407910281171727,0.8919097242259291,-0.08295527982231476,0.5669547228765168,0.5100002288818324,26.086980558880114,-29.7264525127282,0.3249550013494141,8,0.10500049591064453,-0.3649997711181676,0.4700007438659668,0.7800006866455078,1.5300006866455078,4,0.0998964977050607,-2.4285921889191644,19.229999542236328,1.1000023841880844,19.190000534057614,1.1562472991700088,19.709999084472656,0.0998964977050607
5287,2021-08-09,19.38999938964844,19.46999931335449,19.190000534057614,19.32999992370605,149300.0,0.0036231726671804854,1.5454513928024196,2.0000635808751097,52.39851099964174,61.388167416216845,-0.06280691569381602,-0.35798048866758947,0.2072444353044567,0.3366094970121658,11.998392909296548,0.279998779296875,0.4149600292434883,0.27799940109253285,-0.36192136143881726,0.917920163623883,-0.04196098017314043,0.5979597823582061,0.4264005279540939,36.23185601463995,-16.445961506287226,0.31996038126567444,8,0.045001029968258166,-0.4349994659423899,0.4000010490417445,0.7100009918212855,1.600000381469723,0,0.09489428625615082,-1.0645050144588462,19.31999969482422,-2.4285921889191644,19.229999542236328,1.1000023841880844,19.190000534057614,0.09489428625615082
5288,2021-08-10,19.51000022888184,19.6200008392334,19.36000061035156,19.440000534057614,176000.0,0.006188800567856756,-1.2608760552634244,1.166671964904453,59.92219198334,60.6387837931568,-0.139470490856187,-0.42245740429297385,0.0419750347389396,0.22120277787153597,10.899409968916943,0.2600002288818395,0.431101139852224,0.3490002632141156,-0.2521879137802827,0.9501884402085139,0.04840617471691644,0.6495943517113147,0.29307168273924944,76.59567560548092,23.009329109365005,0.30059408849719943,8,-0.025000572204593396,-0.5550003051757884,0.16999959945678356,0.4799995422363246,1.1599998474121058,1,0.1030241007330337,1.5454513928024196,19.38999938964844,-1.0645050144588462,19.31999969482422,-2.4285921889191644,19.229999542236328,0.1030241007330337
5289,2021-08-11,19.6200008392334,19.670000076293945,19.34000015258789,19.549999237060547,122700.0,0.005638165508000226,2.882350301248752,1.0000272479563017,65.73708055399777,60.91863848975077,-0.2279832844503744,-0.46825587599530394,-0.09844223231132787,0.10626361077344626,9.764475142052513,0.3299999237060547,0.396228616863219,0.4030008316040039,-0.14526342816719762,0.9512650913752054,0.12886870171840314,0.6771329614896047,0.17000962652587503,90.38477056816932,33.529671451835654,0.2741321298856013,8,-0.13500118255615234,-0.6600008010864258,-0.2650008201599121,0.044999122619628906,1.039999008178711,2,0.0795106727428323,-1.2608760552634244,19.51000022888184,1.5454513928024196,19.38999938964844,-1.0645050144588462,19.31999969482422,0.0795106727428323
5290,2021-08-12,19.68000030517578,19.81999969482422,19.520000457763672,19.690000534057614,139000.0,0.0030580766246657287,1.222228501592998,-0.1428571428570921,62.60870863225526,60.77407424487275,-0.26050944561604084,-0.4887306703825942,-0.20232821080766428,0.03906960348929189,9.019977353703945,0.2999992370605469,0.39373149665477314,0.42200031280517436,-0.1364035778033994,0.9804042034137481,0.14279836750088748,0.7012022581094612,-0.5300006866455078,79.10457108858353,21.91386307391886,0.2792019453042872,8,-0.19500064849853516,-0.6900005340576172,-0.39499998092651367,-0.015000343322753906,0.8299999237060582,3,0.06707315418471116,2.882350301248752,19.6200008392334,-1.2608760552634244,19.51000022888184,1.5454513928024196,19.38999938964844,0.06707315418471116
5291,2021-08-13,19.799999237060547,19.84000015258789,19.46999931335449,19.690000534057614,147300.0,0.006097506606908221,2.894734728705554,-10.99961853900865,61.08598183269674,60.43352612875893,-0.3639089324060869,-0.5511397809642062,-0.34122327457854595,-0.0827089897722999,8.86713101989269,0.370000839233402,0.3650988841729479,0.4874992370605469,-0.05833165414592756,1.0333301282670213,0.21458379145730788,0.7604146826637859,-0.6365996170043928,93.84600938416081,36.772341665362916,0.2729154456032379,8,-0.3099994659423828,-0.6999988555908203,-0.5524992942810059,-0.13499927520751953,0.75,4,0.062121287726249586,1.222228501592998,19.68000030517578,2.882350301248752,19.6200008392334,-1.2608760552634244,19.51000022888184,0.062121287726249586
5292,2021-08-16,20.100000381469727,20.13999938964844,19.709999084472656,19.799999237060547,291700.0,0.015151573533783491,1.2631644991441773,2.727315288446445,70.51285708812844,60.50872905881068,-0.5982759496031775,-0.7867277403927488,-0.6438065659388421,-0.37398142094238906,8.648463368050797,0.4300003051757848,0.3616762617676592,0.7210003852844231,0.1311600721643309,1.3108406984045153,0.426080228724377,1.0159205418444692,-0.9095367401123013,95.00011920940281,36.113835952127545,0.29492015656004616,8,-0.4550008773803711,-0.8500003814697266,-0.8950004577636719,-0.4350004196166992,0.37999916076660156,0,0.03731343212766447,2.894734728705554,19.799999237060547,1.222228501592998,19.68000030517578,2.882350301248752,19.6200008392334,0.03731343212766447
5293,2021-08-17,20.5,20.729999542236328,20.06999969482422,20.06999969482422,287700.0,0.01990047815616136,-2.069764553503309,1.4333288828701674,72.94120198992766,62.486619931102446,-0.9771912655893651,-1.1479210413993428,-1.056300566782987,-0.7666698443834576,10.107807747637803,0.6599998474121094,0.3581900597349801,1.059000015258789,0.288739612472412,1.8292604180451661,0.6738698138656005,1.4441302166519776,-1.2525642137451136,83.45326307700752,25.20027272928111,0.38513020139318943,8,-0.5600004196166992,-0.9549999237060547,-1.3174996376037598,-0.8350000381469727,0.20999908447265625,1,0.023902427859422648,1.2631644991441773,20.100000381469727,2.894734728705554,19.799999237060547,1.222228501592998,19.68000030517578,0.023902427859422648
5294,2021-08-18,20.6200008392334,20.82999992370605,20.450000762939453,20.530000686645508,592200.0,0.005853699474799967,-2.039993286132784,0.2093025318926208,74.15733708231177,64.23886757516236,-0.9756105180371861,-1.201957640272326,-1.2005541928218832,-0.8838566226652844,11.696798353473211,0.379999160766598,0.37353715921690167,1.0980008125305183,0.19391394422247998,2.0020876808385566,0.6459573783765009,1.5500442466845357,-1.2539599524999971,84.55889777737912,26.531263730309917,0.45204343415401876,8,-0.6300010681152344,-1.0250005722045934,-1.4375004768371582,-0.9550008773803711,0.3599987030029297,2,0.0024247931632190856,-2.069764553503309,20.5,1.2631644991441773,20.100000381469727,2.894734728705554,19.799999237060547,0.0024247931632190856
5295,2021-08-19,20.540000915527344,21.450000762939453,19.81999969482422,20.38999938964844,647900.0,-0.003879724561108633,-1.5271316454049195,1.6666807951510647,70.72245800202478,65.5651475738138,-0.771362018491569,-1.0406340318148466,-1.1352758038573683,-0.7997228991085876,12.134787745661324,1.6300010681152344,0.32871577433199306,0.9325008392333984,-0.01826379026738678,1.8832654687341837,0.4571185244830076,1.4078831539837893,-1.0275641250966778,54.040445394478986,-2.5823383335454437,0.475382314750392,8,-0.2200002670288086,-0.6350002288818359,-1.3700008392333984,-0.8750009536743164,0.8699989318847656,3,0.005842206744696377,-2.039993286132784,20.6200008392334,-2.069764553503309,20.5,1.2631644991441773,20.100000381469727,0.005842206744696377
5296,2021-08-20,21.530000686645508,21.76000022888184,20.420000076293945,20.63999938964844,550800.0,0.04819862351465454,-1.015037939030814,5.9332816235187575,82.60872449679115,68.92183796238595,-1.5811840338941465,-1.938645384612954,-2.130408623496166,-1.7877736772120052,13.176963896164523,1.3400001525878942,0.40656302101442066,1.8010005950927734,0.5497287250367897,3.052272465148757,1.1753646600647834,2.4266365301207635,-1.7850562195137876,88.78051639807167,28.967520844135393,0.6256359350279918,8,-0.9800004959106445,-1.4700002670288086,-2.4300007820129395,-1.8650007247924805,0.6299991607666016,4,-0.047375774511532964,-1.5271316454049195,20.540000915527344,-2.039993286132784,20.6200008392334,-2.069764553503309,20.5,-0.047375774511532964
5297,2021-08-23,21.059999465942386,21.51000022888184,20.96999931335449,21.450000762939453,294700.0,-0.02183006064624282,1.1176496987512465,-0.43820306589772545,69.3409809456406,69.96837006930824,-0.9491997026052736,-1.402735329265763,-1.6852924414032664,-1.3083177152102188,14.03211035230757,0.5600013732910192,0.4687331617998929,1.2434993743896534,-0.12377674611856904,2.610775494897876,0.5598613141355422,1.9271374346437646,-1.2399997711181676,63.91749637947976,6.966284218427745,0.6836380602541116,8,-0.5099992752075231,-0.9999990463256871,-1.9799995422363317,-1.394999504089359,1.3800010681152273,0,-0.024216535698711517,-1.015037939030814,21.530000686645508,-1.5271316454049195,20.540000915527344,-2.039993286132784,20.6200008392334,-0.024216535698711517
5298,2021-08-24,21.190000534057614,21.26000022888184,20.96999931335449,21.01000022888184,216400.0,0.006172890380432339,-1.2307579447753685,-0.46153770913517744,82.2580406990982,71.80403230765272,-0.9117072144010194,-1.4453866019247563,-1.8246739108574097,-1.4251380445687438,15.250921518418936,0.29000091552735086,0.5354396229449385,1.2710003852844203,-0.1870866081791931,2.7290873787480336,0.5419568885526154,2.000043882016225,-1.0984007644653282,70.61858052007649,7.07519852522892,0.7290434967318065,8,-0.5750007629394496,-1.0399999618530238,-2.1075005531311,-1.5250005722045863,0.7099990844726598,1,-0.033506416891313284,1.1176496987512465,21.059999465942386,-1.015037939030814,21.530000686645508,-1.5271316454049195,20.540000915527344,-0.033506416891313284
5299,2021-08-25,21.040000915527344,21.3700008392334,21.0,21.1200008392334,193200.0,-0.007078792579036652,-3.6249597673060188,-0.4444432670707589,78.19314234512177,73.53563605352679,-0.6024521279019375,-1.22343563172425,-1.6847016210241357,-1.268763617397127,16.50876210251844,0.37000083923339844,0.6300206882854553,1.0355007171630852,-0.4767022952970592,2.5477037296232297,0.27939921093301123,1.7916022233931592,-0.714825081634519,62.88664354908313,-6.753628505848951,0.7561015062300724,8,-0.4250011444091797,-0.8900003433227539,-1.9175009727478027,-1.3750009536743164,0.9899997711181641,2,-0.015684496991212105,-1.2307579447753685,21.190000534057614,1.1176496987512465,21.059999465942386,-1.015037939030814,21.530000686645508,-0.015684496991212105
5300,2021-08-26,21.040000915527344,21.15999984741211,20.770000457763672,21.01000022888184,222700.0,0.0,1.8888998777877464,-0.3750089407051984,77.56409786157076,75.3665378345128,-0.434992446812668,-1.1475959396035904,-1.6842971800138322,-1.2618450650139472,17.231220477626408,0.3899993896484375,0.7028174150174564,0.9500006675720201,-0.5946475609473936,2.4946488960914337,0.17767655331231325,1.7223247818317269,-0.5139496663360568,46.26871407708522,-27.68772218142196,0.7723241142597066,8,-0.30500125885009766,-0.8900003433227539,-1.8875007629394531,-1.3750009536743164,1.0999984741210973,3,-0.0028517761730102453,-3.6249597673060188,21.040000915527344,-1.2307579447753685,21.190000534057614,1.1176496987512465,21.059999465942386,-0.0028517761730102453
5301,2021-08-27,21.43000030517578,21.57999992370605,21.01000022888184,21.09000015258789,249500.0,0.018536091857326076,-1.279998779296879,11.333079026004267,79.65115505402682,76.38190427516815,-0.6363832782027501,-1.4563192971235779,-2.070319061252878,-1.6363606580877672,18.37857735818475,0.5699996948242116,0.7699509855487108,1.2410000801086412,-0.38271801281012685,2.864718173027409,0.42914103364925893,2.0528591265680234,-0.7311961988278171,81.48151636671075,2.639443624905482,0.8118590464593834,8,-0.6400003433227539,-1.2200002670288086,-2.3600001335144043,-1.765000343322754,1.1100006103515625,4,-0.0009332924628490114,1.8888998777877464,21.040000915527344,-3.6249597673060188,21.040000915527344,-1.2307579447753685,21.190000534057614,-0.0009332924628490114
5302,2021-08-30,21.280000686645508,21.6200008392334,21.13999938964844,21.38999938964844,172500.0,-0.006999515464031325,-1.461537709135218,-0.32352545187313814,75.50432039048422,76.66669520856334,-0.33681807793795215,-1.2108848856043721,-1.8902783650461394,-1.470314918206455,19.63308309046372,0.4800014495849574,0.8530867651962133,0.9910004615783699,-0.643315037264717,2.6253159604214567,0.17384271215682645,1.8081582109999133,-0.5100002288818359,60.0,-18.33614216867656,0.8171577494215432,8,-0.49000072479248047,-0.8900003433227539,-2.252500534057617,-1.6150007247924805,1.3499984741210938,0,0.04135334268663127,-1.279998779296879,21.43000030517578,1.8888998777877464,21.040000915527344,-3.6249597673060188,21.040000915527344,0.04135334268663127
5303,2021-08-31,21.5,21.559999465942386,21.18000030517578,21.18000030517578,279600.0,0.010338313263897447,-1.3749970197649413,-2.9091224358862267,76.25697207865319,76.89998798593462,-0.44706347375727873,-1.3596140942533026,-2.0944692529564612,-1.6726662464002473,20.524038726765266,0.3799991607666051,0.9500158084357544,1.1214997291564934,-0.5742076643926524,2.817207122705639,0.27364603238191876,1.969353425931068,-0.5913995742797837,85.88226054370631,8.695508691010247,0.8478536967745735,8,-0.7100000381469727,-1.109999656677246,-2.4800000190734863,-1.8350000381469727,1.25,1,0.04372095507244711,-1.461537709135218,21.280000686645508,-1.279998779296879,21.43000030517578,1.8888998777877464,21.040000915527344,0.04372095507244711
5304,2021-09-01,21.38999938964844,21.59000015258789,21.149999618530273,21.59000015258789,173300.0,-0.0051163074582120105,3.399988555951859,-0.6250029802350698,73.55369946709868,77.21457037094282,-0.24177768548352319,-1.134511319527892,-1.9705796581453328,-1.551226316525593,21.43038741143505,0.4400005340576172,1.003460873097655,0.9014991760253928,-0.7545494519362279,2.5575478039870134,0.07347486204458065,1.7295234900062049,-0.36220299148559576,72.94101807492552,-3.8377768534275845,0.8280243139808107,9,-0.2999992370605504,-0.9899988174438512,-2.3699994087219274,-1.7249994277954137,1.44000053405761,2,0.023842928631809368,-1.3749970197649413,21.5,-1.461537709135218,21.280000686645508,-1.279998779296879,21.43000030517578,0.023842928631809368
5305,2021-09-02,21.459999084472656,21.71999931335449,21.3700008392334,21.459999084472656,158700.0,0.0032725430959148483,-2.88894775882162,-0.0,73.18434355273884,76.16741693271479,-0.18724215596621363,-1.0844809505033517,-2.0265577034480806,-1.6105408834646369,22.467520395883245,0.3499984741210902,1.022933063658705,0.8599988937377923,-0.7385664001618117,2.4585641876373963,0.06071624678799026,1.6592815406875943,-0.3296941500091535,63.380202232944114,-10.775404237212229,0.7992826469498019,9,-0.21499919891357422,-1.009999275207516,-2.4399991035461426,-1.794999122619629,1.4200000762939453,3,0.026561119594141758,3.399988555951859,21.38999938964844,-1.3749970197649413,21.5,-1.461537709135218,21.280000686645508,0.026561119594141758
5306,2021-09-03,21.25,21.350000381469727,20.959999084472656,21.350000381469727,170300.0,-0.009785605472117709,6.799996185317286,-100.0,66.47564031446672,75.84904575147326,-0.023622180811230464,-0.7615210433260735,-1.801141951616117,-1.3842631243281147,23.187070256101354,0.5,1.025715469692912,0.5534997940063491,-0.9499037599128712,2.0569033479255694,-0.19820198295326108,1.3052015709659592,0.5100002288818395,38.15800370929022,-31.982807221217932,0.7517017769596099,9,-0.005000114440917969,-0.8000001907348597,-2.2300000190734863,-1.5850000381469727,1.8299999237060511,4,0.041882324218750266,-2.88894775882162,21.459999084472656,3.399988555951859,21.38999938964844,-1.3749970197649413,21.5,0.041882324218750266
5307,2021-09-07,21.229999542236328,21.51000022888184,20.979999542236328,21.21999931335449,168700.0,-0.0009411980124081065,-1.1632691192327151,-0.10000190734139242,61.736324742293405,73.56885508960605,0.02573506719788554,-0.6288457296356604,-1.7633827306367884,-1.3543218826644186,24.05542116641542,0.5300006866455114,1.0512751935493476,0.44149932861328267,-0.9459976831452508,1.8289963403718161,-0.25224917726598406,1.1352478344925494,0.5140006637573293,35.52636532240473,-31.57018454591271,0.6937485058792674,9,0.015000343322753906,-0.7799997329711879,-2.177499294281006,-1.5649995803833008,1.6800003051757812,1,0.061705200260829596,6.799996185317286,21.25,-2.88894775882162,21.459999084472656,3.399988555951859,21.38999938964844,0.061705200260829596
5308,2021-09-08,21.520000457763672,21.549999237060547,21.100000381469727,21.270000457763672,144500.0,0.013659958633084113,1.9032412876550502,24.9994278084977,63.71950350795077,71.96067299658704,-0.23750924708109267,-0.8016421593178542,-2.021250326753602,-1.6359478693821252,24.655252074315783,0.4499988555908203,0.9378685525944412,0.6310002326965325,-0.6539718660358602,1.9159723314289252,-0.011485816669665638,1.2734862820627306,0.2083197257995657,73.68436903169496,8.433306595027844,0.6424860493661969,9,-0.27500057220458984,-1.0700006484985316,-2.502500534057617,-1.8550004959106445,1.3599987030029297,2,0.051579864283993526,-1.1632691192327151,21.229999542236328,6.799996185317286,21.25,-2.88894775882162,21.459999084472656,0.051579864283993526
5309,2021-09-09,21.18000030517578,21.549999237060547,21.01000022888184,21.01000022888184,184400.0,-0.015799263260016794,-5.352926656868359,0.680000305175767,59.03953706397704,69.90238846352106,0.13906211538330382,-0.35708641206005254,-1.6472471043402521,-1.2872294268234228,25.081727861721504,0.5399990081787074,0.9041878996120261,0.21300010681152415,-0.9290773942606947,1.355077607883743,-0.35803864372458705,0.7840388573476353,0.5329534564056431,28.9475203220408,-36.16336898543953,0.5710387505361095,9,0.15999889373779297,-0.7250003814697266,-2.1100001335144043,-1.515000343322754,1.3799991607666051,3,0.07412651898973555,1.9032412876550502,21.520000457763672,-1.1632691192327151,21.229999542236328,6.799996185317286,21.25,0.07412651898973555
5310,2021-09-10,21.0,21.290000915527344,20.959999084472656,21.170000076293945,197700.0,-0.008498597855628676,-1.6399945068778468,-1.0000000000000209,40.29303287135457,65.52926377655749,0.349550555549186,-0.07707633059632002,-1.4430161458360828,-1.1007463855481596,25.145498924659552,0.3300018310546875,0.8143112026814165,-0.03300018310546804,-1.0012563627546314,0.9352559965436953,-0.5171282729300515,0.4511279067191154,0.6978946680392504,6.779814437655578,-53.051110758318515,0.48412808982458205,9,0.3399991989135742,-0.5450000762939453,-1.9000000953674316,-1.3350000381469727,1.7299995422363281,4,0.08714285350981199,-5.352926656868359,21.18000030517578,1.9032412876550502,21.520000457763672,-1.1632691192327151,21.229999542236328,0.08714285350981199
5311,2021-09-13,21.030000686645508,21.40999984741211,20.96999931335449,21.100000381469727,203000.0,0.0014286041259765625,-3.6315250562157333,0.4117627259365639,49.34500508070822,62.622673186582375,0.28702690721607027,-0.010755064009380533,-1.441168051055655,-1.131528648938314,25.472127618919306,0.44000053405762074,0.7454813657699084,-0.06449956893920827,-0.8400866301921077,0.7110874923136912,-0.452293099565658,0.32329396168724145,0.6531360697224109,11.864675265897262,-45.48924344054951,0.38779353062645006,9,0.3099985122680664,-0.5750007629394531,-1.8400006294250488,-1.3650007247924805,1.6799983978271484,0,0.08796949185531333,-1.6399945068778468,21.0,-5.352926656868359,21.18000030517578,1.9032412876550502,21.520000457763672,0.08796949185531333
5312,2021-09-14,20.850000381469727,21.040000915527344,20.709999084472656,20.8700008392334,260200.0,-0.00855921537321136,-1.1999898275774377,0.28572207084468665,42.735039948354924,58.89801406099368,0.4465798131131038,0.24065268866762324,-1.2194706461641545,-0.9449019484354437,24.905074467737958,0.3300018310546875,0.6760326071016216,-0.28199987411499094,-0.9144417273766905,0.3504419791467086,-0.5982208007458389,0.03422105251585705,0.8186736214602881,16.666818043514787,-37.39777992105276,0.31622092663084966,9,0.36499881744384766,-0.375,-1.6600003242492676,-1.1850004196166992,1.9799995422363246,1,0.10695441253891858,-3.6315250562157333,21.030000686645508,-1.6399945068778468,21.0,-5.352926656868359,21.18000030517578,0.10695441253891858
5313,2021-09-15,20.989999771118164,21.190000534057614,20.850000381469727,20.90999984741211,253600.0,0.00671459890105619,-2.4000209809549795,-3.999904634751097,48.927014033338494,56.16171567946477,0.25326223402902315,0.14677004262087578,-1.301746497767418,-1.0746791641606244,23.42333983914954,0.3400001525878871,0.556691341666621,-0.16650047302245952,-0.730070417327866,0.397069471282947,-0.4482854451751628,0.11528449913024374,0.6403272350735563,33.33340902175739,-18.804973371433064,0.28178497215270293,9,0.22499942779541016,-0.4399995803833008,-1.794999599456787,-1.3249998092651367,1.899999618530277,2,0.09147213421773492,-1.1999898275774377,20.850000381469727,-3.6315250562157333,21.030000686645508,-1.6399945068778468,21.0,0.09147213421773492
5314,2021-09-16,20.670000076293945,21.059999465942386,20.649999618530273,20.979999542236328,153900.0,-0.015245340558056264,-1.342853717418454,-3.874997019764919,43.018851084993614,52.80999429415974,0.5144940404212939,0.49614523901654195,-0.930097745997621,-0.739827447101046,21.519134761735042,0.4099998474121129,0.4514870022406079,-0.48900012969970774,-1.0429103344221922,0.06491007502277668,-0.76595523206095,-0.21204502733846553,0.923513813029011,2.6316383868854762,-48.173474227652214,0.27695510236124155,9,0.42999935150146484,-0.11999988555908203,-1.450000286102295,-1.005000114440918,2.360000610351566,3,0.10691819430650429,-2.4000209809549795,20.989999771118164,-1.1999898275774377,20.850000381469727,-3.6315250562157333,21.030000686645508,0.10691819430650429
5315,2021-09-17,20.65999984741211,20.670000076293945,20.3799991607666,20.6299991607666,704400.0,-0.00048380400797898293,10.599771123402633,-0.0967765752573387,33.03964091438438,49.09488324970616,0.4459800179965754,0.5434599051448004,-0.8652431273964183,-0.7172776323812222,21.25542310749111,0.29000091552734375,0.315508145563566,-0.5050003051757805,-1.032656432200831,0.02265582184926984,-0.768828368688304,-0.24117224166325713,0.8769031856632843,27.184514561578617,-18.924790366830642,0.2638280635125248,9,0.30499935150146484,-0.04500007629394531,-1.4375,-0.994999885559082,2.6800003051757812,4,0.09196513226345804,-1.342853717418454,20.670000076293945,-2.4000209809549795,20.989999771118164,-1.1999898275774377,20.850000381469727,0.09196513226345804
5316,2021-09-20,20.51000022888184,20.709999084472656,20.26000022888184,20.399999618530273,196500.0,-0.0072603881722225205,-1.3076900504714821,3.666603089834183,33.039640914384435,45.90636282438294,0.5363776201723809,0.6462596348828136,-0.6697053410979912,-0.5541958919234666,20.559912147316105,0.44999885559081676,0.1861225700438851,-0.6039999008178683,-1.1782324153126957,-0.029767386323040768,-0.8911161580652802,-0.3168836435704563,0.9343504944088501,26.881711608981558,-16.74882490893216,0.287116257247413,9,0.3949995040893519,0.10499954223632457,-1.2725005149841344,-0.9499998092651403,2.3500003814697195,0,0.10823984829743316,10.599771123402633,20.65999984741211,-1.342853717418454,20.670000076293945,-2.4000209809549795,20.989999771118164,0.10823984829743316
5317,2021-09-21,20.549999237060547,20.6299991607666,20.3700008392334,20.57999992370605,105400.0,0.0019502197821714695,3.0,-0.2727320016645448,27.272710679873754,41.856719176818814,0.4355829171576211,0.5966860527362883,-0.6650191358061122,-0.5833021149670188,19.826814910617028,0.2599983215332031,0.04662644533249605,-0.5385008811950698,-1.1656842392379367,0.08868247684779718,-0.8520925602165015,-0.22490920217363808,0.7759164367892595,31.182678819002785,-6.8098688244354015,0.3135916790214334,9,0.35500049591064453,0.18500041961669922,-1.2549991607666016,-0.9949989318847656,2.2500000000000036,1,0.10510948552818888,-1.3076900504714821,20.51000022888184,10.599771123402633,20.65999984741211,-1.342853717418454,20.670000076293945,0.10510948552818888
5318,2021-09-22,20.479999542236328,20.82999992370605,20.459999084472656,20.600000381469727,123100.0,-0.0034063113101230336,-3.6249597673059744,3.9999364231678713,27.804873510173877,38.38620100417402,0.3827998473503662,0.6437735657079209,-0.5444235436323552,-0.5007900533201592,18.908604991544156,0.3700008392333949,-0.055510625797516866,-0.5730005264282241,-1.2540555327957463,0.10805447993929818,-0.9135280296119852,-0.23247302324446295,0.7393245871166805,27.49994039529794,-5.821038475392513,0.34052750318376035,9,0.35500049591064453,0.3100004196166992,-1.0324997901916504,-0.9249992370605469,2.4700012207031214,2,0.11474611494122677,3.0,20.549999237060547,-1.3076900504714821,20.51000022888184,10.599771123402633,20.65999984741211,0.11474611494122677
5319,2021-09-23,20.709999084472656,20.940000534057614,20.479999542236328,20.479999542236328,101400.0,0.011230446649278303,-3.0000165856732646,-1.9166494476674878,33.03166717874534,37.57938259388411,0.08841746877383727,0.4087397951262943,-0.7191442361755307,-0.72415763839075,17.847744146300744,0.4600009918212855,-0.13087609037850712,-0.32650089263916016,-1.02465730171971,0.3716555164413897,-0.6755790971794333,0.022577311901113006,0.41339265483323473,66.17627259365656,35.143296364205725,0.3490782045402741,9,0.1250009536743164,0.0800008773803711,-0.9674992561340332,-1.154998779296875,2.430000305175785,3,0.10526317728378087,-3.6249597673059744,20.479999542236328,3.0,20.549999237060547,-1.3076900504714821,20.51000022888184,0.10526317728378087
5320,2021-09-24,20.979999542236328,21.299999237060547,20.71999931335449,20.739999771118164,134200.0,0.013037202786073676,-3.1428464383756807,1.0434793425439106,44.05285455251256,36.991365868529044,-0.20642634452755715,0.14125597159709002,-0.9411943564774923,-0.985250100447189,17.685763626508326,0.5900001525878906,-0.23898268802822287,-0.05350036621093679,-0.7521089531287473,0.6451082207068737,-0.40280465966984025,0.29580392724796667,-0.7199993133544886,69.23076923076913,37.48391917803551,0.3493042934589048,9,-0.19999980926513672,-0.18999958038330078,-1.1874995231628418,-1.4249992370605469,2.4600009918212855,4,0.09771216344796296,-3.0000165856732646,20.709999084472656,-3.6249597673059744,20.479999542236328,3.0,20.549999237060547,0.09771216344796296
5321,2021-09-27,21.40999984741211,21.76000022888184,20.88999938964844,20.940000534057614,216800.0,0.020495725193421244,-2.052625943214748,1.9583323399216546,53.35821426639679,38.1717185705337,-0.6446466439734913,-0.30600877347428224,-1.3124233136355699,-1.4047095637824967,17.094988829820178,0.8700008392333984,-0.30117922333421987,0.3774999618530259,-0.31877220780883775,1.0737721315148896,0.02936387702209231,0.7256360466839595,-1.1291996383666962,74.82010538448853,41.752277721411225,0.3481360848309326,9,-0.3999996185302699,-0.3999996185302699,-1.297499179840088,-1.6449995040893555,2.010000228881836,0,0.0901448070495463,-3.1428464383756807,20.979999542236328,-3.0000165856732646,20.709999084472656,-3.6249597673059744,20.479999542236328,0.0901448070495463
5322,2021-09-28,22.15999984741211,22.350000381469727,21.489999771118164,21.489999771118164,321000.0,0.03503035989468506,-1.567165708722276,1.425534159852271,60.19107506450973,39.42328090733049,-1.3290446541060277,-1.0400236995270262,-1.9956594817474844,-2.14640669950348,16.721082471904648,0.9400005340576172,-0.2593671281941461,1.0835000038146987,0.22829236156642452,1.9387076460629729,0.6558961826905616,1.5111038249388358,-1.8200316375732406,89.94706858881527,59.455103590424486,0.42760382112413664,9,-0.8549995422363281,-0.8549995422363281,-1.8549995422363281,-2.239999771118164,2.210000991821289,1,0.031588482299615084,-2.052625943214748,21.40999984741211,-3.1428464383756807,20.979999542236328,-3.0000165856732646,20.709999084472656,0.031588482299615084
5323,2021-09-29,22.440000534057614,22.86000061035156,22.030000686645508,22.229999542236328,305000.0,0.0126354101341839,-1.7213170113972023,0.3134342804599219,70.45454967683446,42.47169186197948,-1.5441123778125458,-1.3133260320461524,-2.2200627524374816,-2.4168710341892066,16.542658142046022,0.8299999237060511,-0.24043388198991167,1.3165006637573207,0.27933273550064897,2.3536685920139924,0.7979166996289848,1.8350846278856565,-1.979430393920893,82.35294589062721,49.531365599845415,0.5185839641283355,9,-0.8800001144409144,-0.8800001144409144,-2.1350002288818324,-2.5200004577636683,2.180000305175785,2,0.016042722568413437,-1.567165708722276,22.15999984741211,-2.052625943214748,21.40999984741211,-3.1428464383756807,20.979999542236328,0.016042722568413437
5324,2021-09-30,21.899999618530273,22.54999923706055,21.84000015258789,22.51000022888184,270000.0,-0.024064211349182907,1.0579724567252031,-2.9047510921790654,63.081387773342755,45.80966373519708,-0.9066293744943472,-0.7727789151735465,-1.6212111136300678,-1.8683013148200693,16.267733898553306,0.7099990844726598,-0.19782111124607127,0.7509997367858894,-0.3375610786885659,1.8395605522603447,0.20671932904865997,1.2952801445231188,-1.247475040776365,55.140167757449746,18.23859761480849,0.5442804077372285,9,-0.3399991989135742,-0.3399991989135742,-1.5174994468688965,-1.9799995422363281,3.1400012969970703,3,0.047945258570723404,-1.7213170113972023,22.440000534057614,-1.567165708722276,22.15999984741211,-2.052625943214748,21.40999984741211,0.047945258570723404
5325,2021-10-01,22.030000686645508,22.479999542236328,21.799999237060547,21.899999618530273,329500.0,0.0059361219351454775,-3.1211911037129516,-0.21311629186782277,64.12429013243684,49.26351364831402,-0.9184430468465337,-0.904248671850354,-1.6841570112217852,-1.9882519364681492,15.705631094011341,0.6800003051757812,-0.17652937082579356,0.8525007247924812,-0.29840545415386543,2.003406903738828,0.2770476353193061,1.4279538142656563,-1.2008780262837888,57.86805028426257,17.064203109946227,0.5754530894731735,10,-0.41499996185302734,-0.4700002670288086,-1.6475005149841309,-2.1100006103515625,2.510000228881836,4,0.05038577704973979,1.0579724567252031,21.899999618530273,-1.7213170113972023,22.440000534057614,-1.567165708722276,22.15999984741211,0.05038577704973979
5326,2021-10-04,22.13999938964844,22.450000762939453,21.979999542236328,21.979999542236328,174600.0,0.00499313207328278,-4.875020861645567,1.2307579447754022,68.5878856404104,53.8540886439292,-0.8637427700976339,-0.9951752943733503,-1.7331440702593177,-2.0823490390762167,16.3398393896177,0.470001220703125,-0.10300969457851039,0.9179994583129911,-0.31089159957931756,2.1468905162053,0.30355392936683856,1.5324449872591437,-1.1484064932875349,47.445198566009225,3.439955542399538,0.6144455289461542,10,-0.4799995422363317,-0.5799989700317418,-1.697499275207523,-2.2199993133544957,2.2700004577636683,0,0.058717307147577724,-3.1211911037129516,22.030000686645508,1.0579724567252031,21.899999618530273,-1.7213170113972023,22.440000534057614,0.058717307147577724
5327,2021-10-05,22.540000915527344,22.540000915527344,21.90999984741211,22.1200008392334,382700.0,0.01806691675275851,2.0000045413054437,2.6250029802350228,70.77748715863979,58.62882349375874,-1.0636288028658996,-1.361824190024592,-2.0729979054795535,-2.4744998547335086,16.736701648483265,0.6300010681152344,0.015585180792900388,1.2525009155273423,-0.11051279436634687,2.6155146254210315,0.5709940605804995,1.9340077704741852,-1.3989354020471865,69.81138865596897,23.44596875263555,0.6815068549468439,10,-0.8700008392333984,-0.9800004959106445,-2.0400009155273438,-2.6200008392333984,1.8599987030029297,1,0.03904166481911675,-4.875020861645567,22.13999938964844,-3.1211911037129516,22.030000686645508,1.0579724567252031,21.899999618530273,0.03904166481911675
5328,2021-10-06,22.6299991607666,22.63999938964844,21.96999931335449,22.520000457763672,184200.0,0.003992823495284847,9.307760024648518,0.2619016262414794,77.99998692103807,63.6253034651246,-0.9125405468426777,-1.438134219296888,-2.095082108455756,-2.556842728093905,17.12492202752245,0.6700000762939524,0.16073200224550988,1.286999225616455,-0.20057902185872578,2.774577473091636,0.5432101018788629,2.0307883493540473,-1.3514188395367306,98.80949677794337,44.9741593427303,0.7437891237375905,10,-0.8399991989135778,-1.0699987411499023,-2.039999008178711,-2.7099990844726562,2.490001678466797,2,0.0768891623064405,2.0000045413054437,22.540000915527344,-4.875020861645567,22.13999938964844,-3.1211911037129516,22.030000686645508,0.0768891623064405
5329,2021-10-07,22.75,22.940000534057614,22.63999938964844,22.690000534057614,204500.0,0.005302732818543099,-2.7499731782040904,0.5454561217943483,78.94736564025627,67.5024713637628,-0.7964957470223801,-1.5120051422141145,-2.150499466984261,-2.6671353068955455,17.937057685069053,0.3100013732910121,0.3325201344846924,1.3285000801086433,-0.28336763695581624,2.940367797173103,0.5225662215764117,2.134433938640875,-1.3449060556403936,83.33330544815138,25.04754624918087,0.8059338585322301,10,-0.8350000381469727,-1.1499996185302734,-2.1599998474121094,-2.8299999237060547,3.0599994659423864,3,0.08219783908718226,9.307760024648518,22.6299991607666,2.0000045413054437,22.540000915527344,-4.875020861645567,22.13999938964844,0.08219783908718226
5330,2021-10-08,22.82999992370605,22.96999931335449,22.70000076293945,22.85000038146973,100800.0,0.0035164801629032905,1.0769253341550225,-0.3333439298090442,82.76834879686207,70.77026408937004,-0.6553979880634238,-1.5261216167758285,-2.163654732415555,-2.7402163009522127,18.95547169049241,0.26999855041503906,0.5268404683033907,1.3170000076293924,-0.398552589823705,3.03255260508249,0.4592237089028437,2.174776306355941,-1.2714153203766436,86.79250375621909,23.52085530962092,0.857776298726549,10,-0.600000381469723,-1.215000152587887,-2.084999561309811,-2.909999847412106,2.280000686645508,4,0.09680249668010243,-2.7499731782040904,22.75,9.307760024648518,22.6299991607666,2.0000045413054437,22.540000915527344,0.09680249668010243
5331,2021-10-11,22.8799991607666,23.1299991607666,22.739999771118164,22.8799991607666,104800.0,0.002190067333667889,-1.7857220708446866,-0.0,82.81688975474735,73.28424349939644,-0.5307648195433394,-1.5077188231542635,-2.1487187012353033,-2.7767084446425443,19.83388487750024,0.3899993896484375,0.7139484381949259,1.2744993209838853,-0.5286614918884354,3.077660133856206,0.37291891454772497,2.1760797274200456,-1.1520447922341859,79.50818518802248,11.674458018011066,0.9015804064361606,10,-0.41499996185302734,-1.1849994659423828,-2.032499313354492,-2.9599990844726562,2.380001068115238,0,0.07255252690774672,1.0769253341550225,22.82999992370605,-2.7499731782040904,22.75,9.307760024648518,22.6299991607666,0.07255252690774672
5332,2021-10-12,23.07999992370605,23.270000457763672,22.739999771118164,22.8799991607666,149400.0,0.008741292407143053,-1.2083383003918016,100.0,85.32607090045984,74.93663474646593,-0.655469127325194,-1.6148835387447171,-2.274640895984504,-2.9607842973147314,21.590703696108733,0.5300006866455078,0.8735091047964296,1.3630001068115192,-0.5175834266013268,3.243583640224365,0.42270834010509617,2.303291873517942,-1.1557592842608493,85.38458716942353,11.93465571677011,0.9402917667064232,10,-0.5450000762939418,-1.3149995803832972,-2.2325000762939418,-3.159999847412106,1.5400009155273473,1,0.05762564679820392,-1.7857220708446866,22.8799991607666,1.0769253341550225,22.82999992370605,-2.7499731782040904,22.75,0.05762564679820392
5333,2021-10-13,22.90999984741211,23.170000076293945,22.59000015258789,23.040000915527344,128700.0,-0.00736568790536829,1.9743632379983567,-0.6500028610120469,80.38672781418025,76.85945030655898,-0.4601814700602702,-1.3635780194518752,-2.0448725820595826,-2.777602220861496,22.918033684469965,0.5799999237060547,0.9834293827398248,1.0970000267028794,-0.8229354719828201,3.016935525388579,0.13703227736003143,2.0569677760457274,-0.770437637035954,47.058757531218795,-26.183043578878973,0.9599677493428497,10,-0.375,-1.1449995040893555,-2.0625,-2.989999771118164,1.2000007629394496,2,0.06503709214500386,-1.2083383003918016,23.07999992370605,-1.7857220708446866,22.8799991607666,1.0769253341550225,22.82999992370605,0.06503709214500386
5334,2021-10-14,22.8799991607666,23.149999618530273,22.79999923706055,23.0,129200.0,-0.0013095018265090186,-1.499996594028689,0.9230757944775375,78.10647849014879,78.4130267907492,-0.30904854142545446,-1.222182510501284,-1.9374563045573474,-2.733821490204498,24.881241630714456,0.350000381469723,1.0162725063255884,0.956499385833741,-0.9407039794589309,2.853702751126413,0.00789770318740679,1.905101068480075,-0.5595668308084427,42.64689382804699,-29.817472906746893,0.948601682646335,10,-0.28999900817871094,-1.1149988174438477,-2.032499313354492,-2.9599990844726562,1.25,3,0.09790217485269115,1.9743632379983567,22.90999984741211,-1.2083383003918016,23.07999992370605,-1.7857220708446866,22.8799991607666,0.09790217485269115
5335,2021-10-15,22.559999465942386,23.26000022888184,22.540000915527344,23.13999938964844,242000.0,-0.013986001160914974,-1.3225895765973201,4.833298895334976,67.58407930831554,78.30149275384976,0.10508891566628265,-0.7932094926887991,-1.543452786377678,-2.3985691943283776,26.959256026192723,0.7199993133544957,0.9838682357302169,0.5414997100830128,-1.2780003806798526,2.360999800845878,-0.3682503352984199,1.4512497554644455,-0.08763623553534572,2.7395291720016366,-66.55890080676888,0.9097500453814323,10,0.03000068664550426,-0.7949991226196325,-1.662499904632572,-2.639999389648441,2.989999771118164,4,0.1440602870982488,-1.499996594028689,22.8799991607666,1.9743632379983567,22.90999984741211,-1.2083383003918016,23.07999992370605,0.1440602870982488
5336,2021-10-18,22.729999542236328,22.78000068664551,22.350000381469727,22.540000915527344,160200.0,0.007535464553116711,1.9655099839519656,-0.32758388224422613,60.59478025094738,77.17008087521728,0.030823008459677226,-0.8309694438458521,-1.6388492428695827,-2.556803767749564,28.65598926104488,0.4300003051757848,1.021114176759653,0.6004998207092278,-1.0983852026248364,2.299384844043292,-0.2489426909578043,1.44994233237626,0.5400009155273438,41.30425317977796,-24.33374778773785,0.8494425116670314,10,-0.1099996566772461,-0.9649991989135742,-1.8324999809265137,-2.809999465942383,2.5500011444091832,0,0.10470748420794163,-1.3225895765973201,22.559999465942386,-1.499996594028689,22.8799991607666,1.9743632379983567,22.90999984741211,0.10470748420794163
5337,2021-10-19,22.709999084472656,22.82999992370605,22.229999542236328,22.81999969482422,195900.0,-0.0008799145695761457,8.230699257607775,-0.5789547653944225,55.555520670381526,74.67625129181098,0.08657827025987075,-0.6754824442869349,-1.5451960519804828,-2.5282280745619303,30.319812671223307,0.600000381469723,1.047888634812228,0.47249937057495117,-1.0711379467154991,2.0161366878654015,-0.29931928807027575,1.244318029220178,0.5500011444091832,46.601866237544215,-16.222784235957945,0.7718186586452259,10,0.04000091552734375,-0.9449987411499023,-1.8124995231628418,-2.789999008178711,2.3000011444091832,1,0.11228539177496821,1.9655099839519656,22.729999542236328,-1.3225895765973201,22.559999465942386,-1.499996594028689,22.8799991607666,0.11228539177496821
5338,2021-10-20,22.82999992370605,23.06999969482422,22.690000534057614,22.85000038146973,173300.0,0.0052840530194226965,-1.5333341810459564,0.18182133444312187,73.13431136247189,74.03035637205717,-0.0023121087306243737,-0.6433869872754521,-1.592499755633881,-2.645415350401457,32.64619304958152,0.3799991607666051,1.056426920205645,0.47500019073486044,-0.8472388473256203,1.7972392287953411,-0.18611932829537992,1.1361197097651008,0.3888002777099686,58.252425386607655,-5.3152327882933434,0.6611195190302405,10,-0.07999992370605113,-1.0649995803832972,-1.9850001335144007,-2.909999847412106,1.520000457763679,2,0.07840564702186703,8.230699257607775,22.709999084472656,1.9655099839519656,22.729999542236328,-1.3225895765973201,22.559999465942386,0.07840564702186703
5339,2021-10-21,22.88999938964844,22.959999084472656,22.38999938964844,22.38999938964844,192400.0,0.0026280975095442916,-1.2799987792968608,-24.9994278084977,72.16490892412807,72.85219638619783,-0.04510779879359461,-0.5604256803477803,-1.5811522205032489,-2.695038596479151,34.51637363346737,0.5699996948242152,1.0229782191010273,0.4259996414184606,-0.6643483265033403,1.5163476093402615,-0.11917434254243986,0.971173625379361,0.28924878540039245,64.0776123714625,-0.20229135203288706,0.5451739839609002,10,-0.13999938964844105,-1.1249990463256871,-2.0074996948242223,-2.9699993133544957,1.710000991821289,3,0.05329843832389258,-1.5333341810459564,22.82999992370605,8.230699257607775,22.709999084472656,1.9655099839519656,22.729999542236328,0.05329843832389258
5340,2021-10-22,23.03000068664551,23.1299991607666,22.78000068664551,22.88999938964844,147400.0,0.006116264776327762,1.0588251793758672,0.2800025939941406,72.5888295384903,71.71574525105817,-0.17182469491999797,-0.5680981466089996,-1.64864292656819,-2.830450435147494,35.757273841306905,0.3499984741210902,0.9607645080423879,0.4635008811950705,-0.4016190069691348,1.3286207693592758,0.030940937112966083,0.8960608252771749,0.1112775430908215,88.88905372155705,21.55106091174919,0.4325599440821029,10,-0.28000068664551137,-1.2650003433227575,-2.2050008773803746,-3.110000610351566,0.8999996185302699,4,0.047763718685382095,-1.2799987792968608,22.88999938964844,-1.5333341810459564,22.82999992370605,8.230699257607775,22.709999084472656,0.047763718685382095
5341,2021-10-25,23.34000015258789,23.3700008392334,22.93000030517578,23.06999969482422,142600.0,0.013460679839325307,1.6666551070421232,1.928556831650795,71.2765633655352,70.15468885828876,-0.4578598475297042,-0.7653321892816365,-1.8849030854903717,-3.121876181218731,36.32782532041309,0.4400005340576172,0.8881338203740512,0.6770003318786628,-0.06704544691125847,1.421046110668584,0.3049774424837004,1.0490232212736252,-1.1100006103515625,97.36836381462601,29.08979104367306,0.37202288939496114,10,-0.5399999618530273,-1.5249996185302734,-2.5500006675720215,-3.4149999618530273,0.5499992370605504,0,0.09468719237465906,1.0588251793758672,23.03000068664551,-1.2799987792968608,22.88999938964844,-1.5333341810459564,22.82999992370605,0.09468719237465906
5342,2021-10-26,22.86000061035156,23.3700008392334,22.84000015258789,23.35000038146973,174600.0,-0.02056553295194008,1.0,-1.8148108902358306,55.066105945964054,67.34128642848697,-0.013800276035606629,-0.24264183843346743,-1.344892941303364,-2.6193590004206477,35.94146275193476,0.5300006866455078,0.7812135710644306,0.1620007514953592,-0.5474719747366485,0.8714734777273669,-0.19273561162064468,0.5167371146113631,-0.6072010421752907,47.95923729522739,-15.777541574409483,0.35473636311600326,10,-0.060000419616695666,-0.9899997711181605,-2.100000858306881,-2.9050006866455043,1.2099990844726598,1,0.10586176779007239,1.6666551070421232,23.34000015258789,1.0588251793758672,23.03000068664551,-1.2799987792968608,22.88999938964844,0.10586176779007239
5343,2021-10-27,22.79999923706055,23.209999084472656,22.739999771118164,22.93000030517578,156300.0,-0.0026247319199037555,-2.7599945068359375,0.2653084262030788,51.13120297442438,64.34403359340648,0.032359536581758164,-0.1626253028008655,-1.2372360547903654,-2.5441454887645207,34.816635677451266,0.4699993133544922,0.6640560824701751,0.08399944305420348,-0.6161178594884191,0.7841167455968261,-0.2660592082171078,0.4340580943255148,-0.5248556434631411,41.836657240226465,-18.61901923913664,0.35005865127131114,10,9.536743128535363e-07,-0.8849992752075231,-1.9799995422363317,-2.739998817443851,1.2700004577636683,2,0.09692987130582953,1.0,22.86000061035156,1.6666551070421232,23.34000015258789,1.0588251793758672,23.03000068664551,0.09692987130582953
5344,2021-10-28,22.95000076293945,23.06999969482422,22.76000022888184,22.920000076293945,138900.0,0.006579014513082848,1.2963046687906374,-0.23077261656736653,52.631592156127915,62.68264613205229,-0.11920354512134779,-0.24235576185389007,-1.3407250607501595,-2.684295071942735,34.14878131182979,0.30999946594237926,0.5127114821549092,0.18150091171264293,-0.4100279146862995,0.7730297381115854,-0.11426350148682829,0.47726532491211415,-0.6529600244293192,33.33343425107876,-22.808036854031904,0.2957644131994707,10,-0.1500005722045863,-1.0250005722045863,-2.1375007629394496,-2.8900003433227504,1.3599987030029368,3,0.061002159999534955,-2.7599945068359375,22.79999923706055,1.0,22.86000061035156,1.6666551070421232,23.34000015258789,0.061002159999534955
5345,2021-10-29,23.13999938964844,23.309999465942386,22.84000015258789,22.84000015258789,252300.0,0.008278806988791354,-2.1333367241839944,9.999745692670894,55.371896918218326,62.102325761749064,-0.2439288007676943,-0.36357285256956473,-1.4784653482672532,-2.8578080713355156,33.719260285086094,0.46999931335449574,0.39759361996305387,0.31599960327148935,-0.18517401075145656,0.8171732172944353,0.06541279626001639,0.5665864102829623,-0.821499449123845,63.491895295820754,9.880419683005002,0.2505868070114732,10,-0.33999919891357777,-1.0949993133544957,-2.327499389648441,-3.079998970031742,1.100000381469723,4,0.0630942536875958,1.2963046687906374,22.95000076293945,-2.7599945068359375,22.79999923706055,1.0,22.86000061035156,0.0630942536875958
5346,2021-11-01,23.440000534057614,23.59000015258789,23.18000030517578,23.25,222700.0,0.01296461332420673,-1.4848481345548075,0.6333367241839513,57.1428571428572,62.27869648091303,-0.48346660107553774,-0.5915148097565321,-1.753560194736572,-3.140210076318649,33.440856675317164,0.4500007629394496,0.3071736935467655,0.551000690460203,0.08756241006128107,1.0144389708591248,0.3192815502607438,0.7827198306596621,-1.100470575558841,82.35299397502455,31.407296558702598,0.23171914019946072,11,-0.4500007629394496,-1.2000007629394496,-2.6550006866455043,-3.3800001144409144,0.7299995422363317,0,0.020904426619198002,-2.1333367241839944,23.13999938964844,1.2963046687906374,22.95000076293945,-2.7599945068359375,22.79999923706055,0.020904426619198002
5347,2021-11-02,23.420000076293945,23.6299991607666,23.239999771118164,23.53000068664551,239100.0,-0.0008532618305451267,1.516144910415436,-0.5789489534708924,60.75947737140521,60.90371492635007,-0.3935467681479352,-0.5293465974799538,-1.6932204699204547,-3.1095736648409726,33.047177861539105,0.3899993896484375,0.28690099335620545,0.48700027465820384,-0.0032461742014930905,0.9772467235179008,0.24187705022835715,0.7321234990880505,-1.0304513100316086,76.40458106880176,23.93584212893748,0.24512322442984766,11,-0.4100008010864258,-0.8600006103515625,-2.409999847412106,-3.359999656677246,0.6499996185302734,1,0.0200682882930574,-1.4848481345548075,23.440000534057614,-2.1333367241839944,23.13999938964844,1.2963046687906374,22.95000076293945,0.0200682882930574
5348,2021-11-03,24.3700008392334,24.6299991607666,23.420000076293945,23.420000076293945,334800.0,0.04056365328115685,-1.5473644478531303,-8.636322652239976,72.64436985118078,60.956988362689266,-1.2316463339779844,-1.4148469501347662,-2.5952021298171672,-4.036121058565069,32.96816004799395,1.2099990844726562,0.31723879988927806,1.3500009536743178,0.5601435635377037,2.139858343810932,0.9550722586060125,1.7449296487426231,-1.9060250493008049,86.0963385005171,31.047402912586406,0.3949286950683066,11,-0.6850013732910156,-1.1550016403198242,-3.065000534057617,-4.015000343322754,0.03999900817871094,2,-0.012310264016331396,1.516144910415436,23.420000076293945,-1.4848481345548075,23.440000534057614,-2.1333367241839944,23.13999938964844,-0.012310264016331396
5349,2021-11-04,24.6200008392334,24.76000022888184,24.170000076293945,24.29999923706055,247500.0,0.010258514213816738,-1.034483552404423,0.3368435212438275,81.98754894237103,62.00129051867601,-1.3526880760411544,-1.599579292290798,-2.788452279182682,-4.2603371781969415,32.54135611272595,0.5900001525878942,0.38126932798999746,1.5065009117126458,0.4526195875041381,2.5603822359211534,0.9795602496083902,2.0334415738169014,-1.9827431796340846,92.70836541222057,29.760302206288102,0.5269406621042543,11,-0.8700008392333984,-1.340001106262207,-3.060000419616699,-4.0100002288818395,-0.12000083923339844,3,-0.022339607053657007,-1.5473644478531303,24.3700008392334,1.516144910415436,23.420000076293945,-1.4848481345548075,23.440000534057614,-0.022339607053657007
5350,2021-11-05,25.040000915527344,25.209999084472656,24.45000076293945,24.61000061035156,550600.0,0.017059303898343092,-1.0266621907551987,1.3437442258289736,83.28527408065393,63.33559170924475,-1.628879709642863,-1.9452567903751472,-3.145652008275981,-4.646580173262272,32.205796378500615,0.7599983215332067,0.41426487990657535,1.8160009384155273,0.46556308726595574,3.166438789565099,1.1407820128407415,2.491219863990313,-2.1904689989997763,91.62570092755453,24.868293229307582,0.6752189255747862,11,-1.0650014877319336,-1.5350017547607422,-3.4800004959106445,-4.340000152587891,-0.4300003051757848,4,-0.02915341145743655,-1.034483552404423,24.6200008392334,-1.5473644478531303,24.3700008392334,1.516144910415436,23.420000076293945,-0.02915341145743655
5351,2021-11-08,24.540000915527344,25.09000015258789,24.3700008392334,24.940000534057614,197700.0,-0.0199680503881271,1.057144258462511,-0.9302310108053282,73.16455329463923,65.346530303542,-1.051315773598919,-1.3855552742567951,-2.599939667195301,-4.115866854056236,31.56723283427309,0.7199993133544922,0.44289704711379585,1.2330008506774917,-0.2279457039562267,2.69394740531121,0.5025275733606307,1.9634741279943526,-1.4072129388463672,65.98992880842953,-3.1799966835499873,0.7304732773168596,11,-0.5650014877319336,-0.9800014495849609,-2.952500343322754,-3.8400001525878906,0.6399993896484375,0,-0.012224985053662207,-1.0266621907551987,25.040000915527344,-1.034483552404423,24.6200008392334,-1.5473644478531303,24.3700008392334,-0.012224985053662207
5352,2021-11-09,24.40999984741211,24.68000030517578,24.28000068664551,24.53000068664551,206000.0,-0.005297516840473193,-1.105265799657701,0.3000023841880763,69.94946977217336,67.43744883662522,-0.7580414881804636,-1.212996017374266,-2.419958716454097,-3.9418648817294866,30.628496305267362,0.3999996185302699,0.462763904001676,1.0364997863769538,-0.5000628459811551,2.573062418735063,0.2682184701979011,1.8047811025560065,-1.027946537796133,55.30728042835451,-14.61393654806232,0.768281316179054,11,-0.4250001907348633,-0.8500003814697266,-2.799999713897705,-3.7099990844726562,0.639999389648441,1,-0.00983202673569894,1.057144258462511,24.540000915527344,-1.0266621907551987,25.040000915527344,-1.034483552404423,24.6200008392334,-0.00983202673569894
5353,2021-11-10,24.399999618530273,24.6299991607666,24.149999618530273,24.34000015258789,295200.0,-0.0004096775479044412,-1.1818134528603692,-0.49999205276959496,69.30943833784808,69.29054285681634,-0.5556453785313877,-1.1443148956624185,-2.366156652075553,-3.8960974380827516,30.012903166994164,0.4799995422363281,0.4697423485517085,0.9519995689392076,-0.6336420154787632,2.5376411533571783,0.15917877673022218,1.744820361148193,-0.7985928159314959,23.584917543117797,-45.13083675628829,0.7928207922089846,11,-0.375,-0.8100004196166992,-2.784999370574951,-3.6399993896484375,0.5400009155273402,2,-0.013524587248576858,-1.105265799657701,24.40999984741211,1.057144258462511,24.540000915527344,-1.0266621907551987,25.040000915527344,-0.013524587248576858
5354,2021-11-11,25.1200008392334,25.420000076293945,24.40999984741211,24.920000076293945,471200.0,0.02950824721146006,1.5250029802350809,3.3333757192357822,73.27391531892195,71.27965601245008,-1.0453958302167905,-1.779112413100691,-3.0295402702328182,-4.57626058164411,29.64466859017851,1.0200004577636719,0.5739114772080214,1.5600007057189949,-0.1668651878033458,3.2868665992413355,0.6965677589578263,2.4234336524801634,-1.3255629628097552,76.3780213442748,9.792121723936773,0.8634329467611694,11,-0.8200006484985352,-1.2950010299682617,-3.445000648498535,-4.180000305175781,-0.020000457763668322,3,-0.02826436974923907,-1.1818134528603692,24.399999618530273,-1.105265799657701,24.40999984741211,1.057144258462511,24.540000915527344,-0.02826436974923907
5355,2021-11-12,25.809999465942386,26.13999938964844,24.88999938964844,24.88999938964844,296300.0,0.02746809727933286,-1.7173910789994713,4.599982833927788,75.35931163187824,73.30370651123019,-1.4715775385904237,-2.332746229579495,-3.65599276239222,-5.222483373801115,30.32022681370885,1.25,0.7261562124117091,2.0874993324279814,0.15717711889486452,4.017821545961098,1.122338225661423,3.0526604391945398,-1.7879828815369017,83.41708735370206,19.86883560983354,0.9651611067665592,11,-1.1199998855590856,-1.6250000000000036,-4.052499294281009,-4.829998970031742,-1.0,4,-0.05075550147418628,1.5250029802350809,25.1200008392334,-1.1818134528603692,24.399999618530273,-1.105265799657701,24.40999984741211,-0.05075550147418628
5356,2021-11-15,25.11000061035156,25.45000076293945,24.790000915527344,25.20000076293945,319000.0,-0.027121227046692176,1.2372870397310196,-0.09782624470037006,72.1021438731813,74.56400278920532,-0.569685611292865,-1.5234073635937087,-2.8925017025596524,-4.480578356286216,31.527165304757364,1.0199985504150426,0.8631256755172494,1.2685004234313944,-0.697316036042416,3.2343168829052047,0.2855921936944874,2.2514086531683013,-0.7491067771072011,48.24126141893309,-16.565122447956682,0.9829082297369058,11,-0.33000087738036754,-0.9250011444091761,-3.187500953674313,-4.105000495910641,-0.15999984741210938,0,-0.019912385019770773,-1.7173910789994713,25.809999465942386,1.5250029802350809,25.1200008392334,-1.1818134528603692,24.399999618530273,-0.019912385019770773
5357,2021-11-16,25.26000022888184,25.28000068664551,24.6299991607666,25.020000457763672,230400.0,0.005973700313987473,3.6428566562897147,-2.6666596024244873,73.74517317650364,74.68631426979675,-0.48191127606007456,-1.5521517169528245,-2.975312263286,-4.586256437257898,33.008132761328206,0.6500015258789098,0.9967654654860354,1.290999984741216,-0.6964758280734991,3.278475797555931,0.2972620783338584,2.2847378911485734,0.8799991607666016,55.77893155876416,-11.440029636676769,0.9937379064073572,11,-0.11500072479248402,-1.0750007629394567,-3.180000782012943,-4.12500095367432,0.09000015258789062,1,-0.003167059500442382,1.2372870397310196,25.11000061035156,-1.7173910789994713,25.809999465942386,1.5250029802350809,25.1200008392334,-0.003167059500442382
5358,2021-11-17,24.6200008392334,25.21999931335449,24.43000030517578,25.13999938964844,184600.0,-0.0253364760035385,1.3235319692018708,-2.166662693019875,64.7266318679267,72.76843459485849,0.2204641261812128,-0.8128493076826402,-2.2835243984686926,-3.8999379259616447,33.94199217521483,0.8299999237060582,1.1002251784832495,0.5615005493164062,-1.3704502175711646,2.493451316203977,-0.4044748341273774,1.52747593276019,1.489798545837406,12.13878886637308,-56.91409622052443,0.9659753834437852,11,0.524998664855957,-0.4350013732910156,-2.470000743865967,-3.4150009155273438,1.6499996185302734,2,0.017465409551973954,3.6428566562897147,25.26000022888184,1.2372870397310196,25.11000061035156,-1.7173910789994713,25.809999465942386,0.017465409551973954
5359,2021-11-18,24.11000061035156,24.6200008392334,23.96999931335449,24.59000015258789,258800.0,-0.020714874553096063,1.4074089772390248,0.9230786159946306,58.09683596742661,69.96971924894434,0.7269606105234914,-0.2179370596985848,-1.7156332773729233,-3.34355921965253,35.39877919401534,0.6500015258789098,1.1951950207930295,-0.00949974060058878,-1.8614914517971322,1.8424919705959546,-0.9354955961988622,0.9164961149976847,1.9326068115234456,6.451672445844904,-60.68959105285663,0.9259958555982721,11,0.9449987411499059,0.07499885559082387,-1.9600005149841273,-2.9050006866455043,1.8999996185302805,3,0.03442554552859267,1.3235319692018708,24.6200008392334,3.6428566562897147,25.26000022888184,1.2372870397310196,25.11000061035156,0.03442554552859267
5360,2021-11-19,24.1299991607666,24.5,23.85000038146973,23.899999618530273,733600.0,0.0008294711700029822,-2.939415307431832,-0.4791661699608163,56.042020467090055,68.06721560143887,0.6306198489052655,-0.15947761040856534,-1.6705121302447523,-3.3207436209047714,36.51570193351795,0.6499996185302699,1.1644587519187013,-0.04450111389160227,-1.8241816908756583,1.7351794630924537,-0.9343414023836303,0.8453391746004257,1.788251774597171,17.499919533748592,-45.746015608661224,0.889840288492028,11,0.865000724792484,0.05500030517578125,-1.9524989128112793,-2.924999237060547,2.1200008392333984,4,0.0401989744898239,1.4074089772390248,24.11000061035156,1.3235319692018708,24.6200008392334,3.6428566562897147,25.26000022888184,0.0401989744898239
5361,2021-11-22,25.54999923706055,25.670000076293945,24.20000076293945,24.229999542236328,307800.0,0.05884791237799769,-1.1304380276317259,5.7391405304098475,64.97889978423613,67.51493004722363,-0.7052052660388917,-1.4813716250757416,-3.0085165167172754,-4.685884572554027,37.67592096290714,1.5400009155273438,1.1144639048005445,1.264999008178716,-0.5700917646005763,3.100089780958008,0.3474536217890716,2.1825443945683602,0.2027916539916994,93.40654618928465,30.510429567742968,0.917545386389646,11,-0.5549993515014648,-1.3649997711181676,-3.372498989105228,-4.339999198913578,0.320001602172848,0,-0.028962809910568876,-2.939415307431832,24.1299991607666,1.4074089772390248,24.11000061035156,1.3235319692018708,24.6200008392334,-0.028962809910568876
5362,2021-11-23,25.28000068664551,25.8799991607666,25.229999542236328,25.65999984741211,264100.0,-0.010567458257431328,-1.708323564823829,-0.28787821865155855,57.076207963407356,66.15568222784133,-0.3339358529557437,-1.0759409572369698,-2.6521662740908063,-4.356451477081059,39.21671154201246,0.6499996185302734,1.0092380671205774,0.8740004539489767,-0.8829396591776373,2.6309405670755908,-0.004469602614332047,1.7524705105122855,-1.4300003051757812,70.44340714683035,10.048963501130288,0.878470056563307,11,-0.2850008010864258,-1.0950012207031286,-3.0875005722045934,-4.070000648498539,0.4799995422363281,1,-0.013053794095835958,-1.1304380276317259,25.54999923706055,-2.939415307431832,24.1299991607666,1.4074089772390248,24.11000061035156,-0.013053794095835958
5363,2021-11-24,25.01000022888184,25.36000061035156,24.63999938964844,25.290000915527344,174400.0,-0.010680397564478805,2.4285766186348168,0.736845539554982,53.02325251297,63.90560858273555,0.03541733671282543,-0.6660313687192101,-2.3016844574697117,-4.021276918827876,40.71814380891985,0.7200012207031179,0.9627078772476736,0.4934999465942411,-1.1093826372464157,2.096382530434898,-0.3079413453260855,1.2949412385145678,-1.1193998718261717,57.1428839880336,0.80140254546248,0.8014412919203278,11,-0.015000343322753906,-0.7450008392333984,-2.7525000572204625,-3.800000190734867,0.5699996948242116,2,0.01359456815179283,-1.708323564823829,25.28000068664551,-1.1304380276317259,25.54999923706055,-2.939415307431832,24.1299991607666,0.01359456815179283
5364,2021-11-26,24.35000038146973,24.71999931335449,23.979999542236328,24.63999938964844,140900.0,-0.026389437879729916,2.2888962357320244,1.0357082036226042,44.8430428070256,60.514912046640816,0.6422451381037746,0.10986344826861583,-1.5568970309019932,-3.301035573605983,41.911548836766435,1.0300006866455114,0.9261566493565212,-0.23649988174438263,-1.6640230418303297,1.1910232783415644,-0.9502614617873562,0.4772616982985909,-0.4196120483398431,24.63055668305301,-26.122133572080287,0.7137615800429743,11,0.514999389648434,-0.08500099182128906,-2.092500209808353,-3.1199998855590856,1.3099994659423793,4,0.07885010456735175,2.4285766186348168,25.01000022888184,-1.708323564823829,25.28000068664551,-1.1304380276317259,25.54999923706055,0.07885010456735175
5365,2021-11-29,24.60000038146973,24.81999969482422,24.5,24.51000022888184,292600.0,0.01026694029090236,-4.818143986682936,-0.3103464151588695,50.46583460021036,58.110877682977375,0.22636098147287242,-0.026507772684635,-1.7171339071050404,-3.4876110588706055,42.7332148203762,0.46999931335448863,0.9020553958748643,-0.059499931335444955,-1.3144600775614315,1.1954602148905416,-0.6869800044484364,0.5679801417775465,-0.6306198317871079,32.631629669115284,-15.524709309602876,0.6274800731129927,11,0.26499938964843395,-0.16000080108642933,-2.342500209808353,-3.295000076293949,1.25,0,0.05731706607916198,2.2888962357320244,24.35000038146973,2.4285766186348168,25.01000022888184,-1.708323564823829,25.28000068664551,0.05731706607916198
5366,2021-11-30,23.93000030517578,24.3700008392334,23.81999969482422,24.29999923706055,448600.0,-0.027235775036761223,1.1568581985728603,-4.1110922731319,46.56160575899408,55.09048130325409,0.7949756380615547,0.7189447415463519,-0.9584697694094153,-2.761749694408511,42.74415869069158,0.7800006866455114,0.7685323310029482,-0.7539999961853034,-1.925043540065797,0.41704354769519014,-1.3395217681255502,-0.16847822424505665,1.9499988555908203,5.339836838318829,-40.180616464900865,0.5855217719402472,11,0.9199991226196289,0.5099992752075195,-1.6725001335144043,-2.625,1.7700004577636683,1,0.09694942186534061,-4.818143986682936,24.60000038146973,2.2888962357320244,24.35000038146973,2.4285766186348168,25.01000022888184,0.09694942186534061
5367,2021-12-01,23.88999938964844,24.709999084472656,23.739999771118164,24.1200008392334,253200.0,-0.001671580234735237,-2.660370025155377,0.6216273339312991,46.36233602167145,53.05000398700351,0.6930909805799637,0.8389770003756816,-0.8297310306075829,-2.66667067479273,42.8273625706962,0.9699993133544922,0.545367389880262,-0.8175008773803683,-1.8970305092603432,0.2620287544996067,-1.357265693320354,-0.27773606144038254,1.9487997817993126,9.259230915044386,-37.423386542121165,0.5397648159399875,12,0.9200000762939418,0.5500001907348597,-1.5824990272522008,-2.4699993133544957,1.710000991821289,2,0.0828799288476707,1.1568581985728603,23.93000030517578,-4.818143986682936,24.60000038146973,2.2888962357320244,24.35000038146973,0.0828799288476707
5368,2021-12-02,24.06999969482422,24.559999465942386,23.899999618530273,24.059999465942386,246400.0,0.007534546244223561,-3.0000000000000213,-0.04347898197980063,41.88561147664561,51.24875682136118,0.477033594917593,0.6696840298981215,-0.9148156669117249,-2.7871129579077447,41.55715471512894,0.6700000762939453,0.3780711539523445,-0.6225005149841323,-1.729756597709116,0.4847555677408515,-1.176128556346626,-0.06887247362163862,1.6848475006103527,30.555550649823125,-11.859773027385522,0.5536280413624919,12,0.7399997711181641,0.36999988555908203,-1.734999179840088,-2.6499996185302734,1.4899997711181676,3,0.07021190508868269,-2.660370025155377,23.88999938964844,1.1568581985728603,23.93000030517578,-4.818143986682936,24.60000038146973,0.07021190508868269
5369,2021-12-03,24.06999969482422,24.21999931335449,23.78000068664551,24.190000534057614,185800.0,0.0,3.888917146157302,-11.999809269506102,34.94809071988594,48.90498684944961,0.5260863552063597,0.6602162608130016,-0.8253577496563622,-2.7264712656184784,40.017033895973306,0.43999862670897727,0.17397541378816683,-0.5950004577636712,-1.7366245847681299,0.5466236692407875,-1.1658125212659023,-0.024188394261440038,1.604253603637698,30.555550649823125,-6.397657475592311,0.5708120635022297,12,0.7399997711181641,0.3800001144409215,-1.7124996185302734,-2.5299997329711914,1.5200004577636719,4,0.0627337036986555,-3.0000000000000213,24.06999969482422,-2.660370025155377,23.88999938964844,1.1568581985728603,23.93000030517578,0.0627337036986555
5370,2021-12-06,24.309999465942386,24.82999992370605,24.21999931335449,24.29999923706055,181800.0,0.009970908772789722,-6.176474548126272,-0.08333465787173416,42.481189124809944,46.405241220624475,0.3512415706811396,0.38232446556884625,-0.9799706102004997,-2.909566294334894,38.2104989352649,0.7600002288818324,0.06263147181515549,-0.31850061416625763,-1.4563153835190832,0.8193141551865679,-0.8874079988426686,0.25040677051015336,1.286883691425782,52.293542663358764,16.075520426592725,0.5689073846764122,12,0.49999999999999645,0.1800003051757777,-1.947499275207523,-2.7149991989135778,0.8400001525878871,0,0.05553271950338923,3.888917146157302,24.06999969482422,-3.0000000000000213,24.06999969482422,-2.660370025155377,23.88999938964844,0.05553271950338923
5371,2021-12-07,24.239999771118164,24.520000457763672,24.11000061035156,24.32999992370605,149200.0,-0.0028794609774587254,-1.3428664850135967,-8.999809269501839,40.2671672366875,44.537570028766716,0.2412455820520023,0.4518637353255741,-0.8374992301578104,-2.7800960970632325,36.485803115993406,0.4099998474121129,0.028726333867840737,-0.3735002517700181,-1.5240659696551546,0.7770654661151184,-0.9487831107125864,0.20178260717255014,1.282608050800004,45.87155321151983,11.626865291897936,0.575282858942569,12,0.3100004196166992,0.4200000762939453,-1.8174996376037598,-2.6449995040893555,1.260000228881836,1,0.06641916772086254,-6.176474548126272,24.309999465942386,3.888917146157302,24.06999969482422,-3.0000000000000213,24.06999969482422,0.06641916772086254
5372,2021-12-08,24.170000076293945,24.65999984741211,23.790000915527344,24.440000534057614,184800.0,-0.0028877762163852516,1.4507043766991543,3.000000000000079,45.18200279036638,43.66632005958854,0.15336088254794333,0.5301420055818582,-0.7185254843531226,-2.6513872391663256,34.76744863050749,0.8699989318847656,0.010077678663989786,-0.4314999580383301,-1.595924991197169,0.7329250751205088,-1.0137124746177513,0.1507125585410911,1.2813034235922238,37.14282600244859,0.09768153117703093,0.5822125165794201,12,0.11499977111816406,0.5199995040893555,-1.5550003051757812,-2.4650001525878906,1.0300006866455043,2,0.06330164177972586,-1.3428664850135967,24.239999771118164,-6.176474548126272,24.309999465942386,3.888917146157302,24.06999969482422,0.06330164177972586
5373,2021-12-09,24.06999969482422,24.149999618530273,23.809999465942386,23.959999084472656,211100.0,-0.0041373761338051596,1.5185153788552839,-0.4074089772390169,49.53050550131504,44.187149247842925,0.11845680616844234,0.6368011322701861,-0.5787299662761143,-2.5004870641641546,33.34956750299374,0.36000061035155895,-0.21441010678288563,-0.5150003433227539,-1.7006071895473625,0.6706065029018546,-1.1078037664350582,0.07780307978955037,1.3128516559112313,27.61897322807168,-12.746794016176835,0.5928034231123047,12,0.21500015258789062,0.7100000381469727,-1.2850003242492676,-2.125,1.3000011444091797,3,0.06356463257348977,1.4507043766991543,24.170000076293945,-1.3428664850135967,24.239999771118164,-6.176474548126272,24.309999465942386,0.06356463257348977
5374,2021-12-10,24.40999984741211,24.520000457763672,23.96999931335449,24.1200008392334,205200.0,0.014125473905219899,1.156866265001678,2.6363399916770702,53.056776106001934,44.475031637375324,-0.23706757300933745,0.2538997653577866,-0.8567551543601191,-2.7829421318395227,31.214050508392795,0.5500011444091832,-0.3494625114035763,-0.13950014114379883,-1.2999080739342759,1.0209077916466782,-0.7197041075390374,0.4407038252514397,0.9071374401386478,59.61533876561435,15.681496691845645,0.580203966395238,12,-0.125,0.5299997329711914,-0.9600005149841309,-1.9650001525878906,0.5699996948242188,4,0.04711182407697545,1.5185153788552839,24.06999969482422,1.4507043766991543,24.170000076293945,-1.3428664850135967,24.239999771118164,0.04711182407697545
5375,2021-12-13,24.5,24.649999618530273,23.940000534057614,24.29999923706055,248000.0,0.003687019793137347,1.8399963378906392,0.6896601619278634,33.846165583683856,43.06220495122974,-0.38302354483675316,0.06400739061340843,-0.8866477074709493,-2.8115752274496018,28.468107848907913,0.7099990844726598,-0.4399199458520471,0.015999984741210227,-0.9812470253749623,1.0132469948573828,-0.4826235203168743,0.5146234897992947,0.7540517868934522,81.60919036239669,42.118472808694875,0.49862350505808606,12,-0.21500015258789062,0.4399995803833008,-0.9850001335144043,-1.9899997711181605,-0.2700004577636719,0,0.0444898021464446,1.156866265001678,24.40999984741211,1.5185153788552839,24.06999969482422,1.4507043766991543,24.170000076293945,0.0444898021464446
5376,2021-12-14,24.61000061035156,24.76000022888184,24.440000534057614,24.540000915527344,391800.0,0.004489820830675839,-1.370364091043944,0.34999713898795315,39.15858204463922,42.2617878426706,-0.43183424771235224,-0.08998623339415701,-0.9375693426589855,-2.863257259621836,25.88695168259893,0.31999969482422586,-0.41512313161391745,0.1510005950927713,-0.8043590231760618,1.1063602133616044,-0.32667921404164346,0.6286804042271861,0.5834890959108812,84.5361108543938,46.93818433693608,0.4776798091344158,12,-0.3050003051757777,0.32999897003174183,-0.8700013160705531,-1.8750009536743129,-0.13000106811523082,1,0.021942259032353695,1.8399963378906392,24.5,1.156866265001678,24.40999984741211,1.5185153788552839,24.06999969482422,0.021942259032353695
5377,2021-12-15,25.18000030517578,25.25,24.270000457763672,24.709999084472656,364500.0,0.02316130356309154,2.2131100382720064,6.714332425068461,52.50737479723874,43.44198376718096,-0.8935725274290185,-0.7022935788045572,-1.4535437532093738,-3.3743848807376366,23.789490998370372,0.9799995422363281,-0.44201512628680106,0.7250002861022935,-0.21681230867503487,1.6668128808796219,0.25409398871362754,1.1959065834909595,-1.4400005340576172,95.13891188449948,57.53420389156912,0.4709062973886647,12,-0.6649999618530273,-0.24000072479248047,-1.4125008583068848,-2.445000648498535,-0.4799995422363317,2,0.012708486534785512,-1.370364091043944,24.61000061035156,1.8399963378906392,24.5,1.156866265001678,24.40999984741211,0.012708486534785512
5378,2021-12-16,25.04999923706055,25.29999923706055,24.739999771118164,25.209999084472656,367200.0,-0.005162869997603181,2.2941130271852677,-0.3404243230958953,62.237731457553195,46.474166071366206,-0.6816189790833462,-0.5675236067942002,-1.2728154965905993,-3.182955591362173,22.116133461670305,0.5599994659423864,-0.3860461120880423,0.5734992980957081,-0.40316052471938235,1.5501591209107985,0.08516938668816465,1.0618292095032515,-1.2797994613647496,81.61762952802903,40.621444182091324,0.488329911407545,12,-0.5049991607666051,-0.10999965667724965,-1.277499675750736,-2.3149995803833043,-0.7699985504150391,3,0.0059880850478022385,2.2131100382720064,25.18000030517578,-1.370364091043944,24.61000061035156,1.8399963378906392,24.5,0.0059880850478022385
5379,2021-12-17,24.940000534057614,25.56999969482422,24.76000022888184,25.18000030517578,1061700.0,-0.004391165922280615,-1.6999965031964166,1.5000000000000555,56.24999999999985,48.0040339463873,-0.48638060800091765,-0.4133477028108494,-1.1161904924723736,-3.0145784395407027,21.54925732053233,0.8099994659423793,-0.3211952268364584,0.42200059890746644,-0.559611608287284,1.4036128061022168,-0.06880550468990876,0.9128067025048416,-1.1086087799072217,61.349724838489486,18.498403101855168,0.49080610359737475,12,-0.2600002288818324,-9.536743128535363e-07,-1.1325011253356898,-2.2050008773803675,-0.4500007629394496,4,0.017241391177541754,2.2941130271852677,25.04999923706055,2.2131100382720064,25.18000030517578,-1.370364091043944,24.61000061035156,0.017241391177541754
5380,2021-12-20,25.10000038146973,25.15999984741211,24.399999618530273,24.75,204700.0,0.006415390697110279,2.234048251932715,-1.4583363135684075,76.47057808172593,52.02663515139157,-0.5839417669272393,-0.5238073460908659,-1.2293225244677508,-3.1146767772845045,20.977733169197002,0.7600002288818359,-0.2251391756865999,0.5335003852844267,-0.46313150003054915,1.5301322705994025,0.03518444262693876,1.0318163279419146,-1.1642921508789073,63.8461854472151,15.578646000564241,0.49831594265748747,12,-0.42000007629394887,-0.16000080108642933,-1.0375003814697301,-2.2600002288818395,-0.7100009918212891,0,-0.004780909856957338,-1.6999965031964166,24.940000534057614,2.2941130271852677,25.04999923706055,2.2131100382720064,25.18000030517578,-0.004780909856957338
5381,2021-12-21,24.809999465942386,25.28000068664551,24.54999923706055,25.1299991607666,189600.0,-0.011553821160155797,1.3548329539161732,-0.9142838458645808,68.69918100343544,54.63965495284369,-0.22862593005862308,-0.3078726763041395,-0.8964691881330573,-2.767768632554951,19.237201395575404,0.7300014495849609,-0.08485465544768545,0.28049945831299183,-0.6118891810415477,1.1728880976675313,-0.1656948613642797,0.7266937779902634,-0.7762337474975602,41.53840962243305,-11.181614719529037,0.44619431967727036,12,-0.11999988555908558,-3.552713678800501e-15,-0.37249994277954457,-1.609999656677246,-0.010000228881835938,1,-0.023377667722332962,2.234048251932715,25.10000038146973,-1.6999965031964166,24.940000534057614,2.2941130271852677,25.04999923706055,-0.023377667722332962
5382,2021-12-22,24.95000076293945,24.979999542236328,24.32999992370605,24.739999771118164,150100.0,0.005642938331750003,3.814837839174352,-0.6562537252938474,68.18182534690845,56.71202382457629,-0.2752991837194223,-0.4994725717303581,-0.9975553217481341,-2.846756449706195,17.08466247863036,0.649999618530277,-0.009917694860323678,0.4370007514953578,-0.4079000730631641,1.2819015760538797,0.01455033921609683,0.8594511637746187,-0.8240610059118616,50.000076909233115,-5.295429894335655,0.4224504122792602,12,-0.1950006484985316,-0.14000129699706676,-0.46750116348266246,-1.7500009536743093,-0.3800010681152308,2,-0.018837723700644404,1.3548329539161732,24.809999465942386,2.234048251932715,25.10000038146973,-1.6999965031964166,24.940000534057614,-0.018837723700644404
5383,2021-12-23,25.35000038146973,25.459999084472656,24.90999984741211,25.10000038146973,202800.0,0.01603204834864913,1.3404352025453452,1.1904705679330998,72.69503474145625,58.89405256184898,-0.5304152274302751,-0.9198556840528376,-1.3477089509669007,-3.1896630375930854,16.186434421071066,0.5499992370605469,0.10066557958264966,0.8200003623962431,-0.07895845803703594,1.718959182829522,0.37052095217960357,1.2694797726128826,-1.1374170281743439,82.25811661593254,22.84864800465735,0.4494794102166388,12,-0.5950002670288121,-0.5400009155273473,-0.685000896453861,-2.15000057220459,-0.10000038146973012,3,-0.025641010207061554,3.814837839174352,24.95000076293945,1.3548329539161732,24.809999465942386,2.234048251932715,25.10000038146973,-0.025641010207061554
5384,2021-12-27,26.270000457763672,26.28000068664551,25.21999931335449,25.3799991607666,222200.0,0.03629191567848822,1.3296688555720646,3.5600051879882812,77.99999891008696,63.80003404256044,-1.2950121759754047,-1.7798951111155148,-2.2051776805944527,-4.038337813768152,16.642353000595662,1.0600013732910227,0.21376928710027698,1.6440004348754869,0.46083032151846837,2.8271705482325054,1.0524153781969794,2.2355854915539943,-1.975972123976554,99.4871679502953,37.55919704085167,0.5915850566785086,12,-0.994999885559082,-1.260000228881836,-1.6050009727478027,-3.0700006484985316,-0.8199996948242223,0,-0.07575179811350363,1.3404352025453452,25.35000038146973,3.814837839174352,24.95000076293945,1.3548329539161732,24.809999465942386,-0.07575179811350363
5385,2021-12-28,26.01000022888184,26.35000038146973,25.899999618530273,26.11000061035156,184800.0,-0.009897229705033928,-1.8124906868209052,-0.11235981543749216,73.9837301718577,67.66949494558472,-0.8921077731378908,-1.4849808011378123,-1.874061944599898,-3.7084387349928143,17.034451254974737,0.4500007629394567,0.314915536775878,1.3135002136230511,-0.021443926093123622,2.648444353339226,0.646028143764962,1.9809722834811403,-1.5570941068660495,83.16831309215141,18.41579641091859,0.6674720698580879,12,-0.6999998092651403,-0.9650001525878942,-1.3900008201599157,-2.810000419616699,-0.38999938964844105,1,-0.05843907898454559,1.3296688555720646,26.270000457763672,1.3404352025453452,25.35000038146973,3.814837839174352,24.95000076293945,-0.05843907898454559
5386,2021-12-29,26.25,26.36000061035156,25.309999465942386,26.11000061035156,170600.0,0.009227211418924242,4.8333298012123,-1.3999885559519938,76.94298661941453,70.38456292582647,-0.9778393262371274,-1.625605970456565,-2.0441715916415006,-3.8778714881484184,18.09334744520169,1.0500011444091726,0.3877892776683467,1.4375,-0.015017291108680553,2.8900172911086806,0.7112413544456615,2.1637586455543385,-1.607384452038815,94.58125255448408,25.24837048015668,0.7262586455543398,12,-0.904999732971195,-1.1999998092651367,-1.6600003242492676,-3.0500001907348597,-0.4500007629394496,2,-0.0708571661086308,-1.8124906868209052,26.01000022888184,1.3296688555720646,26.270000457763672,1.3404352025453452,25.35000038146973,-0.0708571661086308
5387,2021-12-30,25.8700008392334,26.35000038146973,25.81999969482422,26.35000038146973,142100.0,-0.014476158505394299,1.2083383003917836,-3.4285831062669683,71.7391374456187,71.4402747022782,-0.5472161920260419,-1.1485511968033606,-1.5966121741097439,-3.4299162712351645,18.80826832847925,0.5300006866455114,0.5382430579911031,0.958500766754149,-0.49917302149226117,2.416174555000559,0.2296638726309439,1.687337660877354,-1.0212990837853688,66.20693011741385,-8.055383065293384,0.7288368941232052,12,-0.5250005722045934,-0.8200006484985352,-1.280001163482666,-2.670001029968258,0.13999938964844105,3,-0.04136070999078312,4.8333298012123,26.25,-1.8124906868209052,26.01000022888184,1.3296688555720646,26.270000457763672,-0.04136070999078312
5388,2021-12-31,25.76000022888184,25.86000061035156,25.520000457763672,25.76000022888184,117500.0,-0.004252052832744213,2.399988555952065,-0.0,67.26342424048784,72.66398850677685,-0.3642112649529814,-0.9543798140656357,-1.4228051551422674,-3.253825420862949,19.381054182539636,0.35000038146972656,0.6659114851915149,0.7640001296997099,-0.6841846277799917,2.2121848871794114,0.0399077509598591,1.4880925084395606,-0.7299426108453879,47.36844747017324,-27.559116685091027,0.7240923787398511,12,-0.41499996185303445,-0.7100000381469762,-1.170000553131107,-2.560000419616699,1.039999008178711,4,-0.04619567249550738,1.2083383003917836,25.8700008392334,4.8333298012123,26.25,-1.8124906868209052,26.01000022888184,-0.04619567249550738
5389,2022-01-03,25.57999992370605,26.170000076293945,25.43000030517578,25.68000030517578,273400.0,-0.00698758942455191,-2.700002384188065,-100.0,63.499992609027515,71.22281234314372,-0.09373739670584769,-0.6908753223973783,-1.1817087687484644,-3.00986700359503,20.293412130396685,0.7399997711181641,0.7016299123123027,0.5084998130798297,-0.8931127692991865,1.910112395458846,-0.19230647810967838,1.2093061042693378,-0.3903491465917881,25.71430128446116,-46.37004651369348,0.7008062911895074,1,-0.2349996566772461,-0.5299997329711879,-0.9500002861022878,-2.380000114440911,0.9600009918212926,0,-0.01290070073066052,2.399988555952065,25.76000022888184,1.2083383003917836,25.8700008392334,4.8333298012123,26.25,-0.01290070073066052
5390,2022-01-04,25.65999984741211,26.209999084472656,25.649999618530273,25.709999084472656,219700.0,0.0031274403418555252,-15.000054495912806,0.49999046329319785,63.22416768520014,70.61447753000645,-0.09604813793557554,-0.7004640667599205,-1.2029366870557752,-3.0257523245651967,20.547959492655192,0.6299991607666051,0.7197401329371402,0.520999717712403,-0.856013323886927,1.898012759311733,-0.16750680308726018,1.2095062385120663,-0.32990709030936927,33.33333333333322,-35.64025002709443,0.6885065207996642,1,-0.31499958038330433,-0.6099996566772461,-1.0950002670288086,-2.460000038146969,0.639999389648441,1,-0.00818390825102977,-2.700002384188065,25.57999992370605,2.399988555952065,25.76000022888184,1.2083383003917836,25.8700008392334,-0.00818390825102977
5391,2022-01-05,25.85000038146973,26.04999923706055,25.6299991607666,25.690000534057614,264700.0,0.007404541511592422,-1.9999727524148425,-3.2000457770658324,59.33147203132515,69.63110493938608,-0.13746648317701826,-0.8049322686894165,-1.3407393797972311,-3.1517985487323052,20.97771292178913,0.42000007629394887,0.7783411844879033,0.6305002212524435,-0.7130612649718486,1.9740617074767357,-0.04128052185970432,1.3022809643645914,-0.42000007629394887,45.65217842001078,-19.185005539129868,0.6717807431121462,1,-0.21500015258789418,-0.8000001907348668,-1.1975007057189977,-2.65000057220459,0.9200000762939418,2,-0.008897467653470659,-15.000054495912806,25.65999984741211,-2.700002384188065,25.57999992370605,2.399988555952065,25.76000022888184,-0.008897467653470659
5392,2022-01-06,25.70000076293945,26.18000030517578,25.6299991607666,25.940000534057614,175500.0,-0.005802693087687771,-1.8947201991658467,-1.4999999999999334,59.00278969503546,68.10974437867266,0.14539895186274165,-0.5633130696795128,-1.1237345348399295,-2.942857746879927,21.984495648698697,0.5500011444091797,0.7752074587057933,0.40400056838988974,-0.8598184782439731,1.6678196150237525,-0.22790895492704166,1.0359100917068211,-0.15840042114257358,34.61549747642663,-26.938329253720838,0.6319095233169316,1,0.08999919891357422,-0.6500005722045863,-1.055001258850094,-2.5000009536743093,1.3299999237060618,3,0.003890991095428342,-1.9999727524148425,25.85000038146973,-15.000054495912806,25.65999984741211,-2.700002384188065,25.57999992370605,0.003890991095428342
5393,2022-01-07,25.60000038146973,25.88999938964844,25.479999542236328,25.70000076293945,144700.0,-0.00389106531132577,-1.4117491963940318,0.41666865349002435,59.16665871938583,66.01715102415031,0.3180360791603434,-0.36133772688103605,-0.9545751179573223,-2.7902861502915464,22.941845744920474,0.4099998474121129,0.8122000186806417,0.22750015258789347,-0.9019316608547499,1.3569319660305368,-0.3372157541334282,0.7922160593092151,0.7600002288818288,21.794915685277658,-38.14126246342191,0.5647159067213214,1,0.23499965667724254,-0.529999732971195,-0.9750008583068883,-2.40000057220459,1.9499988555908203,4,0.0160156188008842,-1.8947201991658467,25.70000076293945,-1.9999727524148425,25.85000038146973,-15.000054495912806,25.65999984741211,0.0160156188008842
5394,2022-01-10,25.559999465942386,25.8700008392334,25.20000076293945,25.57999992370605,227100.0,-0.001562535739503268,1.2333250681874655,0.20000381468265693,56.60917587272077,64.08664499091287,0.27572768415919313,-0.2432350729031434,-0.8492898090133174,-2.6993289809057295,23.296418963515947,0.6700000762939489,0.8471293419976647,0.12999925613403818,-0.9063710367851101,1.1663695490531865,-0.3881858903255342,0.6481844025936105,0.782401123046867,35.64349517496706,-22.815018658918866,0.5181851464595741,1,0.2200012207031179,-0.4899988174438512,-0.9349999427795446,-2.3049993515014684,2.140001296997063,0,0.048513294093390336,-1.4117491963940318,25.60000038146973,-1.8947201991658467,25.70000076293945,-1.9999727524148425,25.85000038146973,0.048513294093390336
5395,2022-01-11,25.59000015258789,25.8799991607666,25.07999992370605,25.649999618530273,265500.0,0.001173735808777332,2.076928719982114,2.9999046347521623,62.11180013848992,62.438735381921255,0.2010245489562159,-0.19751543410306738,-0.8184366296103534,-2.676404272530519,23.433732832016695,0.7999992370605504,0.8324886087555825,0.10549993515014577,-0.835171230508081,1.0461711008083725,-0.36483564767896937,0.5758355179792609,0.7067044433593708,46.36364109259845,-13.647112678958813,0.47033558282911386,1,0.125,-0.5149993896484375,-0.9600005149841309,-2.2900009155273438,1.8699989318847656,1,0.03712390610686955,1.2333250681874655,25.559999465942386,-1.4117491963940318,25.60000038146973,-1.8947201991658467,25.70000076293945,0.03712390610686955
5396,2022-01-12,25.149999618530273,25.6299991607666,25.06999969482422,25.56999969482422,232900.0,-0.01719423725806901,1.0740759055507478,7.000063578853673,52.8408909262827,60.338930213106146,0.5236480502788581,0.3004172952734798,-0.33111181248357013,-2.201307089609905,23.436636166509352,0.5599994659423828,0.6922351781118188,-0.36150054931640696,-1.2242570607332297,0.5012559621004158,-0.7928788050248166,0.06987770639200264,1.073702697082517,7.207196370884597,-51.83627135291672,0.43137825570841076,1,0.48999977111816406,-0.07499885559082031,-0.5,-1.8400001525878906,1.8099994659423828,2,0.04572563164903465,2.076928719982114,25.59000015258789,1.2333250681874655,25.559999465942386,-1.4117491963940318,25.60000038146973,0.04572563164903465
5397,2022-01-13,25.5,25.85000038146973,25.07999992370605,25.18000030517578,169100.0,0.013916516372900922,-1.9615376150826997,-0.7619038968942012,52.161375840235735,58.66092483530036,0.12923391994790734,-0.025697854057227687,-0.6281003784931798,-2.506314699571103,22.990509694969823,0.770000457763679,0.5831547577553025,-0.027500152587890625,-0.876124661349639,0.8211243561738577,-0.45181240696876657,0.3968121017929853,0.6314061059497043,52.43908112282377,-3.5163729062395745,0.42431225438087444,1,0.1399993896484375,-0.4249992370605469,-0.8949999809265137,-2.070000648498535,1.3999996185302734,3,0.04980393952014395,1.0740759055507478,25.149999618530273,2.076928719982114,25.59000015258789,1.2333250681874655,25.559999465942386,0.04980393952014395
5398,2022-01-14,25.20000076293945,25.86000061035156,25.06999969482422,25.559999465942386,210300.0,-0.011764675963158888,-1.5483866005863436,-1.1249970197649413,31.228090605010465,55.07515794596513,0.3815696073163757,0.30157734212942344,-0.3081084041606239,-2.164686142816276,22.457546856649717,0.7900009155273402,0.4205439115771945,-0.33499946594238494,-1.1683693652560905,0.4983704333713206,-0.7516844155992359,0.08168548371446605,0.8464928301202157,16.049525164066974,-32.978453620677286,0.4166849496568524,1,0.4399986267089879,-0.11500072479247692,-0.7125010490417445,-1.6850013732910085,1.8599987030029368,4,0.07261904239294159,-1.9615376150826997,25.5,1.0740759055507478,25.149999618530273,2.076928719982114,25.59000015258789,0.07261904239294159
5399,2022-01-18,25.3700008392334,25.38999938964844,24.790000915527344,25.26000022888184,265700.0,0.00674603456933065,7.000101726812313,-0.30555835183289975,38.40581713240028,52.31756344009848,0.1996431241220762,0.17438432541529636,-0.46378760078516024,-2.2892506619726305,21.39744304562811,0.5999984741210973,0.29842032915716743,-0.18649940490722727,-0.9762836188424302,0.6032848090279757,-0.5813915118748305,0.20839270206037597,0.5983732419674297,53.2110878379206,8.150438098273142,0.39489210696760163,1,0.11499977111816406,-0.22000026702881215,-0.837501049041748,-1.5550012588500977,1.3399982452392578,1,0.0859281957317044,-1.5483866005863436,25.20000076293945,-1.9615376150826997,25.5,1.0740759055507478,25.149999618530273,0.0859281957317044
5400,2022-01-19,24.979999542236328,25.309999465942386,24.79999923706055,25.290000915527344,284100.0,-0.015372537804332786,1.9142997275203768,-2.8181786655570336,28.178713753867243,48.85614585371427,0.5398092373169838,0.5849238571810105,-0.07724193706912885,-1.8556203756042464,20.968439844483587,0.570001602172848,0.19594281213581155,-0.5705006599426277,-1.3765431913224582,0.23554187143720284,-0.9735219256325429,-0.1674793942527124,0.8800010681152308,17.75688606529914,-20.17061048850473,0.4030212656899145,1,0.5050010681152344,0.17000102996825817,-0.36749982833862305,-1.010000228881836,3.4700012207031214,2,0.10888716055034853,7.000101726812313,25.3700008392334,-1.5483866005863436,25.20000076293945,-1.9615376150826997,25.5,0.10888716055034853
5401,2022-01-20,24.229999542236328,24.989999771118164,24.15999984741211,24.96999931335449,327200.0,-0.030024019765568677,1.1282030590910759,2.3870854611456234,25.00001453769839,45.07805972512126,1.157577533028352,1.3589161273458075,0.6766350770000784,-1.072136847783888,20.37097509768424,0.8299999237060547,0.09846252605522565,-1.2915006637573256,-2.2390356738962254,-0.3439656536184259,-1.7652681688267755,-0.8177331586878758,1.523001098632811,4.117627259365647,-28.983829027675974,0.47376750506944976,1,0.7950000762939453,1.0300006866455078,0.38250017166137695,-0.26000022888183594,3.909999847412113,3,0.13330580285839377,1.9142997275203768,24.979999542236328,7.000101726812313,25.3700008392334,-1.5483866005863436,25.20000076293945,0.13330580285839377
5402,2022-01-21,24.479999542236328,24.8700008392334,24.18000030517578,24.18000030517578,238600.0,0.010317788061209532,-3.6000152588278675,-0.4054044997976683,31.286560959518,41.98027108513594,0.8005024795058624,1.1298261975251123,0.43768801271971114,-1.2844645845545344,20.156505809061407,0.6900005340576172,-0.004824819873629593,-1.018000602722168,-2.045181137272685,0.009179931828349197,-1.5315908699974266,-0.5044103354469094,1.081841003417967,18.823503012487556,-11.958016723874746,0.5135902672752582,1,0.5399999618530273,0.7800006866455078,0.1425004005432129,-0.5100002288818359,3.9200000762939453,4,0.10130717273738044,1.1282030590910759,24.229999542236328,1.9142997275203768,24.979999542236328,7.000101726812313,25.3700008392334,0.10130717273738044
5403,2022-01-24,24.70000076293945,24.79999923706055,24.20000076293945,24.420000076293945,258900.0,0.008986978137950796,1.5000059604938394,0.9333379957529477,37.28326678753878,39.832947853449056,0.4910497720333957,0.9050333529944758,0.23184643532266946,-1.4686445511608142,19.352643988754632,0.5999984741211009,-0.10198658354352474,-0.7654994010925336,-1.8518257452609745,0.3208269430759074,-1.308662573176754,-0.22233622900831307,0.6936188989257843,43.902529796517975,11.964503384571849,0.5431631720842206,1,0.3199987411499059,0.5599994659423864,0.02749919891357777,-0.6750011444091761,4.590000152587894,0,0.08906877682739833,-3.6000152588278675,24.479999542236328,1.1282030590910759,24.229999542236328,1.9142997275203768,24.979999542236328,0.08906877682739833
5404,2022-01-25,24.28000068664551,24.86000061035156,23.76000022888184,24.709999084472656,276000.0,-0.0170040511465942,2.0136936908690535,-1.535704797651249,31.84214000221857,36.469652282752236,0.7938718510473848,1.2314401192994318,0.6382063159682225,-1.0131454401727886,17.94141010276451,1.1000003814697195,-0.20605689023081197,-1.0859994888305629,-2.2253143090051957,0.05331533134406996,-1.6556568989178793,-0.5163420787432464,0.9655845974853463,33.54843314309059,1.7130885252127825,0.569657410087316,1,0.5299997329711879,0.7799997329711879,0.4624991416931117,-0.2550010681152379,7.010000228881832,1,0.1144974753162149,1.5000059604938394,24.70000076293945,-3.6000152588278675,24.479999542236328,1.1282030590910759,24.229999542236328,0.1144974753162149
5405,2022-01-26,24.489999771118164,24.76000022888184,24.04999923706055,24.45000076293945,280200.0,0.008649055952793194,1.4482796041921913,-0.09302129584862709,32.19896124490823,34.1761045403773,0.4597792468353816,0.9504581915337376,0.39448189098398245,-1.1871816578460432,16.39045056003522,0.7100009918212891,-0.3073916985185541,-0.8000003814697259,-1.9610164793271316,0.36101571638767993,-1.3805084303984287,-0.21949233254102296,0.5476036052778319,59.349578367246814,28.053188492794234,0.5805080489287036,1,0.32000064849853516,0.5700006484985352,0.32000017166137695,-0.4350004196166992,8.510000228881836,2,0.09064921739903853,2.0136936908690535,24.28000068664551,1.5000059604938394,24.70000076293945,-3.6000152588278675,24.479999542236328,0.09064921739903853
5406,2022-01-27,24.38999938964844,24.90999984741211,24.239999771118164,24.459999084472656,191500.0,-0.004083314920552028,-2.621632488942501,-1.7500357636734003,32.62599617114108,32.005506799366785,0.4924195289237048,0.9528187724841857,0.48146608318529616,-1.0480817181767392,15.70690922356042,0.6700000762939453,-0.4046680960938289,-0.8070007324218729,-1.9419223717557585,0.3279209069120128,-1.374461552088814,-0.2395399127549318,-0.6299991607666016,54.782553890909746,22.91847624157387,0.5674608196669426,1,0.42000102996825817,0.6700010299682582,0.42000055313109996,-0.20499992370605824,7.260000228881832,3,0.16646172508778934,1.4482796041921913,24.489999771118164,2.0136936908690535,24.28000068664551,1.5000059604938394,24.70000076293945,0.16646172508778934
5407,2022-01-28,24.79999923706055,24.8700008392334,24.09000015258789,24.38999938964844,357800.0,0.016810162266183593,1.836350395339196,-5.8571662125343575,40.19607338984624,33.001949331015204,-0.030527973104351958,0.4833273878523947,0.05811023905984669,-1.4158815815571693,15.077623838859857,0.7800006866455078,-0.5234156072123213,-0.3435008049011188,-1.4452370825674308,0.7582354727651932,-0.8943689437342748,0.2073673339320372,-1.016999015808107,90.43472636172326,54.93008882105195,0.5508681388331558,1,-0.22499942779541016,0.2600011825561488,-0.04999971389770863,-0.6149997711181676,6.079999923706051,4,0.1346774296507507,-2.621632488942501,24.38999938964844,1.4482796041921913,24.489999771118164,2.0136936908690535,24.28000068664551,0.1346774296507507
5408,2022-01-31,24.56999969482422,24.70000076293945,23.959999084472656,24.63999938964844,324600.0,-0.009274175375482474,6.789391262448054,-0.17073102652612074,38.40750324628763,33.00213667700269,0.1125430303970738,0.653088150103013,0.2924380479145725,-1.1492215565821304,15.009956606020705,0.8400001525878942,-0.5862261865259555,-0.5140003204345689,-1.6040204579009085,0.5760198170317707,-1.0590103891677387,0.031009748298600925,-0.7644594810485827,70.43475953301447,33.50403366714789,0.545010068733169,1,-0.03499984741210582,0.49000072479248047,0.21250009536743164,-0.38500022888183594,5.989999771118168,0,0.15588115471213704,1.836350395339196,24.79999923706055,-2.621632488942501,24.38999938964844,1.4482796041921913,24.489999771118164,0.15588115471213704
5409,2022-02-01,25.25,25.28000068664551,24.32999992370605,24.45000076293945,414000.0,0.027676040440449245,1.2093025318926192,-11.428610354222904,46.54471528956409,35.04280351430234,-0.6551673417455817,-0.05576145376115704,-0.35880174106495843,-1.7828061929543786,14.136805364076238,0.9500007629394602,-0.6617816550254787,0.1824999809265151,-0.8856788542546106,1.2506788161076408,-0.35158943666404596,0.7165893985170761,-1.4223705935516335,97.72722346729526,59.42896745938577,0.5340894175905624,2,-0.7299995422363246,-0.18999958038330078,-0.4675002098083496,-1.0650005340576172,5.219999313354489,1,0.16000003625850856,6.789391262448054,24.56999969482422,1.836350395339196,24.79999923706055,-2.621632488942501,24.38999938964844,0.16000003625850856
5410,2022-02-02,25.45000076293945,25.489999771118164,24.8700008392334,25.209999084472656,243000.0,0.007920822294631646,2.874997019764919,0.30000238418805897,53.20513891645529,38.1767062230531,-0.8733268780646775,-0.28701699151910276,-0.5277696936183638,-1.931882979730755,13.159073128876914,0.6199989318847656,-0.6382432606111692,0.3930006980895975,-0.6545854400961666,1.4405868362753615,-0.13079237100328456,0.9167937671824795,-1.5642765052831962,97.38568691322543,52.87624046231787,0.5237930690928828,2,-0.8250007629394496,-0.39000034332275035,-0.3075003623962367,-1.1950006484985316,5.0299987792968786,2,0.22946954725015822,1.2093025318926192,25.25,6.789391262448054,24.56999969482422,1.836350395339196,24.79999923706055,0.22946954725015822
5411,2022-02-03,25.6200008392334,25.79999923706055,25.190000534057614,25.26000022888184,256200.0,0.006679767041166684,-1.4399948120117125,1.4999920527696171,51.33334209300483,40.40412634899608,-0.9224226346478837,-0.5008082421809519,-0.7098995648824626,-2.049932572872901,12.358453921857562,0.6099987030029368,-0.65170498904806,0.5745007514953606,-0.4409897740704274,1.5899912770611486,0.06675548871246662,1.0822460142782546,-1.6380200507694305,90.217479190206,44.78149173855919,0.5077452627828942,2,-0.8400011062622035,-0.5600004196166992,-0.44250059127807617,-1.330000877380371,4.879999160766602,3,0.2880561638961845,2.874997019764919,25.45000076293945,1.2093025318926192,25.25,6.789391262448054,24.56999969482422,0.2880561638961845
5412,2022-02-04,25.79999923706055,25.90999984741211,25.04999923706055,25.489999771118164,208000.0,0.00702569835796063,2.245281117632862,0.8611081676768717,56.84929597950176,42.57812959254752,-1.0007250149956164,-0.7092969068875625,-0.8914820587014418,-2.173532302437625,11.254725880131366,0.860000610351559,-0.5926347359395194,0.7494992256164572,-0.2804417674239339,1.7794402186568483,0.23452872909626166,1.2644697221366528,-1.6725769727088569,94.35894526596272,43.33836432650179,0.5149704965201957,2,-0.9649991989135778,-0.7449989318847656,-0.6024990081787145,-1.5049991607666051,4.4700012207031214,4,0.22674420753728008,-1.4399948120117125,25.6200008392334,2.874997019764919,25.45000076293945,1.2093025318926192,25.25,0.22674420753728008
5413,2022-02-07,26.01000022888184,26.06999969482422,25.51000022888184,25.79999923706055,300200.0,0.008139573567104375,2.393936941883703,0.6774237213051132,57.2398088509568,45.40009279796288,-1.1235098349483863,-0.9349417761475287,-1.0919553238156716,-2.327576301130012,10.4882918930387,0.5599994659423793,-0.44158082814273314,0.9390002250671436,-0.15153152840280626,2.0295319785370936,0.3937343483321669,1.4842661018021204,-1.7043202062241036,96.5517543773111,43.91596594977522,0.5452658767349756,2,-0.995000839233402,-1.0250005722045934,-0.8125000000000036,-1.7150001525878942,4.39999961853027,0,0.18723563587196934,2.245281117632862,25.79999923706055,-1.4399948120117125,25.6200008392334,2.874997019764919,25.45000076293945,0.18723563587196934
5414,2022-02-08,26.79999923706055,26.88999938964844,25.770000457763672,26.020000457763672,284800.0,0.03037289508753971,1.3333333333333235,3.7142623591066553,68.87966607942494,49.47572666846474,-1.6969026157301386,-1.7152201890909389,-1.8417732836994212,-3.051346941322187,10.649608512172776,1.1199989318847692,-0.2996202969007342,1.6669992446899435,0.3433344315542506,2.9906640578256365,1.005166838122097,2.32883165125779,-2.282600853742835,95.54454370428144,36.906545245276405,0.661832406567846,2,-1.3750000000000036,-1.4749994277954102,-1.6024990081787145,-2.504999160766605,4.180000305175778,1,0.14029851999705634,2.393936941883703,26.01000022888184,2.245281117632862,25.79999923706055,-1.4399948120117125,25.6200008392334,0.14029851999705634
5415,2022-02-09,26.540000915527344,26.899999618530273,26.149999618530273,26.690000534057614,257700.0,-0.009701430184134718,1.6315891622022265,-0.19230750420594941,76.67439297390592,54.36999297988305,-1.2466270616532213,-1.4549995846618629,-1.5518461511852308,-2.7258000907442117,11.047950276101204,0.75,-0.19356709372618042,1.3595008850097656,-0.09493682020252336,2.8139385902220546,0.6322820324036194,2.086719737615912,-1.690438391323326,80.54061466101263,14.386267094817569,0.727218852606145,2,-1.110001564025879,-1.210000991821289,-1.3425006866455078,-2.1650009155273438,8.209999084472656,2,0.14807830679191425,1.3333333333333235,26.79999923706055,2.393936941883703,26.01000022888184,2.245281117632862,25.79999923706055,0.14807830679191425
5416,2022-02-10,26.29999923706055,26.53000068664551,25.989999771118164,26.43000030517578,246300.0,-0.009043016962609784,2.272714662227722,0.866675991505916,71.06481277075973,57.799852911095655,-0.790309081977842,-1.1851907237656967,-1.2624880253655135,-2.418584953454168,11.364387446521684,0.5500011444091797,-0.017883049389613603,1.0619992256164572,-0.47589551955462284,2.5998939707875373,0.2930518530309172,1.8309465982019972,-1.1223667777643307,67.56755363514813,-4.3848873543422116,0.7689473725855397,2,-0.8699998855590856,-0.9699993133544957,-1.1024990081787145,-1.9249992370605504,8.360000610351559,3,0.15893537743094477,1.6315891622022265,26.540000915527344,1.3333333333333235,26.79999923706055,2.393936941883703,26.01000022888184,0.15893537743094477
5417,2022-02-11,26.770000457763672,26.82999992370605,26.03000068664551,26.29999923706055,231100.0,0.017870769366442385,1.7118611191931032,-3.615364300595746,72.64770058046851,61.6043192815602,-1.0632951416484353,-1.639211529281802,-1.6753641740838603,-2.818595986967516,11.501748010466292,0.7999992370605398,0.1685107728857922,1.4685004234313972,-0.21310642026879378,3.150107267131588,0.6276970015813035,2.309303845281491,-1.3167892529900023,90.64753828420878,14.521266379529905,0.8408034218500946,2,-1.1550006866455078,-1.4400005340576172,-1.4275002479553223,-2.2200002670288086,7.829998016357415,4,0.13933505709577143,2.272714662227722,26.29999923706055,1.6315891622022265,26.540000915527344,1.3333333333333235,26.79999923706055,0.13933505709577143
5418,2022-02-14,27.03000068664551,27.06999969482422,26.60000038146973,26.88999938964844,319400.0,0.009712372971082184,3.2727343661948467,0.29787432634244754,81.17913940080706,65.45258862725387,-1.0478388124926106,-1.8499301404006552,-1.8798431460053884,-3.0052658902708735,11.777329087379746,0.46999931335448863,0.38409000822582584,1.6370006561279347,-0.21215419529770685,3.486155507553576,0.7124232304151157,2.5615780818407536,-1.3453033356707849,96.92315141129238,14.774453882142225,0.92457742571282,2,-1.0600004196167028,-1.615000724792484,-1.610000610351566,-2.480000495910648,7.659997940063473,0,0.11986680313770481,1.7118611191931032,26.770000457763672,2.272714662227722,26.29999923706055,1.6315891622022265,26.540000915527344,0.11986680313770481
5419,2022-02-15,27.54999923706055,27.59000015258789,26.989999771118164,27.040000915527344,341400.0,0.01923782971533372,1.033899072188278,3.6428114058391827,82.4152532955312,68.69815689159563,-1.3491499521110626,-2.317030089635626,-2.337133282827981,-3.4518383218529216,12.857746451109096,0.6000003814697266,0.5692409279949651,2.0479992866516135,-0.03736433783705806,4.133362911140285,1.0053174744072777,3.090681098895949,-1.6159474641929137,97.49994337560118,11.952298864844792,1.0426818122443366,2,-1.2299995422363317,-1.8749990463256871,-2.0974988937377965,-2.999999046325687,7.600002288818356,1,0.10381127729775952,3.2727343661948467,27.03000068664551,1.7118611191931032,26.770000457763672,2.272714662227722,26.29999923706055,0.10381127729775952
5420,2022-02-16,27.70000076293945,28.06999969482422,27.03000068664551,27.68000030517578,337300.0,0.005444701634587101,1.7368455395549751,0.039216712916899404,84.69602783689083,72.40512197424962,-1.2811515612432878,-2.374552261160119,-2.4291275463184014,-3.531107178347238,14.165636387472613,1.0399990081787074,0.8080177716040495,2.0620007514953578,-0.22504858559418395,4.3490500885848995,0.9184760829505869,3.2055254200401286,-1.4347593141277635,82.21158916075723,-6.929066366639574,1.1435246685447702,2,-1.1400012969970668,-1.7850008010864222,-2.275000095367428,-3.1500005722045863,6.7799987792968786,2,0.11841150501646469,1.033899072188278,27.54999923706055,3.2727343661948467,27.03000068664551,1.7118611191931032,26.770000457763672,0.11841150501646469
5421,2022-02-17,27.459999084472656,27.82999992370605,27.18000030517578,27.70000076293945,393900.0,-0.00866432028362607,1.5999984741211164,-11.999809269504148,78.91302743346465,74.85664769135661,-0.8411544898114371,-1.981766046956146,-2.1304548172059015,-3.227916215341537,15.551984599640114,0.6499996185302699,0.969847409428688,1.660499095916748,-0.6637843876777225,3.9847825795112186,0.49835735411951276,2.8226408377139833,-0.833805986458465,70.09799475852856,-18.09909875501259,1.1621417417972362,2,-0.6699991226196289,-1.544999122619629,-2.0649986267089844,-2.899998664855957,6.680000305175788,3,0.2654770997297482,1.7368455395549751,27.70000076293945,1.033899072188278,27.54999923706055,3.2727343661948467,27.03000068664551,0.2654770997297482
5422,2022-02-18,26.959999084472656,27.59000015258789,26.71999931335449,27.420000076293945,311500.0,-0.018208303593233777,1.1749989867224973,1.9166573948979064,74.53796757430825,76.77866532728457,-0.17802560305295145,-1.3559654481288632,-1.5741274956390932,-2.6789682578554164,16.650782274075173,0.870000839233402,1.0795033367751827,1.036499118804933,-1.2557786254501302,3.3287768630599963,-0.10963975332260034,2.1826379909324665,1.1100006103515625,24.489719126563486,-63.22969061367269,1.146138872127532,2,-0.03999900817871094,-1.044999122619629,-1.602499008178711,-2.3599987030029297,7.069999694824219,4,0.2856083466031789,1.5999984741211164,27.459999084472656,1.7368455395549751,27.70000076293945,1.033899072188278,27.54999923706055,0.2856083466031789
5423,2022-02-22,26.899999618530273,27.13999938964844,26.559999465942386,26.899999618530273,324400.0,-0.00222549955415019,1.4166686534900181,-0.0,69.41175150624379,76.83778593026443,0.024023049390173412,-1.183368764417171,-1.454112755408044,-2.5743436116684535,17.691743772382903,0.5799999237060547,1.1985256534816031,0.8664997100830085,-1.389423650623769,3.122423070789786,-0.26146197027037843,1.9944613904363955,1.143000068664552,22.51656298354736,-61.295757181433174,1.1279616803533883,2,0.13000011444091797,-0.9849996566772461,-1.5424995422363281,-2.1299991607666016,6.870000839233398,1,0.28624531467601244,1.1749989867224973,26.959999084472656,1.5999984741211164,27.459999084472656,1.7368455395549751,27.70000076293945,0.28624531467601244
5424,2022-02-23,27.059999465942386,27.28000068664551,26.81999969482422,27.04999923706055,413100.0,0.005947949802270536,1.0444367209057044,100.0,69.12112023406479,75.99853340361543,-0.10640707410506778,-1.1851844172252797,-1.5619616294717673,-2.6797125689566705,18.10396550696864,0.4600009918212926,1.2898648576387508,0.8874996185302777,-1.253143455265434,3.0281426923259893,-0.18282191836757633,1.9578211554281317,0.923680212402342,33.11257776233943,-46.95937373864534,1.070321536897855,2,-0.02999973297119496,-1.144999504089359,-1.6974997520446813,-2.259999275207523,5.930002212524418,2,0.2819659760292932,1.4166686534900181,26.899999618530273,1.1749989867224973,26.959999084472656,1.5999984741211164,27.459999084472656,0.2819659760292932
5425,2022-02-24,26.709999084472656,27.440000534057614,26.13999938964844,26.82999992370605,582000.0,-0.012934234603745653,-1.0634935051763317,-11.999809269501839,62.414554934014014,75.03739364397701,0.3020022436136358,-0.6960252517195862,-1.165703487386235,-2.278637655308998,18.076240284674856,1.3000011444091726,1.364369498274133,0.42649927139282084,-1.572334848269346,2.4253333910549877,-0.5729177884382608,1.4259163312239025,1.2167333853759779,33.72778193481828,-43.19941220017806,0.999417059831083,2,0.34000110626220703,-0.7949991226196289,-1.39249849319458,-1.8199987411499023,7.0800018310546875,3,0.3159866241370515,1.0444367209057044,27.059999465942386,1.4166686534900181,26.899999618530273,1.1749989867224973,26.959999084472656,0.3159866241370515
5426,2022-02-25,28.45000076293945,28.46999931335449,26.729999542236328,26.84000015258789,445400.0,0.06514420584455616,1.1090935573141767,-13.416577922594344,72.26890325294049,74.99530505202945,-1.2303317775076898,-2.2306319772432985,-2.841820889891256,-3.958684623633946,18.81414082227054,1.7600002288818324,1.3550617664006737,1.9635008811950634,-0.05024434310179515,3.977246105491922,0.9566282690466323,2.9703734933434944,-2.3100013732910085,99.14169308712981,23.410753951861096,1.00687261214843,2,-1.1450014114379847,-2.3350009918212855,-3.1325001716613734,-3.4000005722045863,4.869998931884769,4,0.21195074227034438,-1.0634935051763317,26.709999084472656,1.0444367209057044,27.059999465942386,1.4166686534900181,26.899999618530273,0.21195074227034438
5427,2022-02-28,28.13999938964844,28.46999931335449,27.84000015258789,28.459999084472656,404000.0,-0.010896357292715209,2.705875753121936,-0.19875749907594148,67.60328442012712,73.48687672084279,-0.788475870396578,-1.7471538698401012,-2.4885959334891616,-3.596309394857709,19.330627151959995,0.629999160766598,1.332296354554039,1.486499500274661,-0.49201950097495484,3.465018501524277,0.4972399996498531,2.475759000899469,-2.0,85.83691268190444,12.213404158517108,0.9892595006248075,2,-0.8350000381469762,-2.024999618530277,-2.9974994659423864,-3.0899991989135778,4.130001068115231,0,0.2132196208293864,1.1090935573141767,28.45000076293945,-1.0634935051763317,26.709999084472656,1.0444367209057044,27.059999465942386,0.2132196208293864
5428,2022-03-01,28.399999618530273,28.59000015258789,27.86000061035156,28.21999931335449,339600.0,0.009239525036289553,1.607134828781833,-0.5625014901175578,64.49274085346156,71.49548644950173,-0.9316811282052235,-1.7976758875287473,-2.6972692130578153,-3.8033291852486784,19.697471981695426,0.7299995422363317,1.3721928255881508,1.55499973297119,-0.31272593743106825,3.422725403373448,0.6211368977700609,2.488862568172319,-2.2134002304077107,92.24487857588831,20.510459854774,0.9338628352011287,3,-1.0349998474121094,-2.22499942779541,-3.2599997520446777,-3.34999942779541,4.460000991821282,1,0.19823940973200482,2.705875753121936,28.13999938964844,1.1090935573141767,28.45000076293945,-1.0634935051763317,26.709999084472656,0.19823940973200482
5429,2022-03-02,29.290000915527344,29.34000015258789,28.3799991607666,28.3799991607666,320300.0,0.03133807425885915,-1.1098882212017112,5.055556732929159,72.35769029418412,70.12456005586765,-1.7309329461586316,-2.4975420613434416,-3.5209972878967477,-4.636552933002104,21.60290723949934,0.9600009918212891,1.3931251952923986,2.2430009841918945,0.2331399711304165,4.2528619972533726,1.2380704776611573,3.2479314907226318,-3.007265496826168,98.43752421438117,26.667937236785605,1.0049305065307388,3,-1.5500011444091797,-2.7400007247924805,-4.150001049041748,-4.2400007247924805,4.969997406005852,2,0.15295320594754136,1.607134828781833,28.399999618530273,2.705875753121936,28.13999938964844,1.1090935573141767,28.45000076293945,0.15295320594754136
5430,2022-03-03,31.290000915527344,31.32999992370605,29.45000076293945,29.5,601800.0,0.06828268820366445,1.0106954380682602,1.9670301800659395,81.54233224872578,70.4167050353411,-3.5404545068368947,-4.255787409884924,-5.435275543181849,-6.568846435112473,24.110239116515775,2.0399990081787074,1.4122947734837261,3.9510009765625007,1.3178043179043613,6.58419763522064,2.634402647233429,5.267599305891572,-4.8238296127929665,99.13045641605083,25.7210481007605,1.3165983293290697,3,-2.5550012588500977,-3.6450014114379883,-6.3550004959106445,-6.2400007247924805,2.8999977111816406,3,0.05433047980819494,-1.1098882212017112,29.290000915527344,1.607134828781833,28.399999618530273,2.705875753121936,28.13999938964844,0.05433047980819494
5431,2022-03-04,33.0,33.110000610351555,30.8799991607666,30.989999771118164,638300.0,0.054650017080187574,1.0000000000000064,1.122904581470384,84.0436934752873,71.47289680211655,-4.896926040782887,-5.675534631459129,-7.028566120863893,-8.201306435955217,26.465963615194976,2.230001449584954,1.428757819608684,5.292000102996827,1.7585825993814055,8.825417606612248,3.525291351189118,7.058708854804536,-6.144722407587889,97.91270207216957,25.581520959298388,1.7667087518077098,3,-3.375,-4.465000152587894,-8.0649995803833,-7.949999809265137,1.2099990844726562,4,0.023939421682646733,1.0106954380682602,31.290000915527344,-1.1098882212017112,29.290000915527344,1.607134828781833,28.399999618530273,0.023939421682646733
5432,2022-03-07,31.649999618530273,32.950000762939446,30.85000038146973,32.779998779296875,467000.0,-0.040909102468779546,1.8571372963715171,-0.5621885731800242,72.55857643323019,71.82254401622615,-3.1421131514686813,-4.07365391401099,-5.579651429163093,-6.784023407050185,29.215931502987647,2.14999961853027,1.3985444014706587,3.649499702453614,-0.17539676050236253,7.4743961654095905,1.7370514709756257,5.561947933931602,-4.169249724324217,72.19045729864223,2.8473076062903147,1.9124482314779887,3,-2.0249996185302734,-3.1149997711181676,-6.714999198913574,-6.59999942779541,2.680002212524421,0,0.05276461600069671,1.0000000000000064,33.0,1.0106954380682602,31.290000915527344,-1.1098882212017112,29.290000915527344,0.05276461600069671
5433,2022-03-08,30.8799991607666,31.690000534057614,30.809999465942386,31.38999938964844,395100.0,-0.024328608753374392,-1.7076971832845813,0.4513279713728732,65.87224773332049,71.46155818281011,-1.953622744915723,-3.077904199236329,-4.7305398911018095,-5.947820333722763,31.807432458738973,0.8800010681152273,1.4195702371068464,2.6359992980957045,-1.2744533325691734,6.5464519287605825,0.6807729827632656,4.5912256134281435,-2.8363241949459947,52.854106423569256,-12.393380747412856,1.9552263153324385,3,-1.2549991607666016,-2.3449993133544957,-6.062499046325684,-5.829998970031738,3.8299999237060547,1,0.04501299659240554,1.8571372963715171,31.649999618530273,1.0000000000000064,33.0,1.0106954380682602,31.290000915527344,0.04501299659240554
5434,2022-03-09,30.559999465942386,30.899999618530273,29.84000015258789,30.85000038146973,338500.0,-0.010362684699511848,4.435903204350817,0.5686289909382242,63.41462105421936,71.5726766406107,-1.2124378837465564,-2.5948088002920535,-4.363175331162854,-5.562327678495198,32.79708093008749,1.0599994659423828,1.5034164635918934,2.127999591827397,-1.851080577170432,6.107079760825229,0.13845950732848067,4.117539676326313,-2.009691935668684,30.327834679768884,-31.419955491507565,1.9895400844989162,3,-0.6399993896484446,-1.8399991989135849,-5.762499332427982,-5.509999275207523,4.100000381469723,2,0.0752618188679095,-1.7076971832845813,30.8799991607666,1.8571372963715171,31.649999618530273,1.0000000000000064,33.0,0.0752618188679095
5435,2022-03-10,30.46999931335449,30.649999618530273,29.59000015258789,30.6200008392334,341000.0,-0.0029450312225364206,9.0952770208901,0.5172450080240053,64.3196911076392,70.68943084668834,-0.5956289515872868,-2.313922936808101,-4.217497695318521,-5.401583531812985,33.70863505806706,1.0599994659423828,1.6572755137598918,1.8414995193481403,-2.1323270202780513,5.815326058974332,-0.14541375046495375,3.8284127891612343,-1.463722475073002,24.99997290698312,-34.2171904973642,1.9869132698130956,3,0.005001068115234375,-1.4799985885620117,-5.679998874664303,-5.419999122619625,4.210000991821293,3,0.12438461088240382,4.435903204350817,30.559999465942386,-1.7076971832845813,30.8799991607666,1.8571372963715171,31.649999618530273,0.12438461088240382
5436,2022-03-11,30.479999542236328,30.76000022888184,30.149999618530273,30.51000022888184,223800.0,0.00032819918303883533,1.3018861134402953,0.20000254310565957,67.56486505419,70.68516202825089,-0.3211654966136095,-2.1025082787852725,-4.1782933820034245,-5.3427778252579685,35.0436513337129,0.610000610351566,1.8266489238027717,1.6424997329711921,-2.254629543543224,5.539629009485608,-0.3060649052860178,3.591064371228402,-1.063350326747834,26.488072261252277,-35.58841274689467,1.9485646382572084,3,0.00500106811522727,-1.3999996185302734,-5.6374993324279785,-5.429999351501465,4.869998931884766,4,0.12171913189603845,9.0952770208901,30.46999931335449,4.435903204350817,30.559999465942386,-1.7076971832845813,30.8799991607666,0.12171913189603845
5437,2022-03-14,30.5,30.690000534057614,29.54999923706055,30.56999969482422,250100.0,0.000656183007350597,6.354814495785516,2.3332697565004548,68.03606454173871,71.07886466028168,0.03219041331885819,-1.9275659615724656,-4.13559201647125,-5.292838164168792,35.74817723461931,1.1400012969970632,2.0842365127839457,1.4760002136230455,-2.3610734335678387,5.31307386081393,-0.44253660997239663,3.3945370372184875,2.6100006103515554,44.39253211072952,-21.750798399074654,1.9185368235954419,3,0.24499988555907848,-1.4200000762939453,-5.579999923706055,-5.449999809265137,5.4199981689453125,0,0.12163931424500518,1.3018861134402953,30.479999542236328,9.0952770208901,30.46999931335449,4.435903204350817,30.559999465942386,0.12163931424500518
5438,2022-03-15,30.270000457763672,30.56999969482422,29.989999771118164,30.520000457763672,279200.0,-0.007540968597912423,2.314299727520436,3.571444141689373,65.97014630780188,70.36913755068365,0.620608804383064,-1.5203365477593778,-3.8407242989500894,-4.995441964544018,36.17581858509744,0.5799999237060547,2.13297026849758,1.084000682830812,-2.671318146267751,4.839319511929375,-0.7936587317184696,2.9616600973800935,2.7688001251220626,53.33340868535667,-16.286329431704218,1.8776594145492824,3,1.0100002288818288,-0.9600000381469727,-5.325000286102295,-5.220000267028809,4.779998779296882,1,0.13412624089504144,6.354814495785516,30.5,1.3018861134402953,30.479999542236328,9.0952770208901,30.46999931335449,0.13412624089504144
5439,2022-03-16,30.40999984741211,30.45000076293945,29.78000068664551,29.88999938964844,251800.0,0.0046250210614888765,1.2333250681874564,-2.0800018310546733,68.80080930475621,68.95341277913147,0.7333034467365067,-1.5126397016684372,-3.90708843128591,-5.067504403401827,35.91572545958518,0.6700000762939382,2.2577410051512814,1.0810000419616692,-2.6295593117240017,4.79155939564734,-0.774279634881168,2.9362797188045064,2.559024708557125,71.07437234882669,-2.9579997982813495,1.8552796768428363,3,0.9200000762939453,-0.9699993133544957,-5.410000324249268,-5.359999656677246,3.529998779296875,2,0.14140083060297925,2.314299727520436,30.270000457763672,6.354814495785516,30.5,1.3018861134402953,30.479999542236328,0.14140083060297925
5440,2022-03-17,30.979999542236328,31.28000068664551,30.34000015258789,30.54999923706055,186700.0,0.018743824323719238,-1.2117699329509737,0.8269229358471176,64.59053172115847,66.79195036200606,0.12818573673749256,-1.9228988307931232,-4.397890254279702,-5.5677983392050265,35.36707271257909,0.9400005340576207,2.4316770792805187,1.4869997978210456,-2.2103230902204984,5.184322685862593,-0.3616616461997282,3.3356612418418194,1.92064450735473,82.6589079170335,11.315138801641538,1.8486614440207731,3,0.2700004577636719,-1.4299993515014684,-5.605000019073486,-5.664999961853027,3.510002136230476,3,0.11878632535674138,1.2333250681874564,30.40999984741211,2.314299727520436,30.270000457763672,6.354814495785516,30.5,0.11878632535674138
5441,2022-03-18,34.75,35.110000610351555,31.43000030517578,31.43000030517578,2450000.0,0.12169143038959285,-1.2168678574957617,7.72092404322144,77.24649640685737,67.31283035907575,-3.7632138826381087,-5.3953714632219665,-8.049377439184596,-9.25041281014564,35.41008027195186,4.130001068115227,2.5839338255190683,4.89250020980835,0.6429383031236924,9.142062116493005,2.767719256466023,7.0172811631506775,-5.20000076293945,93.52517047781828,23.0226646216271,2.1247809533423276,3,-2.4200000762939453,-4.19999980926514,-9.37000036239624,-9.430000305175781,0.5900001525878906,4,-0.002014379707171776,-1.2117699329509737,30.979999542236328,1.2333250681874564,30.40999984741211,2.314299727520436,30.270000457763672,-0.002014379707171776
5442,2022-03-21,34.65999984741211,35.65999984741211,34.060001373291016,34.669998168945305,723000.0,-0.0025899324485724184,-1.6446359156727923,-0.0030115429073030056,76.17056734845868,68.45708809409109,-3.5775627045520295,-4.9528648685136325,-7.834630660552577,-9.064998633356314,36.55447456256795,1.5999984741210938,2.4607460450418905,4.417500019073486,-0.11270698831557979,8.947707026462556,2.1523965153789533,6.682603522768019,-4.998800582885739,82.99319485158522,14.61136487459676,2.265103503694535,3,-2.0550003051757812,-3.814999580383301,-9.28000020980835,-9.34000015258789,0.43999862670897727,0,0.01990763501865689,-1.2168678574957617,34.75,-1.2117699329509737,30.979999542236328,1.2333250681874564,30.40999984741211,0.01990763501865689
5443,2022-03-22,34.59999847412109,35.220001220703125,33.84000015258789,34.900001525878906,494300.0,-0.001731141764430899,1.9361648594247127,30.00534147274237,73.85443418242608,69.61706733055851,-3.2792330302398547,-4.518064776516983,-7.644784072815497,-8.908005428052952,38.00864406301133,1.3800010681152344,2.1243425196025782,3.9724987030029233,-0.6690566498175272,8.61405405582337,1.6517210265926963,6.293276379413147,-4.698847186279288,81.97276318738749,16.674298743011903,2.320777676410224,3,-1.9949989318847585,-3.699998855590813,-9.127498626708977,-9.279998779296868,0.5300025939941477,1,0.03815028187968017,-1.6446359156727923,34.65999984741211,-1.2168678574957617,34.75,-1.2117699329509737,30.979999542236328,0.03815028187968017
5444,2022-03-23,34.689998626708984,35.080001831054695,34.299999237060554,34.65999984741211,247500.0,0.002601160594131624,-1.0800069173177478,-0.09999491378871642,68.43816302077641,70.07467532090709,-3.0416453853506376,-4.2236863642712095,-7.599926527920296,-8.90190081856898,39.36753358799609,0.7800025939941406,1.982518565705476,3.6809988975524917,-0.9801544633937667,8.34215225849875,1.3504222170793625,6.011575578025621,-4.558493396484373,81.76689330176409,19.890871965469998,2.3305766804731287,3,-2.0849990844726562,-3.789999008178711,-8.997498512268066,-9.284998893737793,-0.4099998474121094,2,0.010377648446327603,1.9361648594247127,34.59999847412109,-1.6446359156727923,34.65999984741211,-1.2168678574957617,34.75,0.010377648446327603
5445,2022-03-24,35.150001525878906,35.599998474121094,34.75,34.93000030517578,308600.0,0.013260389662159033,-1.9310199679040279,7.333672431332655,63.48808135207715,69.62169935400567,-3.0932664334919977,-4.236155136947875,-7.917913141913793,-9.265182123053041,42.187834075706284,0.9099998474121094,1.9964458187988718,3.719001674652098,-0.8302602176981964,8.268263567002393,1.4443707284769545,5.9936326208272455,-4.797356510966793,87.9433007866574,29.36056206817046,2.2746309461751473,3,-2.545001983642578,-4.250001907348633,-9.152501583099365,-9.475001335144043,-1.8199996948242116,3,-0.03442397856737123,-1.0800069173177478,34.689998626708984,1.9361648594247127,34.59999847412109,-1.6446359156727923,34.65999984741211,-0.03442397856737123
5446,2022-03-25,34.47999954223633,35.290000915527344,34.400001525878906,35.22999954223633,333600.0,-0.019061222035774206,1.0459691492813483,-3.4090719933416564,69.41013269535321,69.77437359329616,-2.007281916034472,-3.258292358417876,-7.0965675840270315,-8.506162799731289,43.786280845051614,0.8899993896484375,2.0632704678554674,2.7474997520446784,-1.769065598147506,7.2640651022368665,0.4892170769485844,5.0057824271407725,-3.915060334024215,35.16480752543481,-20.80038023150221,2.258282675096094,3,-1.7599992752075195,-3.5799999237060547,-8.242499828338623,-8.5649995803833,-0.2999992370605469,4,0.00029008516134765294,-1.9310199679040279,35.150001525878906,-1.0800069173177478,34.689998626708984,1.9361648594247127,34.59999847412109,0.00029008516134765294
5447,2022-03-28,34.139999389648445,34.549999237060554,33.90999984741211,34.459999084472656,353000.0,-0.009860793419425695,1.5599975585937056,0.4266662597656155,73.76091267938027,70.64001430124932,-1.2255255636433375,-2.5779105479522997,-6.617337596706154,-8.077899319867363,45.26808355123569,0.6399993896484446,2.1381975238013027,2.107499599456794,-2.1964023600415388,6.411401558955127,-0.04445138029237228,4.259450579205961,-3.3712577558683314,17.04542745240876,-37.689299664204796,2.1519509797491674,3,-1.419999122619636,-3.239999771118171,-7.787499427795417,-8.224999427795417,0.1100006103515554,0,0.035149407861539084,1.0459691492813483,34.47999954223633,-1.9310199679040279,35.150001525878906,-1.0800069173177478,34.689998626708984,0.035149407861539084
5448,2022-03-29,34.029998779296875,34.330001831054695,33.650001525878906,34.139999389648445,427100.0,-0.00322204488336697,1.7754803350667439,0.34375223517634057,76.09019196510891,71.44994570795518,-0.5879041246525745,-2.133904669329368,-6.356843399007634,-7.894547767159807,46.595519887808514,0.6800003051757884,2.19812881637759,1.715999031066893,-2.315379668779144,5.747377730912927,-0.29969031885612196,3.7316883809899117,-3.0656068169714814,19.48706913416018,-36.75138783864763,2.0156893499230173,3,-1.029998779296875,-3.1299991607666016,-7.612498760223389,-8.114998817443848,-1.789997100830071,1,0.03144283670897985,1.5599975585937056,34.139999389648445,1.0459691492813483,34.47999954223633,-1.9310199679040279,35.150001525878906,0.03144283670897985
5449,2022-03-30,33.77000045776367,34.709999084472656,33.700000762939446,34.189998626708984,291600.0,-0.007640268317945953,-2.6071525885557922,3.818143986683066,74.19353756117421,72.5169463568458,0.22219946402310597,-1.6032675664543632,-5.951750290624588,-7.565957494753057,47.3288819856052,1.0099983215332102,2.266244944609628,1.2320007324218736,-2.5840020504172685,5.048003515261019,-0.676000658997701,3.1400021238414446,-2.6177841800348105,6.153801009429164,-51.80393797207738,1.9080013914195721,3,-0.22500038146972656,-2.8700008392333984,-7.2975006103515625,-7.8550004959106445,-1.6000022888183665,2,0.04027244867978386,1.7754803350667439,34.029998779296875,1.5599975585937056,34.139999389648445,1.0459691492813483,34.47999954223633,0.04027244867978386
5450,2022-03-31,32.990001678466804,34.0,32.950000762939446,33.59999847412109,753600.0,-0.02309738728823585,-2.043482106822751,1.452379654859185,66.53491979088035,71.3267711772928,1.4721090852435736,-0.7266337501712243,-5.020156007209671,-6.7279122640816595,46.4670392695121,1.049999237060554,2.3801452325715076,0.36700191497803303,-3.40746135087781,4.141465180833876,-1.5202297179498885,2.2542335479059545,-1.657474057950612,1.709440723032406,-57.7410016126095,1.8872316329279206,3,1.3149986267089773,-2.0900020599365305,-6.517501831054695,-7.075001716613777,-0.29000091552735796,3,0.039102668541907804,-2.6071525885557922,33.77000045776367,1.7754803350667439,34.029998779296875,1.5599975585937056,34.139999389648445,0.039102668541907804
5451,2022-04-01,33.790000915527344,33.939998626708984,33.139999389648445,33.200000762939446,495500.0,0.0242497482982158,-1.253509775793452,-0.9672184457216099,69.65352351210905,70.60265519547619,0.5829127763591373,-1.5435522318422557,-5.631959667399876,-7.456640219831332,44.80012304815849,0.9499969482421804,2.498953658566929,1.1275011062622085,-2.679964660342158,4.934966872866578,-0.7762317770399747,3.0312339895643916,-2.2843744059353135,47.72732691336532,-13.064887790724669,1.9037328833021843,4,0.4849987030029297,-2.595001220703125,-7.307500839233398,-7.875000953674316,-0.8300018310546875,4,-0.013613467653422529,-2.043482106822751,32.990001678466804,-2.6071525885557922,33.77000045776367,1.7754803350667439,34.029998779296875,-0.013613467653422529
5452,2022-04-04,33.31999969482422,34.259998321533196,33.220001220703125,33.509998321533196,408200.0,-0.013909476412211297,-4.3333789798014015,-0.32203148740825355,67.71194930043981,69.92015687525549,0.941896067112701,-0.992932042511967,-4.983403620236736,-6.915301445474043,43.153081649190106,1.039997100830071,2.6634426011900203,0.5739998817443848,-3.2131663517031797,4.361166115191946,-1.3195832349793974,2.467582998468167,-1.6481982517193856,21.022686633158305,-39.03120413834411,1.8935831167237804,4,0.9549999237060547,-1.5699996948242188,-6.610000133514404,-7.204999923706055,-0.779998779296875,0,0.025810342683921128,-1.253509775793452,33.790000915527344,-2.043482106822751,32.990001678466804,-2.6071525885557922,33.77000045776367,0.025810342683921128
5453,2022-04-05,32.27000045776367,33.880001068115234,31.90999984741211,33.279998779296875,333200.0,-0.03151258243329602,-1.277458661239358,5.315819061577889,59.76890638448605,68.95690613788989,1.8177872842179,0.17554208681473682,-3.770461607859449,-5.799186441023394,40.99544618597525,1.970001220703125,2.269203028441325,-0.545499420166017,-4.238323048158435,3.1473242078264008,-2.3919112341622224,1.3009123938301919,-0.4386710784865464,12.857168158713247,-43.9106432798491,1.846411813996209,4,1.4849987030029297,-0.5100002288818359,-5.560000896453857,-6.155000686645508,0.7200012207031321,1,0.061357282744009645,-4.3333789798014015,33.31999969482422,-1.253509775793452,33.790000915527344,-2.043482106822751,32.990001678466804,0.061357282744009645
5454,2022-04-06,32.860000610351555,33.040000915527344,32.009998321533196,32.150001525878906,293100.0,0.01828323967209422,-1.0808017755583144,-0.7029705587974171,59.853250188435524,68.55303600859638,1.0514771202289026,-0.24592137825806049,-4.173763675439588,-6.330465150358954,40.16364098943864,1.0300025939941477,1.8948721887139044,-0.07049932479858967,-3.607542190003997,3.4665435404068177,-1.8390207574012933,1.698022107804114,-0.950000762939446,40.42559062914932,-12.527379868304763,1.7685214326027034,4,0.7399997711181712,-0.8400011062621999,-6.090000629425042,-6.685000419616692,0.9199981689453196,2,-0.018867891672815107,-1.277458661239358,32.27000045776367,-4.3333789798014015,33.31999969482422,-1.253509775793452,33.790000915527344,-0.018867891672815107
5455,2022-04-07,34.259998321533196,34.290000915527344,32.919998168945305,32.919998168945305,410300.0,0.04260492042537001,-1.0447799859368745,1.8873265922352194,46.582973898858896,66.01668503120811,-0.545398582759077,-1.420239964112568,-5.373715829734671,-7.674021658896578,39.90123042018604,1.4300003051757884,1.5990821320103947,1.139998435974114,-2.244828112310394,4.524824984258618,-0.55241483816814,2.832411710116368,-2.3499984741210866,98.7393873727163,48.81513546894061,1.6924132741422526,4,-0.9499988555908132,-1.7049980163574148,-7.114998340606682,-7.709998130798333,0.09000015258789062,3,-0.06100409384066663,-1.0808017755583144,32.860000610351555,-1.277458661239358,32.27000045776367,-4.3333789798014015,33.31999969482422,-0.06100409384066663
5456,2022-04-08,34.189998626708984,34.75,34.110000610351555,34.299999237060554,222600.0,-0.0020431902584249206,-3.740795162338383,-0.08208999837733576,46.71327887831919,63.01139238664577,-0.5820727507751968,-1.1152234840443072,-5.097135670155584,-7.5362378181694005,39.64872763923798,0.6399993896484446,1.3990921084345658,0.8844987869262724,-2.2913337007794254,4.060331274631974,-0.7034174569265801,2.4724150307791213,-2.1800003051757884,80.28164284495809,33.11356194780683,1.5879162438528502,4,-0.8599987030029297,-1.5849990844726562,-5.999999046325684,-6.644998550415039,0.670001983642571,4,-0.043579933419639394,-1.0447799859368745,34.259998321533196,-1.0808017755583144,32.860000610351555,-1.277458661239358,32.27000045776367,-0.043579933419639394
5457,2022-04-11,34.209999084472656,34.560001373291016,33.84999847412109,34.18000030517578,250600.0,0.0005849797767480958,-1.0579721362228884,-0.2727146622277532,47.257388493886864,59.80774755650999,-0.6605650042673687,-0.8885874070493642,-4.919281557155081,-7.490044736524272,40.09667256820221,0.710002899169929,1.228573551528413,0.7189992904663072,-2.188963165840491,3.6269617467731052,-0.7349819376870954,2.1729805186197098,-2.0540007019043003,80.98588427767234,36.6415179016379,1.4539812281534,4,-0.8799991607666016,-1.6049995422363281,-5.129999160766602,-5.774998664855957,-0.9899978637695312,0,-0.036539024655144026,-3.740795162338383,34.189998626708984,-1.0447799859368745,34.259998321533196,-1.0808017755583144,32.860000610351555,-0.036539024655144026
5458,2022-04-12,34.330001831054695,34.93000030517578,34.220001220703125,34.400001525878906,201600.0,0.0035078266528367763,-3.8965299518560417,-2.333418107832927,47.4790151674219,56.839467290537506,-0.8197416377342037,-0.7260547435620524,-4.8285412508349665,-7.5322651582578715,40.644566049491026,0.720001220703125,1.056102727804955,0.6360019683837947,-1.8633484297950886,3.135352366562678,-0.6136732307056434,1.8856771674732329,-2.0338433898925885,79.45212100943121,38.19564329811155,1.2496751990894412,4,-0.9100017547607493,-1.7250022888183665,-5.25000190734864,-5.895001411437995,-1.44000244140625,1,-0.052141008449004156,-1.0579721362228884,34.209999084472656,-3.740795162338383,34.189998626708984,-1.0447799859368745,34.259998321533196,-0.052141008449004156
5459,2022-04-13,34.709999084472656,34.810001373291016,34.200000762939446,34.509998321533196,201500.0,0.011068955233035194,2.049962330367481,-2.8571662125344517,46.883834323209776,54.656013349685225,-1.1760521848714305,-0.808860131572537,-5.010956581027145,-7.823337510309219,41.49841321915435,0.6100006103515696,0.8823202933688847,0.8009992599487319,-1.198746650632529,2.8007451705299893,-0.19887369534189503,1.8008722152393588,-2.2792869870605514,89.05467726936293,51.48532140153614,0.9998729552906291,4,-1.289999008178711,-2.104999542236328,-5.629999160766602,-6.274998664855957,-3.0099983215332067,2,-0.0495533693855752,-3.8965299518560417,34.330001831054695,-1.0579721362228884,34.209999084472656,-3.740795162338383,34.189998626708984,-0.0495533693855752
5460,2022-04-14,34.65999984741211,35.049999237060554,34.59999847412109,34.669998168945305,209200.0,-0.0014404851160861876,-5.9230317791009615,-0.04999141696385673,51.3975190231524,52.627568406467816,-0.9658176957472335,-0.49437558064987286,-4.766330313818134,-7.6841206516731795,41.84808152249485,0.45000076293946734,0.6947528436596357,0.567000007629396,-0.9057711630869463,2.039771178345738,-0.16938557772877516,1.303385592987567,-2.1001162400000055,67.50007152552804,28.402713976840467,0.7363855853581707,4,-1.1800003051757812,-2.0550003051757812,-5.3399996757507395,-6.22499942779541,-2.4399986267089844,3,-0.025389528909098957,2.049962330367481,34.709999084472656,-3.8965299518560417,34.330001831054695,-1.0579721362228884,34.209999084472656,-0.025389528909098957
5461,2022-04-18,34.68000030517578,35.09000015258789,34.419998168945305,34.65999984741211,203900.0,0.0005770472548101147,-1.679987487888381,-2.0003815337671598,54.411775705594856,51.14977134037393,-0.9457510766391479,-0.5479845809621793,-4.592938995666152,-7.636554783663875,40.362112885337496,0.6700019836425852,0.5312936334127016,0.5905004501342788,-0.8760160966257828,2.0570169968943404,-0.14275782324575204,1.3237587235143096,-1.996112048163674,66.93554093256935,24.014023992778277,0.7332582733800301,4,-1.1800003051757812,-2.075000762939453,-4.947499752044681,-6.244999885559082,-1.9000015258789062,0,-0.009515623649099081,-5.9230317791009615,34.65999984741211,2.049962330367481,34.709999084472656,-3.8965299518560417,34.330001831054695,-0.009515623649099081
5462,2022-04-19,35.349998474121094,35.540000915527344,34.669998168945305,34.759998321533196,414500.0,0.019319439534299043,-1.2597460503044093,29.499332443258034,59.8802480698068,51.16214263874291,-1.4499939310987742,-1.226523838755007,-5.0635754061020535,-8.230093566475723,38.72285871052736,0.8700027465820384,0.49259347505518747,1.2259986877441378,-0.3269453981634953,2.778942773651771,0.4495266447903248,2.002470730697951,-2.547065753492987,85.82071494250918,38.28522852026143,0.7764720429538151,4,-1.5749988555908203,-2.7449989318847656,-5.567498207092289,-6.9149980545043945,-1.5999984741210938,1,-0.013861326306088939,-1.679987487888381,34.68000030517578,-5.9230317791009615,34.65999984741211,2.049962330367481,34.709999084472656,-0.013861326306088939
5463,2022-04-20,35.91999816894531,36.18999862670898,35.139999389648445,35.29999923706055,262100.0,0.01612446165284842,-1.2340441937382094,1.0508453754889473,65.37910973949259,51.776127033304796,-1.6179361839955533,-1.7840301681295472,-5.430249483978624,-8.71523198649454,37.38209964156491,1.0499992370605327,0.36335808507646306,1.7299983978271456,-0.009159493738444269,3.4691562893927355,0.8604194520443542,2.599577343609937,-3.002782763245847,86.4321232359406,32.271583971063635,0.8695789457827935,4,-1.3649997711181712,-2.9349985122680664,-6.007498264312744,-7.484997749328613,-1.6999969482421875,2,-0.07516695673376939,-1.2597460503044093,35.349998474121094,-1.679987487888381,34.68000030517578,-5.9230317791009615,34.65999984741211,-0.07516695673376939
5464,2022-04-21,35.049999237060554,36.02000045776367,35.029998779296875,35.790000915527344,180200.0,-0.024220461476440636,-1.538457400243553,-1.193553150514666,64.54801727175652,53.77224296362676,-0.45216701442995344,-0.9335411816552579,-4.388310190676513,-7.754030937008267,35.92055975031971,0.9900016784667969,0.26510440509613886,0.8419994354248104,-0.9261577092872173,2.610156580136838,-0.04207913693120702,1.7260780077808278,-1.93641683810052,35.59327147921933,-24.1609112406136,0.884078572356014,4,-0.030000686645522023,-2.064999580383308,-4.754998683929454,-6.614998817443855,-0.5299987792968821,3,-0.06162624520482751,-1.2340441937382094,35.91999816894531,-1.2597460503044093,35.349998474121094,-1.679987487888381,34.68000030517578,-0.06162624520482751
5465,2022-04-22,33.939998626708984,35.080001831054695,33.84000015258789,35.049999237060554,206800.0,-0.03166906232562472,1.1196504841707013,1.4999974225077177,51.01487010147927,54.25019754397788,0.6790806557432347,0.08554716617205571,-3.107340679821043,-6.562348693723656,33.72027492610763,1.240001678466804,0.3013165350048794,-0.20750102996826314,-1.921932379631727,1.5069303196952006,-1.0647167047999915,0.6497146448634652,-0.6418312540840105,4.255256980900541,-54.66479472894581,0.8572156748317301,4,1.0750007629394531,-0.6749992370605469,-3.5549983978271484,-5.504998207092285,0.470001220703125,4,-0.06599876117869885,-1.538457400243553,35.049999237060554,-1.2340441937382094,35.91999816894531,-1.2597460503044093,35.349998474121094,-0.06599876117869885
5466,2022-04-25,34.490001678466804,34.630001068115234,33.080001831054695,34.549999237060554,343400.0,0.01620515833860403,13.090823970038299,0.054051824867688156,57.83134129806998,55.42508118888712,0.19680439208617173,-0.48872533177458166,-3.4687215840226173,-7.015944632701483,31.56843159030863,1.5499992370605398,0.31849446809674475,0.34200191497803445,-1.3728436057161844,2.0568474356722533,-0.5154208453690714,1.1994246753251403,1.6999969482421733,45.33766238545184,-17.617051283800116,0.8574227603471077,4,0.14499855041503196,-0.6800022125244212,-4.090001583099372,-6.055001258850105,-0.5300025939941477,0,-0.06581618867188721,1.1196504841707013,33.939998626708984,-1.538457400243553,35.049999237060554,-1.2340441937382094,35.91999816894531,-0.06581618867188721
5467,2022-04-26,35.34000015258789,37.47999954223633,33.279998779296875,34.299999237060554,1384300.0,0.024644779146292928,-1.7272716013296936,-17.334053916581773,71.11417546356206,58.05121011068047,-0.5319913010740152,-1.3114520815327637,-4.131483736247919,-7.7629758497647785,30.48123925189936,4.200000762939453,0.4076802927026506,1.132000350952147,-0.6637315971222577,2.9277322990265517,0.23413437691494465,2.0298663249893494,-2.259998321533196,51.36362493530176,-17.187500355986813,0.8978659740372029,4,-0.05999946594238281,-0.6450004577636719,-3.9000000953674316,-5.904999732971191,0.470001220703125,1,-0.07243920096880785,13.090823970038299,34.490001678466804,1.1196504841707013,33.939998626708984,-1.538457400243553,35.049999237060554,-0.07243920096880785
5468,2022-04-27,35.09999847412109,35.70000076293945,34.31999969482422,35.349998474121094,726500.0,-0.006791218942573507,1.9052514074157358,-0.24038440377068668,66.18495994566811,60.195779624286956,-0.19140781355070402,-1.040526926128699,-3.71155603586924,-7.423231260004648,29.637345402765526,1.3800010681152344,0.5031362307437917,0.8384986877441349,-0.9981937135008323,2.675191088989102,-0.07984751287835223,1.7568448883666221,-2.019996643066392,45.90903849638403,-25.117491979973522,0.9183462006224847,4,0.18000221252442117,-0.4049987792968679,-3.3749985694885183,-5.389998435974114,0.6400032043457102,2,-0.03846149666121579,-1.7272716013296936,35.34000015258789,13.090823970038299,34.490001678466804,1.1196504841707013,33.939998626708984,-0.03846149666121579
5469,2022-04-28,35.130001068115234,35.84000015258789,34.700000762939446,35.02000045776367,518700.0,0.0008547747948270956,-2.039998372395795,-0.4400024414062375,57.83785827204623,60.91137287416405,-0.17384996182975954,-1.0154818614364416,-3.574337962624437,-7.352303869349726,28.588951515684073,1.1399993896484446,0.6014312181603927,0.8005012512207017,-1.0601199208388934,2.661122423280297,-0.12980933480909584,1.7308118372504993,-1.9619992828369064,46.59091598731777,-20.065522619644852,0.9303105860297972,4,0.14999961853027344,-0.4350013732910156,-3.3775014877319336,-5.420001029968262,-0.6700019836425781,3,-0.025903780806828536,1.9052514074157358,35.09999847412109,-1.7272716013296936,35.34000015258789,13.090823970038299,34.490001678466804,-0.025903780806828536
5470,2022-04-29,34.279998779296875,35.880001068115234,34.169998168945305,35.130001068115234,434600.0,-0.02419590842511643,-2.1962566177649934,-7.727250658898599,50.710901045153804,60.500164578559485,0.6890405117089529,-0.06733322911118478,-2.5683801168698466,-6.409121768625436,28.159058254138476,1.710002899169929,0.6754708443908513,-0.11400089263916158,-1.8653353256369272,1.637333540358604,-0.9896681091380444,0.7616663238597212,-1.0257570388793837,27.27267210145701,-36.104562906105556,0.8756672164988842,4,1.0000019073486328,0.41500091552734375,-2.527499198913574,-4.569998741149902,-0.8600006103515696,4,0.007001216073897476,-2.039998372395795,35.130001068115234,1.9052514074157358,35.09999847412109,-1.7272716013296936,35.34000015258789,0.007001216073897476
5471,2022-05-02,33.330001831054695,34.970001220703125,32.93000030517578,34.290000915527344,617400.0,-0.02771286412110152,-1.3181800448226384,1.129407646427874,43.93941463855497,58.72896086397595,1.5951486017914007,0.8921771550282998,-1.4625140383142181,-5.369405518994707,27.329657542964835,2.0400009155273438,0.7051143824968022,-1.0409978866577063,-2.8372375469503055,0.7552417736348929,-1.939117716804006,-0.14287805651140673,4.1499977111816335,8.79124380111606,-50.19573510175818,0.8981198301463005,5,1.87499809265136,1.3649978637695241,-1.5775022506713938,-3.620001792907722,0.7099990844726491,0,0.03240317902866541,-2.1962566177649934,34.279998779296875,-2.039998372395795,35.130001068115234,1.9052514074157358,35.09999847412109,0.03240317902866541
5472,2022-05-03,34.18000030517578,34.200000762939446,32.61999893188477,33.40999984741211,413100.0,0.02550250307304558,2.9012324747924625,-0.8020845750979563,49.06131685867469,56.91587276610729,0.6277468203121614,0.11585099050878966,-2.127433681226975,-6.122713448461042,26.1850326544787,1.5800018310546733,0.7201311079573074,-0.23399944305420206,-1.964266537235197,1.496267651126793,-1.0991329901447031,0.631134104036299,3.2089992523193374,47.852771504464016,-8.19249857976996,0.8651335470904982,5,0.8699989318847656,0.5149993896484375,-2.3700003623962402,-4.470000267028809,-2.0400009155273366,1,-0.0064365482369469484,-1.3181800448226384,33.330001831054695,-2.1962566177649934,34.279998779296875,-2.039998372395795,35.130001068115234,-0.0064365482369469484
5473,2022-05-04,34.25,34.400001525878906,33.419998168945305,34.150001525878906,271900.0,0.0020479723288246987,3.8999980926586786,0.12986807100286846,47.0052144127999,54.96667244844544,0.3307251024243243,0.21269875100239233,-2.0057909596553856,-6.093037211350406,26.415383461401255,0.9800033569336009,0.7129368111195618,-0.2629997253417997,-1.6738455397578562,1.1478460890742568,-0.9684226325498315,0.4424231818662321,2.9482395324707014,49.999999999999886,-1.7925624817323609,0.705422907208029,5,0.7999992370605469,0.44499969482421875,-2.440000057220459,-4.539999961853027,-1.8699989318847656,2,0.0455474853515625,2.9012324747924625,34.18000030517578,-1.3181800448226384,33.330001831054695,-2.1962566177649934,34.279998779296875,0.0455474853515625
5474,2022-05-05,32.240001678466804,33.93000030517578,31.809999465942386,33.900001525878906,348200.0,-0.0586860823805313,1.4651209726605516,-16.600251773861224,37.448141482540265,53.459258157452226,2.1235179621528957,2.2913451941010337,0.17128661118569966,-3.999467903320401,26.439874636197835,2.4400005340576136,0.5502684568282277,-2.241998100280753,-3.822784193565049,-0.6612120069964575,-3.0323911469229046,-1.4516050536386018,4.775108229980461,10.5651607678693,-37.619522573392956,0.7903930466421492,5,2.4049978256225515,2.4049978256225515,-0.29000186920166726,-2.5300016403198313,-1.3400020599365305,3,0.10856078839281369,3.8999980926586786,34.25,2.9012324747924625,34.18000030517578,-1.3181800448226384,33.330001831054695,0.10856078839281369
5475,2022-05-06,32.169998168945305,32.61999893188477,31.70000076293945,32.209999084472656,289800.0,-0.0021713246239765116,1.1395291070066076,0.024096939279669976,37.048495852255876,51.15005310791732,2.1412146675850963,2.3154576305256214,0.4222840199826905,-3.8468890909555746,25.70269419637533,0.9199981689453232,0.27024223714965956,-2.2075016021728615,-4.096381189890479,-0.31862201445524363,-3.151941396031667,-1.2630618083140561,4.532805112951664,14.373007345915875,-30.141072140839675,0.9444397938588078,5,2.4200019836425852,2.4200019836425852,0.05250167846680398,-2.4599981307983327,-0.9599990844726491,4,0.07118436574043585,1.4651209726605516,32.240001678466804,3.8999980926586786,34.25,2.9012324747924625,34.18000030517578,0.07118436574043585
5476,2022-05-09,32.700000762939446,33.240001678466804,31.31999969482422,31.79999923706055,237400.0,0.016475058258031527,-1.0645175845180843,-22.49952317375122,36.125676409249984,47.26244210188264,1.486968919547003,1.7582511235630633,0.027071667010901024,-4.29215251819944,24.571974654030885,1.9200019836425852,0.05145374355162602,-1.60299911499024,-3.6351204086060065,0.4291221786255264,-2.619059761798127,-0.5869384681823533,3.6025783174409227,44.805202847644814,5.288269097935753,1.0160606468078834,5,0.8999996185302805,1.6999988555908274,-0.09750080108641868,-2.9900007247924734,-0.420001983642571,0,0.02201826878309654,1.1395291070066076,32.169998168945305,1.4651209726605516,32.240001678466804,3.8999980926586786,34.25,0.02201826878309654
5477,2022-05-10,32.959999084472656,33.43000030517578,32.240001678466804,32.240001678466804,270700.0,0.007951018821622746,-2.305563650042696,0.7999957614546703,33.982698459094436,43.68441304781891,0.954209275352774,1.4754515378918,-0.08234232769734007,-4.474140776568049,23.698540226571524,1.1899986267089773,0.030151207628442478,-1.2805007934570298,-3.3996904352769093,0.8386888483628496,-2.340095614366973,-0.22090597254708655,2.8443220573520946,53.24670177507171,18.851915163740927,1.0595948209099404,5,0.6400012969970703,1.4400005340576172,-0.22499942779541016,-3.2499990463256836,-2.069999694824215,1,0.03276704675527342,-1.0645175845180843,32.700000762939446,1.1395291070066076,32.169998168945305,1.4651209726605516,32.240001678466804,0.03276704675527342
5478,2022-05-11,32.540000915527344,33.59999847412109,32.450000762939446,32.959999084472656,159000.0,-0.01274266324671025,-2.833335452614891,-0.5833328918158612,35.72242906250935,41.22714313564814,1.0872155693445364,1.8492852994425846,0.478082608403291,-3.9757070933638943,22.604221281772016,1.1499977111816406,-0.11283725021470303,-1.6109989166259737,-3.8614053577230507,0.6394075244711068,-2.7362021371745158,-0.48579569607743167,2.8158880815973504,46.743330858408996,11.983776446515158,1.12520322054854,5,1.0599994659423828,1.8599987030029297,0.47249889373779297,-2.830000877380371,-3.1700000762939453,2,-0.012292609545933586,-2.305563650042696,32.959999084472656,-1.0645175845180843,32.700000762939446,1.1395291070066076,32.169998168945305,-0.012292609545933586
5479,2022-05-12,32.990001678466804,33.490001678466804,32.630001068115234,32.790000915527344,336100.0,0.013829156431422573,-2.3076917433885025,-0.4761943687556936,44.15746385189417,40.49898344750818,0.3371919652972366,1.332118085723259,0.1479411649464808,-4.342102951078509,21.472864361630506,0.9500007629394602,-0.4451337669930737,-1.074998283386222,-3.3665424861621176,1.2165459193896773,-2.2207703847741698,0.07077381800172589,1.9622983884278398,73.24574025243994,33.19716704091806,1.145772101387949,5,0.1549987792968679,1.4099979400634695,-0.23250198364258523,-3.2800016403198313,-2.75000190734864,3,-0.0184904692123653,-2.833335452614891,32.540000915527344,-2.305563650042696,32.959999084472656,-1.0645175845180843,32.700000762939446,-0.0184904692123653
5480,2022-05-13,33.779998779296875,34.259998321533196,32.790000915527344,32.97999954223633,382200.0,0.023946561401532618,-1.491528437359563,3.999980926586289,45.75864402762803,40.70112004629408,-0.5936136627917463,0.4983646179597727,-0.5750213837459413,-5.045607319930575,20.332327346560437,1.4699974060058523,-0.7120684865747293,-0.24100112915039062,-2.5181905868307055,2.0361883285299243,-1.3795958579905445,0.8975935996897633,0.8090712503907298,83.67347733173499,42.46420142723031,1.1385947288401566,5,-0.9199981689453125,0.6200008392333984,-0.969998836517334,-4.069998741149902,-3.9799995422363246,4,-0.08525752708231882,-2.3076917433885025,32.990001678466804,-2.833335452614891,32.540000915527344,-2.305563650042696,32.959999084472656,-0.08525752708231882
5481,2022-05-16,34.34999847412109,34.900001525878906,33.93000030517578,34.029998779296875,294000.0,0.01687388145121993,-2.730798010475813,0.39999999999999114,43.881324723151494,40.125565364569276,-1.1216663134862088,-0.102901416157259,-1.125107788492798,-5.520291183312537,19.495165710403267,1.1200027465820312,-0.9015333334940934,0.3454986572265568,-1.9163159215766257,2.6073132360297357,-0.7854086321750344,1.476405946628148,-3.029998779296868,79.32319235683738,37.77086715138888,1.1309072894015897,5,-1.2399978637695241,0.05000114440918679,-1.4174985885620046,-4.639998435974114,-4.7899990081787,0,-0.09141192224547179,-1.491528437359563,33.779998779296875,-2.3076917433885025,32.990001678466804,-2.833335452614891,32.540000915527344,-0.09141192224547179
5482,2022-05-17,34.860000610351555,35.349998474121094,34.150001525878906,34.34000015258789,441900.0,0.014847224421704164,-1.6666666666666667,1.625002980235095,48.56460618272946,40.298831116783674,-1.7042909593619342,-0.686702777860944,-1.5653385905791382,-5.933279606942776,18.42644802512895,1.1999969482421875,-0.9783271438545142,0.8800006866455021,-1.3304807909322776,3.090482164223282,-0.22524005214339127,1.9852414254343955,-3.4684008789062446,83.10350860346433,40.363076640323655,1.10524073878889,5,-1.5250015258788991,-0.46000099182128196,-1.892500877380364,-5.050001144409173,-5.230001449584954,1,-0.07401037825250523,-2.730798010475813,34.34999847412109,-1.491528437359563,33.779998779296875,-2.3076917433885025,32.990001678466804,-0.07401037825250523
5483,2022-05-18,33.220001220703125,34.630001068115234,32.389999389648445,34.630001068115234,572500.0,-0.0470453058214072,2.1773076891859984,-2.7115357810952943,40.42126206441367,40.62917784810294,-0.2522931374422086,0.7806737908715888,0.15163694479048218,-4.211204972165781,16.402672338039263,2.470001220703111,-0.966382735808125,-0.6249988555908175,-2.65939209936041,1.4093943881787716,-1.6421954774756102,0.3921977662939753,-1.6700655395507837,28.040611073450815,-13.62564607884747,1.017196621884795,5,0.11499786376953125,1.1799983978271484,-0.2525014877319336,-3.410001754760742,-2.5300006866455114,2,-0.0701385233424554,-1.6666666666666667,34.860000610351555,-2.730798010475813,34.34999847412109,-1.491528437359563,33.779998779296875,-0.0701385233424554
5484,2022-05-19,32.889999389648445,33.400001525878906,32.060001373291016,33.0,315100.0,-0.009933829588453458,1.945043428686408,0.07801462571322168,42.645503499834525,41.25106758672279,0.2007144221719841,0.9913855991450546,0.5666834777446397,-3.814903374475122,14.362616665801085,1.3400001525878906,-1.0770786127518832,-0.8470006942748967,-2.840981835024408,1.1469804464746112,-1.8439912646496524,0.14998987609985903,-1.1880611967773547,25.227925463764617,-17.50476197298033,0.9969905703747545,5,0.44499969482421164,1.5100002288818288,0.12250041961669211,-3.079999923706062,-2.489999771118171,3,-0.10702336928357936,2.1773076891859984,33.220001220703125,-1.6666666666666667,34.860000610351555,-2.730798010475813,34.34999847412109,-0.10702336928357936
5485,2022-05-20,31.70000076293945,33.080001831054695,31.07999992370605,32.889999389648445,694500.0,-0.036181169011621384,1.5477674351928024,10.818109307810477,41.58926058244013,41.85813249485503,1.471809233670971,2.113315593889144,1.832553773682978,-2.560700214443468,13.813366993746435,2.0000019073486435,-1.2169606400180015,-1.9249994277954166,-4.1131537596342405,0.2631549040434109,-3.019076593714832,-0.830922261876001,3.649997711181644,14.519930906607323,-31.163326557455086,1.094077165919413,5,1.5149984359741246,2.579998970031742,1.3124990463256871,-1.8900012969970668,-1.5300006866455043,4,-0.04605681251365068,1.945043428686408,32.889999389648445,2.1773076891859984,33.220001220703125,-1.6666666666666667,34.860000610351555,-0.04605681251365068
5486,2022-05-23,32.220001220703125,32.59999847412109,31.79999923706055,32.080001831054695,314400.0,0.016403799534655095,-1.2856971586140677,-0.11764668169038665,39.52992010329027,42.47449045532123,0.9795730592349514,1.4909758555068464,1.3957093587711853,-3.016652656526041,13.981205094994403,0.8999977111816371,-1.0765244708039816,-1.2914989471435518,-3.5257416179778005,0.9427437236906933,-2.408620282560676,-0.17437761172642752,3.0445972824096685,26.69793170974885,-17.937968972148347,1.1171213354171232,5,0.9949979782104492,2.0599985122680664,0.8224983215332031,-2.225001335144043,-2.0500011444091797,0,-0.07510868690121553,1.5477674351928024,31.70000076293945,1.945043428686408,32.889999389648445,2.1773076891859984,33.220001220703125,-0.07510868690121553
5487,2022-05-24,32.779998779296875,32.790000915527344,31.61000061035156,32.31999969482422,378900.0,0.017380432569131132,3.9166335532067222,3.2857220708448533,42.538063713587064,43.23178319432987,0.43734926509210226,0.7687710943985024,0.926444787872498,-3.5026281097350207,12.387374229447216,1.1800003051757848,-0.901047469253335,-0.6035013198852539,-2.684758188046672,1.4777555482761642,-1.644129753965963,0.43712711419545514,2.4009077522277806,47.887276269420745,3.7675580398228945,1.0406284340807082,5,0.4350004196166992,1.5000009536743164,0.27250099182128906,-2.514998435974121,-2.1499996185302734,1,-0.09823061114291953,-1.2856971586140677,32.220001220703125,1.5477674351928024,31.70000076293945,1.945043428686408,32.889999389648445,-0.09823061114291953
5488,2022-05-25,33.75,34.029998779296875,32.529998779296875,32.77000045776367,301800.0,0.029591252496194542,-1.0547904402831232,2.130438027631732,58.569796175690755,44.83315345252949,-0.38326827741858693,-0.324174929564748,0.06773347854673517,-4.390458832136908,10.63629530759345,1.5,-0.7211183520633995,0.43399982452392294,-1.4948435120328938,2.3628431610807397,-0.5304218437544819,1.3984214928023277,1.3488883993682848,90.50851227395486,40.40342781602469,0.9644216682784078,5,-0.5350008010864258,0.5299997329711914,-0.5600004196166992,-3.395000457763672,-3.6000003814697266,2,-0.12207409894024879,3.9166335532067222,32.779998779296875,-1.2856971586140677,32.220001220703125,1.5477674351928024,31.70000076293945,-0.12207409894024879
5489,2022-05-26,34.220001220703125,34.810001373291016,34.189998626708984,34.34000015258789,272800.0,0.013925962094907485,-5.888761735223684,-0.12244794687447694,61.1292250572205,46.54099578915087,-0.738060603175164,-0.9126380224952655,-0.2877351079196586,-4.771848217598222,8.899710073572301,1.0600013732910156,-0.5181167609061674,0.9495010375976562,-0.8368382120714486,2.735840287266761,0.056331412763100275,1.8426706624322122,0.7985094091519116,84.18230768640747,28.336371907832728,0.8931696248345525,5,-1.0050020217895508,0.059998512268066406,-0.45000219345092773,-3.6000022888183594,-4.090002059936523,3,-0.10315606547991174,-1.0547904402831232,33.75,3.9166335532067222,32.779998779296875,-1.2856971586140677,32.220001220703125,-0.10315606547991174
5490,2022-05-27,34.52000045776367,34.790000915527344,34.029998779296875,34.040000915527344,210000.0,0.008766780431294974,-2.039985351674258,-4.000031789426837,60.133633411666395,48.34680786565253,-1.0304103435808187,-1.2582459527403955,-0.4857298837770401,-4.981868904315462,7.53727927310993,0.7600021362304688,-0.2892693692599977,1.2375001907348633,-0.5803395379535274,3.055339919423254,0.3285803263906715,2.146420055079055,0.4197399579683818,90.9374735504452,32.303055297452175,0.9089198643441951,5,-1.3050012588500977,-0.24000072479248047,-0.5175013542175293,-3.6700010299682617,-3.8199996948242223,4,-0.11935112353994182,-5.888761735223684,34.220001220703125,-1.0547904402831232,33.75,3.9166335532067222,32.779998779296875,-0.11935112353994182
5491,2022-05-31,34.40999984741211,34.97999954223633,34.06999969482422,34.22999954223633,378900.0,-0.0031865761556449934,-2.6399993896484375,0.37500099341169363,58.210651691276446,49.41859069993553,-1.0180637526225098,-1.1206419490769832,-0.3944368952052173,-4.784649678573697,7.224155733741436,0.9099998474121094,-0.17944943739957608,1.0734996795654297,-0.8131431307754866,2.960142489906346,0.13017827439497154,2.016821084735888,-3.3299999237060582,83.08605710728133,22.788209446671573,0.9433214051704576,5,-1.380000114440918,-0.13000011444091797,-0.2700004577636719,-3.430000305175785,-3.9200000762939453,1,-0.12321998808253543,-2.039985351674258,34.52000045776367,-5.888761735223684,34.220001220703125,-1.0547904402831232,33.75,-0.12321998808253543
5492,2022-06-01,33.959999084472656,34.400001525878906,33.389999389648445,34.299999237060554,715500.0,-0.01307761595277357,2.7407158852492337,-1.8888865341415222,58.01353313275319,51.373287485306584,-0.79249301147415,-0.725146862986918,0.03414290495565808,-4.24676650590057,6.948561998912446,1.0200004577636648,-0.1491731139874375,0.6344989776611314,-1.2339137225011498,2.5029116778234126,-0.2997073724200092,1.568705327742272,-2.801999168395998,58.367341219114586,-3.4944879203167645,0.9342063500811408,6,-0.9299993515014648,0.32000064849853516,0.2625007629394531,-2.8699998855590856,-3.64999961853027,2,-0.11160185837318204,-2.6399993896484375,34.40999984741211,-2.039985351674258,34.52000045776367,-5.888761735223684,34.220001220703125,-0.11160185837318204
5493,2022-06-02,35.810001373291016,35.95000076293945,33.299999237060554,33.779998779296875,668200.0,0.054475922811912714,1.2943722514792202,-5.9705931851584655,63.742685709909054,53.71741884198153,-2.4992952612641304,-2.5848099511434057,-1.8142904927230177,-5.995639791382352,6.876435601720075,2.650001525878899,-0.0985696609176756,2.40650119781494,0.2652543961148979,4.5477479995149785,1.3358777969649225,3.4771245986649575,-4.575561464691162,94.7170072061749,32.87846831913211,1.0706234008500195,6,-2.2950010299682617,-2.2950010299682617,-0.8225011825561523,-4.0750017166137695,-5.350002288818359,3,-0.14465238798867885,2.7407158852492337,33.959999084472656,-2.6399993896484375,34.40999984741211,-2.039985351674258,34.52000045776367,-0.14465238798867885
5494,2022-06-03,35.7400016784668,36.34000015258789,35.2599983215332,35.83000183105469,589600.0,-0.001954752642830848,-1.0571328922845526,-0.044334993883338066,60.27254678899817,55.79333953159909,-2.215490568492747,-2.3601613470793694,-1.7464043800101479,-5.8232527558493175,7.504607254566068,1.0800018310546875,-0.1362659240544133,2.161501502990724,-0.1450778912155215,4.46808089719697,1.0082118058875977,3.3147912000938504,-4.316939335693359,80.26321403205846,20.311449434779306,1.1532896971031232,6,-1.7650012969970703,-2.030001640319824,-0.7525014877319336,-3.985001564025879,-4.9600009918212855,4,-0.15640743697291082,1.2943722514792202,35.810001373291016,2.7407158852492337,33.959999084472656,-2.6399993896484375,34.40999984741211,-0.15640743697291082
5495,2022-06-06,34.459999084472656,35.93000030517578,33.93000030517578,35.93000030517578,495000.0,-0.035814284663711615,1.7210861757561917,16.333319204848895,50.53658794377925,57.01630262498675,-0.5618999465916659,-0.9484275265655384,-0.49826222475561366,-4.447745542707011,7.733896554621696,2.0,0.023851602499711078,0.7669988632202163,-1.4715355538503445,3.0055332802907806,-0.3522683453150677,1.8862660717555002,-2.7419204731103513,38.157878225865,-18.544469726417297,1.1192672085352817,6,-0.4849987030029297,-0.7499990463256836,0.527501106262207,-2.6499996185302734,-3.479999542236328,0,-0.1256529320587565,-1.0571328922845526,35.7400016784668,1.2943722514792202,35.810001373291016,2.7407158852492337,33.959999084472656,-0.1256529320587565
5496,2022-06-07,33.419998168945305,34.810001373291016,33.18000030517578,34.279998779296875,551300.0,-0.030179946116016154,-1.4328440638593454,0.5850339429923859,43.320957396438814,57.10329081197028,0.7445151095133369,0.15629268874052826,0.5187359283860857,-3.3102924268981297,8.068771897515289,1.6300010681152344,0.16177148081171566,-0.309001922607429,-2.5030121889110006,1.8850083436961427,-1.4060070557592184,0.7880032105443604,-1.4246042651094655,7.594869473366305,-43.87728409581898,1.0970051331517865,6,1.0150012969970774,0.29000186920166726,1.5675020217895579,-1.6099987030029226,-1.769998550415032,1,-0.08138831702670002,1.7210861757561917,34.459999084472656,-1.0571328922845526,35.7400016784668,1.2943722514792202,35.810001373291016,-0.08138831702670002
5497,2022-06-08,34.040000915527344,34.419998168945305,32.759998321533196,33.25,350700.0,0.018551848610158128,1.1419416128095647,-0.918605063785234,54.20081390549566,56.617848337504164,0.359885443429377,-0.3991132104778359,-0.10657846353461764,-3.8338368416326816,8.368001045374502,1.6599998474121094,0.4366723906343921,0.25700073242187216,-1.9103174623177352,2.424318927161483,-0.8266583649479315,1.3406598297916759,-1.783930636766378,35.754244114926884,-17.910114371442027,1.083659097369805,6,0.5099983215332031,-0.3300008773803711,0.909998893737793,-2.230001449584961,-2.200000762939453,2,-0.10428910249499568,-1.4328440638593454,33.419998168945305,1.7210861757561917,34.459999084472656,-1.0571328922845526,35.7400016784668,-0.10428910249499568
5498,2022-06-09,32.139999389648445,34.240001678466804,32.06999969482422,34.240001678466804,528700.0,-0.05581672957629724,1.0666663033625678,-2.6582276647319576,46.69020576453136,55.0135128605387,2.243409842576618,1.548792071957628,1.769469909650347,-1.8426560036185222,8.711588769974796,2.1700019836425852,0.668964481065089,-1.6230007171630803,-3.8453005270565654,0.5992990927304049,-2.734150622109823,-0.5118508122163377,4.200000762939446,1.6393369395769761,-53.324350018786156,1.1111499049467422,6,2.06500053405761,1.570000648498528,2.732500076293938,-0.3299999237060618,-0.2199993133544993,3,-0.056938393231440454,1.1419416128095647,34.040000915527344,-1.4328440638593454,33.419998168945305,1.7210861757561917,34.459999084472656,-0.056938393231440454
5499,2022-06-10,32.380001068115234,32.790000915527344,31.71999931335449,31.989999771118164,369400.0,0.00746738279478909,-1.3010732399623355,-0.18571470091897774,53.27552738677383,54.25150107999508,1.9164961341067013,1.3288798728280966,1.516191862218058,-1.9918715180137454,9.148503740375432,1.0700016021728551,0.8497258862958077,-1.352499008178711,-3.6353865078888106,0.9303884915313887,-2.4939427580337608,-0.21105525832366112,3.8745990753173842,15.676997607433382,-42.56832884981786,1.1414437498550505,6,1.649998664855957,1.3299989700317383,2.4924983978271484,-0.5700016021728516,-0.9800014495849609,4,-0.05929592094835401,1.0666663033625678,32.139999389648445,1.1419416128095647,34.040000915527344,-1.4328440638593454,33.419998168945305,-0.05929592094835401
5500,2022-06-13,30.899999618530273,32.139999389648445,30.649999618530273,31.75,425700.0,-0.04570726994330854,-1.207406444576007,-2.1794809094599286,44.17989404640503,52.6925280083427,3.161460774360066,2.7215937274732767,2.9905910058233474,-0.42254115280636384,9.253881523688332,1.730001449584961,0.7394661586815587,-2.688500499725343,-5.298645315458721,-0.07835568399196902,-3.993572907592032,-1.3834280918586543,5.173216491699222,6.0096128496556,-53.903598614505555,1.3050724078666873,6,2.5950002670288086,2.5950002670288086,3.744999885559082,0.9099998474121094,-0.4099998474121094,0,-0.0038834606267373895,-1.3010732399623355,32.380001068115234,1.0666663033625678,32.139999389648445,1.1419416128095647,34.040000915527344,-0.0038834606267373895
5501,2022-06-14,31.209999084472656,31.31999969482422,30.690000534057614,31.270000457763672,347100.0,0.010032345299981094,6.8749970197649635,0.07058981925074892,42.921562159356434,51.01564234463195,2.6259524000553682,2.2812528700412855,2.652685635083074,-0.6285268250186817,8.929630316346516,0.6299991607666051,0.5557646015108588,-2.22150106430054,-5.0104066568260635,0.5674045282249871,-3.6159538605633017,-0.8270482680377782,4.537824036254882,14.854102951332262,-44.65612394284416,1.394452796262763,6,2.285000801086426,2.285000801086426,3.3800010681152344,0.6000003814697266,-0.44999885559081676,1,-0.007369418423044949,-1.207406444576007,30.899999618530273,-1.3010732399623355,32.380001068115234,1.0666663033625678,32.139999389648445,-0.007369418423044949
5502,2022-06-15,32.279998779296875,32.580001831054695,31.3700008392334,31.5,433100.0,0.0342838745982712,-1.3269314709733877,-12.99968211583699,43.43163808488117,48.758859275184406,1.4444865922762489,1.0625320380756307,1.5817900283640682,-1.591226548689697,7.962118158223536,1.3700027465820384,0.3741467176804534,-1.0225012779235811,-3.771587050622344,1.7265844947751816,-2.3970441642729625,0.35204160842580023,3.1619549312988298,45.403850291813455,-9.764557659349222,1.3745428863493818,6,1.215001106262207,1.215001106262207,1.720001220703125,-0.4699993133544922,-1.6999988555908239,2,-0.019516703364024224,6.8749970197649635,31.209999084472656,-1.207406444576007,30.899999618530273,-1.3010732399623355,32.380001068115234,-0.019516703364024224
5503,2022-06-16,30.88999938964844,31.959999084472656,30.81999969482422,31.5,361100.0,-0.04306070143162222,-2.0399983723958335,-0.7820532884698104,36.251038330581785,46.089802779804806,2.3056541395767205,2.391644251205573,2.9885729125628693,-0.10443342823942459,8.519640342649783,1.4599990844726562,0.17252559398343692,-2.296000576019285,-5.249674568942364,0.6576734169037941,-3.772837572480828,-0.8191635795577454,4.264437075423341,11.214935778541081,-38.61934291417482,1.4768369964615398,6,2.4000005722045863,2.605000495910641,3.110000610351559,1.215000152587887,0.3199996948242152,3,0.03075431472031065,-1.3269314709733877,32.279998779296875,6.8749970197649635,31.209999084472656,-1.207406444576007,30.899999618530273,0.03075431472031065
5504,2022-06-17,29.3700008392334,31.56999969482422,29.34000015258789,31.15999984741211,787800.0,-0.04920681710742958,-1.4108098188225373,2.934421667458806,30.6826885723014,43.88381396075171,3.1592756973457696,3.830820279842385,4.489018102503991,1.5112090083127114,9.51800792573744,2.229999542236328,-0.051094301259041686,-3.6399991989135714,-7.051886044400483,-0.2281123534266598,-5.345942621657031,-1.9340557761701156,5.514169415045892,0.9259466390061992,-41.9034783916904,1.7059434227434558,6,2.7049999237060547,3.469999313354492,4.629999160766602,3.289999008178711,2.3699989318847656,4,0.08682326061271928,-2.0399983723958335,30.88999938964844,-1.3269314709733877,32.279998779296875,6.8749970197649635,31.209999084472656,0.08682326061271928
5505,2022-06-21,30.239999771118164,30.57999992370605,29.04999923706055,29.40999984741211,340800.0,0.029622026115933675,1.026490668519279,-0.46368736514025416,35.20228101953873,42.981738807762824,1.8190063167074655,2.9996258802587406,3.56403911005782,0.7395308729208097,9.953263246036654,1.5300006866455007,-0.512235716709867,-2.697000217437747,-6.284840485663075,0.8908400507875811,-4.490920351550415,-0.9030800833250829,4.200636875025815,33.711038515446134,-3.8598754074186843,1.793920134112664,6,1.4949989318847656,2.4549999237060547,3.5325002670288086,2.4300003051757812,1.9100017547607422,1,0.038359783604231756,-1.4108098188225373,29.3700008392334,-2.0399983723958335,30.88999938964844,-1.3269314709733877,32.279998779296875,0.038359783604231756
5506,2022-06-22,29.79999923706055,30.3700008392334,29.6200008392334,29.96999931335449,406400.0,-0.014550282321028729,-1.8302053830734406,-0.20481938785592455,35.227283195023574,40.873568728821475,1.8902935239469656,3.42461171783847,3.9450698137974136,1.2778885149390113,10.412040304689532,0.75,-0.9712956795218943,-3.0160006523132274,-6.859757189475932,0.827755884849477,-4.93787892089458,-1.0941223837318752,4.101573668175089,21.246443310722512,-13.128183092258794,1.9218782685813527,6,1.8450012207031286,2.8950004577636683,3.8300008773803675,3.1300001144409144,2.4900016784667933,2,0.023154380930302088,1.026490668519279,30.239999771118164,-1.4108098188225373,29.3700008392334,-2.0399983723958335,30.88999938964844,0.023154380930302088
5507,2022-06-23,29.559999465942386,30.399999618530273,29.34000015258789,30.0,264200.0,-0.008053683800759659,-1.4090919928127568,2.5882372740635233,24.93986195820507,38.456863861451886,1.5957893321848928,3.5953435144938943,4.121450332952673,1.6093018193032904,11.101456610972916,1.0599994659423828,-1.26674244762593,-3.095000457763671,-7.205590847021231,1.0155899314938885,-5.150295652392455,-1.0397052631348913,3.856416072475742,17.525781980208166,-8.835238140952747,2.05529519462878,6,1.360000610351559,3.1350002288818324,4.195000648498532,3.9050006866455043,2.9899997711181676,3,0.04059542573138519,-1.8302053830734406,29.79999923706055,1.026490668519279,30.239999771118164,-1.4108098188225373,29.3700008392334,0.04059542573138519
5508,2022-06-24,29.6299991607666,30.440000534057614,29.29999923706055,29.29999923706055,815900.0,0.002368054671478159,-5.909100367020306,-0.7499989162804993,25.501206431753417,35.370828199782956,1.2653706217053298,3.373836051396019,3.9834644585002437,1.6357231876769731,12.0318884951293,1.1400012969970632,-1.4156678102609632,-2.819000720977783,-7.107624902452251,1.4696234604966847,-4.963312811715021,-0.6746886302405493,3.3497747475157666,23.01586580745157,3.3296400816826974,2.144312090737235,6,1.1850013732910227,3.065000534057617,4.237500190734863,3.885000228881836,3.1200008392333984,4,0.032062125880764736,-1.4090919928127568,29.559999465942386,-1.8302053830734406,29.79999923706055,1.026490668519279,30.239999771118164,0.032062125880764736
5509,2022-06-27,30.690000534057614,30.989999771118164,29.690000534057614,29.8700008392334,649100.0,0.035774600179353744,-1.2033879675427464,2.4848481345548232,34.61225800233581,34.30775752821971,-0.06656812053000394,2.145834292911406,2.8541421649290335,0.6684279535316513,12.325767526284821,1.3600006103515625,-1.7541683486503175,-1.582499313354493,-5.854759906316577,2.6897612796075876,-3.718629609835535,0.5536309831265491,1.8967959071025753,84.53612605801266,64.41103760614668,2.1361302964810407,6,0.12500000000001066,2.004999160766605,3.177498817443851,2.824998855590824,2.0599994659423864,0,0.016943582318872386,-5.909100367020306,29.6299991607666,-1.4090919928127568,29.559999465942386,-1.8302053830734406,29.79999923706055,0.016943582318872386
5510,2022-06-28,30.399999618530273,31.809999465942386,30.399999618530273,31.059999465942386,340800.0,-0.00944936169699695,-3.2727277981677996,-0.8048781622456558,36.869578053228274,33.63531484976102,0.1620951195822542,2.225449040999692,3.0716349484516385,1.0471963961365631,12.525499887639766,1.409999847412113,-1.884840078786148,-1.6665001869201674,-5.879369642721365,2.5463692688810298,-3.772934914820766,0.43993454098043117,1.8331171022199513,43.82471239692895,21.201102733612714,2.1064347279005986,6,0.41500091552735086,2.2950000762939453,3.4674997329711914,3.114999771118164,2.0500011444091726,1,0.0440789529408776,-1.2033879675427464,30.690000534057614,-5.909100367020306,29.6299991607666,-1.4090919928127568,29.559999465942386,0.0440789529408776
5511,2022-06-29,30.170000076293945,31.540000915527344,29.989999771118164,30.45000076293945,423100.0,-0.007565774510606693,-3.8437437601513955,0.4242435626968683,32.583258495811265,32.42993933986437,0.2559752331200045,2.2361606397134537,3.224314010118519,1.3628127982987408,12.699460832703483,1.5500011444091797,-2.1466980102348217,-1.684499740600586,-5.82696574575337,2.4579662645521942,-3.755732743176978,0.38673326197580593,1.744804896087313,34.66138485656497,13.132832474511993,2.07123300257639,6,0.33499908447265625,2.5249996185302734,3.5774993896484375,3.344999313354492,2.1799983978271413,2,0.06562815527271892,-3.2727277981677996,30.399999618530273,-1.2033879675427464,30.690000534057614,-5.909100367020306,29.6299991607666,0.06562815527271892
5512,2022-06-30,30.170000076293945,31.209999084472656,29.670000076293945,29.959999084472656,452700.0,0.0,-2.8987365610219538,-0.750001702985684,39.30510802819722,32.769280417377196,-0.08359468994944663,2.0423789011924214,3.1238000006298066,1.446424796308552,13.506952662210328,1.539999008178711,-2.188189118775778,-1.494999790191649,-5.578247322667487,2.5882477422841923,-3.536623556429568,0.5466239760462699,1.639999389648441,34.66138485656497,10.178403971818959,2.04162376623792,6,0.2599992752075231,2.5249996185302734,3.5774993896484375,3.344999313354492,2.1999988555908274,3,0.0702685062602697,-3.8437437601513955,30.170000076293945,-3.2727277981677996,30.399999618530273,-1.2033879675427464,30.690000534057614,0.0702685062602697
5513,2022-07-01,30.6299991607666,30.71999931335449,29.8799991607666,29.989999771118164,457700.0,0.015246903656261468,1.048781622456489,3.047601747486399,40.72109117350504,33.8846584841776,-0.6530259991569807,1.237875881641454,2.5481841498963504,1.0702083105307025,13.35098051175997,0.8400001525878871,-2.2322266596486458,-0.7760005950927749,-4.381402748815205,2.8294015586296553,-2.5787016719539935,1.0267004817684402,0.9100017547607422,44.85978309696457,18.46717383447909,1.8027010768612157,7,-0.19999980926513317,2.065000534057617,3.1175003051757812,2.885000228881836,1.2600002288818395,4,0.06268364769507562,-2.8987365610219538,30.170000076293945,-3.8437437601513955,30.170000076293945,-3.2727277981677996,30.399999618530273,0.06268364769507562
5514,2022-07-05,30.149999618530273,30.739999771118164,29.75,30.35000038146973,443200.0,-0.01567089635611718,1.0204086399040875,-0.312501490117546,45.551599571559095,35.034582767735415,-0.05671192738243391,1.3466577164564413,2.932652478913141,1.6194358233755217,12.991664864381521,0.9899997711181641,-2.3877866536469554,-0.9765000343322754,-3.9844351472283392,2.0314350785637885,-2.4804675907803073,0.5274675221157565,1.1410011291503892,22.429891548482285,-6.270826487700717,1.5039675564480328,7,0.40499973297119496,2.5450000762939453,3.5974998474121094,3.364999771118164,1.6900005340576172,1,0.08623550296404514,1.048781622456489,30.6299991607666,-2.8987365610219538,30.170000076293945,-3.8437437601513955,30.170000076293945,0.08623550296404514
5515,2022-07-06,30.1299991607666,30.459999084472656,29.70000076293945,30.10000038146973,332700.0,-0.0006633651083490788,1.2028980699804945,-0.1499933243052305,43.366091782863045,35.93889483305091,-0.06029683793845919,1.081059284481313,2.8907037818168675,1.7134021979595815,13.651858644725113,0.7599983215332067,-2.3366496441790474,-0.7800004959106452,-3.3722886381695076,1.8122876463482172,-2.0761445670400747,0.5161435752187842,0.9369014358520502,24.598870482926177,-5.611555335702427,1.2961440711294303,7,0.42500019073486683,2.565000534057617,3.6175003051757812,3.5000009536743164,1.8900012969970703,2,0.08695655201494334,1.0204086399040875,30.149999618530273,1.048781622456489,30.6299991607666,-2.8987365610219538,30.170000076293945,0.08695655201494334
5516,2022-07-07,30.70000076293945,30.90999984741211,30.26000022888184,30.479999542236328,295700.0,0.01891807560735237,1.0312507450587591,7.333672431333405,39.659698019752504,37.574432173222846,-0.5466987375658086,0.3128753828033908,2.2463682808404677,1.2252641032067366,14.70769446908638,0.7800006866455078,-2.037922797110916,-0.07399902343750497,-2.3816014391931084,2.233603392318095,-1.2278002313153067,1.0798021844402967,-1.6500015258788991,66.88320454593284,37.000339778244154,1.1538012078778006,7,-0.14500141143798118,1.9949989318847692,3.0474987030029332,2.9299993515014684,1.2999992370605504,3,0.05700325591237676,1.2028980699804945,30.1299991607666,1.0204086399040875,30.149999618530273,1.048781622456489,30.6299991607666,0.05700325591237676
5517,2022-07-08,30.489999771118164,31.059999465942386,30.34000015258789,30.809999465942386,254100.0,-0.00684042301636667,-1.3225824314430155,-1.4545359966708677,46.90402819568682,39.95252348032656,-0.21333885950619447,0.2564300399632309,2.3506603562765775,1.5092339720305432,15.533684912598972,0.7199993133544957,-1.8572710883387629,-0.10649995803833079,-1.8280448300704677,1.6150449139938061,-0.9672723940543975,0.7542724779777359,-1.4028005218505832,58.088217763323016,24.7763971442687,0.8607724360160682,7,0.25,2.2049999237060547,3.1649999618530273,3.4200000762939453,1.5700016021728516,4,0.061003565659741854,1.0312507450587591,30.70000076293945,1.2028980699804945,30.1299991607666,1.0204086399040875,30.149999618530273,0.061003565659741854
5518,2022-07-11,30.309999465942386,30.899999618530273,30.170000076293945,30.399999618530273,156000.0,-0.005903584995965883,-2.945954862722052,0.281250745058756,59.17966916459673,42.68223583168889,0.08187317687240281,0.30809820217598016,2.42841779210681,1.7587559455416404,16.01589799440761,0.7299995422363281,-1.6391475999977025,-0.19500026702880646,-1.7583906959795819,1.368390161921969,-0.9766954815041942,0.5866949474465812,-1.1438882080078123,44.8528885840871,7.13694922581103,0.7816952144753875,7,0.4300003051757777,2.3850002288818324,3.345000267028805,3.970000267028805,2.59000205993652,0,0.06796435177298799,-1.3225824314430155,30.489999771118164,1.0312507450587591,30.70000076293945,1.2028980699804945,30.1299991607666,0.06796435177298799
5519,2022-07-12,30.459999084472656,30.809999465942386,30.29999923706055,30.34000015258789,260500.0,0.004948849263386457,-4.099982833927969,-1.3333192048489484,52.499990246520305,44.41894829761023,-0.11642668472021711,0.007253528509359342,2.174843065165483,1.6715531393288643,16.30997142322404,0.5100002288818359,-1.254016481455892,0.05099945068359446,-1.2396124343134929,1.3416113356806818,-0.594306491814951,0.6963053931821399,-1.2181322982177711,55.88228281799806,16.93024436349519,0.6453059424985441,7,0.14500141143798828,2.2350006103515625,3.0550012588500977,3.820000648498535,1.3000011444091832,1,0.04694682692570229,-2.945954862722052,30.309999465942386,-1.3225824314430155,30.489999771118164,1.0312507450587591,30.70000076293945,0.04694682692570229
5520,2022-07-13,30.78000068664551,30.989999771118164,30.35000038146973,30.35000038146973,260700.0,0.010505634004958964,-1.9767392345770847,3.583367771879073,61.44860302457052,47.6262088008057,-0.4211443256663685,-0.33961107541144386,1.7802516135142348,1.4144515721482698,15.937350649368037,0.639999389648434,-0.8537360051145484,0.37700099945068644,-0.9050874479520417,1.6590894468534145,-0.2640432242506776,1.0180452231520505,-1.4654085932031258,68.53944142506914,26.218056330225963,0.6410442237013647,7,-0.3400011062622106,1.7099990844726527,3.0624995231628382,3.49999904632568,1.1899986267089773,2,0.034437928599601264,-4.099982833927969,30.459999084472656,-2.945954862722052,30.309999465942386,-1.3225824314430155,30.489999771118164,0.034437928599601264
5521,2022-07-14,30.979999542236328,31.149999618530273,30.239999771118164,30.239999771118164,452100.0,0.006497688470734397,-1.4594598077701284,1.7209284789127233,66.74526975689878,50.675115659550315,-0.5522350741922502,-0.587864526326122,1.5370749581679988,1.2829864512103129,15.48321986033289,0.9099998474121094,-0.6582131278982679,0.588499832153321,-0.6669599958834063,1.8439596601900483,-0.03923008186504262,1.2162297461716847,-1.5955911538939418,82.65304533653041,35.65868855734009,0.6277299140183635,7,-0.5549993515014648,0.9500007629394531,2.8625006675720215,3.3000001907348633,1.5499992370605469,3,0.03357007523868649,-1.9767392345770847,30.78000068664551,-4.099982833927969,30.459999084472656,-2.945954862722052,30.309999465942386,0.03357007523868649
5522,2022-07-15,31.649999618530273,32.029998779296875,31.020000457763672,31.54999923706055,335400.0,0.021626858818396988,1.3488368482568802,0.13513569243220053,70.86775621897614,54.0247451090471,-1.1065891106984758,-1.3781405275562761,0.8033901251033058,0.694095469698766,15.867199637023393,1.0499992370605469,-0.46217003895951336,1.2899998664855943,0.21547177989635102,2.3645279530748375,0.7527358231909709,1.8272639097802177,-2.1596557563766154,79.56992334709155,28.322080641762412,0.5372640432946222,7,-0.7849998474121094,0.08499908447265625,2.4225001335144043,2.630000114440918,0.050001144409176135,4,0.01105846400278665,-1.4594598077701284,30.979999542236328,-1.9767392345770847,30.78000068664551,-4.099982833927969,30.459999084472656,0.01105846400278665
5523,2022-07-18,31.84000015258789,32.610000610351555,31.76000022888184,31.90999984741211,282800.0,0.006003176503875052,-6.391322375731979,-0.6999942779759543,64.4836109876648,56.12830193305885,-1.2369828782192833,-1.5740210722772758,0.548342970715936,0.5880903302058442,16.121677452157552,0.960000991821282,-0.17785232981928445,1.4325003623962402,0.18867122457884022,2.6763295002136402,0.8105857934875402,2.0544149313049402,-2.146483897062776,67.51054071302643,19.62770520560523,0.6219145689086991,7,-0.6849994659423899,-0.19499969482421164,2.289999485015869,2.439999580383301,-0.5599994659423793,0,0.0069095860442465185,1.3488368482568802,31.649999618530273,-1.4594598077701284,30.979999542236328,-1.9767392345770847,30.78000068664551,0.0069095860442465185
5524,2022-07-19,31.920000076293945,32.560001373291016,31.8700008392334,32.09999847412109,307900.0,0.002512560405862674,-3.9286303040211448,2.5714168937328683,70.21276056092259,59.11126513062102,-1.1616659896509134,-1.5317182463707404,0.4676830796792615,0.5908489931941787,15.585595201986918,0.720001220703125,0.006074804065711703,1.385000324249269,0.06831348331569842,2.7016871651828396,0.7266569037824837,2.0433437447160543,-1.9348353852861848,70.8860637247369,21.560868244856145,0.6583434204667845,7,-0.529999732971195,-1.0,2.0374999046325684,2.359999656677246,-0.8500003814697266,1,0.03070179972564535,-6.391322375731979,31.84000015258789,1.3488368482568802,31.649999618530273,-1.4594598077701284,30.979999542236328,0.03070179972564535
5525,2022-07-20,31.399999618530273,32.169998168945305,31.11000061035156,31.68000030517578,391300.0,-0.01629074111907225,-1.4651143191087503,1.555573216348304,65.18516809144722,61.94742847192043,-0.4945813523422018,-0.9700949273702051,0.9832242798810427,1.1970129500194275,14.599245893704405,1.0599975585937464,0.1399434805914872,0.8069998741149895,-0.5563416032960831,2.170341351526062,0.12532913540945145,1.4886706128205276,-1.1523513355881327,48.94512390921039,-2.1426217221970987,0.6816707387055368,7,-0.009999275207523084,-0.5699996948242188,2.4700002670288086,2.880000114440918,0.7500019073486328,2,0.011464987730099185,-3.9286303040211448,31.920000076293945,-6.391322375731979,31.84000015258789,1.3488368482568802,31.649999618530273,0.011464987730099185
5526,2022-07-21,30.489999771118164,31.38999938964844,30.1200008392334,31.11000061035156,234000.0,-0.028980887212338824,1.1525428386235321,2.2142832814490236,53.22580148973071,62.6498477268142,0.42744789443890596,-0.006062322001341158,1.8610124699599737,2.160976575056992,13.841852874005856,1.279998779296875,0.23346615535812276,-0.1374999999999993,-1.4503337432018029,1.1753337432018043,-0.7939168716008993,0.5189168716009007,2.1200008392333913,14.859396220691789,-36.723785058146035,0.6564168716009009,7,0.8750009536743129,0.3400001525878906,3.005000114440918,3.5749998092651367,1.360000610351566,3,0.0485404904344493,-1.4651143191087503,31.399999618530273,-3.9286303040211448,31.920000076293945,-6.391322375731979,31.84000015258789,0.0485404904344493
5527,2022-07-22,30.76000022888184,31.03000068664551,30.459999084472656,30.56999969482422,323100.0,0.008855377493949268,-1.780483720151302,-0.30645205947228793,51.36269341377517,61.781294865611805,0.2232520492861454,-0.1913635330961263,1.5528918438015147,1.9520076233690666,12.89563809369129,0.5700016021728551,0.3641185253461643,0.07250041961670206,-1.1408271887942583,1.2858280280276624,-0.5341633845887799,0.679164223822184,1.8002003860473543,25.70278909548026,-25.626632713385785,0.6066638042054808,7,0.6050004959106374,0.0699996948242152,2.7349996566772425,3.3049993515014613,0.7199993133544886,4,0.05754221512498914,1.1525428386235321,30.489999771118164,-1.4651143191087503,31.399999618530273,-3.9286303040211448,31.920000076293945,0.05754221512498914
5528,2022-07-25,30.57999992370605,30.989999771118164,30.3799991607666,30.809999465942386,221900.0,-0.005851765404305098,1.0677981443765558,-1.2105205039401845,54.80984139581916,62.03794499331168,0.49794373210330534,0.06688696998844179,1.705434273848386,2.1884608832085526,11.922826198552539,0.6100006103515625,0.4864471709079723,-0.15499992370605753,-1.2639018923853875,0.9539020449732725,-0.7094509080457243,0.39945106063360925,1.9313966957092283,18.852417368437777,-34.64000019585676,0.5544509843396656,7,0.7850008010864258,0.25000000000000355,2.914999961853031,3.4849996566772496,-0.04999923706053977,0,0.0366252727935803,-1.780483720151302,30.76000022888184,1.1525428386235321,30.489999771118164,-1.4651143191087503,31.399999618530273,0.0366252727935803
5529,2022-07-26,31.209999084472656,31.3700008392334,30.020000457763672,30.31999969482422,293400.0,0.020601673065349546,1.2314002427528807,-3.8695702652047963,60.629912686299576,61.94697940017046,-0.016181525547768416,-0.5503758113966697,1.0402246722493231,1.6049404299648344,11.24104108369636,1.3500003814697266,0.5731135728405405,0.4489993095397935,-0.6796684098769141,1.5776670289565011,-0.11533455016856209,1.013333169248149,1.2535696193389825,55.34883225782431,-1.7241336227044428,0.5643338597083538,7,0.10500144958495738,-0.37999916076660156,2.1825008392333984,2.8550004959106445,-0.779998779296875,1,0.002242922275754955,1.0677981443765558,30.57999992370605,-1.780483720151302,30.76000022888184,1.1525428386235321,30.489999771118164,0.002242922275754955
5530,2022-07-27,31.739999771118164,31.82999992370605,30.84000015258789,31.229999542236328,223700.0,0.01698175912184463,1.869562332934376,0.5730343580160132,60.317444699220026,61.23277661598394,-0.4421862418590017,-1.02752131959598,0.45497837183620504,1.0930379425532664,11.035286751014903,0.9899997711181605,0.6109272158287915,0.9119999885559089,-0.2835462427555484,2.10754621986737,0.3142268729001785,1.5097731042116393,0.625826202851556,95.02761441197286,37.57644885927705,0.59777311565573,7,-0.4249992370605504,-0.9099998474121094,0.7175006866455078,1.6700000762939453,-1.8099994659423828,2,-0.021109013267971433,1.2314002427528807,31.209999084472656,1.0677981443765558,30.57999992370605,-1.780483720151302,30.76000022888184,-0.021109013267971433
5531,2022-07-28,32.150001525878906,32.34999847412109,31.40999984741211,31.40999984741211,195900.0,0.012917509694937879,-1.5405310665147474,1.4509830320845816,65.83970056102945,60.674103765100966,-0.7473630116416174,-1.350838854886284,-0.0250193905475129,0.6763984540249979,10.713880581041934,0.9399986267089773,0.7015394608548178,1.2230016708374016,-0.06728805322332221,2.5132913948981255,0.5778568088070415,1.8681465328677618,-2.1300010681152344,91.4164326819967,32.63945100712331,0.6451448620303619,7,-0.8350009918212926,-1.1950016021728516,0.06499767303466797,1.1149978637695312,-2.530000686645508,3,0.0,1.869562332934376,31.739999771118164,1.2314002427528807,31.209999084472656,1.0677981443765558,30.57999992370605,0.0
5532,2022-07-29,32.290000915527344,32.34999847412109,31.60000038146973,32.02000045776367,492300.0,0.004354568678192727,2.846187704797855,0.3648646558790022,69.03846570020376,61.18019873316085,-0.8795222066602939,-1.3954131985630518,-0.25127255735465326,0.55206368951211,10.17225741413494,0.7499980926513565,0.7336738299745136,1.2570010185241713,-0.11704632724887176,2.631048364297211,0.5699773456376498,1.944024691410693,-2.223400497436522,97.42499529302005,35.36295756777062,0.6870236728865206,7,-1.0,-1.335000991821289,-0.12000083923339844,0.9749984741210938,-1.4200000762939453,4,-0.013626525908397524,-1.5405310665147474,32.150001525878906,1.869562332934376,31.739999771118164,1.2314002427528807,31.209999084472656,-0.013626525908397524
5533,2022-08-01,32.549999237060554,33.080001831054695,32.110000610351555,32.330001831054695,429000.0,0.008051976282483997,-1.9393983180648242,0.8148038259935857,69.67984568799231,61.12098596950193,-1.1490507689092233,-1.5854832749329617,-0.5434116479445876,0.32169561286404047,9.836749442370438,0.9700012207031392,0.7364845484399147,1.4209993362426836,-0.09540821935510735,2.9374068918404745,0.6627955584437899,2.1792031140415773,-2.4377308578491252,82.67966156419975,19.016524745919654,0.7582037777988949,8,-0.9999980926513707,-1.3599987030029297,-0.742499351501472,0.7150001525878835,-1.409999847412113,0,-0.03287249523514435,2.846187704797855,32.290000915527344,-1.5405310665147474,32.150001525878906,1.869562332934376,31.739999771118164,-0.03287249523514435
5534,2022-08-02,32.75,32.939998626708984,32.27000045776367,32.65999984741211,220800.0,0.006144416824186205,1.8510717735193618,0.4090964262801061,68.97879682696595,61.54250027344846,-1.3621826445024183,-1.666134871104255,-0.7632532536417926,0.15789838430599445,9.395476663625837,0.6699981689453125,0.6591749365089754,1.4910000801086412,-0.11515820496321538,3.0971583651804977,0.6879209375727129,2.2940792226445694,-2.5190222827148396,85.26778643842052,21.303523380550992,0.8030791425359282,8,-1.1999988555908168,-1.37499904632568,-0.9949998855590785,0.5149993896484375,-1.6499996185302699,1,-0.06778623857570953,-1.9393983180648242,32.549999237060554,2.846187704797855,32.290000915527344,-1.5405310665147474,32.150001525878906,-0.06778623857570953
5535,2022-08-03,32.75,33.029998779296875,32.240001678466804,32.950000762939446,218000.0,0.0,3.3889118479193425,-2.2222269317169556,67.73546956308348,63.1546856149321,-1.2857577321049405,-1.5386755897440025,-0.745140089760767,0.19590650994026504,8.924538185397129,0.789997100830071,0.6204814436697674,1.3600000381469712,-0.2853445508932566,3.0053446271871955,0.5373277436268609,2.182672332667085,-2.4050613181640585,80.23943478588575,17.869211821705335,0.8226722945201126,8,-1.1999988555908168,-1.37499904632568,-0.9949998855590785,0.5149993896484375,-1.2000007629394496,2,-0.07083968533814411,1.8510717735193618,32.75,-1.9393983180648242,32.549999237060554,2.846187704797855,32.290000915527344,-0.07083968533814411
5536,2022-08-04,32.450000762939446,33.09999847412109,32.43000030517578,32.650001525878906,233900.0,-0.009160282047650514,-4.583279027258941,1.000000000000071,58.65801947064055,63.96527739902825,-0.7582302071431499,-1.1603397717645798,-0.4469039856921455,0.532395582563268,8.893468881018112,0.6699981689453054,0.543500566435295,0.9725008010864187,-0.7041739897798749,2.6491755919527087,0.13416340565327545,1.8108381965195655,-1.995659555134754,56.666764153498214,-3.3820820964119847,0.8383373954331458,8,-0.8900012969970668,-1.06500148773193,-0.6950006484985245,0.8149986267089915,-1.1100006103515554,3,-0.07765794756595845,3.3889118479193425,32.75,1.8510717735193618,32.75,-1.9393983180648242,32.549999237060554,-0.07765794756595845
5537,2022-08-05,32.34999847412109,32.5,32.06999969482422,32.15999984741211,229700.0,-0.003081734559851501,-1.3243326838019238,-0.9499895096224679,55.62911732334708,64.05630805764245,-0.45702953740135044,-0.9632317093341882,-0.36791637429137225,0.6683573002471164,8.843410286554104,0.43000030517578125,0.5202765867627228,0.7794985771179128,-0.8727088427330827,2.4317059969689048,-0.04660513280758494,1.6056022870434106,-1.7369178303374113,27.184379722081808,-30.602004791281708,0.8261037099254968,8,-0.7899990081787074,-0.9649991989135707,-0.7499990463256765,0.9150009155273509,-2.149997711181637,4,-0.08438942082397916,-4.583279027258941,32.450000762939446,3.3889118479193425,32.75,1.8510717735193618,32.75,-0.08438942082397916
5538,2022-08-08,32.36999893188477,32.959999084472656,32.18000030517578,32.400001525878906,213200.0,0.0006182522011457525,-2.8048735101740805,-0.15790953078881345,55.03354072357165,63.43448895067269,-0.21949915363027372,-0.8653564699073435,-0.4404032023498985,0.6884700771561327,8.812913322271749,0.779998779296875,0.6302503895046456,0.696499061584479,-0.8799497745551506,2.2729478977241087,-0.09172535648533398,1.4847234796542956,-1.6077032182808537,29.126174039288617,-25.88771526481811,0.7882244180698157,8,-0.3999996185302841,-0.9699993133545064,-0.8074994087219309,0.8950004577636648,-2.829998016357429,0,-0.046339145571421714,-1.3243326838019238,32.34999847412109,-4.583279027258941,32.450000762939446,3.3889118479193425,32.75,-0.046339145571421714
5539,2022-08-09,31.88999938964844,32.72999954223633,31.809999465942386,32.529998779296875,227000.0,-0.01482853129672268,-1.3000023841880763,21.331468531473465,55.53046869517182,62.902602728000666,0.4102437987428722,-0.2874706684253532,-0.034701684551645684,1.2039635265488933,8.615272673685181,0.9200000762939418,0.7333232562113423,0.14499950408935902,-1.3258899348572264,1.6158889430359444,-0.5904452153839337,0.8804442235626517,-0.9874415104134933,6.201549241421781,-47.53189949281175,0.7354447194732927,8,0.3649997711181605,-0.4899997711181747,-0.32749986648559926,1.3749999999999964,-2.369998931884769,1,-0.02351834475868475,-2.8048735101740805,32.36999893188477,-1.3243326838019238,32.34999847412109,-4.583279027258941,32.450000762939446,-0.02351834475868475
5540,2022-08-10,31.84000015258789,32.52000045776367,31.81999969482422,32.310001373291016,258000.0,-0.0015678657264815987,-1.7450895328137388,0.7343776077056999,68.90755988243876,63.243475985935035,0.5318494934777789,-0.16230886316020232,-0.07078468348066735,1.2804249988982832,8.602742293009388,0.7000007629394531,0.8431303562222396,0.04200029373168945,-1.3571213424584911,1.4411219299218665,-0.6575605243633973,0.7415611118267798,-0.8055958376597729,2.325636411756709,-53.99838597631301,0.6995608180950886,8,0.5099992752075195,-0.4400005340576243,-0.21500062942504883,1.4249992370605469,-2.5100002288818395,2,-0.023241198730271195,-1.3000023841880763,31.88999938964844,-2.8048735101740805,32.36999893188477,-1.3243326838019238,32.34999847412109,-0.023241198730271195
5541,2022-08-11,32.02000045776367,32.290000915527344,31.79999923706055,31.90999984741211,235100.0,0.005653275889232479,-1.9696906644472612,-0.23404324394519838,68.10344402345136,63.139584688518106,0.3704232148786133,-0.2744723406869909,-0.3330042436047762,1.0680061138512684,8.75598509156047,0.4900016784667933,0.8809064961011224,0.17000055313110352,-1.1774649881741155,1.5174660944363225,-0.5037322175215024,0.843733323783713,-0.8616604932839778,18.96562496916976,-39.52853529370371,0.6737327706526087,8,0.42999839782714844,-0.4600009918212926,-0.3950009346008301,1.2449989318847656,-1.6300010681152308,3,-0.014678363959522156,-1.7450895328137388,31.84000015258789,-1.3000023841880763,31.88999938964844,-2.8048735101740805,32.36999893188477,-0.014678363959522156
5542,2022-08-12,32.0,32.220001220703125,31.770000457763672,32.130001068115234,179300.0,-0.0006246239062380754,1.9032178674706208,-1.1818213344430573,71.38553299740252,63.3291055006748,0.38550047081668026,-0.2391685899760816,-0.3826435416938381,1.0565796160531988,9.183093194720481,0.4500007629394531,0.8866703000747016,0.1325000762939439,-1.2131186215227743,1.478118774110662,-0.5403092726144152,0.805309425202303,-0.725160524941824,19.3277149295883,-42.3557934826852,0.6728093489083594,8,0.4349994659423828,-0.44000053405762074,-0.3750004768371582,1.2649993896484375,-1.2999992370605504,4,-0.020624995231628418,-1.9696906644472612,32.02000045776367,-1.7450895328137388,31.84000015258789,-1.3000023841880763,31.88999938964844,-0.020624995231628418
5543,2022-08-15,32.060001373291016,32.130001068115234,31.520000457763672,31.79999923706055,208600.0,0.0018750429153442383,2.049991416963894,-1.9999999999999727,65.45456563142847,62.937524256726185,0.27790843896926276,-0.2970740860109231,-0.5726634983648182,0.9661391904500078,8.986593010525565,0.6100006103515625,0.8256228056903296,0.1815013885498047,-1.1667650635962161,1.5297678406958255,-0.4926318375232057,0.8556346146228151,-0.6756523582890637,44.62820860419806,-17.118956270508413,0.6741332260730112,8,0.2499980926513672,-0.5000019073486364,-0.3425016403198242,1.2049980163574219,-1.8100013732910156,0,-0.05801623614093543,1.9032178674706208,32.0,-1.9696906644472612,32.02000045776367,-1.7450895328137388,31.84000015258789,-0.05801623614093543
5544,2022-08-16,32.900001525878906,33.029998779296875,31.93000030517578,32.060001373291016,312700.0,0.026200876999577627,1.0000069358468842,3.2307432729834065,68.95425671763087,63.07294505167589,-0.6018693542081266,-1.1171683565298771,-1.533345416064737,0.09883847636616849,9.135326467101912,1.0999984741210938,0.7530588540057082,0.9725014686584466,-0.45123560954582587,2.3962385468627154,0.26063292955630857,1.684370007760581,-1.412713543329808,91.3909008000768,32.455036258849844,0.7118685391021351,8,-0.5900020599365234,-1.340002059936527,-1.1825017929077148,0.36499786376953125,-2.8300018310546875,1,-0.10212767338957751,2.049991416963894,32.060001373291016,1.9032178674706208,32.0,-1.9696906644472612,32.02000045776367,-0.10212767338957751
5545,2022-08-17,31.76000022888184,32.77000045776367,31.70000076293945,32.630001068115234,294100.0,-0.03465049374238938,-1.1616160448515942,-1.0357150966616822,44.85486798791988,61.53926155359582,0.42793407463275557,0.05395229930597978,-0.48849637278729574,1.1972880645430912,9.970973466606688,1.2000007629394567,0.6221760427436394,-0.1854998588561969,-1.5901312193735642,1.219131501661174,-0.8878155391148788,0.5168158214024885,-0.23999977111816762,15.894042244661549,-37.324956521167536,0.7023156802586846,8,0.514999389648434,-0.20000076293946023,-0.11000013351440785,0.9349994659423793,-2.5799999237060582,2,-0.07052895953952676,1.0000069358468842,32.900001525878906,2.049991416963894,32.060001373291016,1.9032178674706208,32.0,-0.07052895953952676
5546,2022-08-18,31.96999931335449,33.93000030517578,31.559999465942386,33.93000030517578,487100.0,0.006612061806022362,1.4183669795300686,2.252872530040725,45.8549042299134,60.453237876547625,0.15945477546317832,-0.04161763592551537,-0.759641869159065,0.9572345858443292,10.423386812404727,2.370000839233395,0.47996171296712475,-0.04950075149536204,-1.2759031142605544,1.1769016112698338,-0.6627019328779618,0.5637004298872341,1.129999160766598,18.672152866483856,-27.758979962908796,0.6132011813825974,8,0.7550010681152379,0.005001068115237928,-0.5049996376037562,0.7250003814697301,-2.34999847412109,3,-0.08257739901000427,-1.1616160448515942,31.76000022888184,1.0000069358468842,32.900001525878906,2.049991416963894,32.060001373291016,-0.08257739901000427
5547,2022-08-19,32.529998779296875,33.299999237060554,31.96999931335449,32.040000915527344,404400.0,0.01751640531654508,-3.222214821587503,-0.24999878357929314,49.75961009426687,59.86724558440265,-0.416081971842452,-0.4871928684511886,-1.3955288104588703,0.3755608101070891,10.900249137574805,1.3299999237060653,0.3547910068879361,0.4219987869262667,-0.6697812608427611,1.5137788346952945,-0.12389123695824367,0.9678888108107806,-0.9699993133544886,41.90864670044494,0.06011852727790057,0.5458900238845136,8,0.19500160217285156,-0.5549983978271484,-1.3524985313415527,0.16500091552734375,-3.3499984741210938,4,-0.0657854125408206,1.4183669795300686,31.96999931335449,-1.1616160448515942,31.76000022888184,1.0000069358468842,32.900001525878906,-0.0657854125408206
5548,2022-08-22,31.70000076293945,32.299999237060554,31.520000457763672,32.22999954223633,316900.0,-0.025514849293067354,1.3283609282834672,-1.0816348773842035,39.03967602953007,58.03493528822024,0.3451817055784012,0.4543075954545408,-0.5913754549948997,1.1805944729264546,11.109367404332104,1.0099983215332031,0.2851794814937314,-0.4639992713928258,-1.313876230009317,0.38587768722366533,-0.8889377507010714,-0.03906079208458024,1.5999984741211044,7.468892803834177,-27.694082877709658,0.424938479308246,8,1.024999618530277,0.274999618530277,-0.4000015258789027,0.9949989318847692,-2.079999923706051,0,-0.03154574056569437,-3.222214821587503,32.529998779296875,1.4183669795300686,31.96999931335449,-1.1616160448515942,31.76000022888184,-0.03154574056569437
5549,2022-08-23,31.28000068664551,31.6299991607666,30.8799991607666,31.59000015258789,295400.0,-0.01324921344434038,2.846178675704623,0.5849059998848284,35.892523670704634,54.36659793136089,0.7482392064382104,0.9273675253491156,-0.2103704932711601,1.5770859045477827,11.457497265208982,0.820001602172848,0.22488728160726268,-0.887499427795408,-1.7212573802898241,-0.053741475300988384,-1.3043784040426196,-0.4706204515482,2.0199985504150426,13.11479920629324,-15.67105845220829,0.41687897624720965,8,1.12499904632568,0.6949996948242152,0.11999988555907848,1.4149990081787074,-2.480001449584961,1,-0.03292840997555524,1.3283609282834672,31.70000076293945,-3.222214821587503,32.529998779296875,1.4183669795300686,31.96999931335449,-0.03292840997555524
5550,2022-08-24,31.06999969482422,31.559999465942386,30.79999923706055,31.290000915527344,185900.0,-0.006713586547680284,1.000005019349574,0.709682579724242,36.523434298580476,50.85770796193079,0.9359548681033658,1.1432132916894062,0.005103329277076796,1.774572798282236,12.267998904077686,0.7600002288818359,0.1549422801741862,-1.064000415801999,-2.015595105982939,-0.1124057256210591,-1.5397977608924691,-0.5882030707115291,2.1331995391845737,8.62620976440281,-15.945812760655306,0.4757973450904697,8,1.2950000762939453,0.9050006866455078,0.08500051498413086,1.625,-2.049999237060547,2,-0.03218538815005478,2.846178675704623,31.28000068664551,1.3283609282834672,31.70000076293945,-3.222214821587503,32.529998779296875,-0.03218538815005478
5551,2022-08-25,32.150001525878906,32.200000762939446,30.6299991607666,31.1200008392334,304100.0,0.034760278135264944,1.7787659613972828,-4.681795325287835,48.36068136721206,48.29939111413186,-0.13820026552224363,0.06662748651346106,-1.0667568558248206,0.6754362747099805,12.892597002853304,1.5700016021728445,0.14096904127161736,0.01600141525268839,-0.9355932749282516,0.9675961054336284,-0.4597959298377816,0.4917987603431584,0.9090057083129892,56.92892590557966,31.337068327440804,0.4757973450904697,8,0.12999820709228516,-0.1750011444091797,-1.040001392364502,0.5449981689453125,-2.570001602172855,3,-0.09237950481316293,1.000005019349574,31.06999969482422,2.846178675704623,31.28000068664551,1.3283609282834672,31.70000076293945,-0.09237950481316293
5552,2022-08-26,31.85000038146973,32.34000015258789,31.70000076293945,32.09999847412109,206400.0,-0.009331294873118234,-1.327281806926813,-0.24271643300117296,45.92477815124188,46.129414727444455,0.15453704750237662,0.34991506841135944,-0.796426807606931,0.9618685547951706,13.597553753511967,0.639999389648441,0.069455148470837,-0.26199970245361115,-1.218739641802511,0.6947402368952851,-0.7403696721280575,0.21637026722083874,1.0146862068481433,71.34505924489136,44.29178347648958,0.47836996967444834,8,0.4299993515014613,0.12499999999999645,-0.7525000572204625,0.8449993133544886,-1.4799995422363317,4,-0.07001568337605868,1.7787659613972828,32.150001525878906,1.000005019349574,31.06999969482422,2.846178675704623,31.28000068664551,-0.07001568337605868
5553,2022-08-29,31.479999542236328,31.68000030517578,31.0,31.649999618530273,180500.0,-0.01161698068451733,4.913008864968861,0.6800054932060013,46.73046596464925,43.66010464377983,0.48457023420616707,0.6699950697610504,-0.41619756972001554,1.332776733060598,13.35872457535171,0.8500003814697301,-0.0225286469627477,-0.5785005569457979,-1.5516403682930928,0.3946392544015005,-1.0650704626194454,-0.0919306512721505,1.2059120518774407,49.70759581632801,19.189846951888295,0.4865699056736491,8,0.8000001907348633,0.49500083923339844,-0.38249921798706055,1.2150001525878906,-1.340000152587887,0,-0.07306223858023464,-1.327281806926813,31.85000038146973,1.7787659613972828,32.150001525878906,1.000005019349574,31.06999969482422,-0.07306223858023464
5554,2022-08-30,30.53000068664551,31.53000068664551,30.40999984741211,31.53000068664551,323600.0,-0.03017785480956614,1.240001678466804,5.882350301248752,40.86472276822376,43.216755174924714,1.1879564944486702,1.5232472429480275,0.5822030955834698,2.2687473219855185,12.974919116472128,1.120000839233402,-0.15283925674569687,-1.4174994468688915,-2.551655630559491,-0.28334326317829195,-1.9845775387141948,-0.8504213550235917,1.9914379128004818,6.217659080757114,-26.715078328917706,0.5670780918453006,8,1.639999389648434,1.4449996948242152,0.5674996376037562,2.1649990081787074,-0.06000137329102273,1,-0.02980674179316889,4.913008864968861,31.479999542236328,-1.327281806926813,31.85000038146973,1.7787659613972828,32.150001525878906,-0.02980674179316889
5555,2022-08-31,30.43000030517578,30.78000068664551,30.149999618530273,30.540000915527344,340300.0,-0.003275479175258389,1.135596288753098,0.1100006103515625,38.787029175692254,42.4314357244557,1.206312912092546,1.5183752477046468,0.7023942571387707,2.3316415500502075,12.582401384762093,0.6300010681152379,-0.26390023870172996,-1.4014998435974135,-2.658032537110266,-0.14496715008456107,-2.0297661903538398,-0.7732334968409873,1.8802944190668214,12.785416363653782,-21.00881933918849,0.6282663467564262,8,1.2949991226196325,1.609999656677246,0.6424999237060547,2.2649993896484375,-0.17000007629394176,2,-0.053565594865866206,1.240001678466804,30.53000068664551,4.913008864968861,31.479999542236328,-1.327281806926813,31.85000038146973,-0.053565594865866206
5556,2022-09-01,29.93000030517578,30.5,29.79999923706055,30.270000457763672,261400.0,-0.016431153302188917,-1.3333269755288262,3.0908933277847135,36.327617337161115,40.938992084777276,1.549448609470602,1.918253002236689,1.23137598618694,2.792368907576943,12.226516069402866,0.7000007629394496,-0.4844610077464395,-1.7754998207092285,-3.256274296376212,-0.2947253450422451,-2.5158870585427238,-1.0351125828757368,2.121059006381344,5.118150443195441,-29.24583133442055,0.7403872378334919,9,1.1399993896484375,1.9349994659423828,1.1424999237060547,2.7649993896484375,1.3099994659423828,3,-0.0304042712373358,1.135596288753098,30.43000030517578,1.240001678466804,30.53000068664551,4.913008864968861,31.479999542236328,-0.0304042712373358
5557,2022-09-02,29.6200008392334,30.229999542236328,29.270000457763672,30.229999542236328,302100.0,-0.010357482886118596,2.147544674264809,1.7941130271853156,34.39897676376661,40.42335883302577,1.5681644581271712,2.1220393400157818,1.575089594454667,3.06057504536804,12.495282313411838,0.9599990844726562,-0.5462469730810398,-1.9489994049072266,-3.664352784268459,-0.233646025545994,-2.806676094587843,-1.0913227152266103,2.115910061894205,14.522838324888765,-17.776804353865806,0.8576766896806162,9,1.1849994659423828,1.9799995422363281,1.5149993896484375,3.0749988555908203,1.9499988555908203,4,-0.0013504697634701968,-1.3333269755288262,29.93000030517578,1.135596288753098,30.43000030517578,1.240001678466804,30.53000068664551,-0.0013504697634701968
5558,2022-09-06,30.8700008392334,30.96999931335449,29.790000915527344,30.15999984741211,294600.0,0.04220121419930223,1.59340894276056,-1.1639385269608993,37.66706968959354,40.62053061290232,0.21014668189913976,0.7946431391459754,0.3717673139335531,1.7737100104129695,12.019696936400772,1.3499984741210902,-0.6062077076304426,-0.6239995002746568,-2.3229823744985367,1.0749833739492196,-1.4734909373865932,0.2254919368372832,0.4713643909559764,70.79646988625947,44.072439779291706,0.8494914371119383,9,-0.06500053405761719,0.7299995422363281,0.2524995803833008,1.8249988555908203,0.9799995422363317,1,-0.01619695453213399,2.147544674264809,29.6200008392334,-1.3333269755288262,29.93000030517578,1.135596288753098,30.43000030517578,-0.01619695453213399
5559,2022-09-07,31.13999938964844,31.54999923706055,30.520000457763672,30.770000457763672,271700.0,0.008746308489629095,-1.3678161927520744,0.5211245282005181,45.78803703470468,41.64993091691613,-0.09141251262269634,0.4907358098591743,0.11837404256483097,1.4619747196664825,11.91347658604269,1.0299987792968786,-0.7311647256901068,-0.3165009498596163,-2.011785726905277,1.378783827186048,-1.1641433383824484,0.5311414386632158,-1.8699989318847692,82.0175409243619,51.696062301451555,0.8476423885228318,9,-0.3349990844726598,0.4600009918212855,0.2300014495849645,1.5550003051757777,1.6900024414062536,2,-0.03211303852280811,1.59340894276056,30.8700008392334,2.147544674264809,29.6200008392334,-1.3333269755288262,29.93000030517578,-0.03211303852280811
5560,2022-09-08,31.10000038146973,31.190000534057614,30.38999938964844,30.86000061035156,286800.0,-0.0012844896905170877,2.809528567081924,0.6486499025703015,43.94993673119118,41.15984817958047,-0.052199733948601335,0.4979853313843776,0.18420492933597998,1.4603790208555516,11.753998626085318,0.8000011444091726,-0.7405629192058107,-0.3194999694824183,-2.0118415356021977,1.372841596637361,-1.165670752542308,0.5266708135774714,-1.7843999481201216,80.26319752111473,46.46598794450657,0.8461707830598895,9,-0.29500007629394887,0.49999999999999645,0.3625006675720215,1.5949993133544886,-0.19000053405762074,3,-0.020257268822755803,-1.3678161927520744,31.13999938964844,1.59340894276056,30.8700008392334,2.147544674264809,29.6200008392334,-0.020257268822755803
5561,2022-09-09,31.54999923706055,31.920000076293945,31.239999771118164,31.3799991607666,264300.0,0.01446941640100241,-2.022231264490588,0.7083343267450208,43.07909733892466,40.84366142265634,-0.6663312483764621,0.011562589300492476,-0.2267857171712322,0.9706605517033289,11.862137642994162,0.8199996948242152,-0.6829898892110045,0.15399894714355966,-1.5161399951761858,1.8241378894633051,-0.6810705240163166,0.9890684183034324,-2.1897108276367234,86.03770216998738,51.066149228345026,0.8350694711598728,9,-0.9549989700317418,0.050001144409176135,-0.08749818801879883,1.1450004577636683,0.3400001525878906,4,-0.04088744974242031,2.809528567081924,31.10000038146973,-1.3678161927520744,31.13999938964844,1.59340894276056,30.8700008392334,-0.04088744974242031
5562,2022-09-12,31.34000015258789,31.88999938964844,31.229999542236328,31.6200008392334,251400.0,-0.006656072568964833,-1.6399893188884156,-1.647062123439026,47.21361717204526,40.89734489014479,-0.5993071301384276,0.17874527715970956,0.02058563344500186,1.1286176864139463,12.014351308156188,0.6599998474121129,-0.6177649058179568,-0.023000144958494673,-1.6687934930702824,1.622793203153293,-0.845896819014385,0.7998965290973992,-1.8773232764892605,72.76994590470596,32.901788632668996,0.822896674055893,9,-0.744999885559082,0.26000022888183594,0.132499217987057,1.3549995422363281,1.0400009155273438,0,-0.003190822622298861,-2.022231264490588,31.54999923706055,2.809528567081924,31.10000038146973,-1.3678161927520744,31.13999938964844,-0.003190822622298861
5563,2022-09-13,30.20000076293945,31.01000022888184,30.0,30.899999618530273,297400.0,-0.0363752196585202,1.195652489400731,2.4999897820859656,42.47910748815142,41.07672097013675,0.3799901832907544,1.2356033801681825,1.1706515177071317,2.2003164754118423,12.441301036704159,1.3400001525878906,-0.7397947452386475,-1.0699995040893597,-2.7595835134120144,0.6195845052332913,-1.9147915087506853,-0.2252074994280342,-0.6390309588330076,10.416705989173625,-31.47916757748595,0.8447920046613261,9,0.394999504089359,1.399999618530277,1.272498607635498,2.494998931884769,2.4999999999999964,1,0.045364201896511025,-1.6399893188884156,31.34000015258789,-2.022231264490588,31.54999923706055,2.809528567081924,31.10000038146973,0.045364201896511025
5564,2022-09-14,29.540000915527344,30.209999084472656,29.34000015258789,29.940000534057614,279600.0,-0.021854299031079383,-1.1749942183577275,0.5714289606840228,39.97379207042645,41.2085835139961,0.9887700576788987,1.7191136456324863,1.8487303405247566,2.8013758564043343,12.069858386052905,0.8699989318847656,-0.8503213311463043,-1.5619993209838867,-3.237287861028271,0.11328921906049416,-2.399643591006079,-0.7243550509616945,2.3799991607666016,7.751967785028496,-36.76800077620306,0.8376442700221907,9,1.0549993515014648,2.059999465942383,2.144998550415032,3.154998779296875,2.319999694824215,2,0.07819903162996056,1.195652489400731,30.20000076293945,-1.6399893188884156,31.34000015258789,-2.022231264490588,31.54999923706055,0.07819903162996056
5565,2022-09-15,29.520000457763672,29.8799991607666,29.190000534057614,29.459999084472656,336100.0,-0.000677063545829415,-1.3000012715689735,-0.15000357628209846,29.984758620089025,40.50382143432143,0.9678968869981794,1.6471444861139268,1.8875948891155616,2.7794447156334314,12.047527617588095,0.6899986267089879,-0.9542849552192791,-1.4699997901916504,-3.2559207467844047,0.31592116640110035,-2.3629602684880275,-0.5770393118952732,2.3483996200561528,12.087911320151083,-29.587513369822343,0.8929604782963759,9,1.0349998474121094,2.0399999618530273,2.307498931884762,3.174999237060547,3.8999977111816335,3,0.11212741605566268,-1.1749942183577275,29.540000915527344,1.195652489400731,30.20000076293945,-1.6399893188884156,31.34000015258789,0.11212741605566268
5566,2022-09-16,29.32999992370605,29.78000068664551,29.13999938964844,29.520000457763672,514800.0,-0.0064363323547188545,-1.2456122739212916,-3.1666030898341235,30.495338212133916,40.070083817473346,1.1888580335555012,1.7172671607835248,2.076264961205343,2.917201128924649,10.94907623004874,0.6400012969970703,-0.9437777106018927,-1.5280003547668493,-3.397248048620636,0.3412473390869408,-2.4626242016937425,-0.593376507839956,2.431264172363285,6.909110329367639,-29.732177485555834,0.9346238469268943,9,1.1999998092651403,2.2049999237060582,2.544999599456787,3.3649997711181676,4.120000839233395,4,0.053869755465939084,-1.3000012715689735,29.520000457763672,-1.1749942183577275,29.540000915527344,1.195652489400731,30.20000076293945,0.053869755465939084
5567,2022-09-19,30.38999938964844,30.399999618530273,29.13999938964844,29.13999938964844,222300.0,0.03614045239344321,-1.0160003662109318,-6.578928876173144,42.37761480381239,40.59347771905322,0.2788983982155102,0.5151352815969155,1.0339948838620252,1.7970189427164875,9.550550503584956,1.2600002288818324,-0.8831244748543234,-0.36100091934203604,-2.0649516812599096,1.342949842575841,-1.2129763003009764,0.4909744616169043,1.213988824035642,66.84488978691763,30.54044694956773,0.8519753809589385,9,0.14000034332275035,1.1450004577636683,1.6149997711181605,2.3050003051757777,3.909999847412113,0,0.04935834255103466,-1.2456122739212916,29.32999992370605,-1.3000012715689735,29.520000457763672,-1.1749942183577275,29.540000915527344,0.04935834255103466
5568,2022-09-20,30.70000076293945,31.01000022888184,30.03000068664551,30.270000457763672,316100.0,0.010200769316125902,-1.1538455089268291,0.34400024414062214,51.3056848689158,41.20654970063223,-0.06454057950670133,0.13320463378735425,0.7514935194346215,1.431858647653332,8.5483274275288,0.9799995422363281,-0.74171736672767,-0.0009995460510303644,-1.645344114727468,1.643345022625411,-0.8231718303892492,0.8211727382871885,0.7561481213024948,83.4224958920621,41.523091759290715,0.8221722843382202,9,-0.17000102996825817,0.8349990844726598,1.2974987030029332,1.9949989318847692,3.909999847412106,1,0.054723135616460805,-1.0160003662109318,30.38999938964844,-1.2456122739212916,29.32999992370605,-1.3000012715689735,29.520000457763672,0.054723135616460805
5569,2022-09-21,30.25,30.940000534057614,30.239999771118164,30.76000022888184,226100.0,-0.014658004943201242,-1.6415088907522368,-1.186046202161087,48.68804381009472,41.733006042732626,0.27483959700565563,0.5292170692545568,1.2194965577993848,1.8230447161885905,8.315734620972274,0.7000007629394496,-0.5533743392587169,-0.3995002746582017,-2.0319664624731146,1.2329659131567112,-1.2157333685656582,0.41673281924925476,1.067179914566335,59.35829476988901,13.2070877396946,0.8162330939074574,9,0.2799997329711914,1.2849998474121094,1.6849994659423828,2.4449996948242188,4.169998168945305,2,0.08099176075832881,-1.1538455089268291,30.70000076293945,-1.0160003662109318,30.38999938964844,-1.2456122739212916,29.32999992370605,0.08099176075832881
5570,2022-09-22,30.06999969482422,30.34000015258789,29.989999771118164,30.29999923706055,183400.0,-0.00595042331159612,1.2580569740970897,0.45097929218698374,51.07033219961724,42.62092102725402,0.3278458474349044,0.6645293967911314,1.4054625006469337,1.9561586485328064,8.210877218415142,0.35000038146972656,-0.4818597684966939,-0.5295005798339858,-2.1689802128031346,1.1099790531351665,-1.3492403963185602,0.2902392366505886,1.1165493882470443,49.7326143210197,-1.5425323393690817,0.8197398164845755,9,0.4449996948242223,1.4650001525878906,1.864999771118164,2.625,5.470001220703125,3,0.05952779959074772,-1.6415088907522368,30.25,-1.1538455089268291,30.70000076293945,-1.0160003662109318,30.38999938964844,0.05952779959074772
5571,2022-09-23,29.18000030517578,29.739999771118164,28.940000534057614,29.739999771118164,236800.0,-0.029597585589654307,1.8571428571428699,2.4347851326024204,46.910107317872914,42.58719771012376,0.9457637905394805,1.3919829038781408,2.2847611085001063,2.808789105157782,7.793038812461048,1.1299991607666051,-0.544431519608942,-1.2709999084472656,-2.8562858457069495,0.31428602881241474,-2.0636428770771076,-0.47835693981742367,1.8837557962901137,11.594193550765098,-42.49865161614725,0.792642968629841,9,0.7950000762939453,2.255000114440918,2.737499237060547,3.5149993896484375,6.529998779296875,4,0.14530492869862854,1.2580569740970897,30.06999969482422,-1.6415088907522368,30.25,-1.1538455089268291,30.70000076293945,0.14530492869862854
5572,2022-09-26,29.6200008392334,30.020000457763672,29.149999618530273,29.149999618530273,241200.0,0.015078839254829335,-2.7021216154795145,-0.8392886945207952,40.09508333091515,42.32230613709751,0.26387240811238755,0.8183053442312556,1.8173526007596976,2.320026790878444,7.11205175920461,0.8700008392333984,-0.5873237350195879,-0.7194993972778327,-2.200756916473896,0.7617581219182306,-1.4601281568758644,0.021129362320198908,1.2738548168398331,32.850261131730605,-18.339460174476372,0.7406287595980322,9,0.3549995422363281,1.4999990463256836,2.729999542236328,2.8699989318847656,5.539999008178711,0,0.129304517730904,1.8571428571428699,29.18000030517578,1.2580569740970897,30.06999969482422,-1.6415088907522368,30.25,0.129304517730904
5573,2022-09-27,29.18000030517578,30.1299991607666,29.07999992370605,29.53000068664551,254900.0,-0.014854845428458274,-2.818171099220033,-0.7446797285890602,34.87654920577171,41.755945818802545,0.6078969642550263,1.1353719334589911,2.2181420012163073,2.707094228312471,7.232934937444924,1.0499992370605504,-0.6799001787799952,-1.0444999694824233,-2.5099828129392137,0.42098287397436707,-1.7772413912108185,-0.3117585477540281,1.5575469411362022,11.99998855590838,-33.83241827534254,0.7327414217283957,9,0.7950000762939453,1.4600000381469727,3.1700000762939453,2.75,5.959999084472663,1,0.17546260720828766,-2.7021216154795145,29.6200008392334,1.8571428571428699,29.18000030517578,1.2580569740970897,30.06999969482422,0.17546260720828766
5574,2022-09-28,29.6200008392334,29.729999542236328,28.82999992370605,29.29999923706055,210800.0,0.015078839254829335,2.3333380428447934,-0.9142892954261636,39.24419104311437,42.784771643583134,0.20164269525884393,0.6574065276576846,1.740655698344593,2.2482757341519033,7.819840241154416,0.899999618530277,-0.799978715518133,-0.5589994430541978,-2.040959305484215,0.9229604193758192,-1.2999793742692063,0.1819804881608107,0.9737426700982361,52.317933495436996,10.392968268031225,0.7409799312150079,9,0.2999992370605469,0.9649991989135742,2.729999542236328,2.1149978637695312,5.870000839233398,2,0.16846723935634111,-2.818171099220033,29.18000030517578,-2.7021216154795145,29.6200008392334,1.8571428571428699,29.18000030517578,0.16846723935634111
5575,2022-09-29,28.79999923706055,29.459999084472656,28.54999923706055,29.45000076293945,222200.0,-0.02768405060565393,1.7164248787264464,-2.0312445983561123,31.034492737609483,42.8446777019693,1.015569553245836,1.4219346180238368,2.529633899823466,3.045617819708216,8.255025230272864,1.070001602172848,-0.8204992971329403,-1.297500991821284,-2.896037928684379,0.30103594504181075,-2.0967694602528333,-0.4982325233897349,1.6173699137085258,15.822785574166327,-19.674463568888918,0.7992684684315478,9,0.9800004959106445,1.6450004577636683,3.3900008201599086,2.8450012207031286,7.04000091552734,3,0.19513885697096822,2.3333380428447934,29.6200008392334,-2.818171099220033,29.18000030517578,-2.7021216154795145,29.6200008392334,0.19513885697096822
5576,2022-09-30,29.020000457763672,29.53000068664551,28.36000061035156,28.81999969482422,311800.0,0.007638931476776412,-1.0892878430250572,-0.30769275913471467,34.02205376616973,41.91628203112012,0.8347537962315883,1.1913437653943717,2.3098625797960253,2.7955437046247305,8.417053343687627,1.1700000762939524,-0.7604030218101556,-1.0319997787475579,-2.700867415903968,0.6368678584088521,-1.8664335973257629,-0.1975659601693529,1.1732843033603828,37.288157510487856,6.236911984824811,0.8344338185782051,9,0.6649999618530273,1.3299999237060547,3.1499996185302734,2.469999313354492,7.869998931884766,4,0.22467265178899698,1.7164248787264464,28.79999923706055,2.3333380428447934,29.6200008392334,-2.818171099220033,29.18000030517578,0.22467265178899698
5577,2022-10-03,29.57999992370605,29.79999923706055,28.95000076293945,29.06999969482422,207300.0,0.019297017819052575,-1.2666683620919827,2.549991416963876,45.359279342662,41.25557030598081,0.16513892803595454,0.6621422552623137,1.7479007438500638,2.204270976046505,7.962539558635349,0.8499984741211009,-0.6127204572650413,-0.47000026702881215,-2.1411421373823067,1.2011416033246824,-1.3055712022055594,0.36557066814793515,0.35662505630985564,68.92657132789276,33.80842648426756,0.8355709351767469,10,0.07000064849853516,0.7700004577636754,2.547500133514408,1.909999847412113,7.309999465942386,0,0.2072345901479835,-1.0892878430250572,29.020000457763672,1.7164248787264464,28.79999923706055,2.3333380428447934,29.6200008392334,0.2072345901479835
5578,2022-10-04,30.3700008392334,30.53000068664551,29.85000038146973,29.85000038146973,205600.0,0.02670726563776027,-1.6153834867769863,1.0196082831252082,56.09397253252783,42.07845127514004,-0.7561080639978996,-0.17627578405243938,0.9708797137968794,1.393979295555333,8.048364114085333,0.9500007629394602,-0.42909552628784553,0.34500064849853374,-1.2890383459490309,1.9790396429460984,-0.4720188487252486,1.162020145722316,-2.0100002288818395,92.62673540153189,51.814329322029764,0.8170194972237825,10,-0.9250001907348633,-0.23000049591064453,1.7574992179870605,1.1199989318847656,3.839998245239258,1,0.15772139861092027,-1.2666683620919827,29.57999992370605,-1.0892878430250572,29.020000457763672,1.7164248787264464,28.79999923706055,0.15772139861092027
5579,2022-10-05,30.13999938964844,30.53000068664551,30.09000015258789,30.1299991607666,248200.0,-0.007573310610114681,-8.777980290346587,0.019231192458650546,54.41594172105686,42.450185666411116,-0.6072052443956331,-0.02638589856414697,1.1911461658000668,1.5949613080070257,8.365487193220437,0.44000053405762074,-0.41429676899097956,0.16499919891357706,-1.3843910322626272,1.7143894300897813,-0.609695916674525,0.9396943145016792,-1.736598777771004,82.02759063201802,36.029266684382094,0.7746951155881022,10,-0.6949987411499059,9.536743128535363e-07,1.987500667572018,1.350000381469723,3.869998931884755,2,0.16589250501833952,-1.6153834867769863,30.3700008392334,-1.2666683620919827,29.57999992370605,-1.0892878430250572,29.020000457763672,0.16589250501833952
5580,2022-10-06,30.46999931335449,30.56999969482422,30.040000915527344,30.040000915527344,196700.0,0.010948902799891469,-1.4651197863761571,42.99885561699753,57.96088127939274,43.678049439913316,-0.9772684819793085,-0.42794487208463394,0.8379590375775088,1.2249522683687815,8.855255931231973,0.529998779296875,-0.49827420698195013,0.5264991760253857,-0.9505142797202311,2.0035126317710024,-0.21200755184742448,1.2650059038981958,-2.0240666999816916,95.47509398658454,42.692666202426835,0.7385067278728091,10,-1.004999160766598,-0.32999897003173473,1.6025009155273473,1.0200004577636754,2.8099994659423864,3,0.16475229662746083,-8.777980290346587,30.13999938964844,-1.6153834867769863,30.3700008392334,-1.2666683620919827,29.57999992370605,0.16475229662746083
5581,2022-10-07,30.26000022888184,30.559999465942386,30.01000022888184,30.34000015258789,233000.0,-0.0068919950510339945,1.1153875779905738,-0.1860470274082517,48.96989687331199,44.66413983351296,-0.6682323708170905,-0.3368130723654197,1.0086350356768001,1.3842136521316597,8.669245452539375,0.5499992370605469,-0.5383243325547475,0.3810000419616735,-0.9003298291705484,1.6623299130938953,-0.25966489360443745,1.0216649775277844,-1.729104932250987,80.86421788058132,28.62708650534917,0.6406649355661105,10,-0.7950000762939489,-0.11999988555908558,1.6224994659423793,1.2299995422363246,1.9899997711181605,4,0.1844018467118247,-1.4651197863761571,30.46999931335449,-8.777980290346587,30.13999938964844,-1.6153834867769863,30.3700008392334,0.1844018467118247
5582,2022-10-10,31.239999771118164,31.29999923706055,30.25,30.479999542236328,327700.0,0.0323859727304614,1.386364178224549,-9.500011920940747,53.86818482030361,46.77432156846095,-1.5581220419828057,-1.3962763328051935,-0.004623958764362612,0.3505166795986767,8.583357362483458,1.0499992370605504,-0.5634183210277968,1.365999603271483,0.10810841909762559,2.6238907874453403,0.7370540111845543,1.9949451953584116,-2.627540298559577,95.8621025312507,45.60465438104337,0.628945592086929,10,-1.4099998474121094,-1.0999994277954102,0.22749996185302734,0.25,1.2199993133544922,0,0.18085786363397416,1.1153875779905738,30.26000022888184,-1.4651197863761571,30.46999931335449,-8.777980290346587,30.13999938964844,0.18085786363397416
5583,2022-10-11,31.56999969482422,31.959999084472656,30.770000457763672,31.10000038146973,270800.0,0.010563377916895655,-1.106193823899265,0.6184199629070949,59.620982823307926,49.03840954403801,-1.691306924317793,-1.705835955964453,-0.37311624996095816,-0.005620773705253157,8.975848362720305,1.1899986267089844,-0.47230706162604363,1.6274995803833008,0.1626718195620569,3.0923273412045447,0.8950856999726788,2.3599134607939227,-2.796287836395514,80.00001956256152,29.6175776432093,0.7324138804106219,10,-1.4099998474121094,-1.4099998474121094,-0.36749935150146484,0.030000686645507812,0.4200000762939453,1,0.16851440437918064,1.386364178224549,31.239999771118164,1.1153875779905738,30.26000022888184,-1.4651197863761571,30.46999931335449,0.16851440437918064
5584,2022-10-12,31.85000038146973,32.22999954223633,31.34000015258789,31.34000015258789,198200.0,0.008869201436559226,-2.4901921185397944,1.0851084552482757,62.7873524237973,52.56650506472555,-1.81229893503669,-1.9013891956489317,-0.6955969097029602,-0.30512696466308853,8.910185748495051,0.8899993896484375,-0.3458042407388291,1.792000293731693,0.11228111049078038,3.4717194769726056,0.9521407021112367,2.6318598853521493,-2.821385544957508,82.88291539187878,31.079109165971524,0.8398595916204558,10,-1.5550003051757848,-1.5550003051757848,-0.6475000381469762,-0.25000000000000355,-0.1800003051757848,2,0.07409728963067663,-1.106193823899265,31.56999969482422,1.386364178224549,31.239999771118164,1.1153875779905738,30.26000022888184,0.07409728963067663
5585,2022-10-13,32.830001831054695,32.97999954223633,31.270000457763672,31.61000061035156,305700.0,0.0307692759135767,1.2500037645121944,2.3921581827089615,75.88651043196954,57.21811136092553,-2.414430438385512,-2.7623249252231226,-1.7075664749404993,-1.2801323966196954,8.942497339245875,1.7099990844726562,-0.10201011619165001,2.606501674652108,0.5418282253787083,4.671175123925504,1.5741649500154082,3.638838399288808,-3.481248523970063,94.94957084645863,36.48731957042413,1.0323367246366986,10,-1.865001678466804,-2.1600017547607493,-1.6275014877319407,-1.230001449584968,-0.9000015258789134,3,0.03594262639858625,-2.4901921185397944,31.85000038146973,-1.106193823899265,31.56999969482422,1.386364178224549,31.239999771118164,0.03594262639858625
5586,2022-10-14,30.90999984741211,32.84000015258789,30.79999923706055,32.84000015258789,266700.0,-0.05848315189024478,1.113990251769976,-1.5819658803812053,57.56153429389376,58.57391746661796,-0.22142313926348578,-0.7566794803433012,0.1671690406916042,0.6254486826948877,8.71965528343807,2.04000091552734,0.049912480720657015,0.6074996948242202,-1.4340055454913454,2.6490049351397857,-0.4132529253335626,1.628252314982003,-1.125496992109273,24.175822640301934,-35.97600563482388,1.0207526201577826,10,0.505000114440918,-0.23999977111816406,0.29250049591064453,0.6900005340576172,1.529998779296875,4,0.0766741812871019,1.2500037645121944,32.830001831054695,-2.4901921185397944,31.85000038146973,-1.106193823899265,31.56999969482422,0.0766741812871019
5587,2022-10-17,31.88999938964844,31.979999542236328,31.239999771118164,31.31999969482422,241900.0,0.03170493520136275,-1.0273979045279962,-0.29533658274334196,64.93934341836979,59.556736453933716,-0.937922612684698,-1.706008866211274,-0.8444187198670328,-0.3723610825109809,9.174455946428044,1.0699996948242188,0.385433017752252,1.512499237060549,-0.6492145095474804,3.6742129836685784,0.4316423637565343,2.5933561103645637,-1.7220369319135855,50.67870569512114,-14.921073411675351,1.0808568733040143,10,-0.394999504089359,-1.2199993133544957,-0.7924990653991735,-0.2899990081787145,0.7000007629394496,0,0.011288824623446603,1.113990251769976,30.90999984741211,1.2500037645121944,32.830001831054695,-2.4901921185397944,31.85000038146973,0.011288824623446603
5588,2022-10-18,32.380001068115234,32.709999084472656,31.88999938964844,32.189998626708984,236100.0,0.015365371208688305,-1.0759461886872725,0.3333377949699488,65.13156615136933,60.74736139063511,-1.2435995205571118,-2.1752205153435327,-1.3616108081538485,-0.8929926147444291,10.35176241723141,0.8199996948242152,0.7182268834449879,1.9185009002685547,-0.4193642190924507,4.25636601962956,0.749568340588052,3.0874334599490574,-1.8745941602402034,72.47713806752358,4.982599928861561,1.1689325596805036,10,-0.8850011825561523,-1.710000991821289,-1.2825007438659668,-0.7800006866455078,0.07999801635742188,1,0.0024705995589417995,-1.0273979045279962,31.88999938964844,1.113990251769976,30.90999984741211,1.2500037645121944,32.830001831054695,0.0024705995589417995
5589,2022-10-19,32.700000762939446,32.810001373291016,32.209999084472656,32.209999084472656,225200.0,0.009882633856344025,-1.4489805451105868,2.5789230645679035,72.62180137656475,62.376352512543114,-1.298863816693828,-2.426678281268252,-1.6901689083646438,-1.2495769204365175,11.62080598235901,0.6000022888183594,0.9374278799750932,2.1160005569457923,-0.4232778593662587,4.655278973257843,0.8463613487897668,3.3856397651018177,-1.8976427389410588,87.1560210963225,12.583158946242705,1.2696392081560257,10,-1.205000877380364,-2.0300006866455007,-1.6025004386901784,-1.1000003814697195,-0.3400001525878906,2,-0.02171256805063937,-1.0759461886872725,32.380001068115234,-1.0273979045279962,31.88999938964844,1.113990251769976,30.90999984741211,-0.02171256805063937
5590,2022-10-20,31.86000061035156,32.700000762939446,31.6299991607666,32.669998168945305,217900.0,-0.025688077461450742,1.4597660326396582,-1.653050579598463,65.36795705743347,64.19835919966772,-0.2692737628108972,-1.5238273215252214,-0.8670526206463904,-0.45620748525510635,12.565953148560263,1.0700016021728445,1.0038475067114732,1.1865003585815401,-1.4021984001494765,3.7751991173125568,-0.10784902078396641,2.4808497379470467,-0.7963256041646183,51.96082831252055,-26.199394410174236,1.2943493793655079,10,-0.24500083923339488,-1.1900005340576136,-0.7625002861022914,-0.2600002288818324,1.0499992370605504,3,-0.0059636073577438165,-1.4489805451105868,32.700000762939446,-1.0759461886872725,32.380001068115234,-1.0273979045279962,31.88999938964844,-0.0059636073577438165
5591,2022-10-21,33.419998168945305,33.669998168945305,32.009998321533196,32.139999389648445,266700.0,0.048964140888525076,-1.1558426760332918,-1.580250169542601,68.74998486601348,65.85189253807992,-1.490643715385339,-2.898495330833665,-2.431957680537927,-2.052481459703184,12.869315801274272,1.8099975585937464,1.152871165028408,2.53449802398681,-0.2278539725532056,5.296850020526826,1.153322025716804,3.9156740222568196,-2.126364218432439,89.71192737313962,9.954769506158613,1.381175998270008,10,-1.1999988555908132,-2.404998779296875,-2.362497806549065,-1.8599977493286062,-0.48999786376952414,4,-0.04458401991039207,1.4597660326396582,31.86000061035156,-1.4489805451105868,32.700000762939446,-1.0759461886872725,32.380001068115234,-0.04458401991039207
5592,2022-10-24,33.450000762939446,33.689998626708984,33.130001068115234,33.56999969482422,186000.0,0.0008977437354267259,2.111125239745261,-0.09374925494123636,66.24471631524592,66.58786292607303,-1.312179894595488,-2.7688102788516744,-2.4659755519328,-2.1117690621627645,13.501034590773795,0.55999755859375,1.263995327768427,2.373000621795647,-0.5465172036355597,5.2925184472268505,0.9132417090800473,3.8327595345112506,-1.823675821846038,88.3496152432376,9.79817934078082,1.459758912715602,10,-1.2050018310546804,-2.4250011444091726,-2.4175009727477956,-1.9150009155273366,-0.6000022888183594,0,-0.03019438305512634,-1.1558426760332918,33.419998168945305,1.4597660326396582,31.86000061035156,-1.4489805451105868,32.700000762939446,-0.03019438305512634
5593,2022-10-25,34.299999237060554,34.43000030517578,33.25,33.25,156500.0,0.025411015089209066,-1.2476212620480942,-8.750071526209924,70.59405398361949,67.45527421049772,-1.9380053570816358,-3.3893371383509354,-3.3121293527815325,-3.0159464139609966,14.474937814262745,1.1800003051757812,1.5120307918514655,2.9669991493225183,-0.1437773969265166,6.07777569557155,1.4116108761980044,4.522387422447036,-2.343486506268654,95.35710660780254,16.532992004100635,1.555388273124516,10,-1.68499946594239,-2.904998779296882,-3.2674994468689036,-2.7649993896484446,-1.079998016357429,1,-0.0498542018224023,2.111125239745261,33.450000762939446,-1.1558426760332918,33.419998168945305,1.4597660326396582,31.86000061035156,-0.0498542018224023
5594,2022-10-26,34.610000610351555,35.09000015258789,34.200000762939446,34.299999237060554,140500.0,0.009037941113306136,-2.4902051715496754,0.2952396176580493,70.53571310308288,66.86074117395476,-2.028664350212736,-3.485010701132019,-3.641684399566003,-3.3777563611956722,15.416840225080076,0.8899993896484446,1.6758775622121185,3.0275005340576087,-0.2978338626557999,6.352834930771017,1.3648333357009008,4.690167732414313,-2.208260116170557,86.12718483691326,9.02061836857041,1.6626671983567047,10,-1.6650009155273366,-2.885000228881829,-3.577500820159905,-3.075000762939446,-0.8400001525878835,2,-0.062120817334971434,-1.2476212620480942,34.299999237060554,2.111125239745261,33.450000762939446,-1.1558426760332918,33.419998168945305,-0.062120817334971434
5595,2022-10-27,34.419998168945305,35.11999893188477,34.130001068115234,34.790000915527344,284800.0,-0.00548981329256093,-1.0842127242647799,-1.1935519596382982,70.67591951297798,68.31789508718634,-1.776187365305212,-3.0065305811864604,-3.4370953591462055,-3.220755327752613,16.11926315977847,0.9899978637695384,1.7793065341806873,2.556498146057123,-0.7283842004086267,5.84138049252287,0.9140569728242482,4.198939319289998,-1.4806057430829256,77.49194130028373,0.8251381460199383,1.6424411732328734,10,-1.2399988174438406,-2.6799983978271413,-3.387498378753655,-2.884998321533196,-1.039997100830071,3,-0.05984885729750966,-2.4902051715496754,34.610000610351555,-1.2476212620480942,34.299999237060554,2.111125239745261,33.450000762939446,-0.05984885729750966
5596,2022-10-28,35.540000915527344,35.689998626708984,34.529998779296875,34.56999969482422,276400.0,0.032539302910031376,-1.2095170970601485,-2.621605460131504,71.07841569798697,69.00001422936603,-2.425415109679335,-3.8082787012426635,-4.535966166788697,-4.3509759084868165,16.810222405505517,1.270000457763679,1.876112113231521,3.3505008697509737,-0.038655084211654867,6.739656823713602,1.6559228927696594,5.045078846732288,-2.164487188460484,94.14070881911165,19.07985159535022,1.6945779769813138,10,-1.8800020217895508,-3.5150012969970703,-4.51500129699707,-4.005001068115234,-2.520000457763672,4,-0.0740011536399875,-1.0842127242647799,34.419998168945305,-2.4902051715496754,34.610000610351555,-1.2476212620480942,34.299999237060554,-0.0740011536399875
5597,2022-10-31,35.709999084472656,36.290000915527344,35.36999893188477,35.5,330300.0,0.004783291068263251,-2.9148918901370924,0.2164936290703162,70.61750929356728,69.60956346738803,-2.2311958725037258,-3.6843862248126413,-4.7004745270138315,-4.540206790058463,17.996892553761647,0.920001983642571,1.7982196168064561,3.213999080657956,-0.2883572386507467,6.716355399966655,1.4628209210036047,4.965177240312308,-1.871588377477373,80.92099814535499,6.217026724971333,1.7511781596543496,10,-1.7499990463256836,-3.384998321533203,-5.004998683929443,-4.274998664855957,-3.7000007629394602,0,-0.07784930973312931,-1.2095170970601485,35.540000915527344,-1.0842127242647799,34.419998168945305,-2.4902051715496754,34.610000610351555,-0.07784930973312931
5598,2022-11-01,35.15999984741211,35.86000061035156,35.09999847412109,35.709999084472656,272300.0,-0.015401827251787736,-1.2686563765037848,-2.61905540417802,66.05236269643038,68.87962583626198,-1.3917397031509324,-2.9061315513866433,-4.124505921893615,-3.982496131717202,19.961757680492052,0.7600021362304759,2.0135519711367955,2.424499893188475,-1.1205690968350694,5.969568883212016,0.6519653981767064,4.197034388200244,-0.8312710987104168,47.68513203975056,-24.910875081284196,1.7725344950117705,11,-1.1999998092651367,-2.8349990844726562,-4.612499713897705,-3.72499942779541,-3.1900005340576207,1,-0.0656996980465302,-2.9148918901370924,35.709999084472656,-1.2095170970601485,35.540000915527344,-1.0842127242647799,34.419998168945305,-0.0656996980465302
5599,2022-11-02,35.139999389648445,35.90999984741211,34.97999954223633,35.15999984741211,287500.0,-0.0005688412357924832,-4.470587575312188,0.03636451910471107,62.352920057053154,68.54462172510861,-1.105479992330821,-2.6270263750996037,-4.064693141703032,-3.958654408980813,21.972332157048527,0.9300003051757812,2.090872851845056,2.1544994354248104,-1.3244806491878194,5.633479520037437,0.4150093931184955,3.8939894777311252,-0.4190162075816204,46.759184855651114,-22.05875854037967,1.7394900423063138,11,-0.9899997711181712,-2.8149986267089915,-4.832499027252204,-3.7049989700317454,-3.239999771118171,2,-0.05463853734473634,-1.2686563765037848,35.15999984741211,-2.9148918901370924,35.709999084472656,-1.2095170970601485,35.540000915527344,-0.05463853734473634
5600,2022-11-03,35.4900016784668,35.65999984741211,34.75,34.939998626708984,211300.0,0.009960224669823381,1.0449448797297993,-27.499523173765255,79.43443482217552,69.73178283134884,-0.9905872151629254,-2.721175667385758,-4.36322521166975,-4.279109786055958,23.919359998117564,0.9099998474121094,2.1542747291362545,2.2535016059875517,-1.1854532769784711,5.692456488953578,0.5340241645045367,3.972979047470563,0.7999992370605469,54.54555306540897,-19.09647187543591,1.7194774414830125,11,-0.7800006866455078,-3.1650009155273438,-5.237501621246338,-4.110001564025879,-3.670001983642578,3,-0.04846438826027777,-4.470587575312188,35.139999389648445,-1.2686563765037848,35.15999984741211,-2.9148918901370924,35.709999084472656,-0.04846438826027777
5601,2022-11-04,35.84000015258789,35.849998474121094,35.060001373291016,35.58000183105469,156000.0,0.00986188947783151,4.642937914685486,0.47272159800249686,77.62236232554449,70.995965721382,-1.0741685227995674,-2.7739207053814,-4.691442263492888,-4.602175965874046,25.983199660630163,0.7899971008300781,2.1466723645559327,2.32450008392334,-1.0012302958301333,5.6502304636768095,0.6616348940466068,3.9873652738000764,0.41920074462890966,70.77918860941982,-5.529290576974148,1.6628651898767355,11,-1.0699996948242188,-3.5149993896484375,-5.7275004386901855,-4.600000381469727,-3.899999618530277,4,-0.06863836702006898,1.0449448797297993,35.4900016784668,-4.470587575312188,35.139999389648445,-1.2686563765037848,35.15999984741211,-0.06863836702006898
5602,2022-11-07,36.88999938964844,37.27000045776367,35.7599983215332,35.900001525878906,396400.0,0.029296853587896354,-1.3779481202917183,3.8077086726235017,79.2477083375596,71.95748287181979,-1.771142626300204,-3.5615348024814537,-5.697338496416883,-5.635948636580494,28.172664710963335,1.5100021362304688,2.3149810406388553,3.09199934005737,-0.37667282915845135,6.560671509273192,1.3576632554494594,4.826335424665281,-2.1399993896484375,84.92059527431756,7.791739504070648,1.73433608460791,11,-1.1899986267089844,-3.779998779296875,-6.872498989105225,-5.744998931884766,-5.359998703002926,0,-0.10490645150215727,4.642937914685486,35.84000015258789,1.0449448797297993,35.4900016784668,-4.470587575312188,35.139999389648445,-0.10490645150215727
5603,2022-11-08,36.88999938964844,37.75,36.650001525878906,37.18999862670898,290300.0,0.0,-1.820527116314783,-0.30303018626551176,78.34909884913895,72.82563684360382,-1.5255420324785192,-3.3123649759073075,-5.640398126012265,-5.597363007941361,29.89758567269868,1.0999984741210938,2.3274849244517384,2.8259993553161635,-0.7379093780393262,6.389908088671653,1.0440449886384187,4.607953721993908,-2.089599380493162,71.33331298828125,-4.340160924910805,1.7819543666777447,11,-0.9499988555908203,-3.089999198913574,-6.889998912811279,-5.744998931884766,-6.5299987792968786,1,-0.1322852032761107,-1.3779481202917183,36.88999938964844,4.642937914685486,35.84000015258789,1.0449448797297993,35.4900016784668,-0.1322852032761107
5604,2022-11-09,34.209999084472656,35.900001525878906,32.970001220703125,35.5099983215332,698900.0,-0.07264842367896074,1.8173003387368618,4.333341810460029,62.730214623138664,71.94278074473277,1.2200526349587193,-0.47062323164134057,-2.902799312887094,-2.869699373324373,30.13705015392281,3.9199981689453125,2.3326626287952053,0.027999114990237217,-3.380130716344894,3.4361289463253684,-1.6760658006773284,1.7320640306578028,3.5400009155273438,25.941384527967003,-50.55329241812363,1.7040649156675665,11,1.1500015258789062,-0.3299989700317383,-4.417498588562012,-3.0649986267089844,-3.529998779296875,2,-0.06547792549152287,-1.820527116314783,36.88999938964844,-1.3779481202917183,36.88999938964844,4.642937914685486,35.84000015258789,-0.06547792549152287
5605,2022-11-10,34.009998321533196,35.459999084472656,33.220001220703125,35.150001525878906,360700.0,-0.005846266246473997,1.5454545454545454,0.8769260564516894,53.74840953431164,70.01722450432442,1.51510864019901,-0.1872898748576759,-2.6431127074698075,-2.6366057904227596,29.743986891102796,2.2399978637695312,2.206631961627103,-0.23100147247315306,-3.5809417237574905,3.1189387788111844,-1.9059715981153218,1.4439686531690157,3.740001678466804,21.757267079952094,-50.873434826776055,1.6749701256421683,11,1.3500022888183665,-0.12999820709227805,-4.2174978256225515,-2.864997863769524,-3.019998550415032,3,-0.062040541227165846,1.8173003387368618,34.209999084472656,-1.820527116314783,36.88999938964844,-1.3779481202917183,36.88999938964844,-0.062040541227165846
5606,2022-11-11,33.279998779296875,34.330001831054695,33.25,34.330001831054695,331500.0,-0.021464262812801338,1.057140365919216,0.9210527196372706,49.00815686099957,67.61618534515021,2.1130201228811742,0.7687837524968728,-1.8445604278901229,-1.8703968211404565,29.944186554207374,1.0800018310546946,2.036897317452528,-1.079500961303708,-4.0830809681511795,1.9240790455437633,-2.581290964727444,0.4222890421200276,4.374401245117184,6.485306229290498,-61.506796934374094,1.5017900034237366,11,2.0800018310546875,0.600001335144043,-3.4774985313415527,-2.134998321533203,-1.9499988555908239,4,-0.04387016640700436,1.5454545454545454,34.009998321533196,1.8173003387368618,34.209999084472656,-1.820527116314783,36.88999938964844,-0.04387016640700436
5607,2022-11-14,32.25,33.240001678466804,32.11999893188477,33.130001068115234,415700.0,-0.03094948368620809,1.036364392996204,0.8380938194817783,38.28572375238739,64.53100324025654,2.9062243142776794,1.9258764133282256,-0.7465704397913484,-0.80597829015786,30.218306248394967,1.1599998474121023,1.8475409056212015,-2.127499771118167,-5.072510475184295,0.8175109329479611,-3.6000051231512344,-0.6549944190850994,5.310712048339838,2.3090771483414323,-59.65122960464616,1.472505352033064,11,2.684999465942383,1.75,-2.4474997520446777,-1.1049995422363281,-0.6900005340576136,0,-0.009612386540849172,1.057140365919216,33.279998779296875,1.5454545454545454,34.009998321533196,1.8173003387368618,34.209999084472656,-0.009612386540849172
5608,2022-11-15,32.459999084472656,33.139999389648445,32.200000762939446,32.299999237060554,313900.0,0.006511599518532085,-4.222261075966006,-0.18181778773835602,37.57224770743353,61.777595201409916,2.540068411458577,1.8152465044356916,-0.9250336776887309,-0.9811047479337418,29.883882640189157,0.9399986267089986,1.555947339049908,-1.9215005874633775,-4.855284063641712,1.0122828887149566,-3.3883923255525445,-0.4546088493742104,4.883084439208979,8.994706858881356,-47.84697740174328,1.4668917380891666,11,2.4750003814697266,1.8000011444091797,-2.474998950958252,-1.3149986267089844,-1.279998779296875,1,-0.02865059839980133,1.036364392996204,32.25,1.057140365919216,33.279998779296875,1.5454545454545454,34.009998321533196,-0.02865059839980133
5609,2022-11-16,31.989999771118164,32.43000030517578,31.56999969482422,32.130001068115234,375700.0,-0.014479338466134362,1.3243266928368727,-0.8750089407052817,36.39418346134076,56.995345050206055,2.811957824232678,2.3498026333422857,-0.4370139419674892,-0.49553699674061136,29.606853580842895,0.8899993896484375,1.2271979334959795,-2.355999851226805,-5.3908946011037955,0.6788948986501815,-3.873447226165297,-0.8385524762883136,5.144160368891598,10.796918822444937,-41.63848896613848,1.5174473749384934,11,2.6700000762939453,2.2849998474121094,-1.8299999237060547,-0.8449993133544922,-0.11999893188476562,2,-0.05095339707498947,-4.222261075966006,32.459999084472656,1.036364392996204,32.25,1.057140365919216,33.279998779296875,-0.05095339707498947
5610,2022-11-17,31.670000076293945,32.169998168945305,31.61000061035156,31.690000534057614,281600.0,-0.010003116508713661,-6.9999999999995435,0.14285908911320197,26.19924320679678,51.28166514812298,2.830793958260884,2.7983088756143175,-0.1010512222466815,-0.15704110508858804,30.094051301523216,0.5599975585937464,0.9602098230806391,-2.666499519348143,-5.735161550819903,0.4021625121236134,-4.200830535084023,-1.132168503612263,5.130310437004681,3.623199422820155,-41.73830928209993,1.5343310157358785,11,2.989999771118164,2.604999542236328,-1.375,-0.5249996185302734,-0.1700000762939453,3,-0.031259860079988155,1.3243266928368727,31.989999771118164,-4.222261075966006,32.459999084472656,1.036364392996204,32.25,-0.031259860079988155
5611,2022-11-18,31.93000030517578,33.040000915527344,31.559999465942386,32.09000015258789,187100.0,0.008209669348136606,-2.2888865341415006,7.999809269503614,27.00729943944347,45.477175270554525,2.1879158779322623,2.551789878349055,-0.35624510546437094,-0.393173034555268,29.556621790326055,1.4800014495849574,0.7429208369575306,-2.3319993972778335,-5.5624310431731345,0.8984322486174676,-3.9472152202254804,-0.7167835743301865,4.556491559014383,22.02383047326,-18.061395792981536,1.61521582294765,11,2.72499942779541,2.344999313354492,-1.1125001907348633,-0.7849998474121094,-1.0799999237060511,4,-0.02943941512913939,-6.9999999999995435,31.670000076293945,1.3243266928368727,31.989999771118164,-4.222261075966006,32.459999084472656,-0.02943941512913939
5612,2022-11-21,32.439998626708984,32.540000915527344,31.76000022888184,31.76000022888184,215500.0,0.015972386992133325,-1.2941250718763722,-4.249994039529816,33.37406853493641,40.47994968008758,1.0955066556477675,2.068287216841206,-0.8486418259272455,-0.8760951256236211,28.975020435338863,0.7800006866455043,0.3475438653221232,-1.771500968933104,-5.0858671897104415,1.5428652518442298,-3.428684079321769,-0.11431785854443888,3.652373845621355,55.696152105024545,15.88767972482362,1.6571831103886676,11,1.2900018692016602,2.0550012588500977,-1.397498607635498,-1.2949981689453125,-1.539999008178711,0,-0.0342169774966955,-2.2888865341415006,31.93000030517578,-6.9999999999995435,31.670000076293945,1.3243266928368727,31.989999771118164,-0.0342169774966955
5613,2022-11-22,32.59000015258789,32.81999969482422,32.279998779296875,32.439998626708984,169900.0,0.004623968317785554,-1.297870268164405,0.22059099897620132,34.65703979405214,37.3607080324113,0.3033006568475045,1.879996717796331,-0.942184602638914,-1.005218160036918,27.759441760851466,0.5400009155273438,-0.06187751971376798,-1.5359994888305692,-4.928067163789805,1.8560681861286668,-3.2320333263101872,0.16003434864904875,3.139782479231414,69.59457282520577,29.39856613802438,1.6960338374796184,11,0.9199991226196289,2.064999580383301,-1.507500171661377,-1.4449996948242188,-2.3500003814697266,1,-0.03160480766563345,-1.2941250718763722,32.439998626708984,-2.2888865341415006,31.93000030517578,-6.9999999999995435,31.670000076293945,-0.03160480766563345
5614,2022-11-23,32.459999084472656,32.919998168945305,32.43000030517578,32.549999237060554,141100.0,-0.00398898642241674,-5.533404542102089,-0.5999949137887661,31.273152252228456,34.863457223290936,0.1776394272311208,1.940138260682815,-0.734794329016836,-0.8472183636786035,26.085090733673454,0.48999786376952414,-0.628010931041203,-1.5585004806518583,-5.021515910481845,1.9045149491781288,-3.2900081955668483,0.1730072342631317,2.9362008940764923,60.810725474806816,21.503286348704172,1.7315077149149927,11,0.485001564025886,2.195000648498535,-1.3774991035461426,-1.3149986267089844,-1.7399997711181676,2,-0.03943311199627131,-1.297870268164405,32.59000015258789,-1.2941250718763722,32.439998626708984,-2.2888865341415006,31.93000030517578,-0.03943311199627131
5615,2022-11-25,32.360000610351555,32.939998626708984,32.310001373291016,32.419998168945305,118000.0,-0.0030806678047300418,-6.8751609365321,0.6666384096977391,27.80611500149861,32.5076747944575,0.021201594894435516,1.9793776320916479,-0.5563282694440055,-0.7191990486604176,24.379990646188208,0.6299972534179688,-1.2268814387829394,-1.5554990768432688,-5.090035405443793,1.9790372517572585,-3.3227672411435307,0.21176908745699308,2.7293033271890508,54.05407843576886,17.953985957570936,1.7672681643002632,11,0.039999961853041555,2.294999122619636,-1.2775006294250417,-1.2150001525878835,-1.8400001525878835,4,-0.015142143444874079,-5.533404542102089,32.459999084472656,-1.297870268164405,32.59000015258789,-1.2941250718763722,32.439998626708984,-0.015142143444874079
5616,2022-11-28,32.90999984741211,32.959999084472656,32.080001831054695,32.150001525878906,175300.0,0.016996267820978295,1.0465128657798037,-12.667154120040692,22.888272970309856,30.79684692978222,-0.6557617756657379,1.2882943308533612,-1.0137258280094663,-1.2467960533344282,22.30427451924479,0.8799972534179616,-1.5350461663513286,-0.873999786376956,-4.3492560490209655,2.60125647626705,-2.6116279176989607,0.8636283449450488,1.8969597324006386,95.83339293803495,63.186142600292115,1.7376281313220034,11,-0.5600004196166921,1.744999885559082,-1.7674999237060547,-1.7649993896484375,-2.0699996948242188,0,-0.0428441158902948,-6.8751609365321,32.360000610351555,-5.533404542102089,32.459999084472656,-1.297870268164405,32.59000015258789,-0.0428441158902948
5617,2022-11-29,32.93000030517578,33.189998626708984,32.540000915527344,32.939998626708984,313400.0,0.000607731931218547,1.549019021190339,-0.013155715282413705,23.09782059408758,29.18857725052156,-0.6360475347320147,1.1060525463169455,-0.9731551333491595,-1.240697428069332,19.708220551044317,0.6499977111816406,-1.7387920245153552,-0.7149993896484403,-4.0867426601732575,2.6567438808763733,-2.400871024910849,0.9708722456139682,1.6172024655273347,76.57666017135242,46.80611143145504,1.6858716352624068,11,-0.5550012588500977,1.7249994277954102,-1.31250095367432,-1.7849998474121094,-1.3700008392333949,1,-0.06316428498116733,1.0465128657798037,32.90999984741211,-6.8751609365321,32.360000610351555,-5.533404542102089,32.459999084472656,-0.06316428498116733
5618,2022-11-30,32.84999847412109,33.130001068115234,32.0,32.919998168945305,549500.0,-0.0024294512697626836,3.612197552392978,7.001144601297215,35.71427426561041,29.1130317843293,-0.5530674581397861,1.0583855446557564,-0.842256732000287,-1.1319226660421577,17.528648043390557,1.1300010681152344,-1.8564659429363104,-0.6795011520385827,-3.9904430247869485,2.6314407207097794,-2.334972088412762,0.9759697843356001,1.4582280322011698,71.42852563383292,39.47277387678044,1.6554709363741813,11,-0.47499942779540305,1.8050012588501048,-1.2149991989135671,-1.7049980163574148,-2.3199977874755753,2,-0.05936069851348713,1.549019021190339,32.93000030517578,1.0465128657798037,32.90999984741211,-6.8751609365321,32.360000610351555,-0.05936069851348713
5619,2022-12-01,33.220001220703125,34.990001678466804,32.990001678466804,34.639999389648445,304500.0,0.01126340224562039,-1.1276626828724061,20.285776566757594,41.9878595139164,30.86732248512037,-0.8160638896629351,0.5661952774888377,-1.1415069779321385,-1.4731038914699184,15.61398333397699,2.1400032043457173,-1.7736604309173316,-0.21349849700927592,-3.4380378448936,3.0110408508750517,-1.8257681709514415,1.3987711769328897,-1.6600017547607386,40.80269350647021,7.244734199038938,1.6122696739421638,12,0.05499935150147195,1.4349985122680664,-1.215001106262207,-1.8250007629394531,-2.580001831054684,3,-0.08970503732937207,3.612197552392978,32.84999847412109,1.549019021190339,32.93000030517578,1.0465128657798037,32.90999984741211,-0.08970503732937207
5620,2022-12-02,33.77000045776367,33.84999847412109,32.84000015258789,33.029998779296875,174500.0,0.016556267816082437,1.2444464224406693,-0.5211286145646378,55.15791240491362,33.99516837017261,-1.158701310868544,-0.12571454797084414,-1.6071010762244526,-1.9959003000420061,13.88080015496988,1.009998321533196,-1.680866833755097,0.4225008010864286,-2.6597051332290533,3.5047067354019106,-1.1186021660713124,1.9636037682441696,-2.141400947570798,59.197306493529545,21.29716657674537,1.54110296715774,12,-0.39499950408934836,0.8849992752075195,-1.4350004196166992,-2.0450000762939453,-3.030000686645508,4,-0.09031688193856668,-1.1276626828724061,33.220001220703125,3.612197552392978,32.84999847412109,1.549019021190339,32.93000030517578,-0.09031688193856668
5621,2022-12-05,33.380001068115234,33.759998321533196,32.93000030517578,33.509998321533196,217100.0,-0.011548693644118035,1.6349258250076057,-0.175671565620367,63.746969590091716,37.36993515407875,-0.6050125821944334,0.07435038300254604,-1.1067963935706473,-1.5838831523141224,11.921464440712397,0.8400001525878906,-1.5359854282510241,0.1555013656616211,-2.6955699601133105,3.006572691436549,-1.2700342972258412,1.581037028549087,-1.684173514556882,46.153855967828875,3.596707697289716,1.4255356628874642,12,0.11499977111816406,1.274998664855957,-0.9200015068054199,-1.6400012969970703,-2.4400005340576207,0,-0.08568006347619472,1.2444464224406693,33.77000045776367,-1.1276626828724061,33.220001220703125,3.612197552392978,32.84999847412109,-0.08568006347619472
5622,2022-12-06,33.02000045776367,33.59999847412109,32.990001678466804,33.380001068115234,219300.0,-0.010784919078251187,-1.9047593097184683,2.7692939726511288,56.57278277548633,39.805017707571444,-0.17219469410582633,0.13655603169776498,-0.6525841750687249,-1.2144326321035166,9.004237474969926,0.6099967956542827,-1.2719951638137488,-0.010999298095704546,-2.28061433592552,2.2586157397341147,-1.145806817010616,1.1238082208192033,-1.2582894217071505,34.113708534327706,-12.164699018279158,1.1348075189149092,12,0.47500038146972656,1.6349992752075195,-0.17750120162963867,-0.9950008392333984,-2.229999542236328,1,-0.06602060190653991,1.6349258250076057,33.380001068115234,1.2444464224406693,33.77000045776367,-1.1276626828724061,33.220001220703125,-0.06602060190653991
5623,2022-12-07,32.009998321533196,33.34999847412109,31.78000068664551,33.060001373291016,606600.0,-0.03058758698451214,-1.0794695796502052,2.916670198787796,50.20831801826674,41.90892501490903,0.8346549360095139,0.8034064741502576,0.4560203980188433,-0.20379152859741367,5.426180997825981,1.5699977874755753,-1.04179178692754,-0.7770013809204173,-2.185832118861981,0.6318293570211502,-1.4814167498912028,-0.07258601194963177,2.980003356933608,7.165033140914652,-41.8004092976423,0.7044153689707832,12,1.3750028610229634,2.6450014114379954,1.1325020790100169,0.3150024414062571,-0.9199981689453054,2,-0.014058071827142027,-1.9047593097184683,33.02000045776367,1.6349258250076057,33.380001068115234,1.2444464224406693,33.77000045776367,-0.014058071827142027
5624,2022-12-08,31.96999931335449,32.52000045776367,31.709999084472656,32.0,201000.0,-0.0012495785778220414,-1.9454534105056545,0.02857199947684623,53.318572494370734,44.74364251411704,0.8915991176571829,0.7030306581640708,0.5820053172329303,-0.1646570291819387,5.474503276587435,0.8100013732910156,-0.9068762730846274,-0.7050004005432164,-1.9880478972752407,0.5780470961888042,-1.3465241489092286,-0.06347665217720433,2.955802345275888,12.149546870877682,-40.793630569016486,0.6415237483660111,12,1.380001068115238,2.6850004196167028,1.1725010871887243,0.3550014495849645,-0.9499988555908168,3,-0.04504218509968694,-1.0794695796502052,32.009998321533196,-1.9047593097184683,33.02000045776367,1.6349258250076057,33.380001068115234,-0.04504218509968694
5625,2022-12-09,31.899999618530273,32.27000045776367,31.76000022888184,31.79999923706055,298400.0,-0.0021895432069958254,-4.666719649044912,-3.333269756500218,49.65357204683881,47.717564633731364,0.9940171694129489,0.6396444036125644,0.7653855106916296,-0.08763473995037074,5.5254369513380235,0.5100002288818324,-0.7905497757840507,-0.6695001602172823,-1.831648879184037,0.49264855874947244,-1.2505745197006561,-0.08842580073390494,2.8971699371337962,9.26832218386851,-45.62021841259593,0.5810743594833769,12,1.4500007629394531,2.755000114440918,1.3375005722045898,0.4250011444091797,-0.889999389648434,4,-0.03949844024919413,-1.9454534105056545,31.96999931335449,-1.0794695796502052,32.009998321533196,-1.9047593097184683,33.02000045776367,-0.03949844024919413
5626,2022-12-12,31.81999969482422,32.029998779296875,31.54999923706055,31.790000915527344,246000.0,-0.002507834628925343,1.1333457665050197,0.2999866486105125,42.051306629837015,49.82350752659241,1.0092768240703833,0.6373330268946944,0.9530816052035291,0.013523980175840222,5.647524300235911,0.4799995422363246,-0.6316542663044089,-0.6765001296997042,-1.8341440612686952,0.4811438018692904,-1.2553220954842033,-0.09767816391520867,2.8536830419921912,13.170758938955412,-39.896525723521506,0.5788219657844965,12,1.4500007629394602,2.8299999237060547,1.6975011825561523,0.5050010681152344,-0.7600002288818324,0,-0.03394091558969203,-4.666719649044912,31.899999618530273,-1.9454534105056545,31.96999931335449,-1.0794695796502052,32.009998321533196,-0.03394091558969203
5627,2022-12-13,31.940000534057614,32.630001068115234,31.86000061035156,32.439998626708984,611100.0,0.0037712394841069585,-1.3333420031268912,-16.667281281790554,41.602082211062914,50.47770840942047,0.8203442374965384,0.5195548668454855,0.9263386001567007,-0.08871659279536459,5.486250149746919,0.8100013732910156,-0.4268627360335202,-0.5409993171691916,-1.7206323383176247,0.6386337039792416,-1.1308158277434082,0.048817193405024994,2.5462611927734464,21.666747905624085,-28.099182323249828,0.5898165105742159,12,1.3299999237060653,2.70999908447266,1.6075000762939489,0.3850002288818395,-0.8100013732910121,1,-0.03130870329615998,1.1333457665050197,31.81999969482422,-4.666719649044912,31.899999618530273,-1.9454534105056545,31.96999931335449,-0.03130870329615998
5628,2022-12-14,31.53000068664551,32.150001525878906,31.40999984741211,32.0,240200.0,-0.012836563574096349,-1.084508858413142,0.9400022125328404,38.79520929572024,50.12296949628756,1.1436817995713433,0.9025852208638163,1.4012868350434324,0.3397137891413955,5.36747345883947,0.7400016784667969,-0.23587379721710988,-0.9044992446899407,-2.1585873247498846,0.3495888353700032,-1.5315432847199126,-0.27745520465996876,2.7800852907993168,9.83612452160021,-36.940966746535516,0.6270440400299712,12,1.0999984741210902,3.0499992370605433,2.8749999999999964,1.2849998474121058,-0.9000015258789098,2,-0.023469703615693005,-1.3333420031268912,31.940000534057614,1.1333457665050197,31.81999969482422,-4.666719649044912,31.899999618530273,-0.023469703615693005
5629,2022-12-15,30.36000061035156,31.43000030517578,30.35000038146973,31.190000534057614,237300.0,-0.03710751826242442,-1.54117515062441,1.7659598644563168,30.842930356995495,47.42130482429666,2.0845384529313584,2.0492760573741755,2.631393659341942,1.5114687267255071,5.110012472122741,1.1800003051757812,-0.07446930448737987,-1.9929993629455574,-3.545153893486873,-0.44084483240424177,-2.769076628216215,-1.2169220976748996,3.7180784766906534,0.43860639781393507,-43.541824413166026,0.776077265270657,12,1.694998741149906,2.7650003433227575,4.509999752044681,2.6949996948242223,1.1299991607666051,3,0.024044780222679973,-1.084508858413142,31.53000068664551,-1.3333420031268912,31.940000534057614,1.1333457665050197,31.81999969482422,0.024044780222679973
5630,2022-12-16,30.68000030517578,30.940000534057614,30.09000015258789,30.31999969482422,778900.0,0.01054017418942732,-1.073172433684711,-0.43373571499153185,27.655339805825307,43.41112373715595,1.430566794435748,1.740543808804503,2.3658198963674977,1.186639891717693,4.908721851928436,0.850000381469723,-0.06383240603138063,-1.6234996795654268,-3.3234722220444155,0.07647286291356536,-2.473485950804921,-0.7735134083259325,3.0252709113091854,23.22834409157673,-13.60673607615216,0.8499862712394961,12,1.1649990081787074,2.094999313354492,3.940000057220459,2.375,0.779998779296875,4,0.011082143064077288,-1.54117515062441,30.36000061035156,-1.084508858413142,31.53000068664551,-1.3333420031268912,31.940000534057614,0.011082143064077288
5631,2022-12-19,30.989999771118164,31.25,30.56999969482422,30.79999923706055,257000.0,0.01010428496932203,-1.0923098592375884,0.5277783664646195,31.628798483370176,40.63956992692082,0.833549646801071,1.4298186245264404,2.121740661883109,0.8670183319834877,5.328999530502613,0.6800003051757812,-0.11761605232518946,-1.2665001869201689,-3.0593900807988135,0.5263897069584722,-2.1629451338594876,-0.37005523998084655,2.2814389176991554,35.433043076026586,3.475260262768238,0.8964449469393213,12,0.7299995422363246,1.5500011444091797,3.630000591278076,2.065000534057617,-0.25,0,0.0006453842501255025,-1.073172433684711,30.68000030517578,-1.54117515062441,30.36000061035156,-1.084508858413142,31.53000068664551,0.0006453842501255025
5632,2022-12-20,31.32999992370605,31.46999931335449,30.8700008392334,31.040000915527344,236600.0,0.010971286063214514,1.1052659757799383,1.526306279174833,36.2816085206798,39.09215776052227,0.25547879938494944,1.0565671119703275,1.8213775566837391,0.5170400934322998,5.6905211330445065,0.5999984741210902,-0.2996811859471755,-0.8710000991821296,-2.7081479464914686,0.9661477481272094,-1.7895740228367991,0.04757382447253988,1.5596661407637349,60.19412351833351,31.856463370560448,0.9185739236546686,12,0.030000686645511365,1.2100009918212926,3.290000438690189,1.7250003814697301,-0.4099998474121058,1,-0.008617952710538224,-1.0923098592375884,30.989999771118164,-1.073172433684711,30.68000030517578,-1.54117515062441,30.36000061035156,-0.008617952710538224
5633,2022-12-21,31.559999465942386,31.86000061035156,31.26000022888184,31.3700008392334,197000.0,0.00734119191817495,-1.9268322183868638,0.6551699190360825,34.62961229604177,37.01560662737461,-0.0503620042579449,0.7857308364909024,1.6238663951610413,0.27414716998350386,6.121542910165037,0.6000003814697195,-0.5066746561650888,-0.5895005226135233,-2.4384432391849735,1.2594421939579235,-1.5139718808992448,0.33497083567220187,0.9937066891015753,83.05078718520711,53.9645934625794,0.9244713582857237,12,-0.19999885559082387,0.9800014495849574,2.907500267028805,1.4950008392333949,0.12000083923339488,2,-0.013624851471870758,1.1052659757799383,31.32999992370605,-1.0923098592375884,30.989999771118164,-1.073172433684711,30.68000030517578,-0.013624851471870758
5634,2022-12-22,31.18000030517578,31.60000038146973,30.899999618530273,31.35000038146973,182100.0,-0.012040531280004485,1.0895542782963563,-0.8947437107233943,25.239002110118605,34.3028766344057,0.22997542465490284,1.122468439921441,2.023581513180922,0.6357189348766852,6.603542153587264,0.7000007629394567,-0.6791201255145083,-0.9054997444152804,-2.7973047114010114,0.9863052225704507,-1.851402227908146,0.04040273907758518,1.0780611295734488,61.581913598207,34.804868664688975,0.9459024834928662,12,0.18000030517578125,1.3600006103515625,3.417499542236328,1.875,0.6000003814697301,3,-0.017639549038679148,-1.9268322183868638,31.559999465942386,1.1052659757799383,31.32999992370605,-1.0923098592375884,30.989999771118164,-0.017639549038679148
5635,2022-12-23,31.8700008392334,31.899999618530273,31.13999938964844,31.32999992370605,127000.0,0.022129587148948193,1.5333405388909256,-3.176474548126827,36.34719673246733,33.669086645809074,-0.5193423353664812,0.41516169462605035,1.3301280937868967,-0.06888375417233306,7.110105278097619,0.7600002288818324,-0.7370786001998404,-0.19099922180176065,-2.080526203562215,1.6985277599586937,-1.1357627126819878,0.7537642690784665,0.12789324165646931,97.74445255505856,70.38560371574007,0.9447634908802276,12,-0.5100002288818359,0.6700000762939453,2.597498893737793,1.1849994659423828,0.21000099182129617,4,-0.01192347217159262,1.0895542782963563,31.18000030517578,-1.9268322183868638,31.559999465942386,1.1052659757799383,31.32999992370605,-0.01192347217159262
5636,2022-12-27,31.5,32.06999969482422,31.43000030517578,31.95000076293945,130900.0,-0.011609690288363894,-1.1694888953544758,-0.8333333333333213,36.28158658328504,33.07792046494486,-0.22295290144136004,0.7105426036850417,1.7542022870482512,0.2890052817129529,7.370507345169167,0.6399993896484375,-0.8242058000083929,-0.4905000686645522,-2.351654123377692,1.3706539860485911,-1.421077096021122,0.4400769586920177,-1.4099998474121094,52.49998013176612,24.921725201081166,0.9305770273565711,12,-0.37999916076660156,1.0400009155273438,2.9674997329711914,1.5550003051757812,0.4799995422363281,1,-0.0012698703342013395,1.5333405388909256,31.8700008392334,1.0895542782963563,31.18000030517578,-1.9268322183868638,31.559999465942386,-0.0012698703342013395
5637,2022-12-28,30.85000038146973,31.5,30.82999992370605,31.38999938964844,110300.0,-0.020634908524770457,-1.3103453945745347,1.1999957614546781,38.80310522344901,33.07879779024805,0.28627509194565093,1.2613964919280498,2.4202439347521114,0.9245871708214182,8.04392601538689,0.6700000762939489,-0.9089355362399516,-1.0364996910095172,-2.9090300550940533,0.8360306730750224,-1.9727648730517835,-0.1002345089672474,-0.7204002380371115,1.6129404399521465,-27.368184057774286,0.9362651820422696,12,0.22999954223632457,1.6900005340576136,3.6149992942810023,2.204999923706051,0.9400005340576136,2,-0.0035656599348905527,-1.1694888953544758,31.5,1.5333405388909256,31.8700008392334,1.0895542782963563,31.18000030517578,-0.0035656599348905527
5638,2022-12-29,30.899999618530273,31.290000915527344,30.65999984741211,30.82999992370605,160200.0,0.0016207207922944722,-2.0731770857562872,-0.12962930258023017,39.69171504865397,34.06199608932122,0.15367252153761868,1.114983579444754,2.371401838809561,0.8599952255430914,8.325196104044732,0.6300010681152344,-0.9573847309798396,-0.889000511169435,-2.7533466801674393,0.9753456578285693,-1.8211735956684407,0.04317257332956714,-0.7315914840698241,17.021262205003477,-13.506943933737649,0.9321730844990026,12,0.18000030517578125,1.6400012969970703,3.21250057220459,2.155000686645508,0.9400005340576172,3,0.0006472640132875185,-1.3103453945745347,30.85000038146973,-1.1694888953544758,31.5,1.5333405388909256,31.8700008392334,0.0006472640132875185
5639,2022-12-30,30.239999771118164,30.82999992370605,30.1200008392334,30.729999542236328,235100.0,-0.021359218626537335,1.0579667679311473,-7.000027247956048,35.6401366955475,34.9491957437348,0.8882713715256081,1.6235210183398863,3.0145973042788228,1.509080573843832,8.186798012043301,0.779998779296875,-1.0375377743071539,-1.4000002861022942,-3.259123117540476,0.4591225453358909,-2.3295617018213832,-0.47043887038320165,1.8299999237060547,6.15379499022361,-25.945672291840538,0.9295614157190919,12,0.8550004959106445,2.3000011444091797,3.8424997329711914,2.815000534057617,1.2199993133544922,4,0.04761906564010432,-2.0731770857562872,30.899999618530273,-1.3103453945745347,30.85000038146973,-1.1694888953544758,31.5,0.04761906564010432
5640,2023-01-03,30.71999931335449,30.88999938964844,30.209999084472656,30.45000076293945,239200.0,0.01587300085546839,1.2295139377452187,-0.5510177072101704,41.10031823101698,36.001586826806665,0.4632590038559137,0.9521230568451102,2.5501044054070867,1.0216452455213627,8.157187629507861,0.6800003051757848,-1.066097994561261,-0.7675006866455121,-2.374195784280804,0.83919441098978,-1.5708482354631563,0.03584686217213573,1.311000404357916,30.76917057673348,-3.5707895165316543,0.8033475488176463,1,0.37500095367431996,1.8200016021728551,3.0800008773803746,2.3350009918212926,0.5799999237060618,1,0.03450525380806968,1.0579667679311473,30.239999771118164,-2.0731770857562872,30.899999618530273,-1.3103453945745347,30.85000038146973,0.03450525380806968
5641,2023-01-04,30.520000457763672,31.06999969482422,30.209999084472656,30.86000061035156,264700.0,-0.006510379559281909,1.2631644991442008,-1.2592665851918177,38.65813985870379,36.26564586436489,0.6588638536734663,0.9769611592844925,2.7133145353727315,1.210095750225765,8.047858018537672,0.8600006103515625,-0.9440343459749414,-0.8244995117187486,-2.2167709081660334,0.5677718847285362,-1.520635209942391,-0.12836381349510617,1.472779282379154,28.985497230887457,-6.670130213622489,0.6961356982236427,1,0.5749998092651367,2.020000457763672,3.0074996948242188,2.5349998474121094,0.9200000762939418,2,0.051114067820867026,1.2295139377452187,30.71999931335449,1.0579667679311473,30.239999771118164,-2.0731770857562872,30.899999618530273,0.051114067820867026
5642,2023-01-05,30.84000015258789,30.96999931335449,30.28000068664551,30.56999969482422,212400.0,0.010484917759652879,1.6037743997236218,-0.7941186370317264,44.40842016102728,37.3521800715855,0.29284381570378315,0.5114918275104401,2.3585188142492797,0.8806105962741881,7.932620099538573,0.6899986267089773,-0.8160977300564056,-0.3954998016357436,-1.5578106948202404,0.7668110915487532,-0.976655248227992,0.18565564495650477,1.1153240095367458,61.5383988379846,21.682502154019232,0.5811554465922487,1,0.25500011444091797,1.7000007629394531,2.66249942779541,2.2150001525878906,0.7399997711181605,3,0.03696496057094789,1.2631644991442008,30.520000457763672,1.2295139377452187,30.71999931335449,1.0579667679311473,30.239999771118164,0.03696496057094789
5643,2023-01-06,31.559999465942386,31.79999923706055,31.040000915527344,31.149999618530273,177200.0,0.02334628112166448,-1.412703602785358,1.5185153788553234,60.48950874063211,41.26890303053145,-0.4773544139426029,-0.2571321290851749,1.583970327094729,0.15425823556954654,8.21592667559478,0.9599990844726598,-0.7050350645636918,0.3469994544982953,-0.7686706224285054,1.462669531425096,-0.21083558396510682,0.9048344929616974,0.35861822972442425,85.71428571428574,39.1839715899957,0.5578350384634008,1,-0.46499919891357777,0.9800014495849574,1.9549999237060511,1.4950008392333949,-1.0900001525878977,4,0.007287752011313042,1.6037743997236218,30.84000015258789,1.2631644991442008,30.520000457763672,1.2295139377452187,30.71999931335449,0.007287752011313042
5644,2023-01-09,30.53000068664551,31.790000915527344,30.09000015258789,31.56999969482422,278300.0,-0.03263621028917907,1.2972960782115273,-2.5365838908065457,48.83359451869665,42.6562805623347,0.5037168071136229,0.6950918875682,2.5363327711777437,1.1584376701076025,8.77492338672346,1.7000007629394531,-0.6676417166991477,-0.6109993934631319,-1.7066538727054912,0.48465508577922733,-1.1588266330843133,-0.06317215384195052,1.3526446718926302,25.731039159784746,-22.765860924710747,0.5478272396211802,1,0.5499992370605433,2.0100002288818324,2.984998703002926,2.52499961853027,0.6099987030029297,0,0.042908596019632705,-1.412703602785358,31.559999465942386,1.6037743997236218,30.84000015258789,1.2631644991442008,30.520000457763672,0.042908596019632705
5645,2023-01-10,30.63999938964844,30.920000076293945,30.40999984741211,30.60000038146973,203100.0,0.0036029708656719617,-1.428572077329308,-0.03846062146612907,47.19100538803564,43.868438207306994,0.22450282315143255,0.5121134713559456,2.3545005181641834,1.0411997066030132,9.364128974726261,0.5100002288818359,-0.6384479235352032,-0.43800067901610973,-1.4940828497252916,0.6180814916930757,-0.9660417643707007,0.0900404063384812,1.1709401606516892,32.1637152940443,-17.24270516722921,0.5280410853545924,1,0.3050003051757777,1.3299999237060476,3.3250007629394496,2.41500091552734,0.610000610351559,1,0.026762392661836998,1.2972960782115273,30.53000068664551,-1.412703602785358,31.559999465942386,1.6037743997236218,30.84000015258789,0.026762392661836998
5646,2023-01-11,30.739999771118164,30.84000015258789,30.649999618530273,30.649999618530273,232500.0,0.00326372008687148,-3.2222269317170347,2.250059606122741,45.07511904223622,44.56532863161669,0.005988972683748983,0.34472803659875595,2.1462409874880777,0.9311149809556944,9.78919426426752,0.20000076293944957,-0.5210527473198141,-0.28400030136108256,-1.2895722656299569,0.7215716629077882,-0.7867862834955197,0.21878568077335458,1.0500011444091797,38.01169394957451,-9.615819285293917,0.5027859821344355,1,0.2049999237060547,1.1849994659423793,3.27500057220459,2.315000534057617,1.3000011444091797,2,0.018217289203382947,-1.428572077329308,30.63999938964844,1.2972960782115273,30.53000068664551,-1.412703602785358,31.559999465942386,0.018217289203382947
5647,2023-01-12,30.940000534057614,31.1200008392334,30.68000030517578,30.79999923706055,207700.0,0.006506205739381876,-1.3157973989730412,1.5555673292925078,44.79866255071592,45.132767242956895,-0.20104469634580724,0.0695335495436602,1.8325926449859828,0.7131488955072918,10.427710346646556,0.4400005340576172,-0.5191773373019402,-0.03399953842163583,-0.942564654661787,0.8745655778185153,-0.4882820965417096,0.42028301969843795,0.7820003509521527,49.70765126063512,6.28991811819148,0.4542825581200755,1,0.004999160766605115,0.904998779296875,3.1349997520446813,2.1149997711181676,0.4399986267089879,3,0.01616030999901308,-3.2222269317170347,30.739999771118164,-1.428572077329308,30.63999938964844,1.2972960782115273,30.53000068664551,0.01616030999901308
5648,2023-01-13,30.790000915527344,30.86000061035156,30.479999542236328,30.70000076293945,145700.0,-0.004848080670365684,2.304363690644093,0.6428522772169897,46.596861427190476,46.35018110202834,-0.07631458427270843,0.16996595755975008,1.8825893403906093,0.8573812653285557,11.026309220620261,0.4600009918212855,-0.497815422876851,-0.1469991683959968,-1.0197949464471208,0.7257966096551272,-0.583397057421557,0.2893987206295634,0.866719940185547,41.176496987512486,0.05408025130818572,0.4363978890255618,1,0.154998779296875,0.9299983978271449,3.284999370574951,2.2649993896484375,0.5599994659423864,4,0.025657648089913332,-1.3157973989730412,30.940000534057614,-3.2222269317170347,30.739999771118164,-1.428572077329308,30.63999938964844,0.025657648089913332
5649,2023-01-17,31.09000015258789,31.10000038146973,30.770000457763672,30.85000038146973,134100.0,0.009743398120825031,1.538458716942334,2.666659602424303,42.69661516700924,46.527547428249704,-0.2716258123448725,-0.07645955245512681,1.4846561270875611,0.5600069139209474,10.647888512539971,0.32999992370605824,-0.44362976012415345,0.11650009155273366,-0.7147646259646869,0.9477648090701543,-0.29913226720597663,0.532132450311444,0.5040518750000018,95.7745570793429,59.26095602291356,0.41563235875871096,1,-0.14500045776367188,0.2700004577636719,2.9300003051757812,1.9650001525878906,-4.630001068115234,1,-0.01994213046608151,2.304363690644093,30.790000915527344,-1.3157973989730412,30.940000534057614,-3.2222269317170347,30.739999771118164,-0.01994213046608151
5650,2023-01-18,31.020000457763672,31.20000076293945,30.71999931335449,30.96999931335449,257000.0,-0.0022515179955182596,1.3414604645537462,0.20833830039181947,45.23809343598716,47.258653381281185,-0.17276365695026996,0.02141614468201425,1.4426059104895117,0.6356042150134158,10.00328259484006,0.48000144958496094,-0.39857077363465976,0.029500389099119673,-0.790319240654906,0.8493200188531453,-0.38040942577789494,0.4394102039761343,0.5138894948242196,75.00000000000037,38.83520120741035,0.40990981487701306,1,-0.07500076293945312,0.3400001525878906,2.982499599456787,2.0349998474121094,-3.9200000762939418,2,0.003868437463376395,1.538458716942334,31.09000015258789,2.304363690644093,30.790000915527344,-1.3157973989730412,30.940000534057614,0.003868437463376395
5651,2023-01-19,31.01000022888184,31.01000022888184,30.399999618530273,30.979999542236328,269800.0,-0.00032238003656537284,39.66577659100084,0.6000000000000284,51.81818260634352,48.08196031964965,-0.09604789103684297,0.034774490746620756,1.3268465747791147,0.6339561774678906,9.781971047762827,0.6200008392333984,-0.2621636353014658,0.018500137329105826,-0.8013657150295472,0.8383659896877589,-0.3914327888502207,0.42843306350843235,0.46613413170605256,76.24996721749305,34.239257816153305,0.40993292617932664,1,-0.06500053405762074,0.350000381469723,2.9924998283386195,2.0450000762939418,-4.430000305175788,3,0.007739431452652212,1.3414604645537462,31.020000457763672,1.538458716942334,31.09000015258789,2.304363690644093,30.790000915527344,0.007739431452652212
5652,2023-01-20,31.059999465942386,31.229999542236328,30.40999984741211,31.229999542236328,256400.0,0.0016123584873106722,8.647050903746255,-5.666539513000672,51.81818260634355,47.118479638062034,-0.12466864353743645,-0.03846158929581023,1.1152260862782377,0.5772713244926173,9.678417736592246,0.8199996948242188,-0.18805578543274493,0.081999397277837,-0.7231576767625825,0.8871564713182565,-0.32057913974237096,0.48457793429804497,0.3606895263255048,79.51806121440713,32.92754231869323,0.40257853702020946,1,-0.11999893188476918,0.30000114440917613,2.9000005722045863,1.9950008392333949,-4.299999237060547,4,0.03155188237074946,39.66577659100084,31.01000022888184,1.3414604645537462,31.020000457763672,1.538458716942334,31.09000015258789,0.03155188237074946
5653,2023-01-23,31.1299991607666,31.38999938964844,30.84000015258789,30.84000015258789,187100.0,0.0022536927246561422,-2.793111159343105,-1.705875753121915,61.67980119487335,48.545835935415006,-0.29287758255558316,-0.1500191273242173,0.8810862624939517,0.5068330432984318,9.90014785333265,0.5499992370605504,-0.07136242331874598,0.17349910736083984,-0.5880029406528386,0.9350011553745183,-0.20725191664600118,0.5542501313676809,-1.039999008178711,73.73734454623369,21.12173894860318,0.38075102400683963,1,-0.2349996566772461,-0.009998321533203125,2.830000877380371,1.9250011444091797,-3.8899993896484375,0,0.008030838636034376,8.647050903746255,31.059999465942386,39.66577659100084,31.01000022888184,1.3414604645537462,31.020000457763672,0.008030838636034376
5654,2023-01-24,30.6299991607666,31.21999931335449,30.61000061035156,31.1299991607666,163700.0,-0.016061677272068642,-1.2592665851918012,-1.724143827732944,48.82506150337152,48.72739772600788,0.24898204162034787,0.32323594771384734,1.2941495143456834,1.018651301718414,9.905810495868296,0.6099987030029297,-0.031156589158129577,-0.2990008354187026,-1.0662215078218864,0.4682198369844812,-0.6826111716202945,0.08460950078288931,-0.5139990234374991,23.232282364727443,-30.818801240670542,0.3836103362015927,1,0.2650003433227539,0.4500007629394531,2.9750003814697266,2.720001220703125,-3.479999542236328,1,0.023506406804782554,-2.793111159343105,31.1299991607666,8.647050903746255,31.059999465942386,39.66577659100084,31.01000022888184,0.023506406804782554
5655,2023-01-25,31.489999771118164,31.51000022888184,30.51000022888184,30.70000076293945,153800.0,0.028077069340998184,1.4096387757118456,-1.579998016357429,60.80178381861739,50.474804923383566,-0.5339128430863305,-0.5973178676676056,0.36186059947270266,0.1771865136385138,10.08921339379642,1.0,-0.14420610456895133,0.5799998283386216,-0.10333549522512797,1.2633351519023712,0.23833216655674505,0.9216674901204982,-1.3485196487426734,98.19815794899962,39.283751517091844,0.34166766178187513,1,-0.5349998474121094,-0.4099998474121094,1.1000003814697266,2.310000419616699,-3.5200004577636754,2,-0.15973327161656248,-1.2592665851918012,30.6299991607666,-2.793111159343105,31.1299991607666,8.647050903746255,31.059999465942386,-0.15973327161656248
5656,2023-01-26,31.459999084472656,31.75,31.18000030517578,31.489999771118164,114100.0,-0.0009527052036698569,1.0727218501936822,-0.037975600393059,57.38094502835596,51.87283630978801,-0.4369943473375031,-0.601296381063527,0.34126761039854614,0.2337203237162555,10.416937299774407,0.5699996948242188,-0.0982783047807061,0.5519991874694838,-0.1242626764362953,1.228261051375263,0.21386825551659427,0.8901301194223734,-1.26377815783691,78.35814309667978,18.958742186668843,0.33813093195288885,1,-0.38499927520751953,-0.37999916076660156,0.8500003814697266,2.4200010299682617,-4.189998626708984,3,-0.13858864684947936,1.4096387757118456,31.489999771118164,-1.2592665851918012,30.6299991607666,-2.793111159343105,31.1299991607666,-0.13858864684947936
5657,2023-01-27,30.739999771118164,31.649999618530273,30.690000534057614,31.45000076293945,133800.0,-0.02288618354441896,-1.3703696726657801,23.66615805200573,40.23809177804977,51.16630634877239,0.2812251966489967,0.115986089342627,1.0344686804917984,0.9812851767064785,10.344863686284816,0.9599990844726598,-0.06109115393681108,-0.16250009536743093,-0.8425268916668038,0.517526700931942,-0.5025134935171174,0.17751330278225552,-0.45055210008056434,18.548353604043346,-35.97238007457334,0.3400133981496864,1,0.33500003814697266,0.3400001525878906,1.390000343322754,3.140000343322754,-3.559999465942383,4,-0.13532855817782574,1.0727218501936822,31.459999084472656,1.4096387757118456,31.489999771118164,-1.2592665851918012,30.6299991607666,-0.13532855817782574
5658,2023-01-30,30.920000076293945,31.420000076293945,30.54999923706055,30.8799991607666,188400.0,0.0058555727558886606,-1.4857139743107817,-0.05633923894209487,55.8208890639981,52.62455900399337,0.13589537467334978,-0.06581328628266192,0.8224392956874631,0.8102180190596293,10.17404331878652,0.8700008392333949,-0.008772768316653412,0.016500186920165305,-0.6635699507463926,0.6965703245867232,-0.3235348819131154,0.356535255753446,-0.5429192655186021,33.064509926674546,-24.061157032259125,0.34003506883327905,1,0.1549997329711914,0.15999984741210938,1.0300006866455078,2.9600000381469727,-4.329999923706055,0,-0.1345407450565156,-1.3703696726657801,30.739999771118164,1.0727218501936822,31.459999084472656,1.4096387757118456,31.489999771118164,-0.1345407450565156
5659,2023-01-31,31.68000030517578,31.71999931335449,30.979999542236328,30.979999542236328,275600.0,0.024579567496978205,-1.1142827559522734,17.499618539004388,63.00001144409182,54.59810544933833,-0.5940866072370987,-0.7508999085559083,0.053732686779483174,0.05934988603047486,9.372215849551448,0.7999992370605433,0.052867085284759696,0.7045003890991204,0.015352398789257649,1.3936483794089831,0.359926393944189,1.0490743842540518,-1.22054434304696,94.35486227863599,32.664210510369784,0.34457399515493115,1,-0.6050004959106445,-0.6000003814697266,0.2700004577636719,2.239999771118164,-5.159999847412109,1,-0.1401515306593044,-1.4857139743107817,30.920000076293945,-1.3703696726657801,30.739999771118164,1.0727218501936822,31.459999084472656,-0.1401515306593044
5660,2023-02-01,31.78000068664551,32.130001068115234,31.229999542236328,31.59000015258789,204800.0,0.0031565776675006596,1.0224723917045457,0.271429038533855,63.00001144409188,55.840530875754816,-0.6425105652450185,-0.8088880212462541,-0.043675443329075136,-0.030205521293670046,8.59767979718329,0.9000015258789062,0.11940876621689256,0.7515007019043018,-0.01375182757297111,1.5167532313815748,0.36887443716566537,1.1341269666429383,-1.2431120822444193,77.84810279390054,12.618504293699417,0.38262626473863687,2,-0.5100002288818395,-0.6700000762939489,0.17000007629394176,2.139999389648434,-5.470001220703125,2,-0.14568914311134173,-1.1142827559522734,31.68000030517578,-1.4857139743107817,30.920000076293945,-1.3703696726657801,30.739999771118164,-0.14568914311134173
5661,2023-02-02,32.080001831054695,32.150001525878906,31.559999465942386,31.71999931335449,168300.0,0.009439935114137654,1.359999237063443,1.8947447673543347,63.90245354792413,57.18322764704154,-0.865820608029015,-1.0393114533793906,-0.3459267171250886,-0.3250963587494837,8.014247009097488,0.5900020599365199,0.20091764103642973,0.9735017776489343,0.11424157436270832,1.8327619809351603,0.5438716760058213,1.4031318792920473,-1.4156642295564694,95.62502533193823,27.257508103153683,0.42963010164311366,2,-0.7500009536743235,-0.9600009918212962,-0.13000106811524148,1.8399982452392507,-6.6900024414062536,3,-0.1281172781518224,1.0224723917045457,31.78000068664551,-1.1142827559522734,31.68000030517578,-1.4857139743107817,30.920000076293945,-0.1281172781518224
5662,2023-02-03,31.979999542236328,32.360000610351555,31.649999618530273,32.049999237060554,240900.0,-0.003117278151822278,1.0579666076957317,-0.19444223688046114,64.6913300002637,57.51784195875159,-0.6946412290301645,-0.8954335886240088,-0.26582427147053167,-0.21716030394984998,7.496419745591496,0.710000991821282,0.27261152481995055,0.8164995193481452,-0.11641416086374079,1.7494131995600313,0.35004267924220045,1.28295635945409,-1.1670955483000363,79.00548177903885,6.9011214380007715,0.46645684010594357,2,-0.5449991226196289,-0.7549991607666051,-0.14999866485595703,1.9400005340576172,-6.709999084472656,4,-0.14727952319862014,1.359999237063443,32.080001831054695,1.0224723917045457,31.78000068664551,-1.1142827559522734,31.68000030517578,-0.14727952319862014
5663,2023-02-06,31.790000915527344,32.09999847412109,31.43000030517578,32.0,169500.0,-0.005941170401145612,2.2683153761700856,2.9999999999996954,58.8832529084628,58.6354187815395,-0.44832164155524623,-0.7244639813485065,-0.10317931758136112,-0.0020496590478131793,7.835299513568131,0.6699981689453054,0.3060398529211845,0.6150008201599135,-0.34380372243143853,1.5738053627512656,0.1355985488642375,1.0944030914555896,-0.7914453276212186,58.695706257481106,-9.984319756271532,0.47940227129567553,2,-0.35500049591064453,-0.5650005340576207,0.01999950408935547,2.1299991607666016,-6.5800018310546875,0,-0.1450141704179655,1.0579666076957317,31.979999542236328,1.359999237063443,32.080001831054695,1.0224723917045457,31.78000068664551,-0.1450141704179655
5664,2023-02-07,31.84000015258789,32.0,31.21999931335449,31.649999618530273,160900.0,0.0015727975973767183,2.058824849375638,-0.9047683923705722,60.45917448825179,58.597351078165545,-0.34490231007646344,-0.7075666121826352,-0.17632424126009738,-0.01585287690210535,7.206773992080998,0.7800006866455114,0.34132201159156494,0.5995000839233384,-0.35273829020901104,1.5517384580556879,0.12338089685716369,1.0756192709895132,-0.6780711619883135,54.38597665341053,-12.937166523348573,0.4761191870661749,2,-0.38500022888183594,-0.6149997711181676,-0.029999732971191406,2.0799999237060547,-6.819999694824219,1,-0.16488693388317366,2.2683153761700856,31.790000915527344,1.0579666076957317,31.979999542236328,1.359999237063443,32.080001831054695,-0.16488693388317366
5665,2023-02-08,31.459999084472656,31.959999084472656,31.29999923706055,31.959999084472656,124200.0,-0.011934706855971866,1.6399993896484233,-2.6315715504693067,55.244738455546525,58.35999479229784,0.03396769373908626,-0.27719534645990507,0.17886202362556958,0.3988213421658884,6.544282170412043,0.6599998474121058,0.31979178530786356,0.17849903106689524,-0.7346861294996216,1.0916841916334157,-0.278093549216365,0.6350916113501555,0.9000015258788991,21.052587549712687,-43.2766288918813,0.45659258028325955,2,-0.0049991607666015625,-0.23499870300293324,0.3575015068054199,2.460000991821289,-7.189998626708984,2,-0.1570247543060852,2.058824849375638,31.84000015258789,2.2683153761700856,31.790000915527344,1.0579666076957317,31.979999542236328,-0.1570247543060852
5666,2023-02-09,31.29999923706055,31.739999771118164,31.10000038146973,31.670000076293945,134700.0,-0.005085818565426337,1.5098004016649884,0.7400016784667898,52.72726799831286,59.74768103899374,0.18873196007432114,-0.07704055291745249,0.2939453961062064,0.5959497246847789,5.950622620000708,0.639999389648434,0.39722678489313523,-0.009500789642331142,-0.8863970623307189,0.8673954830460602,-0.4479489259865268,0.4289473467018645,1.0388013458251883,15.8729221635386,-44.61269440468405,0.43844813634419494,2,0.15500068664550426,-0.07499885559082742,0.5175013542175257,2.620000839233395,-6.69999885559082,3,-0.15942491670126913,1.6399993896484233,31.459999084472656,2.058824849375638,31.84000015258789,2.2683153761700856,31.790000915527344,-0.15942491670126913
5667,2023-02-10,31.440000534057614,31.6299991607666,31.28000068664551,31.28000068664551,159400.0,0.004472884997111848,-3.374985098824745,-0.432431039193333,53.4675729762712,59.48620147369075,0.1770909840544661,-0.18726357826776052,0.10908359788937005,0.47734283060986016,5.675273715064138,0.3499984741210902,0.3512616585373216,0.10550050735473349,-0.7554046594215471,0.9664056741310105,-0.32495207603340504,0.535953090742872,0.8492480407714815,34.000080108795025,-23.784436145540212,0.4304525833881386,2,0.22999954223632812,-0.21500015258789062,0.37750005722046254,2.4799995422363317,-6.720001220703125,4,-0.19243005857634965,1.5098004016649884,31.29999923706055,1.6399993896484233,31.459999084472656,2.058824849375638,31.84000015258789,-0.19243005857634965
5668,2023-02-13,31.57999992370605,31.6299991607666,31.149999618530273,31.40999984741211,165700.0,0.0044529067197942584,2.5555712539824946,1.0625014901175656,61.55717445399298,59.32588625256865,0.15707631932744093,-0.27936692469399915,-0.07249532147736915,0.3548192956771459,5.248626640861756,0.4799995422363281,0.33143652844008287,0.20599994659423615,-0.621562752582502,1.0335626457709743,-0.20778140299413295,0.6197812961826052,0.6616787233886718,53.33330507630399,-8.457415426218496,0.4137813495883697,2,0.1500005722045934,-0.3549995422363281,0.23750066757202504,2.340000152587894,-7.29999923706054,0,-0.1998099899045811,-3.374985098824745,31.440000534057614,1.5098004016649884,31.29999923706055,1.6399993896484233,31.459999084472656,-0.1998099899045811
5669,2023-02-14,30.46999931335449,31.45000076293945,30.46999931335449,31.45000076293945,252700.0,-0.0351488477844587,1.0,-5.764711822190429,38.302758915752115,56.58174708275312,1.2040018563502848,0.824052813691079,0.9702420559027729,1.4832038087813721,5.439922901875558,1.1100006103515625,0.4312545074606007,-0.8730006217956578,-1.7872649332030583,0.04126368961174265,-1.330132777499358,-0.4158684660919576,1.7260122031152356,0.0,-54.82315362118804,0.4571321557036996,2,0.9450006484985316,0.7550010681152344,1.3475012779235875,3.4500007629394567,-6.6199989318847585,1,-0.17262882663001777,2.5555712539824946,31.57999992370605,-3.374985098824745,31.440000534057614,1.5098004016649884,31.29999923706055,-0.17262882663001777
5670,2023-02-15,31.13999938964844,31.170000076293945,30.29999923706055,30.46999931335449,234300.0,0.021988844482851766,1.3835592099934322,-0.6836725359719654,46.800005493159915,54.68147507666821,0.48463497428914337,0.17233964597972218,0.2216465518988251,0.8385443816528664,5.844690698735469,0.8700008392333949,0.46488429572585943,-0.2090004920959423,-1.115884912247214,0.6978839280553331,-0.6624427021715782,0.2444417179796936,0.9524513946343696,58.3333222954404,6.21920757553319,0.45344221007563684,2,0.19000053405761363,0.19000053405761363,0.6700010299682582,2.7800006866455043,-6.80999946594239,2,-0.19653176145915985,1.0,30.46999931335449,2.5555712539824946,31.57999992370605,-3.374985098824745,31.440000534057614,-0.19653176145915985
5671,2023-02-16,31.25,31.46999931335449,30.709999084472656,30.989999771118164,223800.0,0.0035324538377519143,1.1714327753875449,0.3880599989182162,55.80865187973549,53.69451084105396,0.27325254430282087,0.08563148737193416,0.04528103263192662,0.7689920845422904,5.716405239259113,0.7600002288818324,0.40465990898266213,-0.11099987030029368,-1.0052607691347362,0.7832610285341488,-0.5581303197175167,0.33613057911692934,0.6990546605050305,71.42863288986273,14.446203705929094,0.4471304494172218,2,-0.05000114440917969,0.07999992370605469,0.20749950408935547,2.6700000762939453,-6.770000457763672,3,-0.22335998535156254,1.3835592099934322,31.13999938964844,1.0,30.46999931335449,2.5555712539824946,31.57999992370605,-0.22335998535156254
5672,2023-02-17,32.040000915527344,32.09999847412109,31.28000068664551,31.440000534057614,219800.0,0.025280029296874895,1.2777858722863313,2.3076917433884887,61.19999557495622,53.951926692886566,-0.5669644832679097,-0.6610796404546626,-0.7916675415360253,0.01741838433980547,5.5189703031442825,0.8499984741210866,0.35300554235286086,0.6300009727478013,-0.30143913138762457,1.5614410768832307,0.16428092068008837,1.0957210248155143,-1.7400016784667933,96.66680088755365,35.144573778936994,0.4657200520677143,2,-0.8400020599365234,-0.7100009918212891,-0.6050014495849609,1.8799991607666016,-7.220001220703125,4,-0.2322097478609001,1.1714327753875449,31.25,1.3835592099934322,31.13999938964844,1.0,30.46999931335449,-0.2322097478609001
5673,2023-02-21,31.3799991607666,32.189998626708984,31.309999465942386,31.770000457763672,374800.0,-0.020599305115527988,-2.3207472478434705,-0.6500017484017979,46.93876836063628,52.44965934537373,0.03214248026355904,0.01961760547908753,-0.15469031331219085,0.7194251510639234,5.4782243038423,0.879999160766598,0.25162924315392843,-0.042500782012940164,-0.9647843073261342,0.8797827433002539,-0.503642544669539,0.4186409806436586,-1.0439999389648413,57.14287155970702,-0.21690194049075018,0.4611417626565971,2,-0.13500022888183594,-0.049999237060546875,0.015000343322753906,2.5400009155273438,-6.649999618530273,1,-0.2122370945037786,1.2777858722863313,32.040000915527344,1.1714327753875449,31.25,1.3835592099934322,31.13999938964844,-0.2122370945037786
5674,2023-02-22,31.35000038146973,31.36000061035156,30.60000038146973,31.15999984741211,539000.0,-0.0009559840694444155,6.238063232850015,-0.48717923637840627,45.548656288280206,51.37231688234414,-0.016399301009009548,0.11206859258999913,-0.14724987997876937,0.7846553900985107,5.494428928704181,0.7799987792968714,0.14592203594084197,-0.10849962234496857,-0.95350493395242,0.7365056892624828,-0.5310022781486943,0.31400303345875713,-0.9398411834716818,55.55563404729429,0.7549657461394901,0.4225026558037262,2,-0.10500144958496449,-0.020000457763675428,-0.017500877380374646,2.569999694824215,-6.989999771118171,2,-0.2255183288292122,-2.3207472478434705,31.3799991607666,1.2777858722863313,32.040000915527344,1.1714327753875449,31.25,-0.2255183288292122
5675,2023-02-23,26.459999084472656,30.53000068664551,24.809999465942386,30.26000022888184,1931200.0,-0.15598090071754644,1.6359440118730155,-19.999949806755655,20.169855163080186,47.75482656731828,4.570390269879418,4.854822626869318,4.665162369160939,5.694903792117955,7.195235262337143,6.540000915527344,-0.04822368985501768,-4.747000885009765,-7.136038799670189,-2.3579629703493445,-5.941519842339979,-3.5524819276795547,5.729999542236328,22.357720950728076,-26.1520758427523,1.1945189573302104,2,2.0399999618530273,2.1250009536743164,4.692501068115234,7.460000991821289,-1.6599998474121058,3,-0.0986394101780047,6.238063232850015,31.35000038146973,-2.3207472478434705,31.3799991607666,1.2777858722863313,32.040000915527344,-0.0986394101780047
5676,2023-02-24,27.10000038146973,27.670000076293945,25.93000030517578,26.29999923706055,742900.0,0.024187502613053358,-1.2597414178545183,-0.2105265535475417,25.50202406743432,44.647543355225295,3.6564843942181398,4.080650368531067,3.955988208434352,5.075563936862434,9.11519669161273,1.739999771118164,-0.2610305704243956,-3.8889996528625446,-6.896484801909157,-0.8815145038159322,-5.392742227385849,-2.38525707833924,4.942398262023925,31.02982623224946,-13.059741260186957,1.5037425745233053,2,1.3999986648559535,1.4849996566772425,4.0524997711181605,6.819999694824215,-1.7800006866455114,4,-0.10221403759306702,1.6359440118730155,26.459999084472656,6.238063232850015,31.35000038146973,-2.3207472478434705,31.3799991607666,-0.10221403759306702
5677,2023-02-27,26.57999992370605,27.5,26.43000030517578,26.940000534057614,711900.0,-0.01918820850346714,-2.2424240672774385,-0.45000011920911903,24.68417088868857,40.55054295908037,3.8158751424124127,4.50393346852994,4.395478579527282,5.60447022335369,10.70429733600746,1.0699996948242188,-0.45801864999096864,-4.201000118255617,-7.798531253738279,-0.6034689827729558,-5.999765685996945,-2.4022345505142866,5.3177507362365795,23.98374876752433,-17.50401132596743,1.7987655677413303,2,1.9199991226196325,2.0050001144409215,4.5725002288818395,7.340000152587894,-1.7700004577636648,0,-0.07900678658756444,-1.2597414178545183,27.10000038146973,1.6359440118730155,26.459999084472656,6.238063232850015,31.35000038146973,-0.07900678658756444
5678,2023-02-28,26.76000022888184,27.11000061035156,26.3700008392334,26.60000038146973,1115200.0,0.006772020530189993,-1.387100148281191,-0.44444326707074133,25.62381877638738,39.14177183248429,3.2187409257263617,4.212261639236939,4.1486174061043,5.421898791522079,12.216040375261187,0.7399997711181605,-0.6481161656052805,-3.8129998207092264,-7.832935204763498,0.20693556334504137,-5.8229675127363585,-1.8030321286820943,4.995995407180786,29.770998812784917,-9.668613446448312,2.009967692027134,2,1.739998817443844,1.8249998092651332,4.39000034332275,7.159999847412106,-2.110000610351566,1,-0.07249628241646255,-2.2424240672774385,26.57999992370605,-1.2597414178545183,27.10000038146973,1.6359440118730155,26.459999084472656,-0.07249628241646255
5679,2023-03-01,27.239999771118164,27.32999992370605,26.479999542236328,26.57999992370605,445300.0,0.01793720247125652,1.023810064441133,4.125002980235103,29.942980825174388,37.26876909159701,2.4947302310126815,3.565371685820267,3.643674476119596,4.945765661317928,14.131799968246362,0.850000381469723,-0.8648103161735534,-3.111000251770019,-7.3575392360843,1.135538732544262,-5.2342697439271575,-0.9877307596128801,4.377075941542056,42.482513751580505,0.6874452481414082,2.12326949215714,3,1.2599992752075195,1.3450002670288086,3.767500400543213,6.680000305175781,-2.6100006103515625,2,-0.09214391519720644,-1.387100148281191,26.76000022888184,-2.2424240672774385,26.57999992370605,-1.2597414178545183,27.10000038146973,-0.09214391519720644
5680,2023-03-02,27.149999618530273,27.649999618530273,26.96999931335449,27.229999542236328,274300.0,-0.003303970387081856,-2.090906726430151,-0.1212120336387012,30.143554817439465,34.41709164023078,2.189475121839731,3.4685532942694906,3.6968550277880823,5.03387897415967,16.008916949947473,0.6800003051757848,-1.161205885886055,-2.969500350952149,-7.389305266564158,1.4503045646598594,-5.179402808758155,-0.7595978931461431,4.330934569195591,70.11491228935579,24.00645424122439,2.2099024578060043,3,1.3499994277954102,1.4350004196166992,3.8375000953674316,6.770000457763672,-2.5,3,-0.10276239585191371,1.023810064441133,27.239999771118164,-1.387100148281191,26.76000022888184,-2.2424240672774385,26.57999992370605,-0.10276239585191371
5681,2023-03-03,27.96999931335449,28.09000015258789,27.34000015258789,27.38999938964844,283700.0,0.03020256745287586,-1.205887550313451,-7.250005960470073,34.41150180418309,31.440592332367096,0.9557896850426779,2.4504930084986967,2.8388113214074373,4.2200946288553105,17.76223098153746,0.9400005340576172,-1.2550068839755184,-1.9440005302429242,-6.362189920622914,2.474188860137062,-4.153095225432917,0.26509416494706883,3.377516179935707,93.02320423608973,43.50838802914893,2.2090946951899935,3,0.529999732971195,0.615000724792484,3.047500610351566,5.02500152587891,-3.2399997711181605,4,-0.11333572234949596,-2.090906726430151,27.149999618530273,1.023810064441133,27.239999771118164,-1.387100148281191,26.76000022888184,-0.11333572234949596
5682,2023-03-06,27.270000457763672,27.8799991607666,27.059999465942386,27.81999969482422,441200.0,-0.02502677414284371,1.4477669726024172,-0.9482746713933957,31.56544968949717,29.73244581335164,1.0147161267990654,2.9297479461852767,3.480886834384073,4.9066536757867,19.383756917163378,0.9099998474121023,-1.4795670236522902,-2.4084994316101067,-6.864956875359084,2.0479580121388707,-4.636728153484594,-0.18027070973561976,3.946764714979569,52.32558010590225,3.157714527320813,2.228228721874488,3,0.8149995803833008,1.3149995803833008,3.807499408721924,5.504999160766602,-2.270000457763672,0,-0.07150717749197155,-1.205887550313451,27.96999931335449,-2.090906726430151,27.149999618530273,1.023810064441133,27.239999771118164,-0.07150717749197155
5683,2023-03-07,27.18000030517578,27.29999923706055,26.920000076293945,27.13999938964844,221500.0,-0.0033003355730515382,1.7142915531334715,-0.07272903820944152,34.58295310015545,28.514034348004447,0.49874127721385264,2.8002399952414265,3.5033088737789484,4.977285071766282,21.446608807228237,0.3799991607666051,-1.7958608260464572,-2.2679995536804185,-6.74146564915965,2.2054665417988133,-4.504732601420034,-0.0312665059408026,3.9086295534314424,43.47829177447329,-11.417030524205316,2.236733047739615,3,0.4899997711181676,1.4049997329711914,3.8974995613098145,5.3600006103515625,-2.3400001525878906,1,-0.0871964978890043,1.4477669726024172,27.270000457763672,-1.205887550313451,27.96999931335449,-2.090906726430151,27.149999618530273,-0.0871964978890043
5684,2023-03-08,26.59000015258789,26.940000534057614,26.34000015258789,26.940000534057614,223400.0,-0.021707142971427396,2.428569871553883,-8.749809269502881,28.517480960741395,29.44154832552236,0.38278211345573254,3.137624367541761,4.029732128513849,5.5398181975926235,23.912339727717413,0.8400001525878906,-2.264090498798229,-2.59549970626831,-7.0940349468474295,1.9030355343108134,-4.8447673265578715,-0.3462320859787482,4.373057098166036,14.285714285714285,-38.51514772235851,2.2492676202895616,3,0.4200000762939453,1.994999885559082,4.487499713897705,5.950000762939453,-2.2399997711181605,2,-0.07295977897423234,1.7142915531334715,27.18000030517578,1.4477669726024172,27.270000457763672,-1.205887550313451,27.96999931335449,-0.07295977897423234
5685,2023-03-09,26.520000457763672,26.809999465942386,26.309999465942386,26.5,213400.0,-0.0026325571426296657,-1.49999046329326,-0.05714410275693378,27.582947042616127,29.672761989431446,0.5165039800490661,2.97087423531098,4.011786522231166,5.566017141270478,26.51663053350848,0.5,-2.6424040162164744,-2.41849946975708,-6.933649469813133,2.096650530298973,-4.676074469785107,-0.1609244697290535,4.319995637294024,11.797803978213196,-37.05031207671125,2.2575750000280266,3,0.6799993515014648,2.064999580383301,4.557499408721924,6.020000457763672,-1.7399997711181605,3,-0.0712670160020219,2.428569871553883,26.59000015258789,1.7142915531334715,27.18000030517578,1.4477669726024172,27.270000457763672,-0.0712670160020219
5686,2023-03-10,26.309999465942386,26.559999465942386,26.20000076293945,26.40999984741211,216100.0,-0.007918589298508416,-1.2500074506321062,-4.999904634750919,21.26379312027028,29.292720015162743,0.6734824419420065,2.9385290164892126,4.141516799339211,5.761208519766225,28.98201310061396,0.3599987030029368,-3.06075328029565,-2.379000473022458,-6.896185985590929,2.1381850395460127,-4.637593229306692,-0.12040771673822448,4.409396696533005,6.547548089641339,-34.75430039895214,2.258592756284235,3,0.8350009918212855,2.2750005722045863,4.880001068115231,6.230001449584957,-1.7099990844726562,4,-0.06309387613484907,-1.49999046329326,26.520000457763672,2.428569871553883,26.59000015258789,1.7142915531334715,27.18000030517578,-0.06309387613484907
5687,2023-03-13,25.38999938964844,26.1299991607666,25.35000038146973,25.940000534057614,261900.0,-0.034967696502041457,-1.4761898995159128,5.49999046329334,20.723367926007583,28.748225476231656,1.572270217478863,3.5648081613129214,4.9898553078210135,6.645251078614148,31.72666751199537,0.9599990844726562,-2.833157787162456,-2.9965004920959437,-7.5481655013651086,1.5551645171732211,-5.272332996730526,-0.7206679874613613,5.21120883889629,2.051232392471935,-35.708204955643865,2.2758325046345824,3,1.3300008773803675,3.1950006484985316,5.835001468658444,7.150001525878903,-0.7099990844726598,0,-0.02599448063323684,-1.2500074506321062,26.309999465942386,-1.49999046329326,26.520000457763672,2.428569871553883,26.59000015258789,-0.02599448063323684
5688,2023-03-14,25.270000457763672,25.899999618530273,25.04999923706055,25.739999771118164,385100.0,-0.004726228230383267,1.1519024015722277,0.8545424280150895,20.54264060179058,27.703743229189016,1.630109121514863,3.3601142572287017,5.0337088960715946,6.720405727624765,34.4641798524073,0.850000381469723,-2.6977855310216157,-2.8009994506835945,-7.29502307680211,1.6930241754349176,-5.0480112637428505,-0.5539876376243384,5.215383595529012,11.640268239639378,-22.88210456490919,2.247011813059256,3,1.2999992370605469,3.2299985885620117,6.059999942779541,7.270000457763672,-0.6400012969970703,1,-0.010684624173828206,-1.4761898995159128,25.38999938964844,-1.2500074506321062,26.309999465942386,-1.49999046329326,26.520000457763672,-0.010684624173828206
5689,2023-03-15,25.209999084472656,25.29999923706055,24.76000022888184,24.940000534057614,399100.0,-0.0023744112466994594,1.4000016954252807,-0.5744658401477258,38.61566832572363,28.64508917455392,1.5330937109296592,3.1682841897809446,5.036574775500409,6.729649162247899,36.44067496636134,0.5399990081787109,-2.501629481298192,-2.5980008125305183,-7.116475802640302,1.920474177579262,-4.857238307585408,-0.33876331747562816,5.161877277073021,21.951171856827674,-13.527080214639685,2.2592374950548906,3,1.215001106262207,3.265000343322754,6.120001316070557,7.3300018310546875,-0.4799995422363281,2,-0.014676673753338476,1.1519024015722277,25.270000457763672,-1.4761898995159128,25.38999938964844,-1.2500074506321062,26.309999465942386,-0.014676673753338476
5690,2023-03-16,25.020000457763672,25.149999618530273,24.18000030517578,24.709999084472656,360700.0,-0.007536637588614892,2.4035081848723747,1.1481593986874394,29.365076061218303,28.08437520311339,1.5524327586552182,3.0317170907120428,5.150577910222097,6.880682120288441,38.395913461689176,1.029998779296875,-2.327383937733405,-2.481999492645265,-6.877617598514714,1.913618613224184,-4.679808545579988,-0.28419043971054236,5.1274008584754505,35.29413650370044,-0.7159615054875275,2.197809052934724,3,1.0099992752075195,3.164999008178711,6.319999694824219,7.520000457763672,-0.1400012969970703,3,-0.026778579697669058,1.4000016954252807,25.209999084472656,1.1519024015722277,25.270000457763672,-1.4761898995159128,25.38999938964844,-0.026778579697669058
5691,2023-03-17,24.270000457763672,25.25,24.03000068664551,24.959999084472656,1411700.0,-0.029976018636213686,-1.0854721754893972,-2.2257921614471177,28.08349049962777,27.697490848683454,1.9248075711520727,3.4066413579946087,5.820748037616362,7.562050938019162,41.03106040143456,1.2199993133544886,-2.2626663527534774,-2.8829995155334487,-7.131571404343031,1.3655723732761338,-5.007285459938238,-0.7587135711286592,5.51935679781165,11.42856883353724,-25.024502495652115,2.1242859444047912,3,1.394999504089359,3.839999198913574,7.069999694824219,8.270000457763672,-0.030000686645507812,4,0.021013606067679103,2.4035081848723747,25.020000457763672,1.4000016954252807,25.209999084472656,1.1519024015722277,25.270000457763672,0.021013606067679103
5692,2023-03-20,24.60000038146973,25.059999465942386,24.32999992370605,24.32999992370605,446400.0,0.013597029974529606,-4.4073948487544845,-0.3913057900585577,30.07379541391589,27.196473327990173,1.314469098183217,2.6252755703630264,5.4027908252963215,7.164162952303538,44.83820599067714,0.7899990081787145,-2.194609118940427,-2.180999565124509,-5.897437390090868,1.5354382598418503,-4.039218477607687,-0.32278065264133105,4.728608348591205,30.481284513340285,-6.535419817982387,1.8582189124831796,3,0.8850002288818324,3.509999275207516,6.7399997711181605,7.940000534057614,-0.370000839233402,0,0.0,-1.0854721754893972,24.270000457763672,2.4035081848723747,25.020000457763672,1.4000016954252807,25.209999084472656,0.0
5693,2023-03-21,24.71999931335449,25.20000076293945,24.649999618530273,24.940000534057614,382900.0,0.004878005285526399,-2.055556732929299,-0.8148179544780016,25.098797691277667,26.81661963138309,0.90387419022899,2.087785241356279,5.1712042330630155,6.962712481280121,48.902453714394476,0.6000003814697195,-2.2394203152470453,-1.7280006408691442,-4.856333741566843,1.4003324598285545,-3.2921671912179953,-0.16383409052029307,4.184720773233213,54.330662541581944,17.261564057672558,1.56416655034885,3,0.7000007629394602,3.3900003433227575,6.727500915527344,7.820001602172855,-0.4299983978271449,1,-0.0016180829000710384,-4.4073948487544845,24.60000038146973,-1.0854721754893972,24.270000457763672,2.4035081848723747,25.020000457763672,-0.0016180829000710384
5694,2023-03-22,24.28000068664551,24.96999931335449,24.28000068664551,24.729999542236328,358700.0,-0.017799297691374782,-2.066668362092002,2.045437994173933,23.475036630992236,26.36018514120266,1.097113355381694,2.077472666277867,5.525406700490496,7.312924248157049,52.27010239753389,0.6899986267089773,-2.2053738978349244,-1.814499282836909,-4.092868542619588,0.4638699769457695,-2.9536839127282484,-0.6753146529455698,4.234741847946815,20.49181481197759,-11.885094495255629,1.1391846298913395,3,1.0149993896484375,3.8299989700317347,7.197499752044674,8.260000228881832,0.2399997711181605,2,0.014415093254655398,-2.055556732929299,24.71999931335449,-4.4073948487544845,24.60000038146973,-1.0854721754893972,24.270000457763672,0.014415093254655398
5695,2023-03-23,23.85000038146973,24.3700008392334,23.81999969482422,24.20000076293945,345800.0,-0.017710061491567064,-1.6829209291074112,0.7777806034866325,8.96412662371705,24.99355553047452,1.2388197769961167,2.426310973473406,5.859299144814745,7.652759526008428,52.213094139658466,0.5500011444091797,-2.2526387619412453,-2.113999652862546,-4.5942659770462875,0.3662666713211955,-3.3541328149544185,-0.8738664907706735,4.30596280528685,2.0979496673480473,-21.673714103460092,1.2401331620918712,3,1.12499904632568,4.1549987792968714,7.46999979019164,8.690000534057614,0.7099990844726562,3,0.03689723885498619,-2.066668362092002,24.28000068664551,-2.055556732929299,24.71999931335449,-4.4073948487544845,24.60000038146973,0.03689723885498619
5696,2023-03-24,24.32999992370605,24.38999938964844,23.709999084472656,23.770000457763672,295500.0,0.020125766648174004,1.0000056098621273,-1.5999967302630727,19.374977399892813,24.843734360906215,0.5011188162252544,1.821541026126031,5.2835640380419555,7.06658750677969,52.169430213572035,0.6800003051757848,-2.178816641224426,-1.4955000877380407,-4.017674979654249,1.0266748041781675,-2.7565875336961447,-0.2344126417799366,3.392366913857291,41.61074770542364,20.56484518841042,1.2610874459581045,3,0.4749994277954137,3.619998931884769,7.0000000000000036,8.210000991821293,-0.17000007629394176,4,0.0226058051288629,-1.6829209291074112,23.85000038146973,-2.066668362092002,24.28000068664551,-2.055556732929299,24.71999931335449,0.0226058051288629
5697,2023-03-27,24.479999542236328,24.70000076293945,24.3799991607666,24.399999618530273,327300.0,0.0061652124537872055,-4.333322737026087,0.14285714285714377,22.222196058300455,25.03035163385175,0.2329589988320322,1.5875421224138364,5.031150394880829,6.807495381718876,51.92681410339477,0.37000083923339844,-2.093049403338597,-1.2405004501342773,-3.804916488949729,1.3239155886811744,-2.5227084695420032,0.04170756927344854,2.7608831649561303,51.67782485694914,32.08687948610296,1.2822080194077263,3,0.024999618530273438,3.469999313354492,6.784999847412109,7.4899997711181605,-0.6899986267089844,0,-0.00980391240220746,1.0000056098621273,24.32999992370605,-1.6829209291074112,23.85000038146973,-2.066668362092002,24.28000068664551,-0.00980391240220746
5698,2023-03-28,24.81999969482422,24.93000030517578,24.309999465942386,24.3700008392334,272100.0,0.01388889538176974,-1.1754354263916222,5.624991059294757,30.802584728126035,24.16223123411869,-0.198456424590713,1.1539116100330205,4.5954111696763,6.368054197843712,51.50666912610718,0.6200008392333949,-1.9271526279449915,-0.8035002708435073,-3.3490536957789843,1.7420531540919697,-2.0762769833112458,0.4692764416242312,1.997176977641864,88.09527053313437,65.03112756054307,1.272776712467738,3,-0.3400001525878906,3.1299991607666016,6.444999694824219,7.104999542236325,-1.2399997711181676,1,-0.02377115873659441,-4.333322737026087,24.479999542236328,1.0000056098621273,24.32999992370605,-1.6829209291074112,23.85000038146973,-0.02377115873659441
5699,2023-03-29,24.729999542236328,25.020000457763672,24.54999923706055,24.95000076293945,206300.0,-0.003626114169802297,1.6111134658584976,-0.48889284488129114,30.66952508226727,24.307170014235243,-0.20529334972510682,1.102766716735875,4.576981155996442,6.35739977794135,51.30356335510541,0.47000122070312145,-1.6773668285133354,-0.7680004119873054,-3.2239070176350566,1.6879061936604458,-1.9959537148111792,0.45995289083656843,1.7143158196705421,77.86254873925843,51.168494114578465,1.2279533028238754,3,-0.25,2.8050003051757812,6.557499885559082,7.1149997711181605,-0.7399997711181641,2,-0.01779210007495191,-1.1754354263916222,24.81999969482422,-4.333322737026087,24.479999542236328,1.0000056098621273,24.32999992370605,-0.01779210007495191
5700,2023-03-30,24.36000061035156,24.95000076293945,24.32999992370605,24.790000915527344,329100.0,-0.01496154220516055,-1.5306070018917353,1.9545359966708757,29.64508546642675,24.480680566101796,0.06843587350298463,1.3207440620137163,4.834271551197766,6.617982207898436,51.5650894739349,0.6200008392333984,-1.4164713011970385,-0.9984993934631383,-3.374974087179716,1.3779753002534392,-2.1867367403214253,0.18973795339514865,1.756196798263204,49.61838507435713,19.534224097814366,1.1882373468582885,3,0.09499931335449574,2.759999275207523,6.927498817443851,7.35999870300293,-0.6200008392333949,3,0.006568138070740526,1.6111134658584976,24.729999542236328,-1.1754354263916222,24.81999969482422,-4.333322737026087,24.479999542236328,0.006568138070740526
5701,2023-03-31,24.79999923706055,24.899999618530273,24.54999923706055,24.54999923706055,435700.0,0.0180623405453455,-1.800003051757784,-0.5813949362147536,43.155440730936,25.93419671243736,-0.3223776690234885,0.665184565049163,4.284675791010375,6.0644263541841745,52.411124531239906,0.5399990081787145,-1.4389527301175242,-0.40000076293944886,-2.44248641555728,1.6424848896783821,-1.4212435892483661,0.6212420633694684,1.0274543726571608,69.0139558624028,33.92214893217668,1.021242826308916,3,-0.34499931335449574,1.100000381469723,3.7425003051757777,3.920001029968258,-1.179998397827152,4,-0.009677410423445276,-1.5306070018917353,24.36000061035156,1.6111134658584976,24.729999542236328,-1.1754354263916222,24.81999969482422,-0.009677410423445276
5702,2023-04-03,25.31999969482422,25.399999618530273,24.920000076293945,24.959999084472656,228900.0,0.020967761038741983,-1.181822910796494,1.44000244140625,50.5307779965449,28.759972301911496,-0.8152365233197472,-0.00884920983878601,3.657249123584805,5.415974097335958,52.82967085430113,0.600000381469723,-1.3855069809405975,0.2174997329711914,-1.5804625158160377,2.0154619817584205,-0.6814813914224231,1.116480857364806,0.25335937186408586,92.66055848560038,52.34672537072774,0.8989811243936143,4,-0.7650003433227539,0.5799999237060547,3.2224998474121094,3.40000057220459,-1.9200000762939453,0,-0.045813580623748185,-1.800003051757784,24.79999923706055,-1.5306070018917353,24.36000061035156,1.6111134658584976,24.729999542236328,-0.045813580623748185
5703,2023-04-04,24.809999465942386,25.36000061035156,24.70000076293945,25.239999771118164,237800.0,-0.02014218937712242,-1.0307759121559936,-1.1944432670707315,46.124030291392216,31.276527153067054,-0.3253402006807953,0.3314883041732948,4.04942535521911,5.793252832647838,53.25553539175547,0.6599998474121094,-1.2701666134597112,-0.17400045394897035,-1.6849344866451545,1.3369335787472139,-0.9294674702970624,0.5814665623991218,-1.1000003814697301,44.85978309696515,2.131358861453627,0.7554670163480922,4,-0.2550001144409215,1.090000152587887,3.7325000762939418,3.9100008010864222,-1.3400001525878977,1,-0.041112397112915366,-1.181822910796494,25.31999969482422,-1.800003051757784,24.79999923706055,-1.5306070018917353,24.36000061035156,-0.041112397112915366
5704,2023-04-05,24.649999618530273,24.96999931335449,24.61000061035156,24.65999984741211,265000.0,-0.006449006483524977,-7.000127159054153,0.02325632973155215,46.393750731987524,35.435374276208215,-0.11995067057091546,0.35699970398849246,4.103431678142595,5.8610453438154835,53.429248473789606,0.3599987030029297,-1.1876143748071684,-0.23700027465820384,-1.5499332864009894,1.0759327370845817,-0.8934667805295966,0.41946623121318893,-0.9070005035400399,29.906522064643326,-13.193783584327306,0.6564665058713923,4,-0.0950002670288086,1.25,3.8924999237060547,4.070000648498535,-1.1800003051757848,2,-0.043407696202147794,-1.0307759121559936,24.809999465942386,-1.181822910796494,25.31999969482422,-1.800003051757784,24.79999923706055,-0.043407696202147794
5705,2023-04-06,24.6299991607666,24.920000076293945,24.489999771118164,24.75,249500.0,-0.000811377609459929,-1.150003576282097,11.999809269502194,54.09089825369062,39.29269881551908,0.02495216888632612,0.24047532587847442,3.9872962156650047,5.790979498485832,53.63010354689802,0.43000030517578125,-1.0892862963572156,-0.1625006675720222,-1.2295941603160507,0.9045928251720063,-0.6960474139440365,0.3710460787999921,-0.8546600158691433,15.38455089268123,-30.411612680387325,0.5335467463720138,4,0.22500038146972656,1.2700004577636719,3.9125003814697266,3.955000877380371,-1.409999847412113,3,-0.025984547765145694,-7.000127159054153,24.649999618530273,-1.0307759121559936,24.809999465942386,-1.181822910796494,25.31999969482422,-0.025984547765145694
5706,2023-04-10,24.649999618530273,24.940000534057614,24.520000457763672,24.6299991607666,208900.0,0.0008120364776760258,-2.500031789426807,-0.16666931574346341,50.61123816416826,42.447036827282176,0.061594563360674925,0.0945847733520111,3.829552576727501,5.691770679675514,53.76994135423001,0.42000007629394176,-0.930236309270704,-0.05950021743774414,-0.8526938508910717,0.7336934160155835,-0.45609703416440794,0.33709659928891966,-0.8429672443237344,17.582403762717405,-28.905482757994264,0.39659681672666425,4,0.2049999237060547,1.25,3.8924999237060547,3.935000419616699,-1.6299991607666016,0,-0.03691683008092339,-1.150003576282097,24.6299991607666,-7.000127159054153,24.649999618530273,-1.0307759121559936,24.809999465942386,-0.03691683008092339
5707,2023-04-11,24.729999542236328,25.020000457763672,24.709999084472656,24.770000457763672,256900.0,0.0032454330606122017,-6.749856952126645,-2.0,50.12345969722591,44.59380071273771,0.02322930355175501,-0.03941683173101751,3.6331103929990256,5.548669595343846,53.440404275688195,0.37000083923339844,-0.6470616461722081,0.053499698638916016,-0.6725642787053232,0.7795636759831552,-0.3095322900332036,0.4165316873110356,-0.8919078033068892,27.586153977695115,-17.16984395840768,0.36303198867212,4,0.13500022888183594,1.0649995803833008,3.8125,3.8550004959106445,-1.090000152587887,1,-0.04488470374239861,-2.500031789426807,24.649999618530273,-1.150003576282097,24.6299991607666,-7.000127159054153,24.649999618530273,-0.04488470374239861
5708,2023-04-12,25.0,25.09000015258789,24.57999992370605,24.81999969482422,222300.0,0.010917932177982426,1.8333298012122436,-4.499904634751097,59.27834367381966,47.77255833402131,-0.24423711279589,-0.34855266307130606,3.2416014813295106,5.213144314385815,52.99845559344838,0.5100002288818395,-0.45237700370806166,0.3370001792907722,-0.3516776738991183,1.0256780324806627,-0.007338747304174831,0.6813391058857192,-1.1314700836421174,84.99998410543816,35.639080432833566,0.34433892659494536,4,-0.13500022888183594,0.5049991607666016,3.3350000381469727,3.5850000381469727,-1.1000003814697266,2,-0.06400001525878907,-6.749856952126645,24.729999542236328,-2.500031789426807,24.649999618530273,-1.150003576282097,24.6299991607666,-0.06400001525878907
5709,2023-04-13,24.84000015258789,25.10000038146973,24.6299991607666,25.03000068664551,202600.0,-0.0063999938964843794,1.8484929052393904,-1.0555567329292783,63.711913113634104,51.55776140593324,-0.0748656797670968,-0.22945789279587103,3.2512275941164503,5.313528275285421,52.39623388163416,0.47000122070312855,-0.27757048474218493,0.19550027847289897,-0.44982176980186495,0.8408223267476629,-0.127160745664483,0.5181613026102809,-0.9416408223501342,57.37705430622575,1.9535293302889158,0.32266102413738196,4,0.10499954223632812,0.4849996566772461,3.2874999046325684,3.744999885559082,-0.870000839233402,3,-0.0551530125127907,1.8333298012122436,25.0,-6.749856952126645,24.729999542236328,-2.500031789426807,24.649999618530273,-0.0551530125127907
5710,2023-04-14,24.35000038146973,25.04999923706055,24.20000076293945,24.84000015258789,157600.0,-0.01972623865169787,-1.151897572835457,2.578938914821998,50.27624949813543,52.34896238006651,0.46216831728350627,0.21900185174034092,3.5788356053926407,5.745567085590217,51.6527014774399,0.8499984741211009,-0.1920213568174347,-0.26099948883056356,-0.8936841365087602,0.3716851588476331,-0.5773418126696619,0.05534283500853476,-0.4224082256296988,16.666631345381376,-38.830933763987076,0.3163423238390984,4,0.44999980926513317,0.9099988937377894,3.447499752044674,4.2349996566772425,-0.39000129699707387,4,-0.036139673689078,1.8484929052393904,24.84000015258789,1.8333298012122436,25.0,-6.749856952126645,24.729999542236328,-0.036139673689078
5711,2023-04-17,24.78000068664551,24.82999992370605,24.3700008392334,24.3700008392334,191800.0,0.01765914983323813,-1.243898808139247,-0.8367347733173612,53.846168894270804,52.7173391464805,0.03244480931114424,-0.1800634204746494,2.978420601963176,5.2553663569542195,50.80818568704974,0.479999542236321,-0.08488306732652973,0.1435008049011266,-0.47219777413666364,0.7591993839389168,-0.16434848461776852,0.4513500944200217,-0.823760361715248,64.44446328246389,8.114098900139396,0.307849289518896,4,-7.105427357601002e-15,0.35499858856200817,3.1124992370605433,3.8049993515014613,-0.720001220703125,0,-0.0629540488322804,-1.151897572835457,24.35000038146973,1.8484929052393904,24.84000015258789,1.8333298012122436,25.0,-0.0629540488322804
5712,2023-04-18,24.60000038146973,24.96999931335449,24.440000534057614,24.84000015258789,240900.0,-0.007263934632285474,1.1200032043579569,-0.5853655132630423,47.05883252916998,52.821206061789134,0.11127437004424223,-6.652612804813884e-05,2.985624873595583,5.365365160039307,49.799632920179036,0.529998779296875,0.06194398501291687,-0.03649950027465465,-0.6521980793124449,0.5791990787631356,-0.34434878979354977,0.27134978924424047,-0.6156848508310411,44.44442089692092,-7.542881800968985,0.307849289518896,4,0.05000019073485973,0.3199987411498988,3.264999866485592,3.9849996566772425,-0.8500003814697301,1,-0.06422763817907151,-1.243898808139247,24.78000068664551,-1.151897572835457,24.35000038146973,1.8484929052393904,24.84000015258789,-0.06422763817907151
5713,2023-04-19,24.68000030517578,24.76000022888184,24.479999542236328,24.65999984741211,153200.0,0.003252029368516318,2.111113465858434,-0.08333532015672186,49.329768857953134,53.147430298007535,0.012175161926570865,-0.08771385656987718,2.7363210032971352,5.212723164148912,48.97848127372576,0.28000068664551137,0.09832954610426015,0.04550037384033345,-0.5693154140292798,0.6603161617099467,-0.26190752009447493,0.35290826777514184,-0.6681710729428332,53.33330507630455,4.428238915116985,0.3074078939348066,4,-0.029999732971191406,0.1249990463256836,2.9724998474121094,3.9049997329711914,-1.1800003051757812,2,-0.04213942069154819,1.1200032043579569,24.60000038146973,-1.243898808139247,24.78000068664551,-1.151897572835457,24.35000038146973,-0.04213942069154819
5714,2023-04-20,24.6299991607666,24.729999542236328,24.45000076293945,24.6299991607666,151000.0,-0.0020259782735372323,1.7999771119037529,0.0,53.958920989382115,53.13276615752882,0.06597931618186692,-0.010695642620767387,2.611334631367299,5.191129751882833,47.95182062237385,0.27999877929687855,0.0524726428044886,-0.022000694274900923,-0.6138253923011447,0.5698240037513429,-0.31791304328802283,0.273911654738221,-0.5912065009712819,50.58813761657287,1.7000482447571343,0.29591234901312236,4,0.02000141143798828,-0.07499980926513672,2.9050002098083496,3.955000877380371,-0.9699993133544922,3,-0.02963863447462689,2.111113465858434,24.68000030517578,1.1200032043579569,24.60000038146973,-1.243898808139247,24.78000068664551,-0.02963863447462689
5715,2023-04-21,24.729999542236328,24.79999923706055,24.56999969482422,24.670000076293945,149300.0,0.004060104948319321,1.3000085831179145,100.0,48.85994112698696,52.93817759784201,-0.020500064486277836,-0.04362507452866282,2.3461513276629447,5.020986159506208,46.60215445963358,0.22999954223633168,0.07207177741122806,0.03399972915649485,-0.42204253968692385,0.49004199799991355,-0.1940214052652145,0.2620208635782042,-0.6647827234298838,59.999936421550906,13.093451041895243,0.22802113442170957,4,-0.07999897003173828,-0.17500019073486328,2.7200002670288086,3.830000877380371,-1.340000152587887,4,-0.030731914393440918,1.7999771119037529,24.6299991607666,2.111113465858434,24.68000030517578,1.1200032043579569,24.60000038146973,-0.030731914393440918
5716,2023-04-24,24.8799991607666,24.96999931335449,24.70000076293945,24.70000076293945,132500.0,0.006065492167684372,-2.000010596475494,3.000000000000059,41.85185002038033,52.01910985597028,-0.15024289405291924,-0.15843024420207286,2.0344641440017774,4.792221543186972,44.97346662911047,0.26999855041503906,0.10652720186995168,0.15649938583374023,-0.27212239567075613,0.5851211673382366,-0.05781150491850795,0.3708102765859884,-0.7888866661292546,83.01880002303285,40.16905564510092,0.2143108907522481,4,-0.22999858856201172,-0.3249998092651367,2.2275004386901855,3.3900012969970668,-1.9799995422363281,0,-0.03697749627518876,1.3000085831179145,24.729999542236328,1.7999771119037529,24.6299991607666,2.111113465858434,24.68000030517578,-0.03697749627518876
5717,2023-04-25,24.239999771118164,24.79999923706055,24.20000076293945,24.709999084472656,171500.0,-0.025723449004679044,-1.1818232260704589,-2.611130537983015,39.929340529582014,49.869220617721645,0.4614688793447499,0.4876701676637083,2.4974921215949983,5.3486153817196715,44.02443856887735,0.679998397827152,0.08219695067771227,-0.4715000152587905,-0.9403741193049449,-0.0026259112126361117,-0.7059370672818694,-0.23706296323571152,-0.12350951416653189,5.194686166247263,-35.85581328808802,0.2344370520230777,4,0.4100008010864258,0.3149995803833008,2.6475000381469727,3.955000877380371,-2.8999996185302734,1,-0.00742575523413358,-2.000010596475494,24.8799991607666,1.3000085831179145,24.729999542236328,1.7999771119037529,24.6299991607666,-0.00742575523413358
5718,2023-04-26,24.229999542236328,24.60000038146973,24.149999618530273,24.239999771118164,160000.0,-0.0004125507003408524,-4.294124246878162,0.021277113812065013,42.16418415008827,47.475028510661005,0.3919788928793224,0.4755862806744844,2.322242678462196,5.275380529709619,43.45124352351846,0.4500007629394567,0.07395072159167881,-0.4520002365112319,-0.9643568437859855,0.06035637076352174,-0.7081785401486087,-0.19582193287385508,-0.0886390782166977,9.756091887717643,-31.3530753633393,0.2561783036373762,4,0.36999988555908203,0.3249998092651367,2.567500591278076,3.965001106262207,-1.779998779296875,2,-0.019810134185088257,-1.1818232260704589,24.239999771118164,-2.000010596475494,24.8799991607666,1.3000085831179145,24.729999542236328,-0.019810134185088257
5719,2023-04-27,24.290000915527344,24.40999984741211,24.059999465942386,24.21999931335449,170100.0,0.0024763258119928633,1.2580708673528802,-7.000000000000355,43.75003944420484,46.74989406022428,0.2746365238428403,0.40151716122328196,2.1096535195167405,5.125740072722227,43.042574973582035,0.350000381469723,0.06215719549353693,-0.3699989318847656,-0.9106804382375628,0.1706825744680316,-0.6403396850611642,-0.09965817870836702,1.0699996948242152,25.27488880784383,-18.29975268508275,0.2703407531763993,4,0.22499847412109375,0.2649984359741211,2.474998950958252,3.9049997329711914,-1.9100017547607422,3,-0.03252370875878963,-4.294124246878162,24.229999542236328,-1.1818232260704589,24.239999771118164,-2.000010596475494,24.8799991607666,-0.03252370875878963
5720,2023-04-28,24.520000457763672,24.559999465942386,24.20000076293945,24.309999465942386,280600.0,0.009468898047233054,1.4827581670974541,2.9999455055718522,47.78158596244543,46.07605151224367,0.07966508988158694,0.19406902610769805,1.7049933672118662,4.797746929609964,42.32759548577925,0.3599987030029368,-0.012063067800738736,-0.1479993820190444,-0.6745409529351072,0.3785421888970184,-0.411270167477074,0.11527140343898523,0.8140001296997035,50.54956801690204,3.5347736531640948,0.2632707854580311,4,-0.005001068115234375,0.03499889373779297,2.182499408721924,3.6750001907348633,-1.6000003814697266,4,-0.03507343369886695,1.2580708673528802,24.290000915527344,-4.294124246878162,24.229999542236328,-1.1818232260704589,24.239999771118164,-0.03507343369886695
5721,2023-05-01,24.559999465942386,24.75,24.479999542236328,24.51000022888184,175200.0,0.0016312808903740095,-3.9090719933413394,0.23809048055876372,47.058823529411825,46.07605051227054,0.00578546148933512,0.1424725803475546,1.4836512265193988,4.665219240702243,41.3934055640493,0.2700004577636719,-0.0955479828639696,-0.09600038528441956,-0.6208119040121503,0.4288111334433111,-0.3584061446482849,0.16640537407944578,0.7485210990905706,67.5675884662077,17.34770763993734,0.26240575936386545,5,-0.045000076293948865,-0.0050001144409215215,1.9299998283386195,3.5300006866455007,-1.909999847412113,0,-0.04763844062441436,1.4827581670974541,24.520000457763672,1.2580708673528802,24.290000915527344,-4.294124246878162,24.229999542236328,-0.04763844062441436
5722,2023-05-02,24.15999984741211,24.54999923706055,23.690000534057614,24.520000457763672,182300.0,-0.016286629773138217,3.095249772933661,-7.200122072175174,36.09271481352828,44.60526672955667,0.3763886164905763,0.4754907228912799,1.6684527922838086,4.97517301407925,41.66201719521696,0.8699989318847727,-0.09424774101638889,-0.4380000114440925,-0.9072926701250701,0.031292647236885074,-0.6726463407845813,-0.20335368210360372,1.1235502956390349,44.339580203150916,-1.4196790217822866,0.2346463293404885,5,0.17000007629394176,0.38500022888183594,2.217499256134033,3.8749999999999964,-1.8799991607666016,1,-0.052152327683760324,-3.9090719933413394,24.559999465942386,1.4827581670974541,24.520000457763672,1.2580708673528802,24.290000915527344,-0.052152327683760324
5723,2023-05-03,23.790000915527344,24.420000076293945,23.78000068664551,24.25,278600.0,-0.01531452542307854,-1.6666666666666914,1.2777730682829653,33.74613953763027,42.35940212380646,0.6781828097597575,0.806505821518364,1.8357944183120019,5.268187266186409,41.77545832126113,0.639999389648434,-0.1540204640019205,-0.7569990158081055,-1.3377458497636994,-0.17625218185251157,-1.0473724327859024,-0.4666255988303085,1.4298072431640598,9.434003004975606,-33.41583095472545,0.29037341697779745,5,0.5399990081787074,0.7549991607666016,2.437498092651367,4.244998931884762,-1.6100006103515625,2,-0.10298447535327238,3.095249772933661,24.15999984741211,-3.9090719933413394,24.559999465942386,1.4827581670974541,24.520000457763672,-0.10298447535327238
5724,2023-05-04,23.57999992370605,23.959999084472656,23.3799991607666,23.76000022888184,194500.0,-0.008827279686409284,1.0000065770867452,0.39130579005856286,36.94914815892403,41.03598068291058,0.8086123607141786,0.9826141165411251,1.8374866180478904,5.399839539145635,41.963786264554436,0.5799999237060547,-0.17807717080614793,-0.9135000228881864,-1.6345012005362243,-0.1924988452401486,-1.2740006117122071,-0.5529994340641657,1.5786159300000016,14.598586892206763,-30.25940096723229,0.3605005888240192,5,0.5949993133544957,0.8099994659423864,2.634999275207523,4.454999923706055,-1.7399997711181605,3,-0.04792193233344999,-1.6666666666666914,23.790000915527344,3.095249772933661,24.15999984741211,-3.9090719933413394,24.559999465942386,-0.04792193233344999
5725,2023-05-05,23.989999771118164,24.13999938964844,23.86000061035156,23.86000061035156,149900.0,0.017387610209443682,-3.3077013366197368,-0.7222163353536979,36.51875711187085,40.443414804187306,0.3158160964259693,0.5504295283013363,1.3772908125457661,4.914197385852173,41.90258146428846,0.5599994659423899,-0.21284633782969564,-0.47150020599365305,-1.223151475442478,0.2801510634551718,-0.8473258407180673,-0.09567457126923884,1.0618990810115214,44.52556472103303,2.0565209915459874,0.37582563472441294,5,0.09999942779541016,0.39999961853027344,2.0174999237060547,4.045000076293942,-2.3299999237060547,4,-0.06711132245569507,1.0000065770867452,23.57999992370605,-1.6666666666666914,23.790000915527344,3.095249772933661,24.15999984741211,-0.06711132245569507
5726,2023-05-08,23.739999771118164,24.0,23.63999938964844,24.0,141300.0,-0.01042100885307129,1.7692330264460718,-2.0000146720072225,35.66665649414061,39.969783244693815,0.4325931242311363,0.768142128387769,1.5525225893797767,5.0876107772172965,41.95712103298277,0.36000061035155895,-0.2747079483820656,-0.6760002136230483,-1.4874029876312207,0.1354025603851241,-1.0817016006271345,-0.2702988266189621,1.211585099529735,30.769280929612226,-10.976907692223786,0.40570138700408676,5,0.3249998092651367,0.6499996185302734,2.0475001335144043,4.295000076293942,-2.469999313354492,0,-0.034540846787278534,-3.3077013366197368,23.989999771118164,1.0000065770867452,23.57999992370605,-1.6666666666666914,23.790000915527344,-0.034540846787278534
5727,2023-05-09,23.6200008392334,23.79999923706055,23.43000030517578,23.60000038146973,149900.0,-0.005054714955421202,-1.0555461365659502,-0.07692476983456066,32.56579256949442,38.903295291294505,0.5089141882006629,0.8439908023751919,1.6115810749611796,5.127631718908255,42.254009202128586,0.3699989318847692,-0.3323311002325191,-0.7404992103576653,-1.6111544692750677,0.13015604855973706,-1.1758268398163665,-0.3051715808989641,1.2372888888216238,23.077064152881192,-16.492776128411627,0.43532762945870185,5,0.44499874114990234,0.7699985504150391,1.5574989318847656,4.414999008178707,-2.220001220703125,1,-0.0410669426857907,1.7692330264460718,23.739999771118164,-3.3077013366197368,23.989999771118164,1.0000065770867452,23.57999992370605,-0.0410669426857907
5728,2023-05-10,23.399999618530273,23.989999771118164,23.239999771118164,23.81999969482422,232300.0,-0.009314191908820657,-1.027027653986231,-20.999523173759215,30.841123161279825,37.4689712598584,0.6691687018958596,0.9886674971317504,1.7610261203296886,5.272110229238912,42.5123532959588,0.75,-0.39167491096081974,-0.8805004119873061,-1.7965897646612845,0.03558894068667229,-1.3385450883242953,-0.4224557356503169,1.3686526754874428,17.77776835876812,-19.55569738275222,0.45804467633698964,5,0.5950002670288086,0.9000005722045898,1.8274998664855957,4.635000228881832,-2.0799999237060547,2,-0.04786320299756963,-1.0555461365659502,23.6200008392334,1.7692330264460718,23.739999771118164,-3.3077013366197368,23.989999771118164,-0.04786320299756963
5729,2023-05-11,23.46999931335449,23.520000457763672,23.18000030517578,23.270000457763672,133900.0,0.002991439998519585,1.2666590373012392,-0.47618766490614545,30.188665665008244,35.51420233792092,0.5259262354844161,0.8545831790294471,1.60435474987867,5.144909712604235,42.82685608757488,0.3400001525878906,-0.39934230421645367,-0.742000675201421,-1.686382343790406,0.202380993387564,-1.2141915094959117,-0.2698098409069303,1.1763607788312633,30.20825882745583,-4.082155127262453,0.47219083429449193,5,0.495000839233402,0.6700010299682653,1.7575001716613805,4.565000534057617,-2.029998779296875,3,-0.05496374290239947,-1.027027653986231,23.399999618530273,-1.0555461365659502,23.6200008392334,1.7692330264460718,23.739999771118164,-0.05496374290239947
5730,2023-05-12,23.46999931335449,23.68000030517578,23.309999465942386,23.459999084472656,145400.0,0.0,-1.3871063010293865,0.05000143051964323,26.732666411514117,33.255740435932296,0.4037822886556661,0.8277126573301175,1.5187975098727264,5.082018694034836,42.61166868613362,0.3700008392333949,-0.41874366022435794,-0.6980006217956571,-1.6958003375285173,0.29979909393720305,-1.1969004796620872,-0.19910076392922704,1.0297248001302677,35.36574586663398,6.940103417743266,0.4988998578664303,5,0.3950004577636754,0.6700010299682653,1.7575001716613805,4.565000534057617,-1.7600002288818324,4,-0.06945032843861754,1.2666590373012392,23.46999931335449,-1.027027653986231,23.399999618530273,-1.0555461365659502,23.6200008392334,-0.06945032843861754
5731,2023-05-15,23.21999931335449,23.56999969482422,22.979999542236328,23.56999969482422,262900.0,-0.010651896349129775,2.3714257687969003,-34.999237078021565,30.68180504580529,32.654528239518626,0.4958587720288108,1.006450127804495,1.6521361576126843,5.262085648043001,42.502154002030764,0.5900001525878906,-0.458194059785896,-0.8700005531311064,-1.9093931227312062,0.1693920164689935,-1.3896968379311545,-0.3503042683310582,1.147752419299369,23.762348191134823,-7.287829243183015,0.519696284800049,5,0.4800004959106481,0.8200006484985387,2.157500267028812,4.815000534057617,-1.369998931884762,0,-0.06718344151910371,-1.3871063010293865,23.46999931335449,1.2666590373012392,23.46999931335449,-1.027027653986231,23.399999618530273,-0.06718344151910371
5732,2023-05-16,23.020000457763672,23.309999465942386,23.0,23.15999984741211,185700.0,-0.008613215396427343,-2.4444326707074526,0.39999782017536284,28.62190931797754,32.08516932622387,0.5779170150684365,1.1404833459177866,1.7533108602801164,5.384849666956342,42.72595356857819,0.30999946594238637,-0.5404588175648612,-0.9909994125366204,-2.104701495132776,0.12270267005953528,-1.5478504538346982,-0.43414837123854255,1.1812210120400835,3.960485788367442,-28.552934910322428,0.5568510412980775,5,0.5399990081787109,1.0199995040893555,2.357499122619629,5.014999389648434,-1.3100013732910156,1,-0.07602084992182523,2.3714257687969003,23.21999931335449,-1.3871063010293865,23.46999931335449,1.2666590373012392,23.46999931335449,-0.07602084992182523
5733,2023-05-17,23.63999938964844,23.68000030517578,23.13999938964844,23.149999618530273,204900.0,0.026933054715716498,-1.1176496987512639,-3.500013623978227,40.41294433122876,32.47003556759107,-0.07330619863393295,0.46227639806059173,1.0425560950938042,4.68676462172359,42.599613596964836,0.6599998474121094,-0.6178183058582434,-0.319000434875484,-1.3977500269364782,0.7597491571855102,-0.8583752309059811,0.22037436115501308,0.4146754488472233,94.28558972430719,58.342622389453346,0.5393747960304971,5,-0.07999992370605824,0.4000005722045863,1.6900000572204554,4.395000457763665,-1.639999389648441,2,-0.0947546458947468,-2.4444326707074526,23.020000457763672,2.3714257687969003,23.21999931335449,-1.3871063010293865,23.46999931335449,-0.0947546458947468
5734,2023-05-18,23.899999618530273,23.940000534057614,23.54999923706055,23.57999992370605,153700.0,0.010998317918556433,-1.0526326356472429,0.6530609067306108,40.93565033688166,32.96080148148116,-0.3164153567248995,0.15260653765970744,0.7119704479725506,4.3554649256099545,42.2036258840767,0.3900012969970632,-0.6236838840167742,-0.022500228881835227,-1.0540217611470162,1.0090213033833457,-0.5382609950144257,0.49326053725075525,-0.9200000762939453,95.83324227077603,59.187582239158274,0.5157607661325913,5,-0.4099998474121094,0.1400003433227539,1.2849998474121094,4.135000228881832,-1.100000381469723,3,-0.1079497893257586,-1.1176496987512639,23.63999938964844,-2.4444326707074526,23.020000457763672,2.3714257687969003,23.21999931335449,-0.1079497893257586
5735,2023-05-19,23.96999931335449,24.309999465942386,23.86000061035156,23.989999771118164,199700.0,0.0029288575707735465,-2.7500238420700756,-0.06250149011755088,41.44926558719843,33.60331360293203,-0.43533008032726883,0.023979626244244656,0.5730000637002703,4.202831620945187,41.67494721072094,0.4499988555908274,-0.5883023428409295,0.08549947738647035,-0.8742696411744859,1.0452685959474266,-0.3943850818940078,0.5653840366669485,-0.970799751281735,74.4360772863442,39.97917352457975,0.47988455928047746,5,-0.32499980926513317,0.045000076293948865,1.165000438690189,4.065000534057617,-0.7699985504150391,4,-0.105548554516951,-1.0526326356472429,23.899999618530273,-1.1176496987512639,23.63999938964844,-2.4444326707074526,23.020000457763672,-0.105548554516951
5736,2023-05-22,23.959999084472656,24.04999923706055,23.559999465942386,24.0,162700.0,-0.0004171977124863835,6.000027247956048,1.9999999999996447,46.732011070110694,35.17733788077828,-0.43677241244903087,-0.04055760616878956,0.5192613687984924,4.13520903484304,41.72547317944545,0.48999977111816406,-0.5530591013515824,0.12149925231933523,-0.7180314233763738,0.9610299280150443,-0.2982660855285175,0.541264590167188,-0.9083675262451187,73.28240273609981,38.42010975056642,0.4197653378478544,5,-0.3149995803833008,0.015000343322753906,1.0700006484985352,4.07500076293945,-1.1099987030029261,0,-0.0939065144396487,-2.7500238420700756,23.96999931335449,-1.0526326356472429,23.899999618530273,-1.1176496987512639,23.63999938964844,-0.0939065144396487
5737,2023-05-23,24.059999465942386,24.29999923706055,23.670000076293945,23.88999938964844,140400.0,0.0041736387850923595,-1.0655754107843474,-4.249904634751097,54.83868541930587,37.84373368722562,-0.5227702186932959,-0.1630966351286709,0.3850288080527733,3.967757934158989,41.00213867572581,0.6299991607666051,-0.5443351517409383,0.2304996490478537,-0.5946441303976577,1.0556434284933651,-0.18207224067490202,0.6430715387706094,-0.9580331914062548,78.63248002582256,38.87844871025408,0.41257188972275616,5,-0.4149999618530309,-0.08500003814697621,0.8975005149841273,3.9750003814697195,-1.5499992370605469,1,-0.09185366307264375,6.000027247956048,23.959999084472656,-2.7500238420700756,23.96999931335449,-1.0526326356472429,23.899999618530273,-0.09185366307264375
5738,2023-05-24,23.75,24.1299991607666,23.729999542236328,24.03000068664551,173500.0,-0.012884433616933366,-1.4999850989134127,-1.6470621234390812,52.94118035284007,40.37179087476249,-0.17645860405310998,0.11499449673824458,0.6603565965580742,4.207020930838084,40.185347333769464,0.39999961853027344,-0.5205530157533111,-0.055499839782715554,-0.8592405589674179,0.7482408794019868,-0.45737019937506673,0.3463705198096356,-0.5997123978076182,26.315881935154717,-15.933582918260488,0.4018703595923514,5,-0.10500049591064453,0.22499942779541016,1.0349998474121094,4.284999847412106,-0.7900009155273438,2,-0.08589477539062496,-1.0655754107843474,24.059999465942386,6.000027247956048,23.959999084472656,-2.7500238420700756,23.96999931335449,-0.08589477539062496
5739,2023-05-25,23.5,23.79999923706055,23.3799991607666,23.60000038146973,180900.0,-0.010526315789473717,-1.4705737157731376,0.35714334371020084,41.02563744275327,41.9598987671224,0.08743974997095094,0.3191373538799951,0.8739993619361606,4.394650908884341,39.40866052374783,0.42000007629394887,-0.4807979788606147,-0.26599979400634766,-1.0468063567270676,0.5148067687143723,-0.6564030753667076,0.1244034873540123,-0.3033239232576186,12.903311812431758,-27.857875724346997,0.3904032813603598,5,0.14499950408935547,0.47499942779541016,1.2274999618530273,4.534999847412106,-1.1499996185302734,3,-0.06382978723404253,-1.4999850989134127,23.75,-1.0655754107843474,24.059999465942386,6.000027247956048,23.959999084472656,-0.06382978723404253
5740,2023-05-26,23.65999984741211,23.709999084472656,23.229999542236328,23.45000076293945,326400.0,0.006808504145196181,2.0967956290608387,-2.099982833927749,48.48484848484848,43.93801470479386,-0.047800988982764636,0.0963445737858919,0.6848770454265711,4.164914013966804,39.085272161539976,0.4799995422363281,-0.4074975598337076,-0.06299991607665945,-0.7590971045546588,0.63309727240134,-0.41104851031565914,0.28504867816234025,0.649999618530277,40.18695587071368,-1.7622089580374691,0.3480485942389998,5,-0.005000114440917969,0.3149995803833008,0.942500114440918,4.289999008178711,-1.3999996185302699,4,-0.03634829314868415,-1.4705737157731376,23.5,-1.4999850989134127,23.75,-1.0655754107843474,24.059999465942386,-0.03634829314868415
5741,2023-05-30,23.38999938964844,23.6299991607666,23.239999771118164,23.60000038146973,182300.0,-0.011411684678992118,1.8888998777878223,-1.0000090826521175,45.87810875719448,45.85537019804019,0.27809455519220094,0.28901525592758404,0.946195603782467,4.366092811926617,39.261779136791745,0.4200000762939453,-0.3404029928270198,-0.2745003700256312,-0.8627170134715527,0.3137162734202903,-0.5686086917485902,0.019607951697327763,0.8984000778198258,14.95326103232183,-28.169312156546514,0.2941083217229606,5,0.33500003814697266,0.5850000381469691,1.2125005722045863,4.559999465942379,-0.8199996948242223,1,-0.008123071041766572,2.0967956290608387,23.65999984741211,-1.4705737157731376,23.5,-1.4999850989134127,23.75,-0.008123071041766572
5742,2023-05-31,22.899999618530273,23.56999969482422,22.809999465942386,23.38999938964844,290900.0,-0.02094911431827673,-1.2686571413117567,2.333321223240496,41.83005884112893,46.01282736580687,0.8373370397601967,0.7165150911697644,1.4110021218800348,4.77861342467466,38.7296785507436,0.7600002288818324,-0.27337168097270137,-0.7015001296997063,-1.3344638341964696,-0.06853642520294301,-1.0179819819480862,-0.38501827745132644,1.367231850433356,6.818194954194472,-37.878194797283136,0.316481852248381,5,0.6599998474121129,0.904999732971195,1.702500343322754,5.049999237060547,-0.5799999237060547,2,-0.002183372833774455,1.8888998777878223,23.38999938964844,2.0967956290608387,23.65999984741211,-1.4705737157731376,23.5,-0.002183372833774455
5743,2023-06-01,21.34000015258789,23.32999992370605,20.61000061035156,23.170000076293945,439800.0,-0.0681222485558497,1.5302323683330474,3.7346954663469316,26.593402078969334,44.419244226038835,2.2761310616894264,2.1961535029596817,2.923293058311785,6.239779491620919,38.829852051967976,2.719999313354492,-0.24932662572442865,-2.1389995574951186,-3.3250391447767136,-0.9529599702135236,-2.732019351135918,-1.5459797638543193,2.8689420362548894,22.884008040763526,-22.668280918106753,0.593019793640798,6,1.119999885559082,1.3400001525878906,3.2624998092651367,6.60999870300293,0.9599990844726562,3,0.05482661986542037,-1.2686571413117567,22.899999618530273,1.8888998777878223,23.38999938964844,2.0967956290608387,23.65999984741211,0.05482661986542037
5744,2023-06-02,22.450000762939453,22.450000762939453,21.489999771118164,21.489999771118164,262500.0,0.05201502354333165,1.0,-0.5245907277838171,40.989408819435035,44.368149029620696,1.0491468772125856,1.0510431028604117,1.7916832170042625,5.052842849178074,38.53895241235767,1.1100006103515625,-0.1706761836716275,-0.972498989105226,-2.242937779631415,0.2979398014209629,-1.6077183843683223,-0.3372795938421298,1.5430049311938525,59.35487284746377,11.997112005026423,0.6352193952630949,6,0.0049991607666015625,0.22999954223632812,2.1274986267089844,5.499998092651367,-0.44000053405761363,4,0.022717073683806266,1.5302323683330474,21.34000015258789,-1.2686571413117567,22.899999618530273,1.8888998777878223,23.38999938964844,0.022717073683806266
5745,2023-06-05,22.3799991607666,22.40999984741211,21.93000030517578,22.209999084472656,307400.0,-0.003118111349395214,3.1738827568477532,0.17708322985315417,42.33576439091186,43.87967717637636,0.9721167194123126,1.0479732082539073,1.8526789438678648,5.042963927914698,38.70583253853652,0.5200004577636719,-0.17459327836735028,-0.9620005607604973,-2.2840178418920836,0.3600167203710889,-1.6230092013262905,-0.3009919201947042,1.4100262283397988,58.609251655825766,7.925335589896058,0.6610086405657931,6,0.07500076293945312,0.3000011444091797,2.1550002098083496,5.569999694824219,-0.6299991607666016,0,-0.0013404280796160961,1.0,22.450000762939453,1.5302323683330474,21.34000015258789,-1.2686571413117567,22.899999618530273,-0.0013404280796160961
5746,2023-06-06,22.920000076293945,23.28000068664551,22.1200008392334,22.32999992370605,271000.0,0.024128728140168754,-1.2970332181368454,3.470587575312209,49.14089043006111,43.24658884423806,0.30069962253202576,0.46735149998855263,1.294287141839206,4.42381488411737,38.04465356351552,1.159999847412113,-0.1912797886636035,-0.3809996604919448,-1.7019065037969163,0.9399071828130268,-1.0414530821444288,0.2794537611605392,0.6792238260871635,78.04054663597726,20.560500936755844,0.6604534216524857,6,-0.5500001907348633,-0.23999977111816406,1.6149992942810059,5.029998779296875,-1.4799995422363317,1,-0.028795804765059385,3.1738827568477532,22.3799991607666,1.0,22.450000762939453,1.5302323683330474,21.34000015258789,-0.028795804765059385
5747,2023-06-07,22.649999618530273,22.75,22.34000015258789,22.60000038146973,447500.0,-0.011780124645066281,2.279998779296875,0.08474444767723137,40.9506471208292,41.91430737401463,0.39074953285994596,0.6966747555935413,1.5375444280855461,4.609100204763983,37.14207617937599,0.5799999237060547,-0.2279176261810001,-0.6025000572204604,-1.9451423894558637,0.7401422750149429,-1.2738212233381603,0.06882110889723947,0.7698708863290626,74.99998246921783,21.25953978584308,0.6713211661177013,6,-0.44499969482421875,-0.06999969482421875,1.8849997520446777,5.299999237060547,-1.3500003814697266,2,-0.0035320055211217616,-1.2970332181368454,22.920000076293945,3.1738827568477532,22.3799991607666,1.0,22.450000762939453,-0.0035320055211217616
5748,2023-06-08,22.280000686645508,22.649999618530273,22.13999938964844,22.649999618530273,235200.0,-0.01633549395656786,1.756765952182097,-7.400091554131906,35.48388530207197,41.29855713616116,0.5926208852980146,1.031341385939509,1.8649884841814384,4.893767495206422,36.074688739557345,0.5100002288818324,-0.30592012542117786,-0.9164990425109849,-2.325047995291051,0.4920499102690812,-1.620773518901018,-0.21222456612095186,1.0000000000000036,44.13410678589534,-4.104999801224835,0.7042744763900338,6,-0.12000083923339844,0.2349996566772461,2.157499313354492,5.659998893737793,-0.7000007629394567,3,0.0017952875649005495,2.279998779296875,22.649999618530273,-1.2970332181368454,22.920000076293945,3.1738827568477532,22.3799991607666,0.0017952875649005495
5749,2023-06-09,22.18000030517578,22.450000762939453,22.049999237060547,22.280000686645508,160500.0,-0.004488347324408615,-1.222215158017431,0.2702720814904168,34.04636181061366,39.69428083902396,0.5427659624517638,1.0853916587428074,1.9232960051572903,4.90219830178178,34.921768725746624,0.40000152587890625,-0.43538079186231826,-0.951999473571778,-2.424506280499937,0.520507333356381,-1.6882528770358576,-0.21574607010769853,0.9398003768920944,18.518513285739065,-25.31601284752166,0.7362534034640791,6,-0.06000041961669922,0.2799997329711914,2.2574996948242188,5.7599992752075195,-0.43000030517578125,4,0.00541023129998619,1.756765952182097,22.280000686645508,2.279998779296875,22.649999618530273,-1.2970332181368454,22.920000076293945,0.00541023129998619
5750,2023-06-12,21.84000015258789,22.229999542236328,21.71999931335449,22.149999618530273,288000.0,-0.015329132006754342,1.1702169104965352,3.099982833927788,32.15489848028692,38.169479697145334,0.6676611668091006,1.3671074313756968,2.228720845680158,5.1488398583024875,34.266607617299925,0.5100002288818395,-0.5575454591518074,-1.2104996681213365,-2.781385230875756,0.3603858946330831,-1.9959424494985463,-0.42505688674412667,1.1292125251770067,7.692354717627257,-31.07809144108212,0.7854427813772095,6,0.25,0.619999885559082,2.4424991607666016,5.944998741149902,-0.01000022888183949,0,0.007783886222812342,-1.222215158017431,22.18000030517578,1.756765952182097,22.280000686645508,2.279998779296875,22.649999618530273,0.007783886222812342
5751,2023-06-13,21.65999984741211,22.01000022888184,21.59000015258789,21.790000915527344,401400.0,-0.008241772157426164,-2.111106401616325,0.4193590067003427,30.066456182484387,36.86241273507372,0.6441982376196869,1.501212058711939,2.3571567104714504,5.23364675465325,33.279002182773326,0.42000007629394887,-0.6368553141765574,-1.3125,-2.9986396005500247,0.37363960055002465,-2.1555698002750106,-0.46943019972498945,1.1676601063079879,6.034457244143946,-26.54971113668298,0.8430698002750117,6,0.31000041961669567,0.8000001907348633,2.5799994468688965,5.710000038146973,0.2999992370605469,1,0.004155131727696881,1.1702169104965352,21.84000015258789,-1.222215158017431,22.18000030517578,1.756765952182097,22.280000686645508,0.004155131727696881
5752,2023-06-14,21.270000457763672,21.61000061035156,21.209999084472656,21.549999237060547,283900.0,-0.018005512114305677,1.0000000000000178,2.1538190674608995,29.672142527042126,37.2044950070818,0.870175072870321,1.848138674846659,2.673232951966696,5.524420140509783,32.347676626406965,0.4500007629394531,-0.776802449183009,-1.614999389648439,-3.464476694945887,0.2344779156490091,-2.539738042297163,-0.6902607369997149,1.424599935354312,4.166760488757905,-28.003656444736794,0.9247386526487236,6,0.9749994277954102,1.1899995803833008,2.9574990272521973,5.684999465942383,1.1499996185302734,2,0.007992481082993663,-2.111106401616325,21.65999984741211,1.1702169104965352,21.84000015258789,-1.222215158017431,22.18000030517578,0.007992481082993663
5753,2023-06-15,21.399999618530273,21.56999969482422,21.1299991607666,21.350000381469727,276000.0,0.006111855099615315,1.2564165264681717,-0.17856948228882835,32.44147263864396,36.25472432032724,0.8376720371665911,1.6250364039283305,2.4857384566147047,5.293825857203178,32.42625505924606,0.4400005340576172,-0.8996895157036491,-1.3730002403259292,-3.2996559936222063,0.553655512970348,-2.336328116974066,-0.40967236367779236,1.1695247876217252,20.454555306540897,-13.568374153783921,0.9633278766481382,6,0.8050003051757812,1.0600004196166992,2.8274998664855957,4.335000038146973,1.1200008392333984,3,-0.00467291510524781,1.0000000000000178,21.270000457763672,-2.111106401616325,21.65999984741211,1.1702169104965352,21.84000015258789,-0.00467291510524781
5754,2023-06-16,21.31999969482422,21.5,21.15999984741211,21.459999084472656,1145400.0,-0.0037383142585097895,2.0908933277847135,-2.800030518043793,30.169495360941397,34.90291665033052,0.8275503739355798,1.5830000039589613,2.5112860728403774,5.279727775524584,33.171325557941834,0.3400001525878906,-0.9836992240790181,-1.3240001678466804,-3.278227563906526,0.6302272282131653,-2.3011138658766015,-0.3468864698167593,1.1319532835797546,17.272769833384487,-15.310728853988373,0.9771136980299229,6,0.8850002288818359,1.140000343322754,2.827500343322754,4.345000267028809,0.9200000762939453,4,0.012195132861327007,1.2564165264681717,21.399999618530273,1.0000000000000178,21.270000457763672,-2.111106401616325,21.65999984741211,0.012195132861327007
5755,2023-06-20,21.440000534057614,21.51000022888184,21.020000457763672,21.399999618530273,292000.0,0.005628557267874923,4.444432670707238,-0.2857220708446613,33.04349383694391,33.11431702887305,0.6260211936067854,1.3320336953073024,2.3377494309203577,5.051639670750074,34.85718817002093,0.4899997711181676,-0.8478139081561125,-1.077499389648441,-2.9975633988667028,0.8425646195698206,-2.0375313942575737,-0.11746738503930843,0.9014353022632164,42.424259938925786,7.296266461065898,0.960032004609131,6,0.4449996948242223,1.019999504089359,2.6124997138977086,4.194999694824222,0.9899997711181676,1,0.014458929954313637,2.0908933277847135,21.31999969482422,1.2564165264681717,21.399999618530273,1.0000000000000178,21.270000457763672,0.014458929954313637
5756,2023-06-21,21.709999084472656,21.989999771118164,21.190000534057614,21.440000534057614,323400.0,0.012593215657161316,-1.0779240081149069,6.749809269502881,39.240502836361586,32.92430099726555,0.18588131854176027,0.9326451707008871,2.015603919106333,4.674505585350662,35.81325153117436,0.7999992370605504,-0.8545083984478943,-0.6950008392333977,-2.5205329937544185,1.130531315287623,-1.6077669164939081,0.21776523802711267,0.5275506382900161,71.1339293965892,31.085496108005863,0.9127660772605105,6,0.1250009536743164,0.7500009536743164,2.2925009727478027,3.9250011444091797,0.6100006103515625,2,0.005527445614644133,4.444432670707238,21.440000534057614,2.0908933277847135,21.31999969482422,1.2564165264681717,21.399999618530273,0.005527445614644133
5757,2023-06-22,21.850000381469727,22.0,21.56999969482422,21.809999465942386,235700.0,0.00644870119304608,1.529412424687812,0.1481523343953168,56.20437854582158,35.22657802434883,-0.08888053044501021,0.6520163351093515,1.82142829940517,4.438591529086644,37.360385478251885,0.43000030517578125,-0.867197658201718,-0.44449958801269673,-2.108641063119787,1.2196418870943937,-1.2765703255662402,0.3875711495408467,0.2898963945482791,84.69390932693918,40.71972250588551,0.8320707375535449,6,-0.11499977111816406,0.6099996566772461,2.0199995040893555,3.684999465942383,0.5900001525878871,3,0.005034265495767132,-1.0779240081149069,21.709999084472656,4.444432670707238,21.440000534057614,2.0908933277847135,21.31999969482422,0.005034265495767132
5758,2023-06-23,21.709999084472656,22.280000686645508,21.57999992370605,21.82999992370605,906700.0,-0.006407381901732179,-2.6842226784252796,-2.999952317375726,38.21654580729967,35.689931801758384,-0.04273047918187345,0.6654686428225141,1.8958072357632147,4.478018149186276,38.777724527907885,0.7000007629394567,-0.9770504926060255,-0.48250083923339915,-2.0159574294956,1.050955751028802,-1.2492291343645014,0.28422745589770315,-1.0999984741210973,54.76178582295267,12.207158954204736,0.7667282951311007,6,-0.059998512268066406,0.7500009536743164,2.090000629425049,3.825000762939453,0.5,4,0.03270387018712917,1.529412424687812,21.850000381469727,-1.0779240081149069,21.709999084472656,4.444432670707238,21.440000534057614,0.03270387018712917
5759,2023-06-26,22.0,22.1299991607666,21.75,21.84000015258789,433000.0,0.013357942319525806,-1.2352881778096916,-1.3333227370261858,44.345254821018735,37.04441583961748,-0.4033680360079863,0.2712360210996465,1.547358867108521,4.075972807270208,39.74455274116851,0.4200000762939453,-1.0139470856441761,-0.11749992370605611,-1.5230957377111878,1.2880958902990756,-0.820297830708622,0.5852979832965097,-1.3565993881225609,77.77772731882841,35.71498222730479,0.7027979070025666,6,-0.34999942779541016,0.46000003814697266,1.799999713897705,3.429999351501465,0.12000083923339844,0,0.023636384443803227,-2.6842226784252796,21.709999084472656,1.529412424687812,21.850000381469727,-1.0779240081149069,21.709999084472656,0.023636384443803227
5760,2023-06-27,22.79999923706055,22.85000038146973,22.01000022888184,22.01000022888184,458600.0,0.036363601684570535,-1.1265853346435306,4.9374985098824595,48.342530229097854,39.07509073368564,-1.1766030790793884,-0.6287311584627453,0.7127997520398459,3.1658468822477417,40.053735211731315,0.8500003814697301,-0.9680183046869644,0.7254993438720732,-0.5255290591260042,1.9765277468701505,0.09998514237303624,1.35101354537111,-2.12386662368775,96.98788259004182,57.01919160795906,0.6255142014990378,6,-0.8649988174438512,-0.33999919891357777,0.9650006294250453,2.340000152587887,-0.5900001525878942,1,-0.024561380907071606,-1.2352881778096916,22.0,-2.6842226784252796,21.709999084472656,1.529412424687812,21.850000381469727,-0.024561380907071606
5761,2023-06-28,23.20000076293945,23.26000022888184,22.70000076293945,22.85000038146973,237200.0,0.017543927160695416,1.382979932228146,0.4430390137787914,57.33334486219027,42.148557659813214,-1.492092058133899,-1.1000994064005738,0.2683115351020078,2.652136466989578,40.14071148283202,0.5599994659423899,-0.8924744627682806,1.1350008010864236,-0.07621873379557087,2.346220335968418,0.5293910336454282,1.7406105685274191,-2.4369134388427725,96.44973686497403,58.39604567067217,0.605609767440997,6,-1.0600004196166957,-0.7450008392333949,0.6299986839294469,1.759999275207523,-0.8400001525878906,2,-0.03318967381215332,-1.1265853346435306,22.79999923706055,-1.2352881778096916,22.0,-2.6842226784252796,21.709999084472656,-0.03318967381215332
5762,2023-06-29,22.85000038146973,23.489999771118164,22.790000915527344,23.06999969482422,302800.0,-0.015086222843096797,-3.1176615785074357,-0.6285687816415195,57.64073970288349,44.9484762225065,-0.9995081257553373,-0.7947859932606782,0.5746438069374911,2.8868350802511706,39.63336267177823,0.6999988555908203,-0.7744357860485493,0.7875003814697301,-0.4166483113891921,1.9916490743286523,0.185426035040269,1.3895747278991912,-1.9370982830859447,66.49217587553325,28.001079856776983,0.6020743464294608,6,-0.5950002670288121,-0.3950004577636754,0.9599990844726527,2.0449991226196254,-0.14999961853028054,3,-0.02319477802176828,1.382979932228146,23.20000076293945,-1.1265853346435306,22.79999923706055,-1.2352881778096916,22.0,-0.02319477802176828
5763,2023-06-30,22.51000022888184,23.29999923706055,22.51000022888184,22.959999084472656,277300.0,-0.01487965631998911,-2.5111156322453496,2.0454557276991405,54.15616704901695,47.613661965626,-0.5425510865848437,-0.38223551627165264,0.8635456453604498,3.1114195503362687,37.24070031146191,0.7899990081787109,-0.6261288238170941,0.38900022506714294,-0.7805414998790496,1.5585419500133355,-0.19577063740595335,0.9737710875402392,-1.3909303166793023,43.67817981915284,2.5507761973074707,0.5847708624730956,6,-0.2550001144409215,-0.14000034332275746,1.2999992370605433,2.259999275207516,0.28999900817871094,4,-0.0031097154203673094,-3.1176615785074357,22.85000038146973,1.382979932228146,23.20000076293945,-1.1265853346435306,22.79999923706055,-0.0031097154203673094
5764,2023-07-03,22.959999084472656,23.09000015258789,22.559999465942386,22.559999465942386,161200.0,0.01999106401666917,-1.650005960470191,-0.8888903017433202,63.72547094660553,51.02277053336618,-0.8218810447244067,-0.8348718582146226,0.36823589802567724,2.546651665576835,34.71873550409147,0.5799999237060511,-0.42098434298081955,0.8134991645812981,-0.4073594904380968,2.034357819600693,0.20306983707160242,1.4239284920909938,-1.651254783556869,64.18913171792873,18.05447145962279,0.610429327509697,7,-0.6199989318847656,-0.7549991607666016,0.8500003814697266,1.5950002670288086,-0.45999908447265625,0,-0.03266550652901412,-2.5111156322453496,22.51000022888184,-3.1176615785074357,22.85000038146973,1.382979932228146,23.20000076293945,-0.03266550652901412
5765,2023-07-05,22.350000381469727,22.959999084472656,22.309999465942386,22.959999084472656,221100.0,-0.026567888820843155,1.1311508215687078,-1.524998211858965,57.64967293836138,53.06823387803282,-0.07735915720998676,-0.23951592758287532,0.9216774542208661,3.043236602428962,32.19584550002634,0.6499996185302699,-0.250307631972035,0.2050004005432129,-1.0147235423251573,1.424724343411583,-0.4048615708909722,0.814862371977398,-0.8667556429377505,3.3899072188274983,-45.84188151572217,0.6098619714341844,7,0.17999935150146484,-0.1900005340576172,1.4599990844726562,2.089999198913574,0.6399993896484375,2,-0.010290807083252695,-1.650005960470191,22.959999084472656,-2.5111156322453496,22.51000022888184,-3.1176615785074357,22.85000038146973,-0.010290807083252695
5766,2023-07-06,22.26000022888184,22.450000762939453,22.030000686645508,22.299999237060547,199600.0,-0.004026852396052161,1.4705737157731167,0.06557228397666819,61.75771422668819,53.6852711759069,0.11048157222291266,-0.21238565803765397,0.9480728886485146,3.0207029847745943,31.43401955727802,0.4200000762939453,-0.048012090227381066,0.1480002403259313,-1.0179663367080245,1.313966817359887,-0.4349830481910466,0.7309835288429092,-0.6162150877429688,15.753403182400369,-37.56037237769002,0.5829832885169787,7,0.2749996185302699,-0.14000034332275746,1.5549993515014613,1.9299993515014613,0.8500003814697195,3,-0.002246232879382859,1.1311508215687078,22.350000381469727,-1.650005960470191,22.959999084472656,-2.5111156322453496,22.51000022888184,-0.002246232879382859
5767,2023-07-07,22.56999969482422,22.70000076293945,22.239999771118164,22.239999771118164,263900.0,0.013926301112080042,-1.7878854434586382,-8.250202660818053,63.32573725085544,56.475181336301986,-0.09682795433077018,-0.5572566561235348,0.5973917837479981,2.5965944937692207,30.473465616259215,0.4600009918212855,0.1426229783042956,0.461999702453614,-0.6967219987336541,1.6207214036408821,-0.11736114814002008,1.041360553047248,-0.7785173832870029,42.51965547537328,-14.332996985532347,0.5793608505936343,7,0.05000019073486328,-0.4799995422363281,1.2799997329711914,1.619999885559082,0.3600006103515625,4,-0.00930434591546836,1.4705737157731167,22.26000022888184,1.1311508215687078,22.350000381469727,-1.650005960470191,22.959999084472656,-0.00930434591546836
5768,2023-07-10,22.31999969482422,22.809999465942386,22.26000022888184,22.51000022888184,169600.0,-0.01107665057068341,-2.5483882876287507,-0.5757593272259738,60.964908978506415,58.32180957602283,0.27803904184107964,-0.32054067131821995,0.8032887422693378,2.7276378824669862,29.21183103370213,0.5499992370605469,0.2717528652070058,0.20999975204467702,-0.9501091854705273,1.3701086895598813,-0.3700547167129251,0.7900542208022792,-0.3926359865205278,27.358410781923364,-33.07563691539339,0.580054468757602,7,0.43000030517578125,-0.26999950408935547,1.3624997138977086,1.7849998474121094,0.23999977111816762,0,0.01702513769314029,-1.7878854434586382,22.56999969482422,1.4705737157731167,22.26000022888184,1.1311508215687078,22.350000381469727,0.01702513769314029
5769,2023-07-11,22.299999237060547,22.520000457763672,22.149999618530273,22.32999992370605,132300.0,-0.0008960778690472182,-1.242429847123082,0.157897906941704,59.641238921022605,59.57722165290336,0.3856218640325224,-0.30682007291486,0.7761101227735381,2.6450813010570187,27.86209576384727,0.37000083923339844,0.29178703807728823,0.1839993476867683,-0.9788718939250032,1.3468705892985398,-0.3974362731191192,0.7654349684926558,-0.24762464373169735,29.032152210784943,-32.28872593960323,0.5814356208058863,7,0.46000099182128906,-0.044999122619628906,0.2700009346008301,0.7050008773803711,0.5600013732910121,1,0.02242152543077447,-2.5483882876287507,22.31999969482422,-1.7878854434586382,22.56999969482422,1.4705737157731167,22.26000022888184,0.02242152543077447
5770,2023-07-12,22.01000022888184,22.670000076293945,22.0,22.540000915527344,212000.0,-0.013004440273556406,-1.4363588443572075,17.666285205673027,53.348225974759195,59.13443066541102,0.6166188244266948,-0.0036175454530784634,1.0071728024148712,2.819097769797299,26.146644808375907,0.6700000762939453,0.3992629162574701,-0.1144996643066385,-1.271346132190967,1.04234680357769,-0.6929228982488027,0.4639235696355257,1.4799995422363246,1.2345969722590886,-56.4141700993549,0.5784232339421638,7,0.7349996566772425,0.24499988555907848,0.5574998855590785,0.9949998855590785,1.2800006866455043,2,0.022262597274995688,-1.242429847123082,22.299999237060547,-2.5483882876287507,22.31999969482422,-1.7878854434586382,22.56999969482422,0.022262597274995688
5771,2023-07-13,21.75,22.100000381469727,21.670000076293945,22.0,219600.0,-0.011812822634170828,-1.0975632449129598,0.4716975020962846,48.913039421990476,58.16468618975624,0.7256120351471864,0.27770928181125143,1.2027108530915953,2.9586696968409214,24.413357993087743,0.43000030517578125,0.4631288808483518,-0.3789999008178704,-1.5289179930787,0.7709181914429593,-0.953958946948287,0.1959591453125462,1.710199775695802,7.017540924361852,-45.25999297925074,0.5749590461304153,7,0.7349996566772461,0.505000114440918,0.817500114440918,1.255000114440918,1.7299995422363281,3,0.05701148372957077,-1.4363588443572075,22.01000022888184,-1.242429847123082,22.299999237060547,-2.5483882876287507,22.31999969482422,0.05701148372957077
5772,2023-07-14,21.440000534057614,21.63999938964844,21.290000915527344,21.63999938964844,188300.0,-0.01425284900884538,2.500004768398778,0.7999954223633097,47.16982565548629,57.3884260349195,0.9102969108729724,0.6335818092874455,1.4562120056199497,3.1326015551590025,22.466519150474785,0.45999908447265625,0.4432385263446328,-0.6974993705749561,-1.8229349842724254,0.4279362431225131,-1.2602171774236908,-0.13478156372622152,1.9485912536621157,9.868405367183527,-40.35599100048681,0.5627178068487342,7,0.7500000000000036,0.8149995803833043,1.084999561309818,1.5649995803833043,1.3799991607666051,4,0.07789179266302426,-1.0975632449129598,21.75,-1.4363588443572075,22.01000022888184,-1.242429847123082,22.299999237060547,0.07789179266302426
5773,2023-07-17,21.299999237060547,21.649999618530273,21.229999542236328,21.3799991607666,222300.0,-0.006529911077878592,-2.8181944287906506,0.4000019073595326,42.424232415851606,55.021621753724624,0.9617475010312795,0.8070869703463437,1.5488512854409322,3.144878104768029,20.37978672250288,0.4200000762939453,0.33992572003569776,-0.8325006484985344,-1.97252612975727,0.30752483276020115,-1.402513389127904,-0.26248790786916487,1.9626770983276387,4.861088115500514,-40.14806032798728,0.570012740629368,7,0.7950000762939453,0.9550008773803711,1.0925006866455078,1.705000877380371,1.1599998474121094,0,0.07652587448356063,2.500004768398778,21.440000534057614,-1.0975632449129598,21.75,-1.4363588443572075,22.01000022888184,0.07652587448356063
5774,2023-07-18,21.57999992370605,21.729999542236328,21.239999771118164,21.25,198200.0,0.013145572613839418,-1.7999956403507338,-4.1250029802350365,35.121960977511236,52.518542646963496,0.5201022133855098,0.5771545915392373,1.2305357072713896,2.7379631691763073,18.118481962386756,0.48999977111816406,0.25788043469277255,-0.565499973297122,-1.6719495447280686,0.5409495981338246,-1.118724759012597,-0.012275187581646918,1.5200622682299851,24.305573032219364,-13.544976602891772,0.5532247857154741,7,0.43999958038330433,0.6750001907348668,0.7575001716613805,1.4250001907348668,0.7900009155273473,1,0.04541239785454243,-2.8181944287906506,21.299999237060547,2.500004768398778,21.440000534057614,-1.0975632449129598,21.75,0.04541239785454243
5775,2023-07-19,21.75,21.850000381469727,21.57999992370605,21.57999992370605,147100.0,0.007877668067421961,-2.1764745481267815,0.515151865445209,31.266134843178392,49.130589382129074,0.286131400085722,0.4548922462457803,1.0101886423983828,2.5188283055266574,15.522543968314034,0.2700004577636754,0.2133844200956574,-0.4109998703002944,-1.4840164190555356,0.6620166784549468,-0.947508144677915,0.12550840407732622,1.2004571799600612,59.77010990263763,28.120290199724522,0.5365082743776199,7,0.26999950408935547,0.505000114440918,0.5399999618530273,1.255000114440918,0.38999938964844105,2,0.05103451082076127,-1.7999956403507338,21.57999992370605,-2.8181944287906506,21.299999237060547,2.500004768398778,21.440000534057614,0.05103451082076127
5776,2023-07-20,21.82999992370605,21.93000030517578,21.5,21.709999084472656,154600.0,0.0036781574117725757,1.687488451657895,0.7058869728146487,35.83332097088309,46.07587646213214,0.1550238531660426,0.4051138350553707,0.8877927706517035,2.3794409681611732,13.82685243790858,0.43000030517578125,0.0798144703326571,-0.3369999885559132,-1.400699657961539,0.7266996808497126,-0.8688498232587243,0.19484984614689793,0.9828206452361101,85.71424678884533,56.0563431017644,0.5318498347028128,7,0.18999958038330433,0.42500019073486683,0.4450001716613805,1.1750001907348668,0.42000007629394887,3,0.06688048542940317,-2.1764745481267815,21.75,-1.7999956403507338,21.57999992370605,-2.8181944287906506,21.299999237060547,0.06688048542940317
5777,2023-07-21,21.959999084472656,22.059999465942386,21.8700008392334,21.979999542236328,170200.0,0.00595506922679534,1.1110922731318174,-0.16666931574346833,41.887882700785084,43.95620687571866,-0.0789007890617448,0.29911375171272425,0.7199026669410387,2.1985103444050544,11.959809497776055,0.22999954223633523,0.013215285623850548,-0.21250076293945241,-1.270420901328638,0.8454193754497332,-0.7414608321340452,0.3164593062551404,0.7261958023330379,87.95176016122804,57.5860077905898,0.5289600691945922,7,-0.009999275207519531,0.2950010299682617,0.2550010681152344,1.0450010299682617,0.4800014495849574,4,0.06921678147238297,1.687488451657895,21.82999992370605,-2.1764745481267815,21.75,-1.7999956403507338,21.57999992370605,0.06921678147238297
5778,2023-07-24,22.420000076293945,22.43000030517578,21.959999084472656,21.959999084472656,180800.0,0.020947222723089354,-1.0434791622611155,-22.999523173755485,42.05883722404447,42.00260668716553,-0.5847138916039221,-0.1106410784121934,0.2336671367237777,1.6868616150065492,10.332978178564149,0.470001220703125,-0.05850542832197547,0.2120001792907722,-0.8280727613094889,1.2520731198910333,-0.30803629100935837,0.7320366495909028,0.14969918294620044,99.15964500891967,70.05378037695345,0.5200364703001304,7,-0.4700002670288086,-0.16499996185302734,-0.06750011444091797,0.5850000381469727,-0.25,0,0.01784119612707835,1.1110922731318174,21.959999084472656,1.687488451657895,21.82999992370605,-2.1764745481267815,21.75,0.01784119612707835
5779,2023-07-25,22.520000457763672,22.54999923706055,22.149999618530273,22.299999237060547,149900.0,0.004460320300152976,1.8571525885558111,0.4782624920700078,52.94117647058823,41.95737896447987,-0.7266391156036285,-0.17885696588707134,0.10579668603837433,1.5276064311892057,8.640407211227433,0.399999618530277,-0.16769446044844472,0.28600053787231516,-0.7581693462043191,1.3301704219489494,-0.23608440416600018,0.8080854799106305,-1.2900009155273438,97.14297132435453,62.1080420983904,0.522084942038317,7,-0.6300010681152344,-0.2650003433227539,-0.1875004768371582,0.4849996566772461,-0.4500007629394531,1,-0.002664359328213517,-1.0434791622611155,22.420000076293945,1.1110922731318174,21.959999084472656,1.687488451657895,21.82999992370605,-0.002664359328213517
5780,2023-07-26,22.239999771118164,22.6299991607666,22.149999618530273,22.479999542236328,303200.0,-0.012433422777705982,-1.2857116906826036,-1.0909019975031211,49.6753174371194,42.042076521716425,-0.45883320826109397,0.06012131658352615,0.35409905057283453,1.7475596045186137,8.337008818855564,0.4799995422363281,-0.2609378748711606,0.03399982452392436,-0.9757298785932207,1.0437295276410694,-0.47086502703464816,0.5388646760824969,-0.983600234985353,65.48675404467926,26.85565986571921,0.5048648515585726,7,-0.3100004196166992,0.015000343322753906,0.09250020980834961,0.7450008392333949,-0.4799995422363246,2,0.005845371827928769,1.8571525885558111,22.520000457763672,-1.0434791622611155,22.420000076293945,1.1110922731318174,21.959999084472656,0.005845371827928769
5781,2023-07-27,22.43000030517578,22.6299991607666,22.200000762939453,22.200000762939453,251800.0,0.008543189568929854,-2.7391239447365368,-0.9583323399216397,47.63514776138061,42.0937789779269,-0.6059544324233777,-0.20081961345673704,0.14201394675006185,1.4849137296868804,8.701748595742053,0.42999839782714844,-0.3448664821156946,0.262500381469728,-0.6407540095721345,1.1657547725115904,-0.18912681405120324,0.7141275769906592,-1.1186567840576203,73.68430298801881,34.07675483778921,0.45162719552093045,7,-0.5000009536743164,-0.09000015258789062,-0.25750017166137695,0.4250001907348633,-1.0599994659423828,3,-0.012929153436543772,-1.2857116906826036,22.239999771118164,1.8571525885558111,22.520000457763672,-1.0434791622611155,22.420000076293945,-0.012929153436543772
5782,2023-07-28,22.31999969482422,22.57999992370605,22.200000762939453,22.450000762939453,153100.0,-0.004904173377393128,-1.0540554473003014,-0.5652231602341897,50.0,42.935530931721175,-0.40007029104560843,-0.13972496377096988,0.2346439819725461,1.5320688270666771,9.11366052104621,0.379999160766598,-0.37824664230856797,0.17899980545043803,-0.6693769256505036,1.0273765365513796,-0.24518856010003276,0.6031881710009088,-0.9559099481201194,53.73142826234866,12.055009196506944,0.4241883655504701,7,-0.38500022888183594,0.039999961853027344,-0.1724996566772461,0.5350008010864258,-1.3099994659423793,4,-0.003136187086976161,-2.7391239447365368,22.43000030517578,-1.2857116906826036,22.239999771118164,1.8571525885558111,22.520000457763672,-0.003136187086976161
5783,2023-07-31,22.440000534057614,22.450000762939453,22.21999931335449,22.26000022888184,161900.0,0.0053763817595939845,1.3000057220241061,-1.3846063558202453,52.39727928837696,44.85501074403959,-0.3814719181134478,-0.2795727304051958,0.07832136756894315,1.3507192996488442,9.444475923736544,0.2300014495849645,-0.3637783755029069,0.30250062942504385,-0.5400237424854062,1.145025001335494,-0.11876155653018117,0.7237628153802689,-1.0252744107910132,60.41691501958933,16.43300084993769,0.42126218595522547,7,-0.37500095367431285,-0.08000087738036754,-0.34250020980834606,0.4149999618530309,-1.7100009918212855,0,0.0,-1.0540554473003014,22.31999969482422,-2.7391239447365368,22.43000030517578,-1.2857116906826036,22.239999771118164,0.0
5784,2023-08-01,22.209999084472656,22.649999618530273,22.170000076293945,22.440000534057614,137300.0,-0.010249618721527187,-2.096776575257339,-1.277783664646324,53.496475747715635,47.325048622321496,-0.05890121930158543,-0.11451139879847005,0.2601976618588182,1.526832410023843,9.949258410938201,0.4799995422363281,-0.3167169732465531,0.10999917984008789,-0.6400746392975485,0.8600729989777243,-0.2650377297287321,0.48503608940890786,-0.7466620397060559,11.999893188476562,-35.84691689257506,0.3750369095688186,8,-0.13499927520751953,0.15000057220458984,-0.154998779296875,0.6450014114379883,-1.4199981689453125,1,-0.001800945962518119,1.3000057220241061,22.440000534057614,-1.0540554473003014,22.31999969482422,-2.7391239447365368,22.43000030517578,-0.001800945962518119
5785,2023-08-02,22.1200008392334,22.3799991607666,21.8799991607666,22.0,137800.0,-0.004052149885146905,-1.7777583512146018,-0.5217394909899158,56.87732790106197,49.6632716145636,0.09957218065537177,-0.044931278975020916,0.2977760832414482,1.5629895911223848,9.84484755868635,0.5,-0.22729893058142636,0.031500911712647905,-0.7094310471969045,0.7724328706222003,-0.3389650677421301,0.4019668911674259,-0.5854640400409785,31.16903062159712,-20.940120095221385,0.3704659794547766,8,0.1399993896484375,0.23999881744384766,-0.06500053405761719,0.7349996566772461,-0.8100013732910121,2,-0.0022604494806570674,-2.096776575257339,22.209999084472656,1.3000057220241061,22.440000534057614,-1.0540554473003014,22.31999969482422,-0.0022604494806570674
5786,2023-08-03,22.209999084472656,22.420000076293945,21.88999938964844,22.09000015258789,161400.0,0.004068636610520926,-1.0384623849173014,0.9999841055392196,65.5869954509408,52.2965063645809,0.07727132831589856,-0.14637212665928345,0.15564540499554624,1.4224801290991316,9.355617096482389,0.5300006866455043,-0.11587154454521098,0.1239992141723647,-0.6148306548253828,0.8628290831701122,-0.24541572032650905,0.49341414867123845,-0.6085345161199669,42.8571074703618,-13.9923002350438,0.369414934498873,8,0.05500030517578125,0.15000057220458984,-0.012498855590820312,0.6450014114379883,-1.029998779296875,3,-0.02026109293743361,-1.7777583512146018,22.1200008392334,-2.096776575257339,22.209999084472656,1.3000057220241061,22.440000534057614,-0.02026109293743361
5787,2023-08-04,22.36000061035156,22.6200008392334,22.15999984741211,22.15999984741211,200300.0,0.006753783523735901,-3.5999923706345727,1.6666878596178616,71.37096650146592,55.55340961762772,-0.011200883802761297,-0.329823119812783,-0.04904418529714505,1.2370166161852403,9.451282288036344,0.46000099182128906,0.009122235869369888,0.2845006942749002,-0.4309669227672437,0.9999683113170441,-0.07323311424617174,0.6422345027959722,-0.6956239389882128,62.33781353572638,-1.0428324246769165,0.357733808521072,8,-0.09500122070312145,-9.536743128535363e-07,-0.06250047683715465,0.46999931335449574,-1.1400012969970703,4,-0.04427548050512309,-1.0384623849173014,22.209999084472656,-1.7777583512146018,22.1200008392334,-2.096776575257339,22.209999084472656,-0.04427548050512309
5788,2023-08-07,22.70000076293945,22.71999931335449,22.36000061035156,22.36000061035156,194500.0,0.015205730917130955,-1.1176384790584435,1.6999942779759596,72.04723611222713,57.676305133365375,-0.34342037276528004,-0.6744755786765388,-0.4309153819155256,0.8650875845586334,9.823939992714358,0.3599987030029297,0.11817357165691078,0.6055007934570291,-0.15600701868206102,1.3670086055961193,0.22474688738748583,0.9862546995265724,-0.9764867147460876,97.61922062115976,28.08565976953419,0.38075390606954435,8,-0.4000015258789027,-0.4350013732910121,-0.34500074386596324,0.08999919891357422,-1.610000610351559,0,-0.0744493602315972,-3.5999923706345727,22.36000061035156,-1.0384623849173014,22.209999084472656,-1.7777583512146018,22.1200008392334,-0.0744493602315972
5789,2023-08-08,22.79999923706055,22.809999465942386,22.32999992370605,22.6299991607666,176200.0,0.004405218976219594,4.052612558349532,0.5000000000000104,71.25503478013773,60.074051504811855,-0.44647586862138766,-0.7748201100553764,-0.5644267190102035,0.7343756202122016,10.10888927348676,0.47999954223633523,0.1985205923071014,0.6804992675781278,-0.13996228036273095,1.5009608155189866,0.27026849360769845,1.0907300415485572,-0.996766367654299,98.92470692469873,26.993034290050076,0.4102307739704291,8,-0.45499992370605824,-0.639999389648441,-0.4874992370605504,-0.009999275207526637,-1.399999618530277,1,-0.09078946333732829,-1.1176384790584435,22.70000076293945,-3.5999923706345727,22.36000061035156,-1.0384623849173014,22.209999084472656,-0.09078946333732829
5790,2023-08-09,22.5,22.86000061035156,22.3799991607666,22.76000022888184,198100.0,-0.013157861714877317,1.0869583245222476,-1.529412424687801,62.453530544161545,61.72053848067641,-0.11814083830339683,-0.4598034687282606,-0.30727538736188365,1.0046388130299633,10.447992880763994,0.4800014495849574,0.24089766458559225,0.35600004196167134,-0.4798142866497308,1.1918143705730735,-0.061907122344027954,0.7739072062673706,-0.5960904709401333,62.88658172093764,-7.0000627780668765,0.4179071643057008,8,-0.13000011444091797,-0.4050006866455078,-0.22749996185302734,0.2899999618530238,-1.25,2,-0.07599995930989578,4.052612558349532,22.79999923706055,-1.1176384790584435,22.70000076293945,-3.5999923706345727,22.36000061035156,-0.07599995930989578
5791,2023-08-10,22.989999771118164,23.06999969482422,22.5,22.5,225600.0,0.02177776760525174,-1.3265304533653042,-1.8846128452481128,66.8852508225047,63.59667746095471,-0.5815020969280482,-0.8981932485278747,-0.8266084012763955,0.49942579778142004,10.4283982260788,0.5699996948242188,0.24485601949783842,0.7839998245239244,-0.11064874591097507,1.6786483949588238,0.3366755393064764,1.2313241097413723,-0.9713593123032958,91.2087981186413,22.632077314226322,0.44732428521744916,8,-0.5150003433227539,-0.8400001525878906,-0.6449999809265137,-0.19999980926514027,-1.6999988555908203,3,-0.07307526411054277,1.0869583245222476,22.5,4.052612558349532,22.79999923706055,-1.1176384790584435,22.70000076293945,-0.07307526411054277
5792,2023-08-11,23.11000061035156,23.31999969482422,22.989999771118164,23.01000022888184,160200.0,0.0052196972782987405,-3.714240950395771,0.2040825064908127,62.73063250050494,64.74482781785781,-0.6455421902799401,-0.9345835622087044,-0.9593562770327573,0.3594859077243271,10.023070723047256,0.3299999237060547,0.2870577181574987,0.8205006599426241,-0.0847935224366907,1.725794842321939,0.3678535687529667,1.2731477511322815,-0.9441698584953819,78.78796636129786,13.498158606973504,0.4526470911896572,8,-0.5100011825561488,-0.8350009918212855,-0.7825007438659632,-0.32000064849853516,-2.060001373291012,4,-0.08351364146270435,-1.3265304533653042,22.989999771118164,1.0869583245222476,22.5,4.052612558349532,22.79999923706055,-0.08351364146270435
5793,2023-08-14,22.93000030517578,23.1299991607666,22.670000076293945,23.059999465942386,203300.0,-0.007788849001377773,2.4074189195871627,-1.2999866486106297,57.34766510523914,65.17273774647154,-0.4344085903785029,-0.6600473909239852,-0.7441663042345397,0.516382003108987,9.186353718243478,0.45999908447265625,0.32175474479091193,0.5590003013610847,-0.2606507492597423,1.3786513519819117,0.1491747760506712,0.9688258266714982,-0.5795025224447166,60.606113150112364,-0.6274475939038879,0.4098255253104139,8,-0.3300008773803711,-0.6550006866455078,-0.5750002861022949,-0.14000034332275746,-1.6000003814697301,0,-0.07457483510958829,-3.714240950395771,23.11000061035156,-1.3265304533653042,22.989999771118164,1.0869583245222476,22.5,-0.07457483510958829
5794,2023-08-15,22.559999465942386,22.979999542236328,22.51000022888184,22.81999969482422,168600.0,-0.01613610267374821,-1.6111167036658631,2.0000146720071954,55.55554819696025,65.02587333490469,-0.010660120662841166,-0.2243663992499556,-0.3783338168375998,0.8679180607305703,8.332735689071146,0.46999931335448863,0.3497204875789599,0.13999948501587411,-0.5931554820935183,0.8731544521252665,-0.2265779985388221,0.5065769685705703,-0.05438137727641745,19.14895775631035,-39.83035534076714,0.36657748355469616,8,0.04500007629394176,-0.2849998474121129,-0.15999937057495472,0.14500045776366832,-0.4499988555908274,1,-0.06515954557417758,2.4074189195871627,22.93000030517578,-3.714240950395771,23.11000061035156,-1.3265304533653042,22.989999771118164,-0.06515954557417758
5795,2023-08-16,22.86000061035156,23.10000038146973,22.54999923706055,22.54999923706055,224700.0,0.013297923382581178,-2.548378760844233,-1.1923119245864249,57.190636518242265,64.09294456460484,-0.2175288994092348,-0.46055835456352057,-0.676846509831794,0.5578750474426108,7.7914513456620575,0.5500011444091797,0.3695663839552985,0.38450059890746857,-0.30164768784912965,1.0706488856640668,0.04142645552916946,0.7275747422857677,0.4599990844726598,43.90252979651796,-12.670732692274335,0.34307414337829994,8,-0.12000083923339488,-0.5850009918212855,-0.352500438690182,-0.1800003051757777,-0.7300014495849574,2,-0.06386705830445871,-1.6111167036658631,22.559999465942386,2.4074189195871627,22.93000030517578,-3.714240950395771,23.11000061035156,-0.06386705830445871
5796,2023-08-17,23.290000915527344,24.51000022888184,22.96999931335449,23.20000076293945,330900.0,0.018810161578957763,-4.599972256901049,0.2903217867470802,64.65258033622342,63.34645721291124,-0.5344200877828165,-0.8174836238776635,-1.1177395407420931,0.11256713307167843,8.16390614482997,1.6499996185302805,0.4174224809273994,0.7415008544921875,0.034176957284238085,1.448824751700137,0.3878389058882128,1.0951628030961622,-0.7400016784667933,39.00003433227521,-17.19191969030134,0.3536619486039746,8,0.12999916076660156,-0.4200010299682617,-0.7900009155273438,-0.6100006103515625,-1.0900001525878906,3,-0.08759127674259914,-2.548378760844233,22.86000061035156,-1.6111167036658631,22.559999465942386,2.4074189195871627,22.93000030517578,-0.08759127674259914
5797,2023-08-18,23.479999542236328,24.059999465942386,23.059999465942386,23.229999542236328,464000.0,0.00815794844311557,-2.389829631784866,2.7777730682828556,65.38460453260646,62.6061648151756,-0.613338466044361,-0.9357450572482016,-1.3079434234971785,-0.09418474217633133,8.847875038117294,1.0,0.4731168005166708,0.8554994583129876,0.09015859604797427,1.6208403205780009,0.4728290271804809,1.2381698894454942,-0.9300003051757777,48.49996566772443,-6.861887815770849,0.38267043113250654,8,-0.05999946594238281,-0.6099996566772461,-1.109999656677246,-0.7999992370605469,-2.4399986267089844,4,-0.09327081215523736,-4.599972256901049,23.290000915527344,-2.548378760844233,22.86000061035156,-1.6111167036658631,22.559999465942386,-0.09327081215523736
5798,2023-08-21,22.81999969482422,23.670000076293945,22.79999923706055,23.459999084472656,215200.0,-0.02810902301019591,-1.5588248493756405,-2.55999755859375,58.00526248337953,61.13396789331359,0.0731676657868654,-0.2574408689536227,-0.6438943235839218,0.5396250744915143,10.113302578524472,0.8700008392333949,0.48768997239857015,0.17549962997436452,-0.5882441102395006,0.9392433701882297,-0.20637224013256628,0.5573715000812953,-0.23080043792724325,15.499973297118963,-43.47364384369118,0.38187187010693174,8,0.625,0.05000019073486328,-0.5974993705749512,-0.1399993896484375,-1.029998779296875,0,-0.07756356185075342,-2.389829631784866,23.479999542236328,-4.599972256901049,23.290000915527344,-2.548378760844233,22.86000061035156,-0.07756356185075342
5799,2023-08-22,22.459999084472656,22.81999969482422,22.450000762939453,22.75,159400.0,-0.015775662364851506,-1.387108682811577,0.4531268626469256,54.16664524015998,60.21320285953563,0.42450898502826817,0.10312118531000891,-0.28072040805395204,0.8725134275685278,11.099485347190589,0.3699989318847656,0.4674978807706971,-0.18150091171264648,-0.9477710069767191,0.5847691835514262,-0.564635959344681,0.20163413591938806,2.0500011444091832,0.48535554006220094,-59.443977551588546,0.3831350476320356,8,1.0200014114379883,0.41500091552734375,-0.28499937057495117,0.12000083923339844,-0.4199981689453125,1,-0.05031162986768822,-1.5588248493756405,22.81999969482422,-2.389829631784866,23.479999542236328,-4.599972256901049,23.290000915527344,-0.05031162986768822
5800,2023-08-23,22.3700008392334,22.520000457763672,22.149999618530273,22.450000762939453,176800.0,-0.0040070458106775675,2.3636544913865603,0.2758609349925022,51.96080585481243,58.55493119645871,0.552197012608822,0.21434787877106487,-0.17756832033769498,0.9405086591094935,11.759657922827577,0.37000083923339844,0.4156741080994948,-0.2779992103576667,-1.0320369278796129,0.4760385071642794,-0.6550180691186398,0.09901964840330635,2.098799400329593,9.322083212103564,-50.58703069822489,0.377018858760973,8,0.9599990844726562,0.6349992752075195,-0.23250102996826172,0.14499950408935547,-0.37000083923339844,2,-0.011622718780852304,-1.387108682811577,22.459999084472656,-1.5588248493756405,22.81999969482422,-2.389829631784866,23.479999542236328,-0.011622718780852304
5801,2023-08-24,22.13999938964844,22.459999084472656,22.0,22.21999931335449,183900.0,-0.01028169159393022,-1.5555596763853494,0.9999999999999112,47.355754461866404,56.84661141438776,0.7252096382159472,0.4442881021146192,0.0689883741582129,1.1399207453361306,12.349685264373026,0.45999908447265625,0.35212278378255846,-0.4935006141662548,-1.2758125633546271,0.28881133502211753,-0.8846565887604392,-0.1023446395720704,2.23604882507324,6.796088638032518,-50.62445751729272,0.39115597459418544,8,1.115000724792477,0.8650007247924769,-0.002499580383304334,0.3200006484985316,0.4000015258789027,3,-0.00045168153376351494,2.3636544913865603,22.3700008392334,-1.387108682811577,22.459999084472656,-1.5588248493756405,22.81999969482422,-0.00045168153376351494
5802,2023-08-25,22.25,22.36000061035156,22.059999465942386,22.190000534057614,130700.0,0.004968410721952754,1.14286006226116,-0.7499940395299491,44.27479989827478,55.39407083583617,0.5368438151883055,0.34654178092750954,-0.010264671740358722,0.9913569459059133,12.971598416618724,0.3000011444091726,0.3354013134156588,-0.3800000190734849,-1.1688168204423768,0.40881678229540697,-0.7744084197579326,0.014408381610962806,1.9834853218383799,14.970059196332407,-35.82208956628605,0.3944084006844465,8,1.005000114440918,0.9400005340576172,-0.11250019073486328,0.21000003814697266,0.6900005340576136,4,-0.0022471567218222965,-1.5555596763853494,22.13999938964844,2.3636544913865603,22.3700008392334,-1.387108682811577,22.459999084472656,-0.0022471567218222965
5803,2023-08-28,22.440000534057614,22.63999938964844,22.209999084472656,22.209999084472656,140200.0,0.008539349845285926,-2.7391095225853843,3.833391613948914,45.52240682583676,54.27927735015578,0.3017606370051098,0.16500093036761498,-0.17086677305529108,0.7716498149971862,13.792754353250219,0.4300003051757848,0.26191568546023447,-0.18999948501587127,-0.9788162863847631,0.5988173163530206,-0.584407885700319,0.20440891566857644,1.6594756684704635,53.658621684235555,8.584999400523031,0.3944084006844465,8,0.8149995803833043,0.7549991607666051,-0.3375005722045863,0.01999950408935902,0.779998779296875,0,-0.06238857331600611,1.14286006226116,22.25,-1.5555596763853494,22.13999938964844,2.3636544913865603,22.3700008392334,-0.06238857331600611
5804,2023-08-29,22.170000076293945,22.489999771118164,22.100000381469727,22.489999771118164,109300.0,-0.012032105674591342,1.4374985098824595,-1.391294252282606,45.864666326626676,53.020836217754045,0.5706297073572131,0.4551888873782275,0.12857985176870557,1.012626790540292,14.126871677278166,0.3899993896484375,0.18810003457272373,-0.4579999923706062,-1.251489409318257,0.33548942457704456,-0.8547447008444315,-0.06125528389678081,1.8035075540824472,26.562537252938363,-15.586269809375644,0.3967447084738262,8,1.0850000381469727,1.0249996185302734,-0.06750011444091797,0.28999996185302734,1.239999771118164,1,-0.017140241743748508,-2.7391095225853843,22.440000534057614,1.14286006226116,22.25,-1.5555596763853494,22.13999938964844,-0.017140241743748508
5805,2023-08-30,22.06999969482422,22.3799991607666,21.899999618530273,22.18000030517578,260600.0,-0.004510617100838665,-1.1333276819395584,0.3437522351763107,37.22223605637046,49.97302018665927,0.6110411946772807,0.5810415435159868,0.25360292571854615,1.0830468906094382,15.041616394519147,0.4799995422363281,0.13675030260569443,-0.5555003166198738,-1.3560129293241978,0.2450122960844503,-0.9557566229720358,-0.15524401026771173,1.7850974777295896,22.972990388506307,-12.434278046353395,0.40025630635216236,8,0.9099998474121094,1.125,0.0025000572204589844,0.3900003433227539,0.8899993896484375,2,-0.0013592559905613033,1.4374985098824595,22.170000076293945,-2.7391095225853843,22.440000534057614,1.14286006226116,22.25,-0.0013592559905613033
5806,2023-08-31,21.76000022888184,22.049999237060547,21.690000534057614,22.049999237060547,189700.0,-0.014046192579471595,1.4827581670974903,2.6363399916770383,32.189981847489676,46.28472877720185,0.7612387954419866,0.9018373331933311,0.576834585010289,1.3610437882371365,15.762290341348276,0.3799991607666051,0.10735734430564747,-0.8429998397827099,-1.714806313903928,0.028806634338508275,-1.2789030768433172,-0.4070966027221026,1.9386891393500854,7.368397805141706,-21.61992472278356,0.4359032370606087,8,0.9200000762939418,1.340000152587887,0.3324995040893519,0.6999998092651332,1.19000053405761,3,0.011029401130226546,-1.1333276819395584,22.06999969482422,1.4374985098824595,22.170000076293945,-2.7391095225853843,22.440000534057614,0.011029401130226546
5807,2023-09-01,21.3700008392334,21.8700008392334,21.3700008392334,21.780000686645508,134600.0,-0.01792276587988262,-1.4390252979651839,1.4137974125740917,30.500015974037083,43.22859027616381,0.9168787304156325,1.2794643874075788,0.9712938094224697,1.7151705150720318,16.190964499060666,0.5,0.03415916153242193,-1.1834992408752427,-2.2117787846012256,-0.15521969714925987,-1.6976390127382324,-0.6693594690122531,2.127819645581095,0.0,-23.95661960791804,0.5141397718629912,9,0.7249994277954102,1.5699996948242188,0.7649989128112793,1.0899991989135742,2.1299991607666016,4,0.0547496504607492,1.4827581670974903,21.76000022888184,-1.1333276819395584,22.06999969482422,1.4374985098824595,22.170000076293945,0.0547496504607492
5808,2023-09-05,21.01000022888184,21.25,20.61000061035156,21.25,282900.0,-0.016846073758248536,4.333333333333363,0.5853655132630474,30.576458834270966,40.60745845328725,1.1098421576891155,1.5877683868513408,1.3361763188905194,2.032529752800972,16.83941925525664,0.7600002288818395,-0.12492702707361047,-1.4589998245239215,-2.6936383734311633,-0.22436127561667973,-2.0763190989775424,-0.8416805500703006,2.2324818984629218,21.276584951621636,-3.1523405722853006,0.617319274453621,9,0.6149997711181605,1.5500001907348597,1.137499332427975,1.4499998092651332,2.039999008178711,1,0.09186103208712293,-1.4390252979651839,21.3700008392334,1.4827581670974903,21.76000022888184,-1.1333276819395584,22.06999969482422,0.09186103208712293
5809,2023-09-06,20.729999542236328,21.11000061035156,20.709999084472656,20.93000030517578,172000.0,-0.013327019685635322,-2.333322737026117,0.8333373069801202,23.17379832268675,37.40890206082884,1.250096259937166,1.796864681187607,1.6085568997611333,2.2703827142129853,17.324865243338422,0.4000015258789027,-0.3271989887208093,-1.635500526428224,-3.082158819261892,-0.18884223359455632,-2.358829672845058,-0.9121713800113902,2.1439351727293854,6.779606223780857,-14.558719707528713,0.7233291464168335,9,0.8950004577636719,1.830000877380371,1.4825000762939453,1.7300004959106445,2.0400009155273438,2,0.12011576585155792,4.333333333333363,21.01000022888184,-1.4390252979651839,21.3700008392334,1.4827581670974903,21.76000022888184,0.12011576585155792
5810,2023-09-07,20.790000915527344,20.86000061035156,20.56999969482422,20.75,432600.0,0.002894422316255474,2.2222269317171226,-0.20000381468271378,15.277799853557966,33.8446848821279,1.053152628271011,1.6887700437157847,1.5156852195376018,2.17597852793541,17.7955140515561,0.2900009155273402,-0.46906446855946626,-1.4899991989135728,-3.096485953073138,0.11648755524599252,-2.2932425759933537,-0.6867558218337919,1.7669830247923883,14.864951942532084,-4.064166099178049,0.8032433770797822,9,0.8149986267089844,1.7499990463256836,1.4274988174438477,1.669999122619629,2.089998245239258,3,0.12602206909610936,-2.333322737026117,20.729999542236328,4.333333333333363,21.01000022888184,-1.4390252979651839,21.3700008392334,0.12602206909610936
5811,2023-09-08,21.309999465942386,21.38999938964844,20.780000686645508,20.8799991607666,164500.0,0.025011954185469643,1.0677916787896293,10.749761586877831,22.39187207861569,31.413248457721334,0.4504016815276337,1.0924681891909565,0.9552858586239203,1.617385787761151,17.455552522765682,0.6099987030029332,-0.5662668395125614,-0.8860006332397425,-2.511746145011241,0.7397448785317557,-1.6988733891254917,-0.0731278773539934,0.929066995098065,56.9230092066173,40.01039931328481,0.8128727558857489,9,0.29500007629394176,1.230000495910641,1.0000004768371547,1.1500005722045863,1.6700000762939418,4,0.077428421392844,2.2222269317171226,20.790000915527344,-2.333322737026117,20.729999542236328,4.333333333333363,21.01000022888184,0.077428421392844
5812,2023-09-11,21.18000030517578,21.489999771118164,21.0,21.309999465942386,387500.0,-0.006100383107675356,1.0,-0.30232341512748756,25.88237274063431,29.231022448254393,0.4611551429051026,1.1283120952082584,1.053823914774913,1.7105170957963622,16.537951049842338,0.48999977111816406,-0.6577844105440889,-0.9194997787475572,-2.5459323499431967,0.7069327924480824,-1.7327160643453787,-0.10628349314973562,0.792015473270073,66.30440867014275,47.18016694862509,0.8132162855978204,9,0.34999942779541016,1.359999656677246,1.1324992179870605,1.2799997329711914,1.8500003814697301,0,0.0835694255080408,1.0677916787896293,21.309999465942386,2.2222269317171226,20.790000915527344,-2.333322737026117,20.729999542236328,0.0835694255080408
5813,2023-09-12,21.21999931335449,21.46999931335449,21.15999984741211,21.26000022888184,170700.0,0.001888527271122431,-2.8749970197648747,0.3077013366199092,29.870133087111824,27.4538520883083,0.2569172914593416,1.0051712046914254,0.9931408322191722,1.632231166765333,16.502619470602788,0.30999946594237926,-0.7153123957432754,-0.7940007209777882,-2.416388800607926,0.8283873586523498,-1.605194760792859,0.01719331883728259,0.5276938917119054,70.6521265898886,47.139021245304896,0.8111940398150691,9,0.2550001144409215,1.3200006484985387,1.0925002098083532,1.235000610351566,2.0500011444091832,1,0.10744584167873317,1.0,21.18000030517578,1.0677916787896293,21.309999465942386,2.2222269317171226,20.790000915527344,0.10744584167873317
5814,2023-09-13,21.09000015258789,21.479999542236328,21.01000022888184,21.270000457763672,194700.0,-0.006126256596284851,-1.7647006024975405,4.499904634750298,29.487174000888785,26.59440074881034,0.2431807016137597,1.0744844398055768,1.0860118285951543,1.7235971472283076,16.982116686702923,0.46999931335448863,-0.7772362560995596,-0.8504999160766609,-2.5016746262996854,0.8006747941463637,-1.6760872711881731,-0.0249125609651486,0.4692620908397558,56.52178420010573,29.924207964633883,0.825587355111513,9,0.2199993133544922,1.4499998092651367,1.1924991607666016,1.364999771118164,1.8699989318847656,2,0.09293499622057388,-2.8749970197648747,21.21999931335449,1.0,21.18000030517578,1.0677916787896293,21.309999465942386,0.09293499622057388
5815,2023-09-14,21.399999618530273,21.40999984741211,21.0,21.07999992370605,216400.0,0.01469888400661512,1.411762725936564,-1.777773068282985,38.43749944120616,27.28856937033439,-0.19204894446180276,0.6845967593586764,0.7613860068786238,1.374778200113731,17.23235323090639,0.4099998474121094,-0.8605995007069716,-0.4675004005432122,-2.0760548011158306,1.1410540000294063,-1.2717776008295232,0.3367767997430988,-0.8299999237060547,87.32390582521143,55.81650139242466,0.8042772002863093,9,-0.17999935150146484,1.140000343322754,0.8524999618530273,0.9700002670288086,1.6000003814697266,3,0.06401873194647689,-1.7647006024975405,21.09000015258789,-2.8749970197648747,21.21999931335449,1.0,21.18000030517578,0.06401873194647689
5816,2023-09-15,21.25,21.540000915527344,21.100000381469727,21.46999931335449,1006200.0,-0.007009328093650513,1.444430316034862,-0.6874985098824408,34.56789105970944,27.74055549096465,-0.1363381588519239,0.7103483969351352,0.8976161150086881,1.482296927750319,15.20739630211291,0.4400005340576172,-0.9387246738943915,-0.5154999732971177,-1.9980363326264232,0.9670363860321878,-1.2567681529617722,0.2257682063675368,-0.6632003021240251,46.296217804716086,12.172452495115223,0.741268179664653,9,-0.19499969482421875,1.2899999618530273,0.9824995994567871,0.9549999237060547,1.2600002288818395,4,0.0767058428596048,1.411762725936564,21.399999618530273,-1.7647006024975405,21.09000015258789,-2.8749970197648747,21.21999931335449,0.0767058428596048
5817,2023-09-18,21.290000915527344,21.479999542236328,21.0,21.299999237060547,157600.0,0.001882396024816213,1.5945996102811544,0.045447057905552,31.39158136574885,27.831124661128865,-0.21107751112267437,0.5247712311268131,0.834032867414642,1.409835415743828,13.139435933783252,0.4799995422363281,-0.9799657383012992,-0.36599912643432475,-1.6214611007296078,0.8894628478609583,-0.9937301135819645,0.261731860713315,-0.6650731689453124,53.703782195283914,21.140138921244805,0.6277309871476412,9,-0.2350006103515625,1.2499990463256836,1.022498607635498,0.8699989318847656,0.9899997711181641,0,0.07937992268832761,1.444430316034862,21.25,1.411762725936564,21.399999618530273,-1.7647006024975405,21.09000015258789,0.07937992268832761
5818,2023-09-19,21.049999237060547,21.3700008392334,21.030000686645508,21.290000915527344,169600.0,-0.011272976427716186,-1.42858310626703,24.004196871423122,31.699329498273727,28.77840590286075,0.039330757949560535,0.6591656604239802,1.055236637015458,1.6158110284346456,11.61886691332587,0.3400001525878906,-0.9830179916296906,-0.517500782012938,-1.6730434301073878,0.6380418660815117,-1.0952721060601611,0.06027054203428506,-0.3884685637207035,9.259102276098844,-23.069596380820528,0.5777713240472241,9,0.005001068115234375,1.4900007247924805,1.387500286102295,1.0700006484985352,1.7000007629394531,1,0.09406182999280022,1.5945996102811544,21.290000915527344,1.444430316034862,21.25,1.411762725936564,21.399999618530273,0.09406182999280022
5819,2023-09-20,21.32999992370605,21.440000534057614,21.13999938964844,21.13999938964844,385400.0,0.013301695809686098,-2.157897906941769,-0.7916633553206411,38.580249638987084,31.367566990130655,-0.16383882046908482,0.3058486783998191,0.7599488749660743,1.3021089761554023,10.770609019204269,0.39000129699706676,-0.9391413617915809,-0.1810001373291037,-1.260822848248182,0.8988225735899746,-0.7209114927886411,0.3589112181304337,-0.6333304406787086,61.11099337374014,26.45878008158344,0.5399113554595384,9,-0.16999912261962535,1.2100000381469762,1.1074995994567907,0.7600002288818395,1.6200008392333984,2,0.09095173656805855,-1.42858310626703,21.049999237060547,1.5945996102811544,21.290000915527344,1.444430316034862,21.25,0.09095173656805855
5820,2023-09-21,22.11000061035156,22.209999084472656,21.280000686645508,21.34000015258789,221500.0,0.03656824610574039,-1.089885473279956,4.052622596998577,54.71698501215089,34.9592462049679,-0.8235071364551487,-0.5213596820627941,-0.01724143219092511,0.4889280100002118,10.644347093732927,0.9299983978271484,-0.8464757782819063,0.6120005607604959,-0.4298722952580576,1.6538734167790494,0.09106413275121739,1.1329369887697744,-1.3795978700242166,91.73565704269282,51.41673271114296,0.5209364280092769,9,-0.5050010681152308,0.4299993515014684,0.32999897003174183,-0.060000419616695666,0.5,3,0.0384440728474309,-2.157897906941769,21.32999992370605,-1.42858310626703,21.049999237060547,1.5945996102811544,21.290000915527344,0.0384440728474309
5821,2023-09-22,22.1299991607666,22.3799991607666,22.1200008392334,22.1200008392334,172800.0,0.0009045024813649771,-51.008393742846245,0.012984825440547791,61.37721986246532,38.90311810739356,-0.7989774685018816,-0.5714440727070667,-0.02575740741294652,0.4348899478072994,10.916220243623867,0.2699985504150426,-0.6871191598540811,0.6324991226196275,-0.40808524783644273,1.6730834930756977,0.11220693739159415,1.1527913078476608,-1.310820639790542,81.8840469539762,34.958716260334484,0.5202921852280346,9,-0.4399995803833008,0.4100008010864258,0.3775005340576172,0.1250009536743164,0.5300006866455078,4,0.03931318898447089,-1.089885473279956,22.11000061035156,-2.157897906941769,21.32999992370605,-1.42858310626703,21.049999237060547,0.03931318898447089
5822,2023-09-25,22.200000762939453,22.32999992370605,22.020000457763672,22.020000457763672,134800.0,0.0031631994951428766,-2.4444326707073736,18.003052270125906,69.5081981565638,43.30734755955489,-0.7924062112252024,-0.6802608811612316,-0.07323252550963133,0.33729716730962167,11.122297364125739,0.30999946594237926,-0.49502723516187785,0.7050006866455085,-0.32818562474757584,1.738186998038593,0.18840753094896456,1.2215938423420525,-1.2559565907801513,86.66677027584531,34.98939043171685,0.5165931556965424,9,-0.5100011825561523,0.11499881744384766,0.9449992179870605,0.5649995803833008,0.28999900817871094,0,0.013963939427420913,-51.008393742846245,22.1299991607666,-1.089885473279956,22.11000061035156,-2.157897906941769,21.32999992370605,0.013963939427420913
5823,2023-09-26,21.040000915527344,22.07999992370605,21.040000915527344,22.049999237060547,294100.0,-0.052252243583189695,-1.0594073990142132,-5.611092273131861,53.94403752186413,46.02477683966326,0.3792588744851706,0.3894437356249085,1.1007923044730852,1.4685882107545325,10.784319437702061,1.1599998474121094,-0.3814281167610929,-0.38499917984008647,-1.3349575951369594,0.5649592354567865,-0.8599783874885212,0.08998002780834824,1.3399982452392578,0.0,-54.98730235956934,0.4749792076484364,9,0.649998664855957,1.0799989700317383,2.10499906539917,1.7249994277954102,1.5599994659423864,1,0.058935347773823255,-2.4444326707073736,22.200000762939453,-51.008393742846245,22.1299991607666,-1.089885473279956,22.11000061035156,0.058935347773823255
5824,2023-09-27,21.790000915527344,21.88999938964844,21.26000022888184,21.26000022888184,250600.0,0.035646386281595,-1.3773522436509082,-0.5247540271561538,60.82251332460851,48.51200060448575,-0.29167673849644515,-0.4115867902692685,0.3647948772854974,0.6973022798194464,10.66929770145468,0.8499984741210973,-0.2671964832937377,0.3840007781982422,-0.5171657599821522,1.2851673163786366,-0.06658249089195323,0.8345840472884376,0.563198280334472,55.97022254802183,-3.923239133346577,0.4505832690901969,9,-0.10000133514404297,-0.095001220703125,1.3674988746643066,0.9749994277954102,1.1299991607666016,2,0.044056862970968114,-1.0594073990142132,21.040000915527344,-2.4444326707073736,22.200000762939453,-51.008393742846245,22.1299991607666,0.044056862970968114
5825,2023-09-28,22.040000915527344,22.57999992370605,21.82999992370605,21.82999992370605,255700.0,0.011473152340340409,-6.142823407598236,0.39622777311938406,58.390820523771005,51.158992767159255,-0.4932118866977646,-0.6998301101357463,0.12651072561183696,0.42070745917357044,10.836284190074347,0.7899990081787074,-0.16770400819711995,0.6355007171630866,-0.26110069558342985,1.5321021299096031,0.18720001078983017,1.0838014235363431,-1.0,64.93510675585813,4.47315918165075,0.44830070637325753,9,-0.2500009536743164,-0.4350013732910156,1.1374993324279785,0.7249994277954102,1.4399986267089844,3,0.04128855760486849,-1.3773522436509082,21.790000915527344,-1.0594073990142132,21.040000915527344,-2.4444326707073736,22.200000762939453,0.04128855760486849
5826,2023-09-29,22.0,22.25,21.920000076293945,22.059999465942386,204700.0,-0.0018149234966302608,-2.0000086697935724,-0.28571039318445185,59.624404737386,54.2959731417856,-0.3750789683316178,-0.6755636113869379,0.17542519951668112,0.43760274199141236,11.442724320895957,0.3299999237060547,-0.049047575169996804,0.5834998130798326,-0.3391801155609677,1.5061797417206328,0.12215984875943064,1.0448397774002345,-0.929199104309081,62.33764303575799,2.5067158015324296,0.4613399643204002,9,-0.19499969482421875,-0.3950004577636719,1.1675000190734863,0.7650003433227539,1.5499992370605504,4,0.027727300470525407,-6.142823407598236,22.040000915527344,-1.3773522436509082,21.790000915527344,-1.0594073990142132,21.040000915527344,0.027727300470525407
5827,2023-10-02,22.540000915527344,22.540000915527344,21.790000915527344,21.959999084472656,303900.0,0.024545496160333746,1.5861987319460156,-9.66678322789783,63.865551269367536,57.86999778301825,-0.8036309961105736,-1.1841276280549984,-0.35339442423849476,-0.12068225941996857,11.87966598547935,0.75,0.03385414376327489,1.0650007247924798,0.015138239579560064,2.1148632100053995,0.5400694821860199,1.5899319673989396,-1.4390160392761224,97.4026601337872,37.331948225703286,0.5249312426064593,10,-0.7300004959106445,-0.9350013732910156,0.5899991989135742,0.22499942779541016,0.8199996948242152,0,0.005323821074119772,-2.0000086697935724,22.0,-6.142823407598236,22.040000915527344,-1.3773522436509082,21.790000915527344,0.005323821074119772
5828,2023-10-03,22.940000534057614,23.229999542236328,22.459999084472656,22.5,284400.0,0.017746211281416624,-1.961526752276887,0.7586192154902467,68.3896493628968,61.18215330789711,-1.0139697423928133,-1.5095165420453505,-0.7521636621468133,-0.5333128170072108,11.476619825441293,0.7700004577636719,0.16272580399970593,1.3685003280639627,0.15634614624886467,2.5806545098790608,0.7624232371564119,1.9745774189715135,-1.8094353568572963,85.27923303257867,23.736811868576858,0.6060770909075495,10,-0.8050003051757777,-1.0400009155273402,0.28249979019165394,-0.17500019073485973,-1.9300003051757741,1,-0.01961642338549041,1.5861987319460156,22.540000915527344,-2.0000086697935724,22.0,-6.142823407598236,22.040000915527344,-0.01961642338549041
5829,2023-10-04,23.21999931335449,23.459999084472656,22.84000015258789,22.84000015258789,219200.0,0.012205700644216444,-2.2631594797946084,0.8636334080377297,68.19998306275704,62.6802642024089,-1.1149244102996327,-1.6795157070506583,-1.0308768871676683,-0.8255602834447124,11.149265181213112,0.6199989318847656,0.3167434630035615,1.5239991188049267,0.17229996517074397,2.8756982724391094,0.8481495419878335,2.19984869562202,-2.0054567615527326,85.62874046324616,26.21780654903121,0.6758495768170919,10,-0.9699993133544886,-1.2049999237060511,0.005000591278079725,-0.45499897003173473,-1.590000152587887,2,-0.026701074514165923,-1.961526752276887,22.940000534057614,1.5861987319460156,22.540000915527344,-2.0000086697935724,22.0,-0.026701074514165923
5830,2023-10-05,23.40999984741211,23.68000030517578,23.1200008392334,23.1200008392334,263600.0,0.00818262444772544,-2.862078490953217,0.763156970119819,71.42854980332378,63.79707864028206,-1.230530889791087,-1.7530481000415463,-1.2083308987552641,-1.0268290118974832,10.693626416096329,0.5599994659423828,0.5067292821103706,1.5829997062683105,0.09958822163936176,3.0664111908972593,0.8412939639538344,2.3247054485827867,-2.060729903650099,85.71425688058581,23.626364854798076,0.7417057423144745,10,-1.0499992370605469,-1.2849998474121094,-0.18499994277954102,-0.6449995040893555,-1.5,3,-0.020931216331141145,-2.2631594797946084,23.21999931335449,-1.961526752276887,22.940000534057614,1.5861987319460156,22.540000915527344,-0.020931216331141145
5831,2023-10-06,22.959999084472656,23.489999771118164,22.95000076293945,23.420000076293945,229100.0,-0.019222587179521078,-1.2500069539094694,-1.586215741599416,65.32107125008574,63.331842317340055,-0.7268491334303064,-1.2364909724178794,-0.7568792016388741,-0.5868357855912159,11.189093298763137,0.5399990081787145,0.6569043181099161,1.0504989624023438,-0.49411427318233336,2.595112197987021,0.2781923446100052,1.8228055801946823,-1.4242707117975435,61.90468501489549,-1.1923628801065789,0.7723066177923383,10,-0.5999984741210938,-0.8349990844726562,0.1275005340576172,-0.19499874114990234,-1.4599990844726562,4,0.02264810446422616,-2.862078490953217,23.40999984741211,-2.2631594797946084,23.21999931335449,-1.961526752276887,22.940000534057614,0.02264810446422616
5832,2023-10-09,22.95000076293945,23.309999465942386,22.76000022888184,22.95000076293945,173300.0,-0.0004354669830961555,-1.8947246900568266,-0.0,68.19924407625881,64.91575415671724,-0.6697015176237429,-1.1458373102635804,-0.741970021181519,-0.5838113274600758,11.768125728935704,0.5499992370605469,0.6897390735385542,0.9520006179809535,-0.6192221204657358,2.5232233564276427,0.16638924875761063,1.7376119872042963,-1.2427306356642838,40.16403181829523,-28.5144950999548,0.7856113692233442,10,-0.480000495910641,-0.8250007629394496,-0.060000419616695666,-0.18500041961669567,-1.230001449584961,0,0.026143723493464943,-1.2500069539094694,22.959999084472656,-2.862078490953217,23.40999984741211,-2.2631594797946084,23.21999931335449,0.026143723493464943
5833,2023-10-10,23.5,23.670000076293945,23.09000015258789,23.09000015258789,301400.0,0.023965107571966238,-1.8292689734738878,100.0,69.76320734756584,65.9091646037125,-0.9320701880152527,-1.598207482500115,-1.2844346864445697,-1.1475566243821973,12.538812985003334,0.7199993133544957,0.7134454885344397,1.3879998207092292,-0.2737885222400074,3.049788163658466,0.5571056492346109,2.2188939921838475,-1.634911458492784,80.43475105992592,10.352887234171277,0.830894171474618,10,-0.7649993896484375,-1.375,-0.9824995994567871,-0.6499996185302734,-1.5,1,-0.005957420836103844,-1.8947246900568266,22.95000076293945,-1.2500069539094694,22.959999084472656,-2.862078490953217,23.40999984741211,-0.005957420836103844
5834,2023-10-11,23.04999923706055,23.5,22.959999084472656,23.5,158500.0,-0.019148968635721242,1.4,-1.097563244912951,59.108514094050086,65.98890833374351,-0.31798193971910393,-1.0475479804310588,-0.8245582847562254,-0.7182096688249828,12.999190164578753,0.5400009155273438,0.6981012270406204,0.8399991035461447,-0.7990375658268185,2.479035772919108,0.0204807688596631,1.6595174382326263,-1.0397177544598506,31.521628709741073,-34.34144007818812,0.8195183346864817,10,-0.3149986267089879,-0.9249992370605504,-0.9574990272522008,-0.4899988174438512,-1.5499992370605504,2,-0.08850321369636893,-1.8292689734738878,23.5,-1.8947246900568266,22.95000076293945,-1.2500069539094694,22.959999084472656,-0.08850321369636893
5835,2023-10-12,22.770000457763672,23.07999992370605,22.520000457763672,23.07999992370605,156200.0,-0.01214745286614527,2.612906004466955,0.6888865341414802,55.904070922400116,65.5755379098562,0.08544213627916264,-0.6952979408699527,-0.534832506382358,-0.461820253222033,13.172156719417071,0.5599994659423793,0.8265146145996454,0.49150028228759624,-1.119269401714,2.1022699662891924,-0.31388455971320184,1.2968851242883943,-0.6261414693569662,21.739137645932953,-40.35838559522527,0.8053848420007985,10,-0.034999847412109375,-0.6450004577636719,-0.6775002479553223,-0.21000003814697266,-0.9099998474121129,3,-0.05006593210710164,1.4,23.04999923706055,-1.8292689734738878,23.5,-1.8947246900568266,22.95000076293945,-0.05006593210710164
5836,2023-10-13,22.8799991607666,22.989999771118164,22.76000022888184,22.76000022888184,150100.0,0.004830860816492644,-2.8333598245225318,-0.3870939955330978,56.22709477466549,64.72682052155596,0.12672513075841252,-0.7135015505432882,-0.6365268224483245,-0.5948686946085324,13.64105776733377,0.22999954223632457,0.8709623419687134,0.5199990272521973,-1.0356625301712512,2.0756605846756457,-0.25783175145952697,1.2978298059639215,-0.6132488670183704,31.304245427752097,-26.541776609964135,0.777830778711724,10,0.1900005340576172,-0.649998664855957,-0.8074994087219238,-0.3399991989135742,-0.8399982452392578,4,-0.04239507643941676,2.612906004466955,22.770000457763672,1.4,23.04999923706055,-1.8292689734738878,23.5,-0.04239507643941676
5837,2023-10-16,22.979999542236328,23.209999084472656,22.920000076293945,23.040000915527344,210600.0,0.0043706462035715266,-2.2222057389903784,-0.5000158947134331,72.04545040760925,65.13302063763513,0.10694903103021858,-0.7171694090358471,-0.7317253226983915,-0.7191680435817815,14.057719751587165,0.3299999237060547,0.9240029007161681,0.5354994773864732,-0.9577900639898118,2.028789018762758,-0.2111452933016693,1.2821442480746157,-0.6001892475738941,39.999933657416854,-24.123754421935523,0.7466447706881418,10,0.12000083923339844,-0.6399993896484375,-0.9074997901916504,-0.4399995803833008,-0.9099998474121094,0,-0.06440381077972379,-2.8333598245225318,22.8799991607666,2.612906004466955,22.770000457763672,1.4,23.04999923706055,-0.06440381077972379
5838,2023-10-17,23.03000068664551,23.31999969482422,22.86000061035156,23.0,266100.0,0.0021758548914365683,-1.967741141580842,-0.5000000000000592,66.75675884662077,64.97266239139776,0.0794075280492379,-0.6442596507699783,-0.7872054619255344,-0.7884742816197452,14.552332685196696,0.4599990844726598,0.9842258057822235,0.4865005493164105,-0.8741686351755007,1.8471697338083217,-0.1938340429295451,1.1668351415623661,-0.5461751911420087,52.040863990409115,-12.572449285903197,0.6803345922459554,10,0.0699996948242152,-0.6900005340576207,-0.995000839233402,-0.490000724792484,-0.6599998474121129,1,-0.05688238533360779,-2.2222057389903784,22.979999542236328,-2.8333598245225318,22.8799991607666,2.612906004466955,22.770000457763672,-0.05688238533360779
5839,2023-10-18,23.270000457763672,23.399999618530273,22.88999938964844,23.03000068664551,190100.0,0.010421179503365297,1.04000869754293,7.999809269501128,66.66666666666663,64.44356426510252,-0.17070516449088657,-0.7709968217927354,-1.0332321174755954,-1.0425877613486207,15.284881393787034,0.5100002288818324,0.9854754239742007,0.629500293731688,-0.6405007700261685,1.8995013574895445,-0.005500238147241987,1.264500825610618,-0.6904809774863878,85.22735400641129,19.801519212713316,0.6350005318789285,10,-0.17500019073486328,-0.9300003051757812,-1.2625007629394531,-0.7300004959106445,-0.8700008392333984,2,-0.05457672680620662,-1.967741141580842,23.03000068664551,-2.2222057389903784,22.979999542236328,-2.8333598245225318,22.8799991607666,-0.05457672680620662
5840,2023-10-19,22.959999084472656,23.420000076293945,22.86000061035156,23.15999984741211,355900.0,-0.01332193241051649,-1.8000133515167958,-0.8333373069801202,62.12120336387016,64.08802338885636,0.07683027540918275,-0.41534562109075424,-0.723312781225669,-0.7512007660474112,15.655756129367122,0.5599994659423864,0.9175819067548581,0.27699899673461914,-0.975015190813302,1.5290131842825403,-0.34900809703934144,0.9030060905085797,-0.29244113820349327,30.302863913533134,-34.04657592219384,0.6260070937739597,10,0.13500118255615234,-0.6199989318847656,-1.0349993705749512,-0.4199991226196289,-0.779998779296875,3,-0.06358881283492823,1.04000869754293,23.270000457763672,-1.967741141580842,23.03000068664551,-2.2222057389903784,22.979999542236328,-0.06358881283492823
5841,2023-10-20,23.0,23.489999771118164,22.93000030517578,23.03000068664551,215900.0,0.00174220022310001,-5.588226054370631,0.1500028610120531,56.64738737268719,62.80448375512617,0.048165295502037964,-0.40773093933351134,-0.7787291850467604,-0.8054612955697671,15.793449528843349,0.5599994659423828,0.8282198021267035,0.27349987030029155,-0.9579004104054611,1.5049001510060442,-0.342200270052583,0.8892000106531661,-0.2514466650183067,22.22215494352165,-36.378753350184596,0.615700140352876,10,0.0950002670288086,-0.6599998474121094,-1.119999885559082,-0.46000003814697266,-0.9699993133544922,4,-0.04956519085428002,-1.8000133515167958,22.959999084472656,1.04000869754293,23.270000457763672,-1.967741141580842,23.03000068664551,-0.04956519085428002
5842,2023-10-23,22.51000022888184,23.020000457763672,22.5,22.88999938964844,165600.0,-0.02130433787470265,-1.6000047683760834,12.666348782502157,43.94365637199657,59.93564475784069,0.5243257758365338,0.11244933675064317,-0.3140251539351304,-0.3248913304097094,15.84085484408441,0.5200004577636719,0.6846879321745654,-0.23199987411498668,-1.443133508724479,0.9791337604945056,-0.8375666914197346,0.37356694318976125,1.1700000762939418,1.0101243630131997,-51.97654182440347,0.6055668173047469,10,0.4899997711181605,-0.17000007629394887,-0.7125000953674352,0.029999732971187854,-0.44000053405762074,0,-0.020879578346314487,-5.588226054370631,23.0,-1.8000133515167958,22.959999084472656,1.04000869754293,23.270000457763672,-0.020879578346314487
5843,2023-10-24,22.280000686645508,22.729999542236328,22.26000022888184,22.61000061035156,219700.0,-0.010217660590746136,-1.540531066514796,0.8684227697774829,36.57144818987174,57.4315263240431,0.6292405411156814,0.4638937805491743,-0.10671267420644526,-0.08084602002223562,15.956398078573889,0.46999931335448863,0.5923278121797146,-0.5239994049072259,-1.465138075727097,0.4171392659126454,-0.9945687403171632,-0.05343006949728846,1.3763996124267592,1.6260540818823783,-45.280520183334616,0.47056933540993634,10,0.5949993133544922,0.07499980926513672,-0.4825005531311035,0.25999927520751953,-0.1100006103515625,1,-0.009425537942068463,-1.6000047683760834,22.51000022888184,-5.588226054370631,23.0,-1.8000133515167958,22.959999084472656,-0.009425537942068463
5844,2023-10-25,22.75,22.809999465942386,22.149999618530273,22.31999969482422,174300.0,0.021095121134184103,1.4000027743291144,-1.3030315290581882,41.26984046890518,55.80550071809922,0.12539806856705837,0.0732588078009968,-0.5824773172047841,-0.5516474915619654,16.004462930911714,0.6599998474121129,0.493096297333949,-0.1020000457763679,-0.9145225970984328,0.710522505545697,-0.5082613214374021,0.3042612298846663,0.8505442962646512,44.77614277214588,2.663703244258464,0.40626127566103304,10,0.06999969482421875,-0.3899993896484375,-0.9524998664855957,-0.21000003814697266,-0.19000053405761363,2,-0.016703259813916516,-1.540531066514796,22.280000686645508,-1.6000047683760834,22.51000022888184,-5.588226054370631,23.0,-0.016703259813916516
5845,2023-10-26,22.95000076293945,23.149999618530273,22.709999084472656,22.78000068664551,186500.0,0.008791242327008675,-1.8386830819966653,0.3953487340536731,49.85838066585397,55.097865817120166,-0.051835575889299434,-0.05804764165251086,-0.7957096652799116,-0.7501778356826598,16.675404814728065,0.4400005340576172,0.33347293088346674,0.052500724792476916,-0.6649175742210716,0.7699190238060254,-0.3062084247142991,0.41120987429925293,0.563510852661139,59.701571142672236,19.262708121865423,0.3587091495067746,10,-0.13000106811523082,-0.5900001525878871,-1.100000381469723,-0.41000080108642223,-0.13000106811523082,3,-0.023965190680836024,1.4000027743291144,22.75,-1.540531066514796,22.280000686645508,-1.6000047683760834,22.51000022888184,-0.023965190680836024
5846,2023-10-27,22.61000061035156,23.1200008392334,22.5,23.040000915527344,161700.0,-0.014814820971027376,1.1016972165648338,-2.529412424687939,45.595853642145876,52.15902173206867,0.2747282070690602,0.3478287547974084,-0.4870270518394264,-0.4192916955228867,17.238382001603657,0.6200008392333984,0.2681190166472831,-0.31799945831299326,-0.9168259229630245,0.28082700633703794,-0.6174126906380089,-0.018586225987977656,0.8217002854248108,46.00009918212855,5.298179010585805,0.29941323232501527,10,0.2099990844726598,-0.24999999999999645,-0.5375008583068812,-0.0700006484985316,0.6199989318847692,4,-0.01901814655320755,-1.8386830819966653,22.95000076293945,1.4000027743291144,22.75,-1.540531066514796,22.280000686645508,-0.01901814655320755
5847,2023-10-30,22.65999984741211,23.149999618530273,22.59000015258789,22.690000534057614,236600.0,0.0022113770769940366,-5.588226054370631,0.06976898919464704,37.5,48.908270749110805,0.19507797752503464,0.32388630218485304,-0.574533693096086,-0.47389559167723405,17.38662583765264,0.5599994659423828,0.24083989160862984,-0.2740001678466797,-0.8586958923516654,0.31069555665830606,-0.5663480300991708,0.01834769440581141,0.6947989717294938,51.000022888183594,14.691018377147387,0.29234786225249215,10,0.15999984741210938,-0.2999992370605469,-0.5450000762939453,-0.11999988555908203,0.370000839233402,0,-0.027802257943905118,1.1016972165648338,22.61000061035156,-1.8386830819966653,22.95000076293945,1.4000027743291144,22.75,-0.027802257943905118
5848,2023-10-31,22.489999771118164,22.809999465942386,22.40999984741211,22.59000015258789,108800.0,-0.0075022099487507266,-2.0769174338847796,3.333269756501126,40.90909935366885,46.04631882544438,0.31337861376778164,0.48321981411606885,-0.4235127351546524,-0.3036276360634673,16.529746613162438,0.399999618530277,0.19690121361503543,-0.42150020599365234,-1.0389403126048542,0.1959399006175495,-0.730220259299255,-0.11278015268804964,0.792511095986761,34.00001525878906,-2.794162623037778,0.30872005330560126,10,0.3299999237060547,-0.12999916076660156,-0.4875001907348633,0.05000019073486328,0.7299995422363246,1,-0.01867497023425113,-5.588226054370631,22.65999984741211,1.1016972165648338,22.61000061035156,-1.8386830819966653,22.95000076293945,-0.01867497023425113
5849,2023-11-01,22.60000038146973,22.709999084472656,22.239999771118164,22.57999992370605,163300.0,0.004891089883105826,2.9166958069746003,-0.20000381468278483,47.07903825116561,44.374967146255,0.10990109580546914,0.3419192431555125,-0.5399998841901947,-0.41112127838531975,15.461700993287685,0.4699993133544922,0.06536490664845829,-0.2804996490478473,-0.894973078526661,0.33397378043096637,-0.5877363637872541,0.026737065691559536,0.6145598107207171,39.56051326550756,0.8263667863536099,0.3072367147394066,11,0.21999931335448863,-0.13000011444092152,-0.6950006484985387,-0.06000041961670277,0.3400001525878835,2,-0.0190265618547667,-2.0769174338847796,22.489999771118164,-5.588226054370631,22.65999984741211,1.1016972165648338,22.61000061035156,-0.0190265618547667
5850,2023-11-02,22.920000076293945,22.96999931335449,22.57999992370605,22.71999931335449,199400.0,0.01415927829304775,1.6000025431380396,9.999809269498819,50.64103974862145,43.70759518802547,-0.2417966401144227,-0.017573206291558563,-0.8600000753334243,-0.7212989383287329,13.966743403807538,0.3899993896484375,-0.024788359145563987,0.06400003433227397,-0.4984530116675252,0.6264530803320731,-0.2172264886676274,0.34522655733217533,0.23068648147689075,74.72532079094198,33.60340702438346,0.2812265229998997,11,-0.2700004577636719,-0.1849994659423828,-1.2275004386901855,-0.38000011444091797,0.04999923706054332,3,-0.015706832860088227,2.9166958069746003,22.60000038146973,-2.0769174338847796,22.489999771118164,-5.588226054370631,22.65999984741211,-0.015706832860088227
5851,2023-11-03,23.479999542236328,23.729999542236328,22.88999938964844,23.13999938964844,258600.0,0.024432786390851113,-1.0000000000000084,1.6999942779758814,56.983236651763065,45.15643744133286,-0.8119310401241471,-0.5656175969003172,-1.4060780365225298,-1.2652461929341072,13.189048077979393,0.8400001525878871,-0.12417285792448496,0.5979994773864732,-0.02906021745163656,1.225059172224583,0.2844696299674183,0.9115293248055281,-1.3299999237060547,83.22147393268466,40.22441051439412,0.31352984741905543,11,-0.5399999618530273,-0.7199993133544922,-1.7824997901916504,-0.9399995803833008,-0.7799987792968786,4,-0.02810902301019591,1.6000025431380396,22.920000076293945,2.9166958069746003,22.60000038146973,-2.0769174338847796,22.489999771118164,-0.02810902301019591
5852,2023-11-06,23.54999923706055,23.60000038146973,23.36000061035156,23.420000076293945,699100.0,0.0029812477082167277,1.086941378423874,0.38235030124876623,57.222201323805784,47.45096556732553,-0.8033763854001847,-0.6201579871602796,-1.4646019837508994,-1.3123964881347199,12.752272378900884,0.23999977111817117,-0.18584438395673075,0.6379992485046415,-0.05653842125785147,1.3325369182671345,0.2907304136233968,0.9852680833858862,-1.368399620056156,87.919440749934,44.16340358000261,0.3472688348812458,11,-0.6099996566772496,-0.7899990081787145,-1.8449993133544957,-1.009999275207523,-0.0699996948242223,0,-0.013588097884973172,-1.0000000000000084,23.479999542236328,1.6000025431380396,22.920000076293945,2.9166958069746003,22.60000038146973,-0.013588097884973172
5853,2023-11-07,23.36000061035156,23.54999923706055,23.28000068664551,23.43000030517578,412700.0,-0.008067882499545487,-1.3478181546780617,-0.5384626670774955,51.26760805535283,48.56182863248638,-0.4962555299208766,-0.4650277513492149,-1.2712240272582953,-1.1024970388633761,11.771685992200842,0.26999855041503906,-0.2261134321155609,0.4550005912780719,-0.2170422930258411,1.127043475581985,0.1189791491261154,0.7910220334300284,-1.147432994842525,75.16785310597027,35.14336854085968,0.33602144215195656,11,-0.37500095367431285,-0.42000102996825817,-1.6525006294250453,-0.8200006484985316,-0.05000114440917258,1,-0.014126708693655399,1.086941378423874,23.54999923706055,-1.0000000000000084,23.479999542236328,1.6000025431380396,22.920000076293945,-0.014126708693655399
5854,2023-11-08,21.01000022888184,22.649999618530273,20.51000022888184,22.440000534057614,408300.0,-0.10059932877006683,1.3135147618595904,20.428664850135103,32.55814429591692,46.63958014693782,1.7667636531405506,1.8174884453646847,1.0636224021585328,1.255218435353978,11.46914219647468,2.8500003814697195,-0.2335430348427927,-1.7929998397827127,-2.8697608127277086,-0.7162388668377169,-2.3313803262552106,-1.2546193533102148,2.7199993133544886,15.527953621801135,-24.66352569991498,0.5383804864724984,11,1.1099996566772425,1.1099996566772425,1.0074996948242152,1.5299997329711879,2.1000003814697195,2,0.1051879609898636,-1.3478181546780617,23.36000061035156,1.086941378423874,23.54999923706055,-1.0000000000000084,23.479999542236328,0.1051879609898636
5855,2023-11-09,21.6299991607666,21.68000030517578,20.959999084472656,21.01000022888184,424200.0,0.029509706098549637,1.0,-0.43356559410562673,38.89787950309983,45.895360798154925,1.0502795986369442,1.1675661660727883,0.4385853227220693,0.6447021136581519,11.994744061233298,0.720001220703125,-0.17727761941776166,-1.116000843048095,-2.313988579021263,0.08198689292507311,-1.7149947110346808,-0.5170069750615092,2.0356003952026356,34.782582941546785,-7.364563902098169,0.5989938679865843,11,0.49000072479248047,0.49000072479248047,0.5025005340576172,0.9100008010864258,1.4900016784667969,3,0.060564097277782114,1.3135147618595904,21.01000022888184,-1.3478181546780617,23.36000061035156,1.086941378423874,23.54999923706055,0.060564097277782114
5856,2023-11-10,21.90999984741211,22.09000015258789,21.56999969482422,21.739999771118164,263400.0,0.012945016066084003,-1.039216566250416,0.27419414381433627,44.966437368689675,46.72496495023156,0.7381678335669726,0.8550061609724864,0.16668998360237453,0.3715973898570404,12.318012177657959,0.5200004577636719,-0.16633384506724624,-0.787500190734864,-2.0399483178566022,0.46494793638687426,-1.4137242542957331,-0.16127612717399487,1.692487722015379,45.307428783062136,-1.958869169562817,0.6262240635608692,11,0.21000003814697266,0.21000003814697266,0.3325004577636719,0.630000114440918,1.3099994659423793,4,0.04837971124256213,1.0,21.6299991607666,1.3135147618595904,21.01000022888184,-1.3478181546780617,23.36000061035156,0.04837971124256213
5857,2023-11-13,21.5,21.86000061035156,21.459999084472656,21.86000061035156,150000.0,-0.018712909642513598,1.2222269317170589,-2.117649698751227,43.64820027293114,47.02930949681626,1.0798782329090244,1.2105063935497782,0.592770828751803,0.7839436586486457,12.373566872002378,0.4500007629394531,-0.22496745581078414,-1.1235000610351555,-2.47652049633977,0.22952037426945893,-1.8000102786874628,-0.4469898433828483,2.0406378226165742,32.56579256949422,-19.627942298613995,0.6765102176523073,11,0.619999885559082,0.619999885559082,0.7425003051757812,1.0399999618530273,1.6599998474121094,0,0.055813988973927975,-1.039216566250416,21.90999984741211,1.0,21.6299991607666,1.3135147618595904,21.01000022888184,0.055813988973927975
5858,2023-11-14,21.71999931335449,21.90999984741211,21.440000534057614,21.76000022888184,180900.0,0.010232526202534453,1.7647006024975245,0.1111134658585382,41.256357156851124,46.38234493078131,0.8260342635247291,0.935285594375646,0.4033461509866427,0.5698292948120915,12.244439017224463,0.46999931335449574,-0.23744228865246697,-0.8380006790161154,-2.234305658498773,0.558304300466542,-1.5361531687574441,-0.1398481892747867,1.7600257573873925,56.542029419523885,3.2691546686170057,0.6981524897413278,11,0.4000005722045934,0.4000005722045934,0.5775008201599157,0.8200006484985387,1.3600006103515625,1,0.08103132065016716,1.2222269317170589,21.5,-1.039216566250416,21.90999984741211,1.0,21.6299991607666,0.08103132065016716
5859,2023-11-15,22.0,22.049999237060547,21.63999938964844,21.68000030517578,247000.0,0.012891376404112309,-1.0499914169639126,-7.999809269500773,42.04354124187942,45.42706731892109,0.5050885202144748,0.585268273801475,0.16683075516939283,0.2927710054397288,11.909116003476086,0.4099998474121058,-0.21814008768839344,-0.4944999694824226,-1.8698234989101294,0.8808235599452843,-1.1821617341962742,0.19316179523142907,1.420624573904682,92.03539225515912,37.94087283823764,0.687661764713853,11,0.11999988555908203,0.11999988555908203,0.43000030517578125,0.5399999618530273,1.0400009155273438,2,0.05954543027010839,1.7647006024975245,21.71999931335449,1.2222269317170589,21.5,-1.039216566250416,21.90999984741211,0.05954543027010839
5860,2023-11-16,21.5,22.0,21.43000030517578,22.0,170500.0,-0.022727272727272707,1.279998779296875,-1.5625014901175405,40.94615735975539,43.645169619809124,0.8744349518240746,1.0227157457668028,0.7034682552710834,0.7800620921072579,11.703292233474846,0.5699996948242188,-0.21739812655514257,-0.9215000152587898,-2.3468683884945776,0.503868357976998,-1.634184201876682,-0.20881582864089765,1.862412087004227,10.606016819350923,-42.673631307843635,0.7126841866178932,11,0.5550003051757848,0.619999885559082,0.9300003051757812,1.0399999618530273,1.7999992370605504,3,0.07488374931867714,-1.0499914169639126,22.0,1.7647006024975245,21.71999931335449,1.2222269317170589,21.5,0.07488374931867714
5861,2023-11-17,21.86000061035156,21.8799991607666,21.290000915527344,21.76000022888184,303700.0,0.016744214434956328,7.428697938664015,-0.20000076293943891,43.78882447472375,42.15257219213334,0.2910816356479309,0.603892074449714,0.368280097211926,0.4029300471589643,11.430288498180804,0.5899982452392578,-0.24336885456316892,-0.5044994354248082,-1.9236241223687074,0.9146252515190909,-1.214061778896756,0.20506290804713956,1.44536323949022,75.00012548373935,20.546781321759745,0.7095623434719495,11,0.169999122619636,0.2599992752075231,0.5699996948242223,0.6799993515014684,1.3099994659423864,4,0.05763953310619674,1.279998779296875,21.5,-1.0499914169639126,22.0,1.7647006024975245,21.71999931335449,0.05763953310619674
5862,2023-11-20,22.040000915527344,22.1200008392334,21.61000061035156,21.93000030517578,195900.0,0.008234231479872234,2.7777730682829915,1.100001907341435,46.51163615943308,41.62413087036448,-0.14040197498147577,0.4077824302758586,0.21988634530468687,0.2122595868161099,11.932407055199025,0.5100002288818395,-0.307431626214008,-0.30099916458129883,-1.725534551865291,1.1235362227026933,-1.0132668582232967,0.411268529060699,1.2094556618952375,90.36145408919498,31.944449313087993,0.7122676936419966,11,-0.46000099182128906,0.07999897003173828,0.6099991798400879,0.4999990463256836,1.1099987030029297,0,0.053538945045860986,7.428697938664015,21.86000061035156,1.279998779296875,21.5,-1.0499914169639126,22.0,0.053538945045860986
5863,2023-11-21,22.06999969482422,22.280000686645508,21.940000534057614,22.09000015258789,169300.0,0.0013611060821572263,-1.4285831062669938,-0.1818213344430573,45.83986707839862,43.09987784619578,-0.4164220993024905,0.38076632375030783,0.22120488150311246,0.17708560126963846,12.837026835273141,0.3400001525878942,-0.45232537338985424,-0.26050033569335795,-1.690015921124779,1.169015249738063,-0.9752581284090667,0.45425745702235076,1.1246677556275486,78.78777369977556,17.24258506497472,0.7147577927157102,11,-0.4499998092651367,0.05000019073486328,0.6500005722045898,0.4700002670288086,0.8800010681152308,1,0.04938831751971051,2.7777730682829915,22.040000915527344,7.428697938664015,21.86000061035156,1.279998779296875,21.5,0.04938831751971051
5864,2023-11-22,22.3700008392334,22.5,22.07999992370605,22.07999992370605,145500.0,0.013593164864408092,-1.89654310594297,-14.499713904253468,45.669296305329645,43.852257490887986,-0.5623573420158294,0.05358421264778457,-0.03915631001039799,-0.13358399573780844,13.868611054650227,0.43000030517578125,-0.6120747888335387,0.05850076675415039,-1.3575765032229974,1.4745780367312982,-0.6495378682344217,0.7665394017427225,0.7709732667869709,89.25625957615844,28.16468302865124,0.7080386349885732,11,-0.47500038146972656,-0.2500009536743164,0.34999942779541016,0.1699991226196289,1.679998397827152,2,0.03173889395781471,-1.4285831062669938,22.06999969482422,2.7777730682829915,22.040000915527344,7.428697938664015,21.86000061035156,0.03173889395781471
5865,2023-11-24,22.399999618530273,22.690000534057614,22.36000061035156,22.36000061035156,99700.0,0.0013410271869218615,-15.500405321631707,0.13792717897451795,40.72164661273435,43.38061407355961,-0.5270724351663105,-0.02079830672844807,-0.03834299634114302,-0.164445154421351,14.223637334433716,0.3299999237060547,-0.7457013929169705,0.11599960327148295,-1.2688872010774261,1.500886407620392,-0.5764437989029716,0.8084430054459375,0.6883550099473261,79.28564324668993,20.126136257294746,0.6924434021744539,11,-0.40999889373779297,-0.2799997329711914,0.31750059127807617,0.1400003433227539,1.4200000762939453,4,0.028571486959652947,-1.89654310594297,22.3700008392334,-1.4285831062669938,22.06999969482422,2.7777730682829915,22.040000915527344,0.028571486959652947
5866,2023-11-27,22.18000030517578,22.46999931335449,22.149999618530273,22.309999465942386,349800.0,-0.009821398084868704,-2.36840837223306,-3.250059606122541,38.525967109244114,42.81147705537216,-0.29585853264574524,0.17426961591241508,0.21538295321386158,0.054840785047346685,15.114696554168914,0.3199996948242152,-0.5832084451345523,-0.08249969482421804,-1.4594049950619201,1.294405605413484,-0.7709523449430691,0.605952955294633,0.856787235309902,52.777753249115975,-2.6304713519102023,0.6884526501188504,11,-0.18999958038330078,-0.06000041961669922,0.5374999046325684,0.3599996566772461,1.3400001525878906,0,0.05049589343889305,-15.500405321631707,22.399999618530273,-1.89654310594297,22.3700008392334,-1.4285831062669938,22.06999969482422,0.05049589343889305
5867,2023-11-28,22.030000686645508,22.21999931335449,21.959999084472656,22.1200008392334,536700.0,-0.006762832122020779,-1.2608385577337402,0.6923133353873955,38.78583235205099,42.53697429928326,-0.0701489908020605,0.28949378800789205,0.39677202309078297,0.19829773933852124,16.089406221739306,0.2600002288818324,-0.49745209805453783,-0.20099935531616353,-1.5684078787684328,1.1664091681361057,-0.8847036170422982,0.4827049064099711,0.9562511076081002,12.000020345052558,-39.218846119264654,0.6837042617261339,11,-0.039999961853027344,0.08999919891357422,0.6874995231628418,0.5099992752075195,1.2699985504150426,1,0.051747587567688935,-2.36840837223306,22.18000030517578,-15.500405321631707,22.399999618530273,-1.89654310594297,22.3700008392334,0.051747587567688935
5868,2023-11-29,22.06999969482422,22.229999542236328,21.88999938964844,22.030000686645508,187800.0,0.0018156607776667055,-1.1249903142937432,-0.4444326707074132,64.6408886355122,45.047790676353564,-0.061775719828176534,0.2281114957729109,0.3970115958912217,0.15591402396298193,17.31847048531046,0.3400001525878871,-0.47595857454541246,-0.1400003433227539,-1.5035559957039233,1.2235553090584155,-0.8217781695133368,0.541777482867829,0.8667270681219534,22.500005960455706,-31.860678473716195,0.681777826190584,11,-0.07999897003173828,0.05000019073486328,0.6000003814697266,0.4700002670288086,1.1200008392333949,2,0.04893520338196167,-1.2608385577337402,22.030000686645508,-2.36840837223306,22.18000030517578,-15.500405321631707,22.399999618530273,0.04893520338196167
5869,2023-11-30,22.170000076293945,22.270000457763672,21.700000762939453,21.90999984741211,902600.0,0.004531054954802771,1.4782541992677456,6.500166897143675,58.70969647300301,47.02151724449219,-0.15100546630188916,0.0993379374727077,0.3302148008986663,0.054405572901409016,18.37766853975224,0.5699996948242188,-0.4063678892952538,-0.018499946594239702,-1.369667379239985,1.3326674860515055,-0.6940836629171123,0.6570837697286329,0.7181921559709394,47.47468909246807,-8.975738560672838,0.6755837163228728,11,-0.17999935150146484,-0.05000019073486328,0.44500017166137695,0.36999988555908203,0.6900005340576136,3,0.03518271014710317,-1.1249903142937432,22.06999969482422,-1.2608385577337402,22.030000686645508,-2.36840837223306,22.18000030517578,0.03518271014710317
5870,2023-12-01,22.559999465942386,22.60000038146973,22.13999938964844,22.280000686645508,203800.0,0.01759131205711917,1.5555567329292082,1.0769174338847658,60.124613553595694,48.8366049199224,-0.418881322820031,-0.3362545965887591,-0.04651018985902766,-0.3302189118412713,19.59227294913143,0.46000099182128906,-0.3218326944551819,0.3894994735717816,-0.9298538994294461,1.7088528465730093,-0.27017721292883223,1.0491761600723954,0.28062892625483826,95.55545194645012,36.13834724806096,0.6596766865006141,12,-0.4099988937378001,-0.43999958038330433,0.03000068664550426,-0.01999950408935902,0.2100009918212855,4,0.0660460907088023,1.4782541992677456,22.170000076293945,-1.1249903142937432,22.06999969482422,-1.2608385577337402,22.030000686645508,0.0660460907088023
5871,2023-12-04,22.81999969482422,23.020000457763672,22.60000038146973,22.60000038146973,182400.0,0.011524833113331523,-2.8181944287907417,0.7857152588555631,71.56863967288322,51.620716421416866,-0.5904802841692955,-0.6832670419152436,-0.29058581681569606,-0.5791263177516797,19.33235927976069,0.4600009918212855,-0.25106495079971936,0.6824996948242195,-0.5274219282133465,1.8924213178617855,0.07753888330543646,1.2874605063430025,-2.3099994659423793,84.84842354709129,21.124573242510976,0.6049608115187827,12,-0.45999908447265625,-0.6999998092651367,-0.22999954223632812,-0.2799997329711914,0.010000228881832385,0,0.04382121005140971,1.5555567329292082,22.559999465942386,1.4782541992677456,22.170000076293945,-1.1249903142937432,22.06999969482422,0.04382121005140971
5872,2023-12-05,23.229999542236328,23.34000015258789,22.75,22.75,179900.0,0.01796668943449209,-1.4583363135684142,2.1818229107965292,73.23078638563094,54.66415189999823,-0.9095790767324665,-1.1789131542396767,-0.6818252035873229,-0.9705867889748809,19.094315446488412,0.5900001525878906,-0.11421846552436321,1.108499526977539,-0.029074553974083983,2.246073607929162,0.5397124865017275,1.6772865674533506,-2.6697993087768523,93.2926432140232,27.476411750595886,0.5687870404758115,12,-0.7099990844726562,-1.109999656677246,-0.6399993896484375,-0.6899995803833008,-0.4799995422363281,1,0.012483896738786804,-2.8181944287907417,22.81999969482422,1.5555567329292082,22.559999465942386,1.4782541992677456,22.170000076293945,0.012483896738786804
5873,2023-12-06,23.03000068664551,23.559999465942386,22.899999618530273,23.229999542236328,173300.0,-0.008609507513212988,-1.869558366815538,-0.416664679843272,66.24608677182977,56.950461951831585,-0.6247862985037571,-1.0592109761261561,-0.4276071079177619,-0.7507879038444472,19.13294490962345,0.6599998474121129,-0.0177825895386583,0.925000667572025,-0.14447042642322216,1.9944717615672722,0.39026512057440144,1.4597362145696486,-2.3586084564208996,71.50542210372502,8.633720392903108,0.5347355469976245,12,-0.4000005722045934,-0.9100008010864293,-0.44000053405762074,-0.490000724792484,-0.7300014495849645,2,0.011723775178678286,-1.4583363135684142,23.229999542236328,-2.8181944287907417,22.81999969482422,1.5555567329292082,22.559999465942386,0.011723775178678286
5874,2023-12-07,23.21999931335449,23.239999771118164,22.76000022888184,22.920000076293945,158600.0,0.008250048677556077,1.8235254518731068,-1.500004768398876,80.0699718098704,61.3224980848467,-0.7616259661719909,-1.133255443567755,-0.5842392514529919,-0.924151467063929,17.75529383111895,0.4799995422363246,0.05597136854790463,1.004499340057368,-0.04510149507676786,2.054100175191504,0.4796989224903001,1.529299757624436,-2.375290648986809,76.05632856899112,6.301830124839171,0.5248004175670686,12,-0.5899991989135707,-1.0999994277954066,-0.629999160766598,-0.9049997329711879,-0.7999992370605433,3,-0.0012919371310928796,-1.869558366815538,23.03000068664551,-1.4583363135684142,23.229999542236328,-2.8181944287907417,22.81999969482422,-0.0012919371310928796
5875,2023-12-08,22.940000534057614,23.459999084472656,22.93000030517578,23.309999465942386,144200.0,-0.012058517983497108,-1.717946711530185,-1.233332909477042,69.42450757006614,64.75566924716026,-0.44362449240335167,-0.7906179954284447,-0.28149913493358625,-0.6316913375705973,16.421073828384,0.529998779296875,0.13271990759641383,0.6590004920959451,-0.40021259898032113,1.7182135831722114,0.129393946557812,1.1886070376340783,-1.9323744215954513,35.416716337250605,-32.28319721673546,0.5296065455381334,12,-0.31000041961669567,-0.8200006484985316,-0.29500055313109996,-0.8150005340576136,-0.40999984741210227,4,-0.0034873549190761466,1.8235254518731068,23.21999931335449,-1.869558366815538,23.03000068664551,-1.4583363135684142,23.229999542236328,-0.0034873549190761466
5876,2023-12-11,22.96999931335449,23.020000457763672,22.670000076293945,22.84000015258789,221200.0,0.0013077061289661351,2.043462396444061,-0.3513500974296951,67.68063483729104,67.96620285663137,-0.39088265401554523,-0.7769681054875441,-0.2866495651032288,-0.650205185824074,15.516748712207331,0.35000038146972656,0.19462254666197154,0.635999298095701,-0.4507706796673645,1.7227692758587665,0.09261430921416647,1.1793842869772355,-1.8092307996835117,33.70780256142042,-29.83981298071175,0.5433849888815329,12,-0.33999919891357067,-0.8499994277954066,-0.27749919891357067,-0.8449993133544886,-0.7199993133544886,0,-0.008706959580731866,-1.717946711530185,22.940000534057614,1.8235254518731068,23.21999931335449,-1.869558366815538,23.03000068664551,-0.008706959580731866
5877,2023-12-12,22.70000076293945,22.93000030517578,22.63999938964844,22.899999618530273,337900.0,-0.011754399585813924,1.2307743095036956,-1.5384626670775523,60.97566162602295,67.55895541113256,-0.01771258970653733,-0.4347487974640991,-0.011836260083736505,-0.3722508514101044,14.436834115458947,0.3299999237060476,0.2852937080891138,0.30600070953368785,-0.7175615022893318,1.3295629213567075,-0.20578039637782197,0.8177818154451977,-1.3952783921321874,6.521887860348148,-52.82191068415398,0.5117811059115104,12,-0.0700006484985316,-0.6450004577636648,0.1499991416931188,-0.5500011444091761,-0.06000137329100852,1,0.005726835083584625,2.043462396444061,22.96999931335449,-1.717946711530185,22.940000534057614,1.8235254518731068,23.21999931335449,0.005726835083584625
5878,2023-12-13,23.479999542236328,23.479999542236328,22.59000015258789,22.6299991607666,257900.0,0.034361178549840554,1.0941152711238766,-4.250026226193693,66.56719953039217,68.43201130639802,-0.6444389768104806,-1.1342876863987321,-0.7907525171448455,-1.147022327416387,13.677764722085083,0.8899993896484375,0.43719049914416885,0.9979994773864753,-0.08261593780495247,2.078614892577903,0.45769176979075965,1.538307184982191,-2.039960545720959,100.0,42.60415907551322,0.5403077075957147,12,-0.6300001144409144,-1.4449996948242152,-0.6299996376037598,-1.3299999237060547,-0.899999618530277,2,-0.031090270718412416,1.2307743095036956,22.70000076293945,2.043462396444061,22.96999931335449,-1.717946711530185,22.940000534057614,-0.031090270718412416
5879,2023-12-14,23.309999465942386,23.86000061035156,23.18000030517578,23.61000061035156,226900.0,-0.007240207819771971,-1.4285748345543656,-0.3529423644380533,63.03728357817428,68.75564130912899,-0.3304773653541915,-0.9076493498798435,-0.6306495936457708,-0.9743271423299795,13.29307506168399,0.6800003051757777,0.6057230212712419,0.7624994277954151,-0.3533358717391515,1.8783347273299817,0.20458177802813182,1.3204170775626984,-1.7427628412613956,56.69283888466746,1.9805700947783436,0.5579176497672832,12,-0.0849990844726598,-1.1249990463256871,-0.3474998474121129,-1.159999847412113,-0.6899986267089879,3,-0.04332905414080013,1.0941152711238766,23.479999542236328,1.2307743095036956,22.70000076293945,2.043462396444061,22.96999931335449,-0.04332905414080013
5880,2023-12-15,23.11000061035156,23.6200008392334,23.10000038146973,23.540000915527344,606200.0,-0.008579959681382254,-1.3111092273132068,1.433328882870213,63.400620247417336,67.84808359518834,-0.049457203881352996,-0.6122386606807844,-0.4492011751019511,-0.7682979876523781,12.600848704380185,0.5200004577636683,0.6284552700273132,0.48200054168700746,-0.5443589357159802,1.508360019089995,-0.031179197014488125,0.995180280388503,-1.3593428668169238,40.94490317580926,-13.43324471040836,0.5131797387014944,12,0.11499977111816762,-0.7000007629394496,-0.9900007247924769,-0.9900007247924769,-0.3199996948242152,4,-0.029857226994124075,-1.4285748345543656,23.309999465942386,1.0941152711238766,23.479999542236328,1.2307743095036956,22.70000076293945,-0.029857226994124075
5881,2023-12-18,23.1200008392334,23.40999984741211,23.03000068664551,23.170000076293945,501900.0,0.00043272300379593176,-2.3043471049707973,0.11627721296641198,66.3664159040114,67.08537576389728,-0.013887440755858904,-0.5512665764083025,-0.4635110182339801,-0.7751823126016291,11.669270730504815,0.379999160766598,0.6835212969601479,0.42900075912475444,-0.5525744519778719,1.4105759702273808,-0.06178684642655696,0.9197883646760658,-1.2005956663534079,41.73232248898406,-17.26254880512448,0.49078760555131234,12,0.10499954223632812,-0.5450000762939453,-1.0000009536743164,-1.0000009536743164,-0.320001602172848,0,-0.025519036815374485,-1.3111092273132068,23.11000061035156,-1.4285748345543656,23.309999465942386,1.0941152711238766,23.479999542236328,-0.025519036815374485
5882,2023-12-19,23.21999931335449,23.40999984741211,22.93000030517578,23.270000457763672,335400.0,0.004325193360347868,1.9090888073288443,1.0000381475548128,66.96169706149273,67.16488801830428,-0.12902162742224021,-0.5885026964520179,-0.5664236454085376,-0.8696953671642724,11.050207187854271,0.4799995422363281,0.7113956599717142,0.46999931335448863,-0.4883981942248994,1.4283968209338767,-0.009199440435207151,0.9491980671441844,-1.1453465054767733,49.606215250973804,-13.426478504635838,0.47919875378969456,12,0.005001068115237928,-0.6449985504150355,-1.0999994277954066,-1.0999994277954066,-0.9099998474121023,1,-0.04177430413603045,-2.3043471049707973,23.1200008392334,-1.3111092273132068,23.11000061035156,-1.4285748345543656,23.309999465942386,-0.04177430413603045
5883,2023-12-20,23.15999984741211,23.61000061035156,22.96999931335449,23.190000534057614,223500.0,-0.002583956404678789,-2.1219441847049363,0.5999999999998863,64.77616478180147,65.46557612629661,-0.0543589533988218,-0.4665778763880617,-0.5278264470879819,-0.8064197578149788,10.78529187084301,0.6400012969970703,0.6797254762379019,0.35549983978271626,-0.5632283326319616,1.2742280121973941,-0.10386424642462089,0.8148639259900534,-0.9425192153364854,24.731125458378887,-38.60605762994345,0.45936408620733815,12,0.06500053405761719,-0.5849990844726562,-1.0399999618530273,-1.0399999618530273,-0.379999160766598,2,-0.022452524230986648,1.9090888073288443,23.21999931335449,-2.3043471049707973,23.1200008392334,-1.3111092273132068,23.11000061035156,-0.022452524230986648
5884,2023-12-21,23.07999992370605,23.32999992370605,22.84000015258789,23.209999084472656,139800.0,-0.0034542281620523196,1.6486414038054413,4.33320617966876,58.552668728785285,64.25759403282096,0.004127699152544295,-0.34852855587301335,-0.45609257641185863,-0.7199031589488065,10.793368534843859,0.4899997711181605,0.602033254294092,0.23999996185302308,-0.6627674385877995,1.1427673622938457,-0.21138373836738822,0.6913836620734344,-0.7311176933683541,30.769174338847066,-27.315613908734058,0.45138370022041124,12,0.14500045776367543,-0.504999160766598,-0.9600000381469691,-0.9600000381469691,-0.6499996185302699,3,-0.021663778234524034,-2.1219441847049363,23.15999984741211,1.9090888073288443,23.21999931335449,-2.3043471049707973,23.1200008392334,-0.021663778234524034
5885,2023-12-22,23.040000915527344,23.53000068664551,23.03000068664551,23.25,122600.0,-0.0017330592855688831,-3.347834740351419,1.6153880012324044,53.90074711563047,62.72649539708089,0.06683156159527925,-0.2720731820323081,-0.4159682627849719,-0.6721168939514257,11.231345766241802,0.5,0.5654858965199132,0.16800088882446218,-0.7142352232652769,1.0502370009142012,-0.2731171672204056,0.6091189448693299,-0.5702292147885366,25.97410961550859,-27.538647954065034,0.4411180560448689,12,0.1849994659423828,-0.4650001525878906,-0.9200010299682617,-0.9200010299682617,-0.21000099182129262,4,-0.018229169253673683,1.6486414038054413,23.07999992370605,-2.1219441847049363,23.15999984741211,1.9090888073288443,23.21999931335449,-0.018229169253673683
5886,2023-12-26,23.29999923706055,23.32999992370605,22.899999618530273,23.01000022888184,151400.0,0.0112846489236893,1.4571419229323797,-1.3809536784741145,51.310862225879845,61.65262879706499,-0.15805466003338253,-0.4678486357157823,-0.6763636216394637,-0.924174038707271,11.298696449904897,0.4300003051757777,0.4757458848514524,0.3719992637634313,-0.46638483074083226,1.2103833582676948,-0.047192783488700485,0.7911913110155631,-0.7190092235527246,59.74010532521588,10.794128339165226,0.41919204725213205,12,-0.07499885559082387,-0.7249984741210973,-1.2124991416931188,-1.1799993515014684,-0.75,1,-0.021888340696681774,-3.347834740351419,23.040000915527344,1.6486414038054413,23.07999992370605,-2.1219441847049363,23.15999984741211,-0.021888340696681774
5887,2023-12-27,23.170000076293945,23.38999938964844,23.06999969482422,23.38999938964844,116000.0,-0.005579363305721952,1.9090972143952636,-0.7586209164512794,52.692309385229045,60.11097433649131,0.05098689633747355,-0.2614702700166518,-0.5515040902573389,-0.7893041162184851,11.141800671635194,0.3199996948242223,0.4414439831270336,0.1850001335144036,-0.5442242385286988,0.914224505557506,-0.1796120525071494,0.5496123195359566,-0.48668921503861995,42.857107470361996,-3.1016065302702884,0.3646121860215519,12,0.18000030517578125,-0.43499946594238637,-1.0950002670288086,-1.0500001907348633,-1.2199993133544922,2,-0.015968961502592083,1.4571419229323797,23.29999923706055,-3.347834740351419,23.040000915527344,1.6486414038054413,23.07999992370605,-0.015968961502592083
5888,2023-12-28,23.149999618530273,23.26000022888184,22.96999931335449,22.96999931335449,126000.0,-0.0008632049071132242,-2.2222269317169863,-0.8181857589970812,48.55967045888043,58.502350656569774,0.021516844203222973,-0.16486298420227286,-0.5385935699171895,-0.769928582485818,10.801269595308588,0.29000091552735086,0.4137004293563429,0.11099967956543111,-0.47973194980206557,0.7017313089329278,-0.18436613511831723,0.40636549424917945,-0.3725535773472508,44.92742405855809,2.661188139181192,0.2953658146837477,12,0.0800008773803711,-0.3699989318847656,-1.299999713897705,-1.0299997329711914,-1.0699996948242223,3,-0.03628510438140631,1.9090972143952636,23.170000076293945,1.4571419229323797,23.29999923706055,-3.347834740351419,23.040000915527344,-0.03628510438140631
5889,2023-12-29,22.95000076293945,23.229999542236328,22.8700008392334,23.170000076293945,153800.0,-0.008639259563129165,1.11765035875169,-1.2222163353537023,50.212771828896216,57.03703416562298,0.1844796373923323,0.10178638788025651,-0.35589192876163267,-0.5733206693749828,10.10135389050241,0.3599987030029297,0.42150598078130486,-0.12799921035766815,-0.5584013145505331,0.3024028938351968,-0.3432002624541006,0.08720184173876433,-0.08595035622294489,12.121203363869581,-29.730399676748156,0.2152010520964318,12,0.274999618530277,-0.17000007629394176,-1.0800008773803675,-0.8300008773803675,-1.19000053405761,4,-0.00740741048551341,-2.2222269317169863,23.149999618530273,1.9090972143952636,23.170000076293945,1.4571419229323797,23.29999923706055,-0.00740741048551341
5890,2024-01-02,24.04999923706055,24.09000015258789,22.85000038146973,22.95000076293945,303200.0,0.047930215143932475,1.1016939837713708,-5.000008669793524,65.78952505188062,56.97293518205289,-0.8584308543344399,-0.9284644276786018,-1.4507683702212582,-1.6655579415945745,10.465687118241402,1.2399997711181605,0.36815765975064707,0.8974992752075224,0.34587555889645216,1.4491229915185926,0.6216874170519873,1.1733111333630575,-0.18999862670899148,96.77411912009713,51.66614145883746,0.2758118581555354,1,-0.5849990844726598,-1.1549987792968786,-2.0424990653991735,-1.9299993515014684,-1.7799987792968786,1,-0.06735962508424465,1.11765035875169,22.95000076293945,-2.2222269317169863,23.149999618530273,1.9090972143952636,23.170000076293945,-0.06735962508424465
5891,2024-01-03,23.81999969482422,24.51000022888184,23.70000076293945,24.11000061035156,301300.0,-0.009563390832957208,-2.056608798295604,-0.2636375616421205,66.56808239771382,56.929200219410795,-0.5796507699804181,-0.6531958299371965,-1.219503351239986,-1.4368797395393003,11.761519381858845,0.8099994659423899,0.332991859022016,0.61749973297119,0.013936470368470566,1.2210629955739094,0.3157181016698303,0.9192813642725497,-0.9699993133544886,58.43369894682152,8.09599278539769,0.30178163130135893,1,-0.14499950408935547,-0.7149991989135742,-1.7649993896484375,-1.6999998092651367,-1.6800003051757777,2,-0.041561703770016445,1.1016939837713708,24.04999923706055,1.11765035875169,22.95000076293945,-2.2222269317169863,23.149999618530273,-0.041561703770016445
5892,2024-01-04,23.520000457763672,24.1200008392334,23.5,23.979999542236328,140700.0,-0.012594426570279649,-1.4800033569335938,1.5861987319460351,50.68967331610137,55.36403450099968,-0.25995854650540196,-0.348209359544299,-0.9059019894308378,-1.1418758093414532,12.868920539498818,0.6200008392333984,0.3041881823351247,0.30300045013427734,-0.31705323485202186,0.9230541351205765,-0.007026392358870481,0.6130272926274252,-0.6700000762939418,40.36145408919477,-3.541697934450113,0.3100268424931492,1,0.1549997329711914,-0.41499996185302734,-1.4650001525878906,-1.4000005722045898,-0.9600009918212855,3,-0.041241547696608816,-2.056608798295604,23.81999969482422,1.1016939837713708,24.04999923706055,1.11765035875169,22.95000076293945,-0.041241547696608816
5893,2024-01-05,23.29999923706055,23.65999984741211,23.149999618530273,23.46999931335449,194700.0,-0.009353793215191142,-1.17021691049652,0.3695661187865767,49.83050409111334,54.3949050968139,-0.02012649941314848,-0.11272274554007922,-0.6671599239431387,-0.9253258135659124,13.449426206900938,0.5100002288818359,0.2592426929731957,0.06949930191040465,-0.5451450340031734,0.6841436378239827,-0.23782286604638614,0.37682146986719545,-0.41679885864257926,27.108367286440128,-14.550030168090956,0.3073221679567899,1,0.3800010681152344,-0.1949987411499059,-1.2449989318847692,-1.1799993515014684,-1.2099990844726598,4,-0.057939850571918194,-1.4800033569335938,23.520000457763672,-2.056608798295604,23.81999969482422,1.1016939837713708,24.04999923706055,-0.057939850571918194
5894,2024-01-08,23.190000534057614,23.229999542236328,22.979999542236328,23.170000076293945,148900.0,-0.004720974532392952,4.0000762951094835,-0.11764969875123221,51.39860442999773,54.11688924285471,0.11970497185939166,-0.0053616008187269415,-0.5544639758538104,-0.8135451516719776,14.184930522759453,0.3199996948242223,0.19893359381809717,-0.03899946212768768,-0.6538980546277848,0.5758991303724095,-0.34644875837773625,0.2684498341223609,-0.27426415863036624,20.481938785592884,-20.38820500658878,0.30744929625004935,1,0.48999977111817117,-0.0850000381469691,-1.1350002288818324,-1.0700006484985316,-0.8700008392333949,0,-0.04786548446695282,-1.17021691049652,23.29999923706055,-1.4800033569335938,23.520000457763672,-2.056608798295604,23.81999969482422,-0.04786548446695282
5895,2024-01-09,22.86000061035156,23.020000457763672,22.649999618530273,23.020000457763672,135200.0,-0.01423026805115446,3.6250149011754047,-7.999809269503792,45.91193421907339,53.51700835320955,0.4710194384495878,0.33554099031692886,-0.23199343247130955,-0.4884542746235745,14.405829469313346,0.5400009155273402,0.14270753943646142,-0.3649993896484425,-0.9887902087999834,0.2587914295030984,-0.6768947992242111,-0.053103980072673806,1.6499996185302805,11.290372199479675,-28.253307081841733,0.3118954095757697,1,0.7199993133544957,0.4649991989135813,-0.8050003051757777,-0.7400007247924769,-2.25,1,-0.04811900052931817,4.0000762951094835,23.190000534057614,-1.17021691049652,23.29999923706055,-1.4800033569335938,23.520000457763672,-0.04811900052931817
5896,2024-01-10,22.770000457763672,22.899999618530273,22.56999969482422,22.770000457763672,135300.0,-0.003937014443784914,1.5384773390847601,-0.0,42.90220934073581,52.42921945937698,0.5340992980036887,0.43193501688019253,-0.1397628112620879,-0.4108022316247144,15.043743863151136,0.3299999237060547,0.11772010647402453,-0.4449995994567857,-1.0919837674739377,0.20198456856036628,-0.7684916834653635,-0.12150751544820793,1.7027997589111372,12.903265501503114,-24.319662477702963,0.32349208400857626,1,0.7699995040893555,0.7699995040893555,-0.6350002288818359,-0.6500005722045898,-2.0600013732910156,2,-0.021958717169437758,3.6250149011754047,22.86000061035156,4.0000762951094835,23.190000534057614,-1.17021691049652,23.29999923706055,-0.021958717169437758
5897,2024-01-11,22.82999992370605,22.82999992370605,22.5,22.68000030517578,185500.0,0.00263502260589199,3.400010172552073,100.0,44.7949414827655,52.010916239808644,0.47025077928536163,0.40282728616237407,-0.19840049357498302,-0.4859600099657868,15.723060596786716,0.32999992370605113,0.11554859196132128,-0.39150009155273935,-1.0190183916447424,0.2360182085392637,-0.7052592415987391,-0.0777409415067396,1.5666882720947335,28.448273027126795,-9.927038514446757,0.31375915004600075,1,0.6750001907348668,0.6750001907348668,-0.5899996757507289,-0.7100000381469691,-0.7299995422363246,3,-0.03022341376975357,1.5384773390847601,22.770000457763672,3.6250149011754047,22.86000061035156,4.0000762951094835,23.190000534057614,-0.03022341376975357
5898,2024-01-12,22.75,23.06999969482422,22.61000061035156,23.040000915527344,174700.0,-0.003504157861296431,1.6285776566757697,-1.9333443535979502,44.79494148276561,51.40893509023858,0.5448394884837633,0.44831890519866846,-0.11245986626758864,-0.4111991687729919,15.733078862840344,0.4599990844726598,0.10046639608313868,-0.4350000381469741,-1.0837716016863652,0.21377152539241706,-0.7593858199166696,-0.11061425637727851,1.532886904052738,34.24659681759987,-4.880542579778705,0.32438578176969646,1,0.755000114440918,0.755000114440918,-0.42999982833862305,-0.630000114440918,-1.4300003051757812,4,-0.008351671826708262,3.400010172552073,22.82999992370605,1.5384773390847601,22.770000457763672,3.6250149011754047,22.86000061035156,-0.008351671826708262
5899,2024-01-16,22.299999237060547,22.920000076293945,22.18000030517578,22.68000030517578,319500.0,-0.019780253316019958,-1.3871001482812297,1.3103443739970009,39.66476428755623,48.50618389420253,0.9978788077653533,0.8630208447690109,0.3348288455334014,0.036640774254820485,15.03658099695927,0.7399997711181641,0.07760076852472508,-0.834500789642334,-1.5906535325983917,-0.07834804668627626,-1.212577161120361,-0.4564244181643069,1.8759144527490257,13.483035300975535,-26.179813802087864,0.37807637147802836,1,1.0450010299682617,1.0450010299682617,0.07500076293945312,-0.17999935150146484,-1.5399990081787074,1,-0.009416999625885936,1.6285776566757697,22.75,3.400010172552073,22.82999992370605,1.5384773390847601,22.770000457763672,-0.009416999625885936
5900,2024-01-17,22.420000076293945,22.63999938964844,22.200000762939453,22.200000762939453,316000.0,0.00538120373717188,-3.0000000000000324,-0.5789439341464638,37.20930232558138,45.24409721952115,0.695484873413438,0.7258933591539787,0.20313833386490288,-0.08340800756825217,14.455770094016795,0.4399986267089879,0.06989721014255679,-0.6799999237060561,-1.5010388075359096,0.14103896012379735,-1.0905193656209846,-0.2694804817911276,1.5962405427449227,26.966284910933187,-9.737354158927328,0.4105194419149271,1,0.7300004959106445,0.9250001907348633,-0.04500007629394531,-0.3000001907348633,-1.489999771118164,2,-0.004460320300153087,-1.3871001482812297,22.299999237060547,1.6285776566757697,22.75,3.400010172552073,22.82999992370605,-0.004460320300153087
5901,2024-01-18,22.53000068664551,22.54999923706055,22.18000030517578,22.36000061035156,260100.0,0.004906360837521939,2.523846719770303,0.7727300312979871,40.643278767517586,44.127831158567396,0.42829415550098915,0.6001975157494392,0.06443203345999748,-0.18914493169732438,13.99354216260863,0.3699989318847692,0.07413710399853102,-0.5404993057250955,-1.4000086157098366,0.31901000425964554,-0.9702539607174678,-0.11074465073272322,1.339340707284311,39.32591252764625,3.26016865468317,0.4297546549923712,1,0.38999938964843395,0.8149995803832972,-0.15500068664551137,-0.41000080108642933,-1.9300003051757848,3,-0.08521970784634814,-3.0000000000000324,22.420000076293945,-1.3871001482812297,22.299999237060547,1.6285776566757697,22.75,-0.08521970784634814
5902,2024-01-19,22.25,22.649999618530273,22.06999969482422,22.649999618530273,146800.0,-0.012427904044027827,1.9000023841880647,-2.3529378765608415,37.77173898959203,42.78796836950947,0.5690408770940429,0.847240747134812,0.30962490382660235,0.09177814051702882,13.777779129387389,0.5799999237060547,-0.08430176092765862,-0.7720000267028801,-1.7025253410874406,0.15852528768168028,-1.2372626838951604,-0.30673736951059993,1.4841941068294986,18.000030517578125,-16.24479942349754,0.4652626571922805,1,0.39999961853027344,1.0399999618530273,0.125,-0.13000011444091797,-1.4300003051757812,4,-0.0692135242933638,2.523846719770303,22.53000068664551,-3.0000000000000324,22.420000076293945,-1.3871001482812297,22.299999237060547,-0.0692135242933638
5903,2024-01-22,22.63999938964844,22.70000076293945,22.26000022888184,22.290000915527344,166000.0,0.017528062456109605,-1.146344867369442,-0.8749970197649279,45.99481319313917,42.187547120969626,0.0844565210277004,0.438783428381079,-0.10524297615088685,-0.29805543868171114,13.212691934700693,0.4500007629394496,-0.23237978115777835,-0.3560006141662555,-1.2992623656117779,0.5872611372792669,-0.8276314898890149,0.11563026155650391,0.9277752759805296,67.05875753121921,28.775530851918,0.47163087572276097,1,-0.0699996948242223,0.6500005722045863,-0.29749917984009144,-0.519999504089359,-1.7299995422363317,0,-0.02385154694066005,1.9000023841880647,22.25,2.523846719770303,22.53000068664551,-3.0000000000000324,22.420000076293945,-0.02385154694066005
5904,2024-01-23,22.57999992370605,22.88999938964844,22.53000068664551,22.790000915527344,135400.0,-0.0026501531607736606,-1.3225762786949322,-0.6000054495912848,24.028279982611465,39.75602998358497,0.05456596002549219,0.4842302588056846,0.004437192907939647,-0.23392623545239033,12.84421661346063,0.3599987030029297,-0.30304803202195885,-0.39100008010864684,-1.351238872325844,0.5692387121085503,-0.8711194762172454,0.08911931599995171,0.8379972448424446,62.19517301054089,30.017240161329568,0.4801193961085993,1,-0.010000228881832385,0.7100000381469762,-0.13750028610228782,-0.4600000381469691,-1.5100002288818324,1,-0.05580160465629569,-1.146344867369442,22.63999938964844,1.9000023841880647,22.25,2.523846719770303,22.53000068664551,-0.05580160465629569
5905,2024-01-24,22.6200008392334,22.78000068664551,22.51000022888184,22.690000534057614,206800.0,0.0017715197370462565,1.1600036621093137,0.33333030581009726,27.272760112735938,38.01942451380721,-0.025768983854895566,0.43336975700643166,-0.0043813735408591015,-0.26792616344862097,12.131741207778312,0.2700004577636719,-0.3605015756830028,-0.32999916076660085,-1.3021803589941854,0.6421820374609837,-0.8160897598803949,0.1560914383471932,0.6631965819426711,67.0733352561893,36.63789272939333,0.4860905991137929,1,-0.05000114440917969,0.6699991226196289,0.08499956130981445,-0.4350004196166992,-1.8500003814697266,2,-0.08222814064292472,-1.3225762786949322,22.57999992370605,-1.146344867369442,22.63999938964844,1.9000023841880647,22.25,-0.08222814064292472
5906,2024-01-25,22.790000915527344,22.84000015258789,22.450000762939453,22.76000022888184,150300.0,0.0075154761267333114,5.000029344014554,-0.42858310626700097,35.45818882583423,36.98200755192595,-0.21527176601374265,0.23526501228828778,-0.1496074125721023,-0.42592597927388454,11.641253737968093,0.3899993896484375,-0.41722828167551285,-0.13449916839599751,-1.0947066752544892,0.8257083384624941,-0.6146029218252416,0.34560458503324654,0.37187673301353996,87.80505959303639,56.20344461481407,0.4801037534292455,1,-0.220001220703125,0.4999990463256836,0.02749919891357422,-0.6050004959106445,-2.1300010681152344,3,-0.08161476681136515,1.1600036621093137,22.6200008392334,-1.3225762786949322,22.57999992370605,-1.146344867369442,22.63999938964844,-0.08161476681136515
5907,2024-01-26,22.79999923706055,22.96999931335449,22.690000534057614,22.920000076293945,97800.0,0.00043871527562755475,1.5454513928024196,-3.999936423167753,39.13043117703362,36.352617517955736,-0.25699945610925923,0.2067247756152888,-0.12098718576025291,-0.4175168933158879,11.099588939933968,0.279998779296875,-0.43167025211145926,-0.10600080490111807,-1.0605332449381066,0.8485316351358705,-0.5832670249196106,0.37126541511737443,0.2526906161086657,76.05629640773333,42.07341737872983,0.4772662200184939,1,-0.27999973297119496,0.4900007247924769,0.10000133514403942,-0.6149988174438512,-2.389999389648441,4,-0.09649118110560317,5.000029344014554,22.790000915527344,1.1600036621093137,22.6200008392334,-1.3225762786949322,22.57999992370605,-0.09649118110560317
5908,2024-01-29,22.309999465942386,22.75,22.100000381469727,22.75,125400.0,-0.021491218750643082,1.9545401344679154,3.6666454740523715,33.58207149425114,35.67676276314406,0.18329834680303492,0.6646438230263172,0.3956412038546162,0.09397601945071798,11.003231443338526,0.6999988555908239,-0.4414730202180621,-0.5540005683898883,-1.5368298603163772,0.4288287235366006,-1.045415214353131,-0.06258592242664562,0.6599998474121023,24.137855435950783,-11.075567411925519,0.49141464596324397,1,0.2100000381469691,0.980000495910641,0.5900011062622035,-0.12499904632568715,-2.3400001525878977,0,-0.06678618587117158,1.5454513928024196,22.79999923706055,5.000029344014554,22.790000915527344,1.1600036621093137,22.6200008392334,-0.06678618587117158
5909,2024-01-30,22.78000068664551,22.79999923706055,22.100000381469727,22.21999931335449,147200.0,0.021066841414344673,1.3333354526149659,-1.27272884904657,48.581562442297795,36.940347220556994,-0.23630419685963489,0.19104877989090951,-0.05074755871876846,-0.3471100102090894,11.086690038025337,0.6999988555908239,-0.4539547610305803,-0.07549934387206747,-1.058137414510199,0.907138726766064,-0.5668183791911332,0.41581969144699826,0.18999862670897727,78.16105057768691,38.272405791428355,0.49131903531906523,1,-0.2600011825561559,0.509999275207516,0.11999988555907848,-0.5950002670288121,-2.4600009918212926,1,-0.08208958660522192,1.9545401344679154,22.309999465942386,1.5454513928024196,22.79999923706055,5.000029344014554,22.790000915527344,-0.08208958660522192
5910,2024-01-31,22.43000030517578,22.96999931335449,22.43000030517578,22.86000061035156,213200.0,-0.015364370979800479,-1.5116215113287392,-0.7678558047969539,44.480520284764545,37.36670738913999,0.12880960023110788,0.43580397438316254,0.3354040441539894,0.029105829039707487,9.692949092574258,0.5399990081787074,-0.4710343979367124,-0.3444997787475579,-1.1664993087434752,0.4774997512483594,-0.7554995437455183,0.06649998625040254,-0.3600006103515625,37.93107228202501,-5.149169312417264,0.4109997649979595,1,0.08999919891357422,0.8599996566772461,0.4700002670288086,-0.24499988555908203,-1.8600006103515625,2,-0.060633107081935256,1.3333354526149659,22.78000068664551,1.9545401344679154,22.309999465942386,1.5454513928024196,22.79999923706055,-0.060633107081935256
5911,2024-02-01,22.82999992370605,22.82999992370605,22.229999542236328,22.51000022888184,161200.0,0.017833241778332454,2.750005960470223,-0.744184808644265,50.0,38.7254030569631,-0.25050297671583266,-0.04444552942891278,-0.03465663385840756,-0.3503891031281938,7.842573963179539,0.600000381469723,-0.4184112124692909,0.1049998283386202,-0.555223602457918,0.7652232591351584,-0.22511188705965068,0.4351115437368911,-0.7420002365112275,83.90809637603309,37.366909120736,0.3301117153982694,2,-0.29500007629394176,0.4600000381469762,0.07000064849853871,-0.6449995040893519,-2.5,3,-0.09023212758767174,-1.5116215113287392,22.43000030517578,1.3333354526149659,22.78000068664551,1.9545401344679154,22.309999465942386,-0.09023212758767174
5912,2024-02-02,22.54999923706055,22.75,22.36000061035156,22.65999984741211,177400.0,-0.012264594287394459,1.6896424719160488,-0.34375223517630726,47.237560618865736,38.86348610426605,0.08552129331654967,0.16776023242836757,0.26684380132431684,-0.04922803689406763,6.337892507957115,0.4699993133544922,-0.3691817122223142,-0.12650079727172425,-0.6736572271334467,0.42065563258999816,-0.40007901220258546,0.14707741765913696,-0.4443595573425334,51.72406989235587,3.4778431029508425,0.2735782149308606,2,-0.014999389648441053,0.7400007247924769,0.3500013351440394,-0.3649988174438512,-2.5299987792968786,4,-0.0838137229974828,2.750005960470223,22.82999992370605,-1.5116215113287392,22.43000030517578,1.3333354526149659,22.78000068664551,-0.0838137229974828
5913,2024-02-05,21.950000762939453,22.350000381469727,21.8700008392334,22.350000381469727,170600.0,-0.026607472036407454,1.4,3.636339991677188,45.35811098642801,41.23346732691233,0.6452001533135103,0.6971792638743537,0.8808461692525285,0.5680180091996121,5.797719445302631,0.679998397827152,-0.35636525889542625,-0.6589993476867662,-1.2152993227164295,-0.10269937265710283,-0.9371493352015996,-0.3808493601719327,1.0199985504150355,7.272730425374038,-43.49658508402768,0.2781499875148319,2,0.4699993133544922,1.239999771118164,1.0924997329711914,0.2349996566772461,-2.1000003814697266,0,-0.07015949257402732,1.6896424719160488,22.54999923706055,2.750005960470223,22.82999992370605,-1.5116215113287392,22.43000030517578,-0.07015949257402732
5914,2024-02-06,22.07999992370605,22.170000076293945,21.84000015258789,21.88999938964844,125200.0,0.005922512813124392,-1.2758693264405465,-0.4750017881410308,45.50264203192234,43.25900976237749,0.48815164399634625,0.5056845579232849,0.7569788206300636,0.4582731758744778,5.582579288403792,0.3299999237060547,-0.3020871889864729,-0.47350015640259,-1.006743565525266,0.05974325272008585,-0.740121860963928,-0.2068784518412521,0.8679994201660151,21.238933571892503,-31.19705747159108,0.2666217045613382,2,0.32499980926514027,1.0950002670288121,0.925000667572025,0.10500049591064808,-2.4599990844726527,1,-0.09556162217583042,1.4,21.950000762939453,1.6896424719160488,22.54999923706055,2.750005960470223,22.82999992370605,-0.09556162217583042
5915,2024-02-07,21.76000022888184,22.09000015258789,21.700000762939453,22.09000015258789,131100.0,-0.014492739851898584,1.3636332109932665,-1.7368368217638368,40.350866290486984,43.80264059178335,0.7524605268489459,0.7789887616835323,1.0785512295896673,0.7919222338816319,6.059111547643961,0.3899993896484375,-0.32125711416376035,-0.738499832153316,-1.358492180224406,-0.118507484082226,-1.0484960061888629,-0.42850365811776925,1.1436791473388581,5.309691194963577,-46.76939359427914,0.30999617403554575,2,0.5749998092651332,1.345000267028805,1.2425003051757777,0.42500019073485973,-1.7800006866455114,2,-0.0661764944352492,-1.2758693264405465,22.07999992370605,1.4,21.950000762939453,1.6896424719160488,22.54999923706055,-0.0661764944352492
5916,2024-02-08,22.270000457763672,22.299999237060547,21.559999465942386,21.729999542236328,172600.0,0.023437510271939965,1.4666721767989404,-1.636366789006751,50.23697239404943,45.03670072700732,0.17985482520924734,0.24201752444668756,0.5831747085254264,0.3010706318820269,6.510620652557201,0.7399997711181605,-0.25265819970125136,-0.20349960327148509,-0.8176921898500602,0.41069298330709003,-0.5105958965607726,0.10359669001780247,0.5614582016601517,59.66392211609806,3.138817861095937,0.30709629328928695,2,-0.005001068115234375,0.764999389648441,0.9099998474121094,0.029999732971191406,-2.4400005340576207,3,-0.07633591055211708,1.3636332109932665,21.76000022888184,-1.2758693264405465,22.07999992370605,1.4,21.950000762939453,-0.07633591055211708
5917,2024-02-09,22.13999938964844,22.32999992370605,22.030000686645508,22.31999969482422,173500.0,-0.005837497325686392,1.9999809265865023,-0.33333333333332676,43.68686722731168,46.159455808458496,0.2306441140634874,0.3348425688198695,0.7314260457320394,0.44902007708521197,7.088712375044554,0.2999992370605433,-0.2059712852345008,-0.2990006446838329,-0.9063555730099253,0.3083542836422595,-0.6026781088468773,0.0046768194792115025,0.5897425342968674,73.41762677817836,17.47210457018396,0.303677464163046,2,0.12499999999999645,0.7000007629394496,1.2500009536743129,0.37000083923339844,-2.2600002288818395,4,-0.08175246232340261,1.4666721767989404,22.270000457763672,1.3636332109932665,21.76000022888184,-1.2758693264405465,22.07999992370605,-0.08175246232340261
5918,2024-02-12,22.559999465942386,22.729999542236328,22.059999465942386,22.059999465942386,158400.0,0.018970193670841518,-1.680000305175767,-2.77777306828302,49.76851320397515,46.29133922642264,-0.16781125386771834,-0.10553241283477988,0.3336434722550017,0.05342501579634984,6.940583171264808,0.6700000762939418,-0.19169025892866998,0.13049945831299326,-0.4621386963510332,0.7231376129770197,-0.1658196190190182,0.4268185356450047,-1.0,85.47007989671,29.062811118760138,0.29631907733201296,2,-0.29500007629394887,0.05000019073485973,0.8300008773803675,-0.049999237060546875,-2.3599987030029332,0,-0.112588611183844,1.9999809265865023,22.13999938964844,1.4666721767989404,22.270000457763672,1.3636332109932665,21.76000022888184,-0.112588611183844
5919,2024-02-13,22.09000015258789,22.43000030517578,21.920000076293945,22.350000381469727,221100.0,-0.020833303390101032,1.428572077329349,-0.5200004577636719,44.42104316351765,46.284730657395215,0.216819325875516,0.36673007788741785,0.8176331277130657,0.5408732730037258,7.438794236203404,0.639999389648441,-0.20654796949184373,-0.3289999008178697,-0.9385000648778359,0.28050026324209654,-0.6337499828478528,-0.024249818787886568,-0.5066006851196256,45.29920103290241,-9.355752717334788,0.3047500820299825,2,0.10499954223632812,0.30499935150146484,1.3025002479553223,0.42000007629394887,-1.8099994659423828,1,-0.10140333887031427,-1.680000305175767,22.559999465942386,1.9999809265865023,22.13999938964844,1.4666721767989404,22.270000457763672,-0.10140333887031427
5920,2024-02-14,22.31999969482422,22.34000015258789,22.06999969482422,22.18000030517578,216200.0,0.010411930314513151,2.0,-0.5384587169423761,45.114329945309414,45.74187842909627,-0.0340002137113018,0.13581809544811208,0.5920122233511051,0.3173828688950806,7.963929246164267,0.2700004577636719,-0.15657955417258762,-0.09400033950805664,-0.7051045522741362,0.5171038732580229,-0.3995524458910964,0.21155176687498312,-0.7136682258605909,64.9572802840481,13.89679402322016,0.3055521063830401,2,-0.16499996185302734,-0.005000114440917969,1.0725007057189941,0.19000053405762074,-2.299999237060547,2,-0.12096769231663218,1.428572077329349,22.09000015258789,-1.680000305175767,22.559999465942386,1.9999809265865023,22.13999938964844,-0.12096769231663218
5921,2024-02-15,20.61000061035156,20.8799991607666,19.040000915527344,20.8799991607666,719300.0,-0.076612863255065,12.629689806932896,-1.9285694822888537,33.17972971310061,44.17989721734458,1.4840377325810046,1.7861786932108998,2.2782280180986376,2.0236942924672086,9.716880188415006,3.279998779296875,-0.23665042372394396,-1.7079994201660185,-2.716439326297685,-0.6995595140343518,-2.2122193732318536,-1.2037794671001834,2.119998931884769,42.54743303859866,-5.130196672317183,0.5042199530658341,2,0.274999618530277,0.4449996948242223,2.8424992561340368,1.8999996185302805,-0.4500007629394496,3,-0.03056773650937239,2.0,22.31999969482422,1.428572077329349,22.09000015258789,-1.680000305175767,22.559999465942386,-0.03056773650937239
5922,2024-02-16,20.709999084472656,21.399999618530273,20.59000015258789,20.729999542236328,562900.0,0.004851939406099293,-5.2308053464794515,0.07407616719766498,36.92809510319161,43.243228785873875,1.2243395714571363,1.649460369996138,2.1419003426138907,1.919434479839758,11.017753792889364,0.8099994659423828,-0.2807663412465793,-1.5310009002685554,-2.7700990746777023,-0.29190272585940846,-2.150549987473127,-0.9114518130639837,1.9462004852294932,45.25741979570169,-5.174854131424013,0.6195490872045732,2,0.1750011444091797,0.345001220703125,2.830000877380371,1.8000011444091832,-0.8899993896484375,4,-0.04249151133118034,12.629689806932896,20.61000061035156,2.0,22.31999969482422,1.428572077329349,22.09000015258789,-0.04249151133118034
5923,2024-02-20,22.100000381469727,22.54999923706055,20.709999084472656,21.059999465942386,901100.0,0.06711740021462509,-1.1149406639759232,-51.998855617012985,45.17045038913718,43.20631860334219,-0.1588516172585841,0.22865256449826177,0.7374202986606768,0.5517332621997824,11.876111681292842,1.8400001525878942,-0.349912059989002,-0.11399965286254954,-1.3399541273524953,1.1119548216273962,-0.7269768901075224,0.49897758438242334,0.4838752151489274,87.1795136530362,38.59186155535218,0.612977237244973,2,-1.2150001525878906,-1.0450000762939453,1.4049997329711914,0.4099998474121129,-2.0799999237060547,1,-0.10045254218929955,-5.2308053464794515,20.709999084472656,12.629689806932896,20.61000061035156,2.0,22.31999969482422,-0.10045254218929955
5924,2024-02-21,21.31999969482422,22.100000381469727,21.21999931335449,22.100000381469727,284000.0,-0.035294148107776424,1.2564110088153755,-0.7500000000000026,42.570274459137515,43.45291951097003,0.5610010495706668,0.958563250244616,1.4874548810891,1.3377493955294497,12.903279827064832,0.8800010681152379,-0.41255497899780735,-0.8310003280639648,-2.1062696646033814,0.4442690084754517,-1.4686349963336731,-0.19336565979425657,1.2299995422363317,64.95726124167905,14.401095696777844,0.6376346682697088,2,-0.4349994659423828,-0.3149995803833008,2.185000419616699,1.1900005340576207,-1.1100006103515625,2,-0.05253278367338177,-1.1149406639759232,22.100000381469727,-5.2308053464794515,20.709999084472656,12.629689806932896,20.61000061035156,-0.05253278367338177
5925,2024-02-22,20.76000022888184,21.1200008392334,20.299999237060547,21.1200008392334,430600.0,-0.02626639183669066,3.555556732929259,0.46153883774101195,36.435121625391616,41.91938053667471,1.0775488733361556,1.446219845227727,2.0193897424939884,1.896577221402854,14.312415760158501,1.0200004577636719,-0.4406374319169366,-1.2979997634887646,-2.6947569085687526,0.09875738159122349,-1.9963783360287586,-0.5996211909487705,1.789999008178711,49.002852873250966,2.555373950198735,0.6983785725399935,2,0.12499999999999645,0.24499988555907848,2.585000038146969,1.75,-0.9099998474121129,3,-0.02312136497804773,1.2564110088153755,21.31999969482422,-1.1149406639759232,22.100000381469727,-5.2308053464794515,20.709999084472656,-0.02312136497804773
5926,2024-02-23,20.93000030517578,21.13999938964844,20.43000030517578,20.809999465942386,197300.0,0.008188828247575497,1.6296310686469948,-0.33333509939388145,39.22872569778044,41.42403147783791,0.7794476841588143,1.1907803839715925,1.8217547477717666,1.727020853036148,15.840862172141845,0.7099990844726598,-0.4798921031415091,-1.0349996566772468,-2.473602620108018,0.4036033067535243,-1.7543011383926306,-0.31569817496186303,1.5497989654541051,28.000047471788147,-17.045505622610396,0.7193014817153852,2,-0.04500007629394531,0.07499980926513672,2.317500114440918,1.5799999237060582,-1.3500003814697301,4,-0.04347825294522689,3.555556732929259,20.76000022888184,1.2564110088153755,21.31999969482422,-1.1149406639759232,22.100000381469727,-0.04347825294522689
5927,2024-02-26,20.600000381469727,20.950000762939453,20.46999931335449,20.950000762939453,311700.0,-0.015766837978709924,1.7428624367169865,-2.916649447667574,40.6896500921973,40.41526890986259,0.9700355399353313,1.4203323354103219,2.128419544916106,2.0469277808939026,17.24168672599089,0.4800014495849645,-0.480719539288085,-1.2549996376037598,-2.7596939151359194,0.2496946399283999,-2.0073467763698396,-0.5026524988376799,1.8110029220581083,13.333384195963522,-34.98280536019742,0.7523471387660807,2,0.19499969482421875,0.4049997329711914,2.5324997901916504,1.909999847412113,-1.0500011444091797,0,-0.0213592488305685,1.6296310686469948,20.93000030517578,3.555556732929259,20.76000022888184,1.2564110088153755,21.31999969482422,-0.0213592488305685
5928,2024-02-27,20.81999969482422,20.93000030517578,20.5,20.649999618530273,444700.0,0.010679578120415423,1.2051224367031343,-0.4857139743107667,41.416890121880655,40.08147412745848,0.5333482184039369,1.1415082300188502,1.8620148573783908,1.81162543748054,18.002614763993506,0.43000030517578125,-0.5696843073472806,-0.9605003356933608,-2.5169939886555,0.5959933172687784,-1.7387471621744304,-0.18225350921229122,1.5235835609436066,28.888895953138594,-21.90837595365455,0.7782468264810694,2,-0.024999618530273438,0.18500041961669922,2.1500000953674316,1.6900005340576207,-1.5100002288818324,1,-0.048030740377416836,1.7428624367169865,20.600000381469727,1.6296310686469948,20.93000030517578,3.555556732929259,20.76000022888184,-0.048030740377416836
5929,2024-02-28,20.90999984741211,21.06999969482422,20.780000686645508,20.940000534057614,236800.0,0.004322773962876836,1.0,-0.1764745481268514,44.022499743138276,39.96015966055057,0.28872498116876244,0.9530948247762225,1.7311788110008983,1.70221945979576,18.840314059609657,0.28999900817871094,-0.6234173599170276,-0.7770001411437981,-2.3050961828953227,0.7510959006077265,-1.5410481620195604,-0.012952120268035827,1.367511761550908,72.61910708852336,15.404211202144765,0.7640480208757623,2,-0.11499977111816406,0.0950002670288086,2.0199999809265137,1.6000003814697301,-2.0,2,-0.04256333793128109,1.2051224367031343,20.81999969482422,1.7428624367169865,20.600000381469727,1.6296310686469948,20.93000030517578,-0.04256333793128109
5930,2024-02-29,21.06999969482422,21.09000015258789,20.729999542236328,21.059999465942386,261800.0,0.0076518339827684745,13.39969483120351,-0.3333333333332544,41.124252508192285,40.84288441556076,-0.07513543192451166,0.7230544112491515,1.5378078816632303,1.5205134000402154,20.13332469632063,0.3600006103515625,-0.7452874298014294,-0.5490002632141113,-2.058812241388825,0.9608117149606024,-1.30390625230147,0.2059057258732473,1.1427617002700856,90.14087533983042,31.862829640311254,0.7549059890873572,2,0.3549995422363281,-0.06499958038330078,1.8600001335144043,1.4400005340576207,-2.0900001525878906,3,-0.04081635608959311,1.0,20.90999984741211,1.2051224367031343,20.81999969482422,1.7428624367169865,20.600000381469727,-0.04081635608959311
5931,2024-03-01,20.770000457763672,21.06999969482422,20.71999931335449,21.049999237060547,217700.0,-0.014238217437385181,1.1875044703526436,-27.99923707801872,40.115442816117714,41.19703416144144,0.279320055988471,0.9073299534457036,1.7999395934447122,1.8040268071812449,21.10440429480173,0.3500003814697301,-0.8195334876006122,-0.7459995269775384,-2.187481026537494,0.6954819725824173,-1.4667402767575162,-0.025258777197560534,1.3793057277392933,48.387215859275074,-7.646303629777719,0.7207407497799776,3,0.654998779296875,0.2349996566772461,2.159999370574951,1.7399997711181676,-1.6400012969970703,4,-0.04429465845052771,13.39969483120351,21.06999969482422,1.0,20.90999984741211,1.2051224367031343,20.81999969482422,-0.04429465845052771
5932,2024-03-04,20.65999984741211,21.01000022888184,20.6299991607666,20.649999618530273,228000.0,-0.005296129413923323,-14.19969483120365,-0.03571525885558583,35.64954325894573,40.13915559142017,0.4263138732091285,0.9154101368578864,1.8667899725555515,1.8968942167158716,22.162331762697235,0.3800010681152379,-0.9294455374961359,-0.7615001678466804,-2.1648686145072418,0.641868278813881,-1.4631843911769593,-0.05981594451640149,1.427120232691344,27.118611191930945,-24.15075139891364,0.7016842233302806,3,0.5399999618530273,0.3450002670288086,2.2699999809265137,2.0749998092651367,-1.7800006866455078,0,-0.05227492408918577,1.1875044703526436,20.770000457763672,13.39969483120351,21.06999969482422,1.0,20.90999984741211,-0.05227492408918577
5933,2024-03-05,20.40999984741211,20.86000061035156,20.3799991607666,20.59000015258789,226700.0,-0.012100677727319264,-2.99998410553919,-17.999618539004388,36.8749929219459,39.50634653173221,0.459721477999679,1.1005472254157738,2.071779313228454,2.1193514188410063,22.47515412098076,0.4800014495849574,-0.8149762502143503,-0.9345001220703111,-2.384007744054628,0.515007499914006,-1.6592539330624696,-0.20974631107815256,1.616177849399822,4.225442920657095,-45.82457323562962,0.7247538109921582,3,0.3099994659423828,0.5950002670288086,2.494999885559082,2.4900007247924805,-1.5,1,-0.04213623796085464,-14.19969483120365,20.65999984741211,1.1875044703526436,20.770000457763672,13.39969483120351,21.06999969482422,-0.04213623796085464
5934,2024-03-06,19.96999931335449,20.420000076293945,19.799999237060547,20.3799991607666,516900.0,-0.021558086102259844,1.530607001891772,2.277773068282985,32.223896803473494,39.03843266263019,0.7689491568050997,1.4486392461164819,2.4633073522490463,2.5361561825663976,22.953390663250637,0.6200008392333984,-0.7511435246782803,-1.2690006256103565,-2.7980719217798296,0.2600706705591165,-2.033536273695095,-0.5044649775256183,1.9964548478317496,13.178291135122711,-33.5408184666908,0.7645356480847372,3,0.5000000000000036,1.0350008010864293,2.9350004196167028,2.930001258850101,-1.2399997711181605,2,-0.033049567857057593,-2.99998410553919,20.40999984741211,-14.19969483120365,20.65999984741211,1.1875044703526436,20.770000457763672,-0.033049567857057593
5935,2024-03-07,20.31999969482422,20.440000534057614,20.0,20.170000076293945,244300.0,0.017526309138912843,1.2564054911895688,-0.36585286428046093,47.238086518787235,39.92836164274206,0.39109929702105006,1.0384690789347246,2.0691915977807582,2.169230560017617,23.206518883592235,0.470001220703125,-0.8456861448075976,-0.8470002174377456,-2.4080538735092425,0.7140534386337514,-1.6275270454734923,-0.06647338940199887,1.5879254014488424,40.94490317580942,-6.041570654348824,0.7805268280357485,3,0.125,0.6850004196166992,2.5850000381469727,2.580000877380371,-1.2399997711181676,3,-0.0693897573124106,1.530607001891772,19.96999931335449,-2.99998410553919,20.40999984741211,-14.19969483120365,20.65999984741211,-0.0693897573124106
5936,2024-03-08,20.56999969482422,20.61000061035156,20.25,20.5,327500.0,0.012303149791073942,3.79995931030993,0.4666658189540073,48.703709721400024,40.818812712653475,0.09461243970435973,0.6899534224742752,1.76868987782359,1.9018308627021305,23.914646588626532,0.36000061035155895,-0.8583895467184703,-0.5120001792907729,-2.0037684259262143,0.9797680673446685,-1.2578843026084954,0.23388394402694956,1.2805669178339265,63.636349306182616,15.752407425653452,0.7458841233177208,3,-0.125,0.36500072479248047,2.3350000381469727,2.330000877380371,-1.6900005340576172,4,-0.07729704308104401,1.2564054911895688,20.31999969482422,1.530607001891772,19.96999931335449,-2.99998410553919,20.40999984741211,-0.07729704308104401
5937,2024-03-11,20.32999992370605,20.65999984741211,20.21999931335449,20.520000457763672,157400.0,-0.011667465954243839,-1.1463348824659387,-2.7143051771117674,29.176465202780307,39.458765499420096,0.32663398975099867,0.8299519759249456,1.958548777298212,2.1212619834170177,24.70436077707045,0.44000053405762074,-0.7770205523357951,-0.66149997711182,-2.1017379274915875,0.7787379732679476,-1.3816189523017037,0.05861899807806381,1.4643553750094789,49.99999999999984,6.793940077901041,0.7201189751898847,3,0.11499977111816762,0.5650005340576207,2.5824999809265172,2.5700006484985387,-1.2800006866455043,0,-0.059026107596792166,3.79995931030993,20.56999969482422,1.2564054911895688,20.31999969482422,1.530607001891772,19.96999931335449,-0.059026107596792166
5938,2024-03-12,20.020000457763672,20.25,19.96999931335449,20.229999542236328,284500.0,-0.015248375165063388,1.240005493164091,1.1052552326456653,32.80423734287075,38.21229189939038,0.5712976971408814,0.9906979034305188,2.2144161277431174,2.4078829744743118,26.622894381446415,0.3600006103515625,-0.7437994099543346,-0.8444994926452623,-2.1433974841931303,0.45439849890260575,-1.4939484884191963,-0.19505049687132825,1.7192677532880936,25.58151913557247,-14.25876520316978,0.6494489957739347,3,0.4249992370605469,0.8649997711181641,2.8924994468688965,2.880000114440918,-0.8000011444091832,1,-0.05694312042610283,-1.1463348824659387,20.32999992370605,3.79995931030993,20.56999969482422,1.2564054911895688,20.31999969482422,-0.05694312042610283
5939,2024-03-13,19.850000381469727,19.93000030517578,19.68000030517578,19.770000457763672,176000.0,-0.008491512108233734,1.0833353201567206,-0.38095367847411443,36.57817092547494,37.707171723532895,0.6427124774428918,1.0374700363838798,2.333640133169954,2.549446578799607,28.462507408025328,0.3400001525878906,-0.7078908266932409,-0.9024995803832994,-2.141376376027395,0.33637721526079645,-1.5219379782053473,-0.28306118256125146,1.835282483671552,17.346954663469585,-20.453027361752174,0.6194383978220477,3,0.5249996185302734,1.0349998474121094,2.9549999237060547,3.2100000381469727,-0.18000030517578125,2,-0.04735518972257158,1.240005493164091,20.020000457763672,-1.1463348824659387,20.32999992370605,3.79995931030993,20.56999969482422,-0.04735518972257158
5940,2024-03-14,19.6200008392334,20.200000762939453,19.540000915527344,19.700000762939453,279300.0,-0.011586878479409757,-4.500003973646774,-1.0,31.01449419585329,36.69595521017018,0.7212461847137241,1.1118248968822186,2.4736824331591443,2.7543333583011815,30.19929070482723,0.6599998474121094,-0.701701785463257,-0.9974991798400872,-2.0978698163545744,0.10287145667440001,-1.547684498097329,-0.44731386158284536,2.0123763869156015,7.142857142857142,-30.57912882586933,0.5501853182572435,3,0.6549997329711914,1.2649993896484375,3.169999122619629,3.484999656677246,-0.1900005340576172,3,-0.045361939802640916,1.0833353201567206,19.850000381469727,1.240005493164091,20.020000457763672,-1.1463348824659387,20.32999992370605,-0.045361939802640916
5941,2024-03-15,19.979999542236328,20.15999984741211,19.56999969482422,19.56999969482422,637300.0,0.01834855696249793,-1.8780505959303677,-5.125002980235081,41.09193591085005,37.30066550482622,0.26530023168791317,0.7401562984727406,2.033469687922725,2.370421617164755,28.487458285565115,0.5900001525878906,-0.7234796875951552,-0.6060004234313965,-1.7427436341352163,0.5307427872724233,-1.1743720287833064,-0.03762881807948659,1.6005301577002378,39.28562913614054,-1.4585054959707122,0.5683716053519092,3,0.220001220703125,0.9050006866455078,2.7400007247924805,3.1250009536743164,-0.45999908447265625,4,-0.045045026984497194,-4.500003973646774,19.6200008392334,1.0833353201567206,19.850000381469727,1.240005493164091,20.020000457763672,-0.045045026984497194
5942,2024-03-18,19.82999992370605,20.1299991607666,19.75,19.86000061035156,383500.0,-0.007507488586933508,-2.9999799227025536,-0.0731724336847198,35.48386555477309,37.14609579736257,0.31869733481056883,0.8652079486046524,2.109529767495413,2.5032170864306593,27.655215706129866,0.37999916076660156,-0.7453589750620715,-0.7120000839233427,-1.895689206470223,0.4716890386235377,-1.303844645196783,-0.12015552264990248,1.6997192005423294,40.84498339798577,-1.3409778962648105,0.5918445612734394,3,0.2700004577636754,1.0550003051757848,2.8199996948242223,3.204999923706062,-0.4500007629394496,0,-0.04790724995433604,-1.8780505959303677,19.979999542236328,-4.500003973646774,19.6200008392334,1.0833353201567206,19.850000381469727,-0.04790724995433604
5943,2024-03-19,19.8799991607666,19.920000076293945,19.700000762939453,19.729999542236328,220400.0,0.0025213937091739247,-1.0952597207967374,-4.999872846334796,34.71807720976727,37.42322695361744,0.20742412090234552,0.6749702778280948,1.9917398958547352,2.4398022202057845,28.567984437435545,0.2199993133544922,-0.7387309838960618,-0.551000785827636,-1.5156146321914221,0.4136130605361501,-1.0333077090095308,-0.06869386264574118,1.5999255993073582,51.514897552235354,12.634133271646817,0.48230692318189344,3,0.220001220703125,1.0050010681152344,2.6725006103515625,3.1550006866455114,-0.5799999237060547,1,-0.0417505009428808,-2.9999799227025536,19.82999992370605,-1.8780505959303677,19.979999542236328,-4.500003973646774,19.6200008392334,-0.0417505009428808
5944,2024-03-20,20.200000762939453,20.229999542236328,19.799999237060547,19.8799991607666,235500.0,0.016096660748576852,1.2631644991442008,2.1333494398738604,37.67706469210092,36.36089119509674,-0.08551339494869126,0.281174950918718,1.609814539153458,2.100605035521532,29.278621660581923,0.43000030517578125,-0.6861378707820229,-0.17499923706054688,-1.0479976496665273,0.6979991755454336,-0.6114984433635371,0.26149996924244334,1.2311255202435731,95.65234217349719,60.64261207408068,0.43649920630299005,3,-0.10000038146972656,0.5949993133544922,2.2374987602233887,2.83499908447266,-0.8900012969970668,2,-0.04851492141440683,-1.0952597207967374,19.8799991607666,-2.9999799227025536,19.82999992370605,-1.8780505959303677,19.979999542236328,-0.04851492141440683
5945,2024-03-21,20.280000686645508,20.450000762939453,20.11000061035156,20.26000022888184,497900.0,0.003960392113094846,-1.125002980235056,0.06250111758148294,42.59818957435005,35.68250006764674,-0.1919717391224438,0.17219963006877492,1.478182244850295,1.9984864056863394,29.047567780358836,0.3400001525878942,-0.6267842972734776,-0.07099933624267507,-0.9256312114696144,0.7836325389842642,-0.4983152738561465,0.35631660137079635,1.1033030891844042,80.68183295981135,45.40769591678408,0.42731593761347053,3,-0.18000030517578125,0.5149993896484375,2.0149989128112793,2.754999160766605,-0.8900012969970668,3,-0.03007892454132166,1.2631644991442008,20.200000762939453,-1.0952597207967374,19.8799991607666,-2.9999799227025536,19.82999992370605,-0.03007892454132166
5946,2024-03-22,20.020000457763672,20.38999938964844,19.989999771118164,20.3700008392334,121800.0,-0.012820523672518735,1.0512933374414761,-17.499618539007496,40.75145145961825,36.96860965173984,-0.02033155016688326,0.38001287014616025,1.6853657479453972,2.2400603193207793,28.896147983827753,0.399999618530277,-0.49594944001538366,-0.28549957275390625,-1.1065763624623557,0.5355772169545432,-0.696037967608131,0.12503882210031847,1.3164372608601873,42.6666259765625,6.098108794028022,0.41053839485422466,3,-0.024999618530273438,0.7749996185302734,2.214999198913574,3.014999389648441,-0.9300003051757812,4,-0.02947053641844899,-1.125002980235056,20.280000686645508,1.2631644991442008,20.200000762939453,-1.0952597207967374,19.8799991607666,-0.02947053641844899
5947,2024-03-25,20.15999984741211,20.15999984741211,19.899999618530273,20.0,117700.0,0.006992976346019253,2.250005960470162,-0.4571419229323001,46.26865501684163,38.46465605995883,-0.20895529431815874,0.21645747792653935,1.4911532131301044,2.081463291200137,28.784160258558565,0.26000022888183594,-0.5134776136089414,-0.1235001564025886,-0.9348737185491558,0.6878734057439786,-0.529186937475874,0.2821866246706968,1.1305091351498184,61.333211263020836,19.81951122173836,0.40568678107328443,3,-0.16499900817871094,0.8850002288818359,0.8100004196166992,1.6150007247924805,-0.8400001525878906,0,-0.03174600171093711,1.0512933374414761,20.020000457763672,-1.125002980235056,20.280000686645508,1.2631644991442008,20.200000762939453,-0.03174600171093711
5948,2024-03-26,19.81999969482422,20.239999771118164,19.81999969482422,20.06999969482422,254200.0,-0.016865087061572304,-2.3600006103515625,-1.5625014901175405,47.69231220674504,39.69956064676662,0.11140687855336395,0.5035143264960027,1.774450662687883,2.4034143306172204,28.66612057746081,0.4200000762939453,-0.5715271832559452,-0.4135003089904785,-1.2087565259479938,0.38175590796703673,-0.8111284174692344,-0.015872200511722667,1.4254991263970176,3.0769862788595845,-40.28511022304806,0.3976281084787576,3,0.1750011444091797,1.2250003814697266,1.1500005722045898,1.955000877380371,-0.28999900817871094,1,-0.02219982547086108,2.250005960470162,20.15999984741211,1.0512933374414761,20.020000457763672,-1.125002980235056,20.280000686645508,-0.02219982547086108
5949,2024-03-27,20.020000457763672,20.11000061035156,19.899999618530273,19.93000030517578,205000.0,0.010090856004991933,-1.799984741366109,-0.3600006103515625,45.16130024635574,41.271427985711334,-0.06922294341013213,0.24603254476212655,1.5334092252446183,2.184587814919823,28.77186446463245,0.2900009155273402,-0.5091377564946775,-0.1689995765686021,-0.9020364051822121,0.5640372520450079,-0.5355179908754053,0.19751883773820111,1.1813884053436858,31.746099024529066,-11.429280726432005,0.36651841430680465,3,-0.010000228881835938,0.8000001907348633,0.9499998092651367,1.755000114440918,-0.3800010681152308,2,-0.03596409611588758,-2.3600006103515625,19.81999969482422,2.250005960470162,20.15999984741211,1.0512933374414761,20.020000457763672,-0.03596409611588758
5950,2024-03-28,20.209999084472656,20.299999237060547,20.0,20.0,217700.0,0.00949044067755267,-1.857148047229791,2.333319204848896,44.07893168297326,41.603316404836136,-0.1863229135515816,-0.012330860662451926,1.2998629772840822,1.9715676627196963,28.66572805588768,0.2999992370605469,-0.4466286238752275,0.06399908065795756,-0.5411854876782272,0.6691836489941423,-0.2385932035101348,0.3665913648260499,0.9481620196830995,68.42098218468456,26.683992837929978,0.3025922841680926,3,-0.13499832153320312,0.13000106811523438,0.7350010871887207,1.5650014877319336,-0.6399993896484375,3,-0.04453239284022237,-1.799984741366109,20.020000457763672,-2.3600006103515625,19.81999969482422,2.250005960470162,20.15999984741211,-0.04453239284022237
5951,2024-04-01,19.850000381469727,20.25,19.799999237060547,20.15999984741211,188200.0,-0.017812900510199237,-1.1951162779878954,-1.4761943687556767,42.405060999017415,42.37233812086328,0.17131137826998,0.2900824696607991,1.6076867940421309,2.297276151504896,28.666765852823005,0.4500007629394531,-0.4017048815759523,-0.24999961853027486,-0.7920423282874118,0.2920430912268621,-0.5210209734088416,0.021021736348291853,1.2657975189134625,10.000228881835938,-29.423709116550057,0.271021354878568,4,0.22500038146972656,0.48999977111816406,1.0949997901916504,1.9250001907348633,-0.26000022888183594,0,-0.023173853046909887,-1.857148047229791,20.209999084472656,-1.799984741366109,20.020000457763672,-2.3600006103515625,19.81999969482422,-0.023173853046909887
5952,2024-04-02,19.57999992370605,19.799999237060547,19.350000381469727,19.799999237060547,291800.0,-0.013602037913093667,3.090911455398247,0.7096764269761203,42.94870266546109,43.286852060384824,0.44937674732430466,0.500694348023675,1.830325843566289,2.5299505389956245,28.81768536078794,0.5,-0.31768648409792277,-0.46600008010864613,-0.9879557506780792,0.05595559046078691,-0.7269779153933627,-0.2050222448239296,1.494282036980021,24.210507295115,-16.263621580306207,0.2609778352847163,4,0.3200006484985387,0.6400003433227575,1.3650002479553258,2.1950006484985387,0.030000686645507812,1,-0.025025524669430865,-1.1951162779878954,19.850000381469727,-1.857148047229791,20.209999084472656,-1.799984741366109,20.020000457763672,-0.025025524669430865
5953,2024-04-03,19.549999237060547,19.56999969482422,19.25,19.559999465942386,218100.0,-0.001532210764167652,20.332824718672516,0.0454557276991389,44.96641975656325,44.09678040088064,0.47790054594147335,0.487981532505529,1.79906725217986,2.525105497531058,28.75664339125885,0.32999992370605113,-0.3017545241830355,-0.45300073623657156,-0.9901707086856746,0.08416923621253147,-0.7215857224611248,-0.18441575001201826,1.4835971027223493,28.57137667074779,-14.21564720915137,0.26858498622455207,4,0.3000011444091797,0.6200008392333984,1.3500008583068848,2.225001335144043,0.5100002288818395,2,-0.0117646829264485,3.090911455398247,19.57999992370605,-1.1951162779878954,19.850000381469727,-1.857148047229791,20.209999084472656,-0.0117646829264485
5954,2024-04-04,19.309999465942386,19.59000015258789,19.229999542236328,19.559999465942386,243700.0,-0.012276203605327884,1.32257429397655,24.9994278084977,44.81602684324014,44.343206764090645,0.6463474513992828,0.7125324530802537,1.9756901513972842,2.7660329984528538,28.122259037170807,0.3600006103515625,-0.2570309402323758,-0.6600005149841266,-1.280357062953069,-0.039643967015184245,-0.9701787889685995,-0.34982224099965364,1.683724965355399,7.476630516161105,-38.17425310524018,0.3101782739844717,4,0.49999999999999645,0.850000381469723,1.5900006294250453,2.4650011062622035,1.0400009155273402,3,0.01139312412157989,20.332824718672516,19.549999237060547,3.090911455398247,19.57999992370605,-1.1951162779878954,19.850000381469727,0.01139312412157989
5955,2024-04-05,18.90999984741211,19.309999465942386,18.799999237060547,19.25,232200.0,-0.020714636436721223,1.217396712719534,1.3600006103515625,32.3432322459134,43.40896018479011,0.9293015631604682,1.0556035980429002,2.3050686273460457,3.1547441718617293,27.704878982757837,0.5100002288818395,-0.22289919315997153,-0.9895001411438002,-1.7475719577978843,-0.23142832448971618,-1.368536049470844,-0.6104642328167564,2.044650113570267,7.586244998145269,-37.26412914285641,0.3790359083270425,4,0.6399993896484375,1.0349998474121094,1.9900002479553223,2.8650007247924805,1.4699993133544922,4,0.03860388937740966,1.32257429397655,19.309999465942386,20.332824718672516,19.549999237060547,3.090911455398247,19.57999992370605,0.03860388937740966
5956,2024-04-08,18.979999542236328,19.170000076293945,18.940000534057614,18.940000534057614,162000.0,0.003701728999950138,-10.500262266938195,-0.11764408890485624,35.593208284491254,42.222799436751174,0.7780878613076077,0.9068733545292886,2.1583246884880225,3.0692776615961748,27.612083131515732,0.26000022888183594,-0.22342078764656037,-0.8400004386901863,-1.6346141967863304,-0.04538668059404216,-1.23730731773826,-0.44269355964211243,1.8884643897891742,18.000030517578125,-26.22690922112261,0.3973068790480725,4,0.5699996948242188,0.9549999237060547,2.2350001335144043,2.7950010299682617,1.6700000762939453,0,0.031085361792288824,1.217396712719534,18.90999984741211,1.32257429397655,19.309999465942386,20.332824718672516,19.549999237060547,0.031085361792288824
5957,2024-04-09,19.1299991607666,19.190000534057614,18.93000030517578,18.93000030517578,152400.0,0.007903035940358016,-1.6000171662358857,5.000095369795941,37.704914957244114,41.11308863125107,0.5214541716787124,0.6981581108567667,1.9314192094326792,2.9110729744633517,27.596410397325354,0.2600002288818324,-0.255094218168221,-0.6300007820129387,-1.4434668509553603,0.18346528692948283,-1.0367338164841478,-0.22326774754172973,1.6557261834603025,41.772093831786535,-1.469642920488127,0.4067330344712103,4,0.4200000762939453,0.7750005722045898,2.085000514984131,2.6450014114379883,1.4900016784667969,1,0.02404605394676107,-10.500262266938195,18.979999542236328,1.217396712719534,18.90999984741211,1.32257429397655,19.309999465942386,0.02404605394676107
5958,2024-04-10,18.8799991607666,19.049999237060547,18.56999969482422,19.01000022888184,240700.0,-0.013068479402378652,3.571444141689373,-0.6500090599578651,27.852304533412862,39.189866885368524,0.6974355098595737,0.9047605846347189,2.1158192687800224,3.147818106824669,27.47759976381243,0.5599994659423828,-0.26947316909448205,-0.8230007171630866,-1.7156637261266816,0.06966229180050831,-1.2693322216448841,-0.37666921268128917,1.826297139173647,30.39209086455213,-5.963112654590674,0.4463315044817977,4,0.5550003051757812,0.8350009918212891,2.222500801086426,2.8950014114379883,2.1400012969970703,2,0.03866533273486206,-1.6000171662358857,19.1299991607666,-10.500262266938195,18.979999542236328,1.217396712719534,18.90999984741211,0.03866533273486206
5959,2024-04-11,18.90999984741211,19.06999969482422,18.809999465942386,18.93000030517578,177500.0,0.0015890194904166766,-1.3636253294493434,0.15384841104492084,26.62113330421316,37.25011150995074,0.5514094926669948,0.843998897639402,2.004062861143261,3.1001316264295298,27.032131706540945,0.2600002288818324,-0.3239106570086179,-0.7460000038146966,-1.7027581568475192,0.21075814921812608,-1.2243790803311079,-0.26762092729828524,1.6681186562211785,45.945980777012615,14.56999241886551,0.47837907651641204,4,0.5,0.7049999237060547,1.9524998664855957,2.8650007247924805,2.0,3,0.0608143642416612,3.571444141689373,18.8799991607666,-1.6000171662358857,19.1299991607666,-10.500262266938195,18.979999542236328,0.0608143642416612
5960,2024-04-12,18.729999542236328,18.90999984741211,18.61000061035156,18.90999984741211,187100.0,-0.009518789351043555,2.3333192048489355,8.999809269502194,27.368392873874,35.57937060715703,0.5580824196975058,1.0054539648973702,2.1098134848757653,3.2692034695522416,27.232233541919413,0.2999992370605504,-0.37010179848250857,-0.881500244140625,-1.9242354937886894,0.1612350055074394,-1.402867868964659,-0.360132619316591,1.7276318328684148,25.80639207036276,-3.9703293299369165,0.5213676248240324,4,0.4549999237060547,0.8850002288818359,2.007500171661377,3.0450010299682617,1.850000381469723,4,0.08649230532976149,-1.3636253294493434,18.90999984741211,3.571444141689373,18.8799991607666,-1.6000171662358857,19.1299991607666,0.08649230532976149
5961,2024-04-15,19.07999992370605,19.1200008392334,18.729999542236328,18.729999542236328,284800.0,0.0186866198624549,-1.2285764110277329,-1.9444432670707217,32.35293934318622,34.40206357134871,0.09763881969561439,0.6161616719660152,1.6752044332463463,2.9044507299823827,27.211738523167174,0.3900012969970703,-0.41991940195957866,-0.48649988174438974,-1.5399013768880216,0.5669016133992422,-1.0132006293162057,0.04020086582742621,1.2643735505818618,82.25799008795316,54.140113013641994,0.5267007475718167,4,3.552713678800501e-15,0.5349998474121129,1.6449999809265172,2.6950006484985387,1.5699996948242223,0,0.068134132193856,2.3333192048489355,18.729999542236328,-1.3636253294493434,18.90999984741211,3.571444141689373,18.8799991607666,0.068134132193856
5962,2024-04-16,18.8799991607666,19.190000534057614,18.8799991607666,19.049999237060547,247000.0,-0.010482220321759939,-2.647073343131823,-0.4857139743107716,33.90410086477351,33.172917027816524,0.20998437037385287,0.7814045861790504,1.795554692237154,3.085512279646128,27.114892443841317,0.3100013732910121,-0.4936388268359977,-0.6390006065368645,-1.7274650606829596,0.4494638476092305,-1.1832328336099138,-0.09476837946381522,1.357911886753488,49.999846181770366,17.941389594010246,0.5442322270730476,4,0.20000076293945312,0.7350006103515625,1.8100008964538574,2.8950014114379883,1.8500003814697266,1,0.09375002841323243,-1.2285764110277329,19.07999992370605,2.3333192048489355,18.729999542236328,-1.3636253294493434,18.90999984741211,0.09375002841323243
5963,2024-04-17,19.049999237060547,19.36000061035156,18.989999771118164,18.989999771118164,306300.0,0.009004241729375195,-11.333471087516173,-0.3529378765609398,33.217968415883874,31.884243869221375,-0.04291207832508448,0.5755431540275389,1.5655800103552053,2.896890262622506,26.77053095652041,0.4800014495849574,-0.5372928576176044,-0.4275005340576179,-1.5212898493168758,0.66628878120164,-0.9743951916872469,0.11939412357201107,1.0878371292977889,58.66648356119839,25.470997858961965,0.5468946576296287,4,-0.08499908447265625,0.46000099182128906,1.6200008392333984,2.725001335144043,1.5,2,0.08241478556694704,-2.647073343131823,18.8799991607666,-1.2285764110277329,19.07999992370605,2.3333192048489355,18.729999542236328,0.08241478556694704
5964,2024-04-18,19.21999931335449,19.31999969482422,19.040000915527344,19.100000381469727,237700.0,0.008923888876762653,-1.3333439298089456,1.9999999999999407,32.75262227131249,31.929731649821274,-0.2537005715793619,0.34610434273688284,1.3321532950787933,2.704277571239313,27.128034373889225,0.279998779296875,-0.5644595871217888,-0.20850038528442738,-1.2526883321537596,0.8356875615849049,-0.7305943587190917,0.31359358815023697,0.823766852711799,81.33316040039062,50.42088138834945,0.5220939734346655,4,-0.254999160766598,0.2900009155273473,1.4450006484985387,2.555001258850101,1.2100009918212926,3,0.09365250825781768,-11.333471087516173,19.049999237060547,-2.647073343131823,18.8799991607666,-1.2285764110277329,19.07999992370605,0.09365250825781768
5965,2024-04-19,19.670000076293945,19.84000015258789,19.239999771118164,19.239999771118164,288800.0,0.023413151873880933,-1.7906974681073793,3.583367771879179,46.95945728252058,33.192648205157866,-0.6532547800233957,-0.16015029167035877,0.8329633463552781,2.233572362989154,27.481424171144887,0.620000839233402,-0.5907424741964604,0.27200040817260884,-0.7006491135423971,1.2446499298876148,-0.21432435268489414,0.7583251690301118,0.28534010149781963,84.68468623273078,49.01516272173835,0.4863247608575035,4,-0.4650001525878906,-0.15999984741210938,0.9600000381469727,2.1050004959106445,0.5799999237060547,4,0.06304015080368996,-1.3333439298089456,19.21999931335449,-11.333471087516173,19.049999237060547,-2.647073343131823,18.8799991607666,0.06304015080368996
5966,2024-04-22,19.43000030517578,19.86000061035156,19.40999984741211,19.700000762939453,246400.0,-0.012201310126450315,-1.903217867470598,-0.6279075956778624,47.44028148017959,34.27435559659514,-0.3829844585762743,0.035185802035936575,1.003529591787423,2.4547746679728384,27.65527588652823,0.4500007629394496,-0.6065128213337623,0.06150064468383931,-0.8664804958791308,0.9894817852468094,-0.40248992559764574,0.5254912149653244,0.4422194436379314,56.12248274144002,18.218456971593206,0.4639905702814847,4,-0.21500015258789062,0.07999992370605469,1.1500000953674316,2.3450002670288086,0.5499992370605469,0,0.05918680393555786,-1.7906974681073793,19.670000076293945,-1.3333439298089456,19.21999931335449,-11.333471087516173,19.049999237060547,0.05918680393555786
5967,2024-04-23,19.520000457763672,19.68000030517578,19.3799991607666,19.450000762939453,255900.0,0.004632020132491421,-1.8571143121832483,-0.2592576894276551,49.49834845390024,36.6794715877604,-0.460244769236283,-0.11090611362484282,0.8479011184386351,2.348704626375749,27.724531964959098,0.3000011444091797,-0.5416050365381047,0.1835007667541504,-0.6707711881733616,1.0377727216816623,-0.2436352107096056,0.6106367442179064,0.3400001525878871,60.91956038944977,20.933035234049463,0.42713597746375626,4,-0.2849998474121129,-0.010000228881835938,1.0225000381469727,2.255000114440918,0.2999992370605469,1,0.057889299911218384,-1.903217867470598,19.43000030517578,-1.7906974681073793,19.670000076293945,-1.3333439298089456,19.21999931335449,0.057889299911218384
5968,2024-04-24,19.3799991607666,19.59000015258789,19.309999465942386,19.40999984741211,225900.0,-0.0071721974238677655,-2.294124246878216,-0.42858310626702995,51.21106604170813,39.411686336370956,-0.2702828974578608,-0.005859106060974284,0.9057542242453351,2.4710201188519605,27.851034056543135,0.28000068664550426,-0.4949620341542982,0.06549949645996023,-0.758470054371962,0.8894690472918825,-0.3464852789560027,0.4774842718759231,0.4800014495849574,41.463216070116204,-2.526718523496335,0.4119847754159619,4,-0.14499855041504262,0.13000106811523438,1.1125011444091797,2.3950014114379883,0.2700004577636719,2,0.06965946542467893,-1.8571143121832483,19.520000457763672,-1.903217867470598,19.43000030517578,-1.7906974681073793,19.670000076293945,0.06965946542467893
5969,2024-04-25,19.299999237060547,19.530000686645508,19.209999084472656,19.3799991607666,249600.0,-0.004127963218285791,-1.461548619007446,2.6666030898340645,57.587526402270434,42.76936783952612,-0.14432063281293495,0.018376602829562216,0.9161344336913757,2.5310927716397416,28.060802125715544,0.32000160217285156,-0.4653220341489259,0.0214996337890625,-0.7326407207656338,0.7756399883437588,-0.3555705434882874,0.3985698110664124,0.4826013183593716,13.84614481730585,-33.31318237616331,0.3770701772773484,4,-0.0049991607666015625,0.21000099182128906,1.1925010681152344,2.280001640319824,0.39000129699706676,3,0.06476684193850679,-2.294124246878216,19.3799991607666,-1.8571143121832483,19.520000457763672,-1.903217867470598,19.43000030517578,0.06476684193850679
5970,2024-04-26,19.309999465942386,19.420000076293945,19.229999542236328,19.229999542236328,191100.0,0.0005181465946710873,-3.7500178814104856,-1.0000000000000444,56.57369306934463,45.460562697988166,-0.07084598329946701,-0.06588439396703549,0.8277805792944761,2.494793938836441,28.759928857863027,0.1900005340576172,-0.3779233463456535,0.07649984359741424,-0.5381044271072604,0.6911041143020888,-0.23080229175492306,0.38380197894975154,0.39984503784178926,15.384637956736197,-33.99819825411192,0.3073021353523378,4,0.060000419616695666,0.20000076293944957,1.1375007629394496,2.04000091552734,0.06000137329101207,4,0.058001080797996485,-1.461548619007446,19.299999237060547,-2.294124246878216,19.3799991607666,-1.8571143121832483,19.520000457763672,0.058001080797996485
5971,2024-04-29,19.38999938964844,19.479999542236328,19.26000022888184,19.280000686645508,219300.0,0.004142927287344111,-1.9333316379081062,1.3749850988245786,55.32786404693328,47.84098082933925,-0.11426419164826385,-0.19195505408853109,0.7238679697180181,2.3845421559189752,29.07778914557969,0.21999931335448863,-0.2818775670620468,0.1794998168945341,-0.36881749250537155,0.7278171262944397,-0.09465883780541873,0.4536584715944869,0.251454425598137,38.29783780274084,-11.550027820852385,0.2741586546999531,4,0.03500080108642223,0.09000015258788707,1.0575008392333949,1.7450008392333949,-0.10999870300293324,0,0.04435279202797093,-3.7500178814104856,19.309999465942386,-1.461548619007446,19.299999237060547,-2.294124246878216,19.3799991607666,0.04435279202797093
5972,2024-04-30,19.09000015258789,19.34000015258789,19.040000915527344,19.299999237060547,431900.0,-0.015471853868170182,1.0689537239220226,-1.9091050961487825,54.21688131329574,50.174193373496124,0.24435265029162778,0.07320571062291492,0.9927517328627928,2.645691401450371,28.879366852914302,0.3499984741210973,-0.17782184065855233,-0.09599943161010671,-0.617955469910715,0.4259566066905016,-0.3569774507604109,0.16497858754019745,0.4871664154333466,9.09078298503943,-41.43281186563956,0.26097801915030344,4,0.3600006103515625,0.3449993133544922,1.3050003051757812,1.9650001525878906,0.3699989318847656,1,0.04662123533444751,-1.9333316379081062,19.38999938964844,-3.7500178814104856,19.309999465942386,-1.461548619007446,19.299999237060547,0.04662123533444751
5973,2024-05-01,19.31999969482422,19.489999771118164,19.049999237060547,19.190000534057614,192600.0,0.012048168695543371,-1.1463348824659587,-0.6190463215259024,57.620808091121546,52.937325131252685,0.06334140842455227,-0.18436056924215194,0.6888570456785459,2.3809783024870583,28.359761450322946,0.4400005340576172,-0.10159448965737283,0.1455000877380357,-0.3522625477261201,0.6432627232021915,-0.1033812299940422,0.3943814054701136,0.1967368608051956,57.1426347114258,5.790496195205812,0.2488813177320787,5,0.13000106811523438,0.11499977111816406,1.2000007629394531,1.7350006103515625,-0.029998779296875,2,0.025879917593060187,1.0689537239220226,19.09000015258789,-1.9333316379081062,19.38999938964844,-3.7500178814104856,19.309999465942386,0.025879917593060187
5974,2024-05-02,19.530000686645508,19.65999984741211,19.270000457763672,19.31999969482422,179200.0,0.010869616725591724,-1.5161294292095564,1.6154026732396818,64.70588647782535,54.909150597397655,-0.10958556103801342,-0.39740995603647633,0.4310231815632086,2.134098744247744,27.634499272390816,0.3899993896484375,-0.008136303836337788,0.3445010185241699,-0.17511363119583478,0.8641156682441746,0.08469369366416757,0.6043083433841723,-0.9600009918212891,79.03235730238912,23.438896740700457,0.2598073248600015,5,-0.07999992370605469,-0.095001220703125,0.9899997711181641,1.5249996185302734,0.26000022888183594,3,0.006144338334141519,-1.1463348824659587,19.31999969482422,1.0689537239220226,19.09000015258789,-1.9333316379081062,19.38999938964844,0.006144338334141519
5975,2024-05-03,19.63999938964844,19.649999618530273,19.40999984741211,19.549999237060547,158700.0,0.005632293862547044,3.3636079900124844,0.42857013106149683,61.29030521405757,56.4480421233841,-0.25064543991979704,-0.4742287664275615,0.2915368091963906,1.9919574955796513,26.2651535050763,0.23999977111816406,0.0839842692582593,0.41799974441528676,-0.12227736850506687,0.9582768573356404,0.14786118795510816,0.6881383008754653,-1.0481996917724636,96.77411415808929,42.71307658589967,0.27013855646017726,5,-0.27999877929687855,-0.20499992370605824,0.7750010490417445,1.4150009155273402,-0.029998779296882105,4,0.0025458831956750583,-1.5161294292095564,19.530000686645508,-1.1463348824659587,19.31999969482422,1.0689537239220226,19.09000015258789,0.0025458831956750583
5976,2024-05-06,19.56999969482422,19.84000015258789,19.549999237060547,19.6200008392334,180800.0,-0.003564139358431806,-5.44431729077924,-0.5555673292925648,64.68086004364977,58.13498785557849,-0.1773484907245546,-0.3770952704229771,0.32514701117663236,2.028602287485704,24.626899193556508,0.29000091552734375,0.16875221151618902,0.3185000419616699,-0.23050037596618722,0.8675004598895271,0.04399983299774135,0.5930002509255985,-0.9568359939575188,66.24991059294757,11.19287082215746,0.27450020896392785,5,-0.12999916076660156,-0.15999984741210938,0.6375007629394531,1.4350004196166992,0.030000686645507812,0,-0.01021966574908606,3.3636079900124844,19.63999938964844,-1.5161294292095564,19.530000686645508,-1.1463348824659587,19.31999969482422,-0.01021966574908606
5977,2024-05-07,19.59000015258789,19.799999237060547,19.549999237060547,19.57999992370605,154700.0,0.001021995813774046,-6.142693659573308,-0.20000000000007107,62.27274382409389,59.36406316473246,-0.20827792607832762,-0.38036830815202194,0.2788777066257708,1.979335709937125,22.960435353416827,0.25,0.1721332971693883,0.31550045013427663,-0.25035188373950845,0.8813527840080617,0.03257428319738409,0.5984266170711692,-0.9277629936523439,68.3544670536085,13.185834192082737,0.282926166936893,5,-0.14999961853027344,-0.375,0.6175003051757812,1.4149999618530273,-0.6599998474121094,1,-0.01582437281918203,-5.44431729077924,19.56999969482422,3.3636079900124844,19.63999938964844,-1.5161294292095564,19.530000686645508,-0.01582437281918203
5978,2024-05-08,19.61000061035156,19.670000076293945,19.489999771118164,19.549999237060547,158400.0,0.0010209524046902452,1.0,5.999999999997513,59.51222144584383,59.57791816957395,-0.21481135984298305,-0.3614041461340598,0.22520688192044958,1.9174339621341154,20.78208860205778,0.18000030517578125,0.19209247331323098,0.29900083541869904,-0.25373059813910004,0.8517322689764981,0.022635118639797724,0.5753665521976004,-0.9006529316699172,59.649181512761885,7.46838089411424,0.2763657167789003,5,-0.17000007629394176,-0.3950004577636683,0.44999980926514027,1.394999504089359,-1.060001373291012,2,-0.007649236165740869,-6.142693659573308,19.59000015258789,-5.44431729077924,19.56999969482422,3.3636079900124844,19.63999938964844,-0.007649236165740869
5979,2024-05-09,20.059999465942386,20.09000015258789,19.59000015258789,19.59000015258789,221100.0,0.02294741670498901,-1.1276626828723901,7.83314260283605,59.5121837754352,59.90441713691734,-0.6097932128411898,-0.7597850491542282,-0.2568289424393093,1.4304395642251428,18.81764461402544,0.5,0.2100558917586426,0.6914997100830114,0.07843891324674246,1.3045605069192803,0.38496931166487514,0.9980301085011476,-1.3054256883044957,95.58813629682872,45.555903574405804,0.30653039841813484,5,-0.4949989318847692,-0.7299995422363317,-0.04999923706055043,0.9450006484985316,-1.1199989318847727,3,-0.038384774223066964,1.0,19.61000061035156,-6.142693659573308,19.59000015258789,-5.44431729077924,19.56999969482422,-0.038384774223066964
5980,2024-05-10,20.350000381469727,20.3799991607666,19.950000762939453,20.1299991607666,247300.0,0.014456676133999924,2.0714305177111716,0.4680883874764082,71.90475974223534,61.74629443639535,-0.8233387340301341,-0.9720333883692511,-0.5813155861120443,1.1079472729750606,16.72039905339994,0.42999839782714844,0.24202586933108705,0.9005005836486824,0.218445232097352,1.5825559352000127,0.559472907873019,1.2415282594243457,-1.5153010213348352,96.62934832924718,45.41078907087956,0.341027675775665,5,-0.6400003433227539,-0.8750009536743164,-0.36500072479248047,0.6549997329711914,-1.4799995422363281,4,-0.02751840075896539,-1.1276626828723901,20.059999465942386,1.0,19.61000061035156,-6.142693659573308,19.59000015258789,-0.02751840075896539
5981,2024-05-13,20.3799991607666,20.65999984741211,20.34000015258789,20.420000076293945,200800.0,0.0014741414611565418,-4.333375719235782,-0.1818213344430573,71.07840983145186,63.61979760507937,-0.7801823102827043,-0.9482638388916982,-0.636491174392738,1.0451420253881771,15.368997728314707,0.31999969482421875,0.26509270211957414,0.8654994010925279,0.09029190507923701,1.6407068971058187,0.4778956530858842,1.2531031490991715,-1.4216758165811747,76.06831894127485,24.999662437293317,0.3876037480066453,5,-0.5249996185302734,-0.7649993896484375,-0.6324996948242188,0.505000114440918,-1.7699985504150426,0,-0.03778206978032472,2.0714305177111716,20.350000381469727,-1.1276626828723901,20.059999465942386,1.0,19.61000061035156,-0.03778206978032472
5982,2024-05-14,20.649999618530273,20.670000076293945,20.440000534057614,20.530000686645508,156500.0,0.013248305637001634,1.8749970197649635,-2.999904634751097,79.26270805059997,66.02445315613252,-0.9003020595599587,-1.1371642855472395,-0.9255039124954223,0.7419753905707793,14.1668827469921,0.29000091552734375,0.3028293669982638,1.0469998359680162,0.1782899052956921,1.9157097666403402,0.6126448706318541,1.4813548013041782,-1.5215086240221787,98.3050463905861,44.12027110347256,0.4343549653361615,5,-0.6799993515014648,-1.0299997329711914,-0.9075002670288086,0.2349996566772461,-2.1099987030029297,1,-0.050847421620208166,-4.333375719235782,20.3799991607666,2.0714305177111716,20.350000381469727,-1.1276626828723901,20.059999465942386,-0.050847421620208166
5983,2024-05-15,20.6200008392334,20.739999771118164,20.450000762939453,20.739999771118164,204200.0,-0.0014527254165155323,3.833359824522364,-1.0,81.13215695341994,67.84959432008748,-0.7448325583280209,-1.0366644766194355,-0.907198513734059,0.7392548621917605,13.463658683554709,0.28999900817871094,0.3440916052619549,0.9385009765625014,-0.0006875619597614957,1.8776895150847643,0.4689067073013682,1.4080952458236347,-1.3065287549110032,89.5653068095686,29.027214515823005,0.469594269261132,5,-0.5450010299682617,-0.965001106262207,-0.8925013542175293,0.2649984359741211,-1.8900012969970703,2,-0.0819592854158413,1.8749970197649635,20.649999618530273,-4.333375719235782,20.3799991607666,2.0714305177111716,20.350000381469727,-0.0819592854158413
5984,2024-05-16,21.020000457763672,21.030000686645508,20.479999542236328,20.68000030517578,233700.0,0.019398622805543164,2.055556732929259,-2.833359824522364,84.06381344127958,70.37998412311214,-1.0183378658058366,-1.3648761745575229,-1.3002998719600214,0.30980711205950584,12.909779576747932,0.5500011444091797,0.42908895258984714,1.2485005378723137,0.16208124721481454,2.334919828529813,0.7052908925435624,1.7917101832010651,-1.50681449728987,99.07405281590023,31.468412092233038,0.5432096453287505,5,-0.7600002288818359,-1.1999998092651367,-1.4450006484985352,-0.2500009536743164,-2.380001068115231,3,-0.11750719157529033,3.833359824522364,20.6200008392334,1.8749970197649635,20.649999618530273,-4.333375719235782,20.3799991607666,-0.11750719157529033
5985,2024-05-17,20.90999984741211,21.100000381469727,20.850000381469727,20.96999931335449,356900.0,-0.005233140245291201,-1.7778025028875397,-0.17646893828045943,79.92130300595464,72.07336667447936,-0.7925920885226212,-1.2197520603761696,-1.1958202755055787,0.39005964949028993,13.80799708223741,0.25,0.4919673529066877,1.0764999389648438,-0.12134528009190504,2.2743451580215925,0.47757732943647113,1.6754225484932164,-1.1541235307508337,74.99993725828756,3.5347480681177217,0.5989226095283738,5,-0.6149997711181641,-1.0549993515014648,-1.3975000381469727,-0.1400003433227539,-2.3600006103515625,4,-0.09421326292349586,2.055556732929259,21.020000457763672,3.833359824522364,20.6200008392334,1.8749970197649635,20.649999618530273,-0.09421326292349586
5986,2024-05-20,20.57999992370605,20.96999931335449,20.559999465942386,20.850000381469727,247200.0,-0.01578191899159198,-1.6451485879530081,4.500047684140581,78.98834735149181,73.93065595530135,-0.34001304052782544,-0.8423682687078866,-0.8833493052632271,0.6839391266387551,14.453452516068154,0.40999984741210227,0.5144646376254656,0.6890000343322704,-0.5373581119212538,1.9153581805857947,0.0758209612055083,1.3021791074590325,-0.5821812753792557,21.212033638701733,-55.74126702273069,0.6131790731267628,5,-0.2849998474121058,-0.6649999618530238,-1.1800003051757777,0.18999958038330433,-2.1100006103515625,0,-0.08309033483051231,-1.7778025028875397,20.90999984741211,2.055556732929259,21.020000457763672,3.833359824522364,20.6200008392334,-0.08309033483051231
5987,2024-05-21,20.649999618530273,20.729999542236328,20.540000915527344,20.56999969482422,174400.0,0.003401345728072158,-1.714314908922465,-0.2962955113804903,77.59338299830696,75.93967390557502,-0.2724951301965177,-0.8678666202734036,-0.962688866344358,0.5799350440937374,15.046421773370062,0.18999862670898438,0.5512194758763407,0.7024997711181626,-0.5556005549063521,1.9606000971426774,0.07344960810590706,1.3315499341304182,-0.4537882582377506,30.769072763925852,-46.678804285718016,0.6290501630122566,5,-0.30499935150146484,-0.6599998474121094,-1.302499771118164,0.11999988555908203,-1.889999389648434,1,-0.0987893000418325,-1.6451485879530081,20.57999992370605,-1.7778025028875397,20.90999984741211,2.055556732929259,21.020000457763672,-0.0987893000418325
5988,2024-05-22,20.729999542236328,20.799999237060547,20.489999771118164,20.68000030517578,208000.0,0.003874088386629726,2.263175858815026,0.6249910592947572,76.31580048102045,77.80674242841783,-0.19770668321961438,-0.8870201943010976,-1.041297879690081,0.46637005934391595,15.569477187283592,0.3099994659423828,0.5939719088623612,0.7149996757507324,-0.559652122786094,1.9896514742875588,0.07767377648232099,1.3523255750191439,-0.3711061581319086,40.32252606449906,-35.399594331104424,0.6373258992684131,5,-0.20499897003173828,-0.6849994659423828,-1.3824996948242188,-0.029999732971191406,-2.4699993133544886,2,-0.10564393029758501,-1.714314908922465,20.649999618530273,-1.6451485879530081,20.57999992370605,-1.7778025028875397,20.90999984741211,-0.10564393029758501
5989,2024-05-23,20.549999237060547,20.739999771118164,20.309999465942386,20.71999931335449,276800.0,-0.008683082930563524,3.095221660112045,-3.4000534065765673,69.36171145286477,77.52418150737665,0.0660561284210921,-0.6414594151943689,-0.8564891568216488,0.6146112628249831,15.688458200708938,0.4300003051757777,0.647941287109461,0.47249937057495117,-0.7768689044997465,1.721867645649649,-0.1521847669623959,1.0971835081122983,0.5500011444091797,30.379682656184805,-40.91645590413648,0.6246841375373482,5,0.1550006866455078,-0.4799985885620117,-1.3124990463256836,0.1100006103515625,-2.309999465942383,3,-0.08856446532328677,2.263175858815026,20.729999542236328,-1.714314908922465,20.649999618530273,-1.6451485879530081,20.57999992370605,-0.08856446532328677
5990,2024-05-24,20.43000030517578,20.65999984741211,20.34000015258789,20.65999984741211,200900.0,-0.005839364298775962,1.7826115801170948,1.352937876560968,67.91669646901744,77.17288002266172,0.22193531066726635,-0.45666402440159004,-0.7255623590650089,0.684267041176426,15.813869095944616,0.31999969482421875,0.7151037591396054,0.2965003967285149,-0.9076026555646663,1.5006034490216962,-0.3055511294180775,0.8985519228751073,0.6542000579833989,18.18194954194689,-51.53204246964674,0.6020515261465915,5,0.27499961853027344,-0.3599996566772461,-1.192500114440918,0.2199993133544922,-2.3800010681152344,4,-0.0876162941159554,3.095221660112045,20.549999237060547,2.263175858815026,20.729999542236328,-1.714314908922465,20.649999618530273,-0.0876162941159554
5991,2024-05-28,20.25,20.540000915527344,20.030000686645508,20.5,218400.0,-0.00881058749324537,2.0908933277847135,1.0869586850878212,62.8906343132346,75.35376071851002,0.4263960868904064,-0.22022204911836596,-0.5481061081515719,0.8160388430846481,15.78845976336834,0.5100002288818359,0.7506223629283149,0.07350006103515483,-1.0791311585718724,1.226131280642182,-0.502815548768357,0.6498156708386666,0.8187163452148454,28.571393184559863,-39.60790733793435,0.5763156098035135,5,0.3150005340576172,-0.17999935150146484,-0.8924999237060547,0.39999961853027344,-2.25,1,-0.083950654959973,1.7826115801170948,20.43000030517578,3.095221660112045,20.549999237060547,2.263175858815026,20.729999542236328,-0.083950654959973
5992,2024-05-29,19.979999542236328,20.3700008392334,19.950000762939453,20.21999931335449,208900.0,-0.0133333559389468,-1.8000254315414692,0.959999084472642,56.58361660765877,72.62614512453656,0.6608587168820854,0.12635176461522235,-0.2790039105798776,1.0405412652347437,15.169892656222844,0.4200000762939453,0.726884064607539,-0.2410003662109368,-1.2801477529913043,0.7981470205694308,-0.7605740596011223,0.27857332717924876,1.0471681766357435,3.5292744881564655,-63.01383034505903,0.5195736933901839,5,0.5450010299682617,0.09000110626220703,-0.6174993515014648,0.6700000762939453,-1.8599987030029297,2,-0.07557558876264259,2.0908933277847135,20.25,1.7826115801170948,20.43000030517578,3.095221660112045,20.549999237060547,-0.07557558876264259
5993,2024-05-30,19.81999969482422,20.020000457763672,18.8799991607666,19.920000076293945,445700.0,-0.008008000554448502,6.5999796550255265,0.4166686534900601,45.23809704020187,68.31217663552792,0.7771724347938189,0.3433338918700102,-0.12339192720438064,1.1571635728923937,15.632370676398539,1.1400012969970703,0.6997197076602752,-0.4260002136230483,-1.3956099474607768,0.5436095202146802,-0.9108050805419126,0.05880465329581597,1.1425380066918969,50.53764653765064,-11.822057379967674,0.48480486691886415,5,0.1700000762939453,0.1700000762939453,-0.44749927520751953,0.8299999237060547,-1.8299999237060547,3,-0.05348130586597266,-1.8000254315414692,19.979999542236328,2.0908933277847135,20.25,1.7826115801170948,20.43000030517578,-0.05348130586597266
5994,2024-05-31,19.649999618530273,20.21999931335449,19.440000534057614,19.65999984741211,1056600.0,-0.008577198734182612,-2.6279148166054678,0.10000190734135689,35.41663686431589,63.36721373090138,0.8184721025206976,0.5510368808971045,0.029838214660102835,1.2841135555807242,16.44368291574587,0.779998779296875,0.6191945212239425,-0.6020002365112305,-1.5542851224072933,0.3502846493848324,-1.078142679459262,-0.12585779356319904,1.1459349997258812,43.258435996155306,-14.156404108308678,0.4761424429480314,5,0.27499961853027344,0.3400001525878906,-0.2774991989135742,1.0,-1.590000152587887,4,-0.07073788379810664,6.5999796550255265,19.81999969482422,-1.8000254315414692,19.979999542236328,2.0908933277847135,20.25,-0.07073788379810664
5995,2024-06-03,19.690000534057614,19.989999771118164,19.5,19.649999618530273,344400.0,0.00203567004091032,-1.882350301248752,-3.9999999999996447,35.68467488805203,58.55569456829697,0.6562240100656744,0.5428038272415954,-0.029392612111514893,1.2061272546273791,17.29883947663748,0.48999977111816406,0.5327548370006667,-0.5644993782043493,-1.5102593961655977,0.38126063975689917,-1.0373793871849735,-0.09161936922372504,0.952659247599378,48.79521187058977,-6.001490809932093,0.4728800089806237,6,0.14999866485596058,0.2999992370605504,-0.287500381469723,0.9599990844726598,-0.8999996185302699,0,-0.0736414791066865,-2.6279148166054678,19.649999618530273,6.5999796550255265,19.81999969482422,-1.8000254315414692,19.979999542236328,-0.0736414791066865
5996,2024-06-04,19.3700008392334,19.8799991607666,19.270000457763672,19.700000762939453,361300.0,-0.016251888580232077,-1.301878915907627,-8.249809269502926,23.98375496608641,52.59906923138358,0.878968165592898,0.8928275983496938,0.27564413480821415,1.4873321920973055,18.90234423589538,0.6099987030029297,0.3749810319201856,-0.8744991302490241,-1.8543479521416764,0.10534969164362806,-1.3644235411953503,-0.38457471930269804,1.1316460927523622,32.88598164339021,-15.729443323757181,0.4899244109463259,6,0.4699983596801758,0.6199989318847656,0.06999921798706055,1.1899986267089844,-0.7000007629394531,1,-0.06814669824377217,-1.882350301248752,19.690000534057614,-2.6279148166054678,19.649999618530273,6.5999796550255265,19.81999969482422,-0.06814669824377217
5997,2024-06-05,19.280000686645508,19.489999771118164,19.13999938964844,19.459999084472656,199900.0,-0.004646368027284686,1.9166726271367989,0.5454498164898998,23.41270021480375,46.72094697958171,0.8428296667152892,1.010206388782187,0.34481373700590723,1.536662368399341,20.669964633757175,0.350000381469723,0.22218356560452435,-0.9489993095397935,-1.9808679785817738,0.08286935950218677,-1.4649336440607854,-0.4330649750188016,1.09191442364272,29.850856741053335,-13.023514311675555,0.5159343345209902,6,0.529998779296875,0.7099990844726562,0.1724991798400879,1.279998779296875,-0.5100002288818359,2,-0.06639007474372727,-1.301878915907627,19.3700008392334,-1.882350301248752,19.690000534057614,-2.6279148166054678,19.649999618530273,-0.06639007474372727
5998,2024-06-06,19.459999084472656,19.61000061035156,19.229999542236328,19.280000686645508,178100.0,0.009336016152313942,-1.71428668742036,-1.0,16.086915418182187,40.80152519795032,0.5182344670446852,0.8626210908519383,0.15660780316596146,1.317905157236389,22.23415644494213,0.3800010681152308,0.08902899007986775,-0.7615008354187012,-1.8142819795546323,0.29128030871723,-1.2878914074866685,-0.23511026335073382,0.7925627498538432,29.62960346572322,-5.88241869582118,0.5263905720679658,6,0.3100004196166992,0.5300006866455078,-0.01749897003173828,1.1000003814697266,-0.3599987030029297,3,-0.06885911142249013,1.9166726271367989,19.280000686645508,-1.301878915907627,19.3700008392334,-1.882350301248752,19.690000534057614,-0.06885911142249013
5999,2024-06-07,19.290000915527344,19.520000457763672,19.25,19.3700008392334,399000.0,-0.008735774765835203,-2.3749687079046815,-0.44444797660298185,15.677942129670782,34.99721916024514,0.548373259188768,1.0245018843759084,0.3098062120945073,1.4549477237656419,23.11225845021045,0.2700004577636719,-0.05422633855954473,-0.8929990768432603,-2.0240551053314206,0.23805695164490004,-1.4585270910873405,-0.32747106259918013,0.852755904914364,17.64723041883079,-12.338196403080484,0.5655280142440798,6,0.4199991226196289,0.6999988555908203,0.15249919891357422,1.269998550415039,0.7599983215332031,4,-0.06739248743958082,-1.71428668742036,19.459999084472656,1.9166726271367989,19.280000686645508,-1.301878915907627,19.3700008392334,-0.06739248743958082
6000,2024-06-10,19.790000915527344,19.799999237060547,19.31999969482422,19.440000534057614,240600.0,0.02592016465885849,1.594612985540119,-4.375008940705287,34.38735207663787,31.83018780062328,-0.058063823955759375,0.5063582814242693,-0.20765503963319532,0.9226489539259788,23.096058926253583,0.5099983215332031,-0.19482853415935963,-0.3649991035461433,-1.5063275942325873,0.7763293871403008,-0.9356633488893671,0.2056651417970805,0.2517352921403564,87.83807120598593,54.398879757835516,0.5706642453432225,6,-0.16500091552734375,0.1999988555908203,-0.3475008010864258,0.7699985504150391,0.3299999237060547,0,-0.08741795702634803,-2.3749687079046815,19.290000915527344,-1.71428668742036,19.459999084472656,1.9166726271367989,19.280000686645508,-0.08741795702634803
6001,2024-06-11,19.61000061035156,19.700000762939453,19.420000076293945,19.6299991607666,164100.0,-0.009095517779110107,2.4999701980044584,-0.057138653195360004,30.303030303030212,28.91012265566455,0.02414447942226161,0.6595288541384612,-0.035962008859392824,1.067219496673001,22.516982446340368,0.37000083923339844,-0.3191900672598251,-0.5064994812011747,-1.6676468983539294,0.65464793595158,-1.087073189777552,0.07407422737520264,0.33879663356405487,71.21232263098506,35.88896223055986,0.5805737085763777,6,-0.06000137329101207,0.3799991607666051,-0.2125005722045863,0.7249994277954137,0.2199993133544922,1,-0.041815383442230014,1.594612985540119,19.790000915527344,-2.3749687079046815,19.290000915527344,-1.71428668742036,19.459999084472656,-0.041815383442230014
6002,2024-06-12,19.600000381469727,20.030000686645508,19.57999992370605,19.75,219500.0,-0.0005099555619877405,-3.7368368217636507,7.500524558892325,28.015561603331932,26.996507607123448,-0.028414910299030538,0.6185456158412777,-0.02585228246114113,1.0458429349432308,21.58406524304707,0.4500007629394567,-0.44186813591270635,-0.46399974822998047,-1.6185127306330358,0.6905132341730749,-1.0412562394315081,0.1132567429715472,-0.720001220703125,46.25003874296368,11.081547192622502,0.5772564912015283,6,0.07999897003173828,0.3899993896484375,-0.17500019073486328,0.25499916076660156,0.5,2,-0.04744899423854221,2.4999701980044584,19.61000061035156,1.594612985540119,19.790000915527344,-2.3749687079046815,19.290000915527344,-0.04744899423854221
6003,2024-06-13,18.93000030517578,19.57999992370605,18.71999931335449,19.549999237060547,267700.0,-0.03418367669662792,1.5294124246878384,4.1333367241839705,23.529408098134965,25.675704410881124,0.5610641490000532,1.2178849659020585,0.6374412492959394,1.6740244812357261,21.038130134980026,0.8800010681152379,-0.5652007670157282,-1.0494997978210456,-2.277702575422648,0.1787029797805566,-1.6636011866218468,-0.4353984090202445,1.1000003814697266,16.03059325760268,-18.928060578705693,0.6141013888008017,6,0.44499969482421875,0.9799995422363281,0.39750003814697266,0.9249992370605469,1.5200004577636719,3,-0.008452184090475878,-3.7368368217636507,19.600000381469727,2.4999701980044584,19.61000061035156,1.594612985540119,19.790000915527344,-0.008452184090475878
6004,2024-06-14,18.549999237060547,18.75,18.399999618530273,18.75,252100.0,-0.020074012783366735,2.4999904632932157,0.322582431443004,21.686728299311227,24.120377012132145,0.8589486215250908,1.4791907139008842,1.013918946527376,2.010530802096408,20.092385668707397,0.5300006866455078,-0.66969175661999,-1.3060008049011245,-2.5891774744245204,-0.02282413537772854,-1.9475891396628207,-0.6644124701394283,1.480001449584961,9.202424554464713,-26.726742856262845,0.6415883347616974,6,0.6650009155273438,1.2000007629394531,0.777501106262207,1.2800006866455078,1.6000003814697266,4,0.029649658600003903,1.5294124246878384,18.93000030517578,-3.7368368217636507,19.600000381469727,2.4999701980044584,19.61000061035156,0.029649658600003903
6005,2024-06-17,18.940000534057614,18.96999931335449,18.32999992370605,18.489999771118164,221200.0,0.021024329543792852,1.5098097880966443,-2.24999523164659,31.444770380664465,24.949378724863042,0.39266464328120065,0.9845111407453899,0.6377486396584722,1.5782223285290655,18.786755234525458,0.6399993896484375,-0.7227936421199139,-0.8174995422363303,-2.0618696749036367,0.4268705904309762,-1.4396846085699835,-0.19531447590267703,1.0248001098632855,35.88237274063429,-0.9371239592655556,0.6221850663336541,6,0.23999977111816762,0.774999618530277,0.5074996948242223,0.889999389648441,1.75,0,0.058606054472224,2.4999904632932157,18.549999237060547,1.5294124246878384,18.93000030517578,-3.7368368217636507,19.600000381469727,0.058606054472224
6006,2024-06-18,18.8700008392334,19.030000686645508,18.76000022888184,18.96999931335449,312500.0,-0.0036958655148051633,1.4545359966707958,-0.22221845462636608,33.33335242591261,26.05167341498625,0.4294409308500704,0.9695423958986638,0.7187944424572628,1.6023638746589874,18.36700472859045,0.2700004577636683,-0.7412370026073347,-0.8019992828369134,-2.0434004378946753,0.4394018722208486,-1.4226998603657925,-0.18129870530803416,0.9967117614746108,31.764745481268864,-8.882982258656309,0.6207005775288804,6,0.3099994659423828,0.8449993133544922,0.722498893737793,0.9599990844726562,1.9200000762939453,1,0.06624271035542684,1.5098097880966443,18.940000534057614,2.4999904632932157,18.549999237060547,1.5294124246878384,18.93000030517578,0.06624271035542684
6007,2024-06-20,18.61000061035156,18.86000061035156,18.540000915527344,18.790000915527344,162900.0,-0.013778495883331465,1.0000000000000222,1.800030518043893,32.3615309502042,27.85996402965536,0.6530859416011161,1.126638188104156,0.9822116248885884,1.814368860529747,18.11283279385563,0.3299999237060547,-0.7742641137774449,-0.959999561309818,-2.198283185150803,0.2782840625311671,-1.5791413732303106,-0.34085774938932545,1.164509229736332,22.400054931640625,-16.29454991207659,0.6191418119204921,6,0.5699996948242223,1.1049995422363317,1.1249990463256871,1.2199993133544957,2.1999988555908274,3,0.06555611355949575,1.4545359966707958,18.8700008392334,1.5098097880966443,18.940000534057614,2.4999904632932157,18.549999237060547,0.06555611355949575
6008,2024-06-21,18.540000915527344,18.8700008392334,18.479999542236328,18.690000534057614,634600.0,-0.003761402070308284,-1.8888731906837433,0.8333298012121878,33.33335242591261,29.82167628479334,0.6468869753085826,1.0795030199097013,1.0629448011475269,1.8433029095653168,17.730559610121006,0.3900012969970703,-0.7521263018758937,-0.920499324798584,-2.11336322145533,0.2723645718581622,-1.516931273126957,-0.3240673764702109,1.1478383295776382,30.00010899123201,-7.781888667651984,0.596431948328373,6,0.6399993896484375,1.1749992370605469,1.2549991607666016,1.279998779296875,2.799999237060547,4,0.08414236186125934,1.0000000000000222,18.61000061035156,1.4545359966707958,18.8700008392334,1.5098097880966443,18.940000534057614,0.08414236186125934
6009,2024-06-24,18.729999542236328,18.920000076293945,18.56999969482422,18.649999618530273,236900.0,0.010248037612007765,-1.9166726271368286,-0.5333341810460053,36.2068729271957,30.023845268188655,0.4124744771196731,0.7864871034398746,0.8851415978822104,1.6054219838756296,17.892480537893153,0.37999916076660156,-0.715880395846078,-0.6395007133483901,-1.757760034776549,0.4787586080797688,-1.1986303740624678,-0.08037105263431243,0.8763693435847166,57.14274036653772,19.896520504996843,0.5591296607140792,6,0.4500007629394531,0.9850006103515625,1.135000228881836,1.0600004196166992,2.3900012969970703,0,0.09183135412387511,-1.8888731906837433,18.540000915527344,1.0000000000000222,18.61000061035156,1.4545359966707958,18.8700008392334,0.09183135412387511
6010,2024-06-25,18.63999938964844,18.729999542236328,18.440000534057614,18.68000030517578,225400.0,-0.004805133731313527,3.1428610354223943,-0.5000119209402794,38.76920187683218,30.964530998611096,0.36005554729560174,0.7752568516371063,0.9923456431263453,1.6521188885735931,18.13854512939814,0.2899990081787145,-0.6827928236893825,-0.6400008201599086,-1.6850089608136116,0.4050073204937945,-1.1625048904867619,-0.11749674983305525,0.8897873584457052,33.89810235024184,-3.738567458866754,0.5225040703268516,6,0.5400009155273402,1.0750007629394496,1.4000010490417445,1.1600008010864222,2.2800006866455043,1,0.08100859862261567,-1.9166726271368286,18.729999542236328,-1.8888731906837433,18.540000915527344,1.0000000000000222,18.61000061035156,0.08100859862261567
6011,2024-06-26,18.549999237060547,18.56999969482422,18.420000076293945,18.540000915527344,180200.0,-0.004828334524403233,5.0000762951094835,-0.24995231737557055,38.76920187683213,32.15937991788889,0.3172435724798426,0.770891062663285,1.0875753010500198,1.6914659702516204,19.396631986024502,0.21999931335449574,-0.6368327504473221,-0.6450009346008301,-1.632789668053455,0.3427877988517949,-1.1388953013271426,-0.1511065678745176,0.9078003015703153,25.999832153320312,-12.100301625139977,0.4938943667263122,6,0.40500068664550426,1.100000381469723,1.525001049041748,1.2850008010864258,2.0700016021728516,2,0.11536395606537897,3.1428610354223943,18.63999938964844,-1.9166726271368286,18.729999542236328,-1.8888731906837433,18.540000915527344,0.11536395606537897
6012,2024-06-27,18.46999931335449,18.540000915527344,18.280000686645508,18.540000915527344,311800.0,-0.004312664528105636,6.428407945287594,-7.001335368180439,34.285716015735844,33.35452524206677,0.2459616407320837,0.7715215751923985,1.17843055387576,1.7243042000200397,21.039945464838567,0.26999855041503906,-0.6863706250346944,-0.6495008468627965,-1.615240101459456,0.3162384077338629,-1.1323704741611245,-0.16663121956446858,0.9201322483808845,29.687313735306887,-9.09249912329311,0.4828696272983295,6,0.18500137329101918,1.0700006484985387,1.6350007057189977,1.365000724792484,1.220001220703125,3,0.12560918724536219,5.0000762951094835,18.549999237060547,3.1428610354223943,18.63999938964844,-1.9166726271368286,18.729999542236328,0.12560918724536219
6013,2024-06-28,18.76000022888184,18.799999237060547,18.450000762939453,18.57999992370605,480600.0,0.01570118713094204,1.6923133353874142,-2.5713740770005975,41.8960198270789,35.6000020784854,-0.07899714112250322,0.41954681501136193,0.8973981677681309,1.3979294017693,20.672768049666836,0.34999847412109375,-0.7074221950819108,-0.3064999580383265,-1.2255909416375026,0.6125910255608495,-0.7660454498379146,0.1530455337612615,0.5413208628463444,75.00000000000055,32.16126324339514,0.45954549179958726,6,-0.10499954223633168,0.7799997329711879,1.4074997901916468,1.0749998092651332,0.6000003814697195,4,0.10927501130327721,6.428407945287594,18.46999931335449,5.0000762951094835,18.549999237060547,3.1428610354223943,18.63999938964844,0.10927501130327721
6014,2024-07-01,18.26000022888184,18.809999465942386,18.170000076293945,18.75,310000.0,-0.026652451700412416,1.0983631161765268,-2.7222163353535795,26.60551100866013,35.062306592707145,0.4196736286906386,0.8538495156928718,1.3952611161052602,1.8562030526627495,20.986672847983343,0.639999389648441,-0.7414842709879288,-0.7369999885559047,-1.680211166796287,0.2062111896844776,-1.2086055776760958,-0.2653943994357135,0.9596152304397307,14.06253725293899,-22.130506539602813,0.4716055891201904,7,0.3400001525878871,1.1949996948242152,2.025000095367428,1.5749998092651332,1.2600002288818324,0,0.1686746925027096,1.6923133353874142,18.76000022888184,6.428407945287594,18.46999931335449,5.0000762951094835,18.549999237060547,0.1686746925027096
6015,2024-07-02,18.239999771118164,18.36000061035156,18.18000030517578,18.299999237060547,212900.0,-0.0010953153073919308,-1.0000211929511849,0.12244794687447783,27.974280865751666,34.466854197133706,0.3687106368111621,0.8007021480849374,1.398340964673416,1.8390467282147043,21.317541451656403,0.1800003051757777,-0.7002932217879732,-0.6845004081726067,-1.6263351158033856,0.2573342994581722,-1.155417761987998,-0.21358305435721547,0.8746541499006426,10.937462747061428,-19.96558226186595,0.4709173538153903,7,0.30500030517578125,1.1750001907348633,2.147500514984131,1.5950002670288086,1.239999771118164,1,0.157894797382373,1.0983631161765268,18.26000022888184,1.6923133353874142,18.76000022888184,6.428407945287594,18.46999931335449,0.157894797382373
6016,2024-07-03,18.049999237060547,18.309999465942386,17.969999313354492,18.21999931335449,135500.0,-0.010416696076853582,-1.060607461780792,2.833359824522305,26.44377181636834,33.80932540448528,0.48071383204768026,0.9346615982363673,1.5766012941076823,1.9822651637293411,21.378603857361973,0.3400001525878942,-0.6184869005469551,-0.8085008621215835,-1.802446828759578,0.18544510451641116,-1.3054738454405808,-0.31152787880258614,0.9701892994857744,9.523798711177475,-18.63499294273589,0.49697298331899686,7,0.3950004577636719,1.205000877380371,2.337501049041748,1.7850008010864258,1.2400016784667969,2,0.15900282329877702,-1.0000211929511849,18.239999771118164,1.0983631161765268,18.26000022888184,1.6923133353874142,18.76000022888184,0.15900282329877702
6017,2024-07-05,18.0,18.049999237060547,17.739999771118164,18.0,352900.0,-0.0027700409514637148,5.200083924620432,-0.0,32.58427688680935,33.726094789029354,0.4862156147514547,0.9316139171149587,1.6111358556369275,1.9867923644070515,21.347308705769432,0.3099994659423828,-0.6027532195753871,-0.7945000648498528,-1.8377843894208468,0.24878425972114115,-1.3161422271353516,-0.27285790256435405,0.8941658297633026,24.299093741755538,-5.17101974665837,0.5216421622854973,7,0.3299999237060547,1.0550003051757812,2.317500591278076,1.8350000381469727,1.2900009155273438,4,0.14555560217963315,-1.060607461780792,18.049999237060547,-1.0000211929511849,18.239999771118164,1.0983631161765268,18.26000022888184,0.14555560217963315
6018,2024-07-08,18.1200008392334,18.3700008392334,18.010000228881836,18.11000061035156,246500.0,0.006666713290744308,-2.428561048491839,100.0,41.078877909990645,34.267428676006574,0.3356719384264295,0.7442337485851382,1.4812592637660558,1.8148494430408348,21.332653769480405,0.37000083923339844,-0.594408356259926,-0.6074993133544915,-1.642912361814922,0.427913735105939,-1.125205837584705,-0.08979278912427802,0.6125817423195841,35.514128644462865,3.3365216732971916,0.5177065242302148,7,0.154998779296875,0.8599987030029297,2.177499771118164,1.7149991989135742,1.1700000762939453,0,0.08664457075657817,5.200083924620432,18.0,-1.060607461780792,18.049999237060547,-1.0000211929511849,18.239999771118164,0.08664457075657817
6019,2024-07-09,17.989999771118164,18.149999618530273,17.8799991607666,18.07999992370605,379900.0,-0.0071744515504522655,1.3478347403512845,-8.999809269498641,27.90697468107399,33.06051454314455,0.390757476380454,0.8135600019413367,1.6022493700767697,1.899129701813198,21.394106897364434,0.2700004577636719,-0.5655716506283284,-0.6725003242492669,-1.7223504804713166,0.3773498319727828,-1.1974254023602917,-0.14757524613824202,0.603621216973945,39.682472404042365,7.6441165997080205,0.5249250781110246,7,0.2849998474121094,0.9899997711181641,2.0,1.8450002670288086,1.3000011444091797,1,0.07615346618474383,-2.428561048491839,18.1200008392334,5.200083924620432,18.0,-1.060607461780792,18.049999237060547,0.07615346618474383
6020,2024-07-10,18.059999465942386,18.170000076293945,17.959999084472656,18.020000457763672,245700.0,0.0038910336695279213,-1.624983608902452,-0.4444326707074702,31.162772129664376,32.21535568234814,0.2568424149873074,0.6401272188478835,1.5235439429157935,1.779679638873052,22.234498806078783,0.21000099182128906,-0.5367633147594653,-0.5160005569457979,-1.4538013519960913,0.4218002381044954,-0.9849009544709446,-0.047100159420651266,0.41411455177336975,50.793516236656714,17.94722393333639,0.4689003975251473,7,0.21500015258788707,0.8250007629394496,1.897500038146969,1.7750005722045863,1.2300014495849574,2,0.08084169628988969,1.3478347403512845,17.989999771118164,-2.428561048491839,18.1200008392334,5.200083924620432,18.0,0.08084169628988969
6021,2024-07-11,18.790000915527344,18.81999969482422,18.170000076293945,18.270000457763672,305400.0,0.04042090095083317,1.241385660635478,13.000333794286194,53.43511672670203,34.343066872455495,-0.48671821074220034,-0.16280339248224607,0.7905609170476815,1.0312745237820735,22.53882155787071,0.7600002288818324,-0.514433913137978,0.2550008773803718,-0.5555224448446552,1.0655241996053988,-0.15026078373214347,0.6602625384928871,-1.0500011444091797,97.22233505406804,60.44994085164604,0.4052616611125138,7,-0.5100011825561523,0.09499931335449219,1.1249985694885254,1.044999122619629,0.5,3,0.03672158558219096,-1.624983608902452,18.059999465942386,1.3478347403512845,17.989999771118164,-2.428561048491839,18.1200008392334,0.03672158558219096
6022,2024-07-12,18.670000076293945,19.030000686645508,18.63999938964844,18.989999771118164,236600.0,-0.0063864200844309105,-1.0526326356472615,-0.6153834867769504,52.43443766515149,35.51400218779689,-0.3747754060763526,-0.12231959996031705,0.9157956378517369,1.130390370328076,23.583467997928985,0.39000129699706676,-0.5031412582515316,0.18150005340576314,-0.46107003550555703,0.8240701423170833,-0.13978499104989695,0.5027850978614232,-0.9084003067016617,68.69564063609164,29.78326878736118,0.3212850444556596,7,-0.2849998474121094,0.21500015258789062,1.2449994087219238,1.1649999618530273,0.6200008392333984,4,0.033208400465977395,1.241385660635478,18.790000915527344,-1.624983608902452,18.059999465942386,1.3478347403512845,17.989999771118164,0.033208400465977395
6023,2024-07-15,18.770000457763672,18.950000762939453,18.65999984741211,18.71999931335449,300600.0,0.005356206805628316,-2.4117739456293688,-0.15625372529386228,50.77520984485452,38.19952428070738,-0.5288190500735404,-0.24761681134381064,0.8148843553268428,0.9876801075066091,23.034682749833642,0.29000091552734375,-0.4828958333318383,0.28950042724609304,-0.33361526093001004,0.9126161154221961,-0.022057416841960276,0.6010582713341464,-0.9576646514892602,77.39131444341982,39.10017691230223,0.31155784408805215,7,-0.38500022888183594,0.11499977111816406,1.1299991607666016,1.0649995803833008,0.5200004577636719,0,,-1.0526326356472615,18.670000076293945,1.241385660635478,18.790000915527344,-1.624983608902452,18.059999465942386,
6024,2024-07-16,19.100000381469727,19.209999084472656,18.8700008392334,18.920000076293945,355900.0,0.017581242176771372,-1.4285694822888284,3.5999237078006217,58.156030287555815,41.55305199424117,-0.8125864668559863,-0.5631735349490725,0.48101938229934404,0.6289100237226783,22.170582807011133,0.4399986267089844,-0.43094390736217747,0.5920002937316902,-0.08981199656840388,1.2738125840317842,0.25109414858164314,0.9329064388817372,-1.2389579799804693,91.20010375976562,50.19061696114683,0.3409061451500465,7,-0.6250009536743164,-0.21500015258789062,0.7799992561340332,0.7349996566772461,0.1900005340576172,1,,-2.4117739456293688,18.770000457763672,-1.0526326356472615,18.670000076293945,1.241385660635478,18.790000915527344,
6025,2024-07-17,20.049999237060547,20.13999938964844,19.09000015258789,19.09000015258789,316100.0,0.049738158985194625,-1.1875004967058542,5.3333192048488955,70.38041196611135,46.43490089976817,-1.6526278540180783,-1.502799602389004,-0.46543127136304463,-0.33568528053587343,22.33547717228409,1.0499992370605504,-0.4036523467752069,1.4864992141723619,0.5308891713666632,2.4421092569780605,1.0086941927695108,1.964304235575213,-2.1080194345922862,95.43146274327158,50.353669937995384,0.4778050214028497,7,-1.109999656677246,-1.109999656677246,-0.19999933242797852,-0.21499919891357422,-0.7599983215332031,2,,-1.4285694822888284,19.100000381469727,-2.4117739456293688,18.770000457763672,-1.0526326356472615,18.670000076293945,
6026,2024-07-18,20.1200008392334,20.229999542236328,19.729999542236328,19.8700008392334,276200.0,0.0034913518621717543,1.1276713173764477,0.2604169150195901,72.47954930514409,50.867708946249806,-1.5624264868286026,-1.5540286287298635,-0.5287414459981399,-0.42273887800556054,22.696626879343768,0.5,-0.26893222922047144,1.4940008163452134,0.3162882992001528,2.671713333490274,0.9051445577726831,2.0828570749177437,-2.002179469790722,93.0818432423484,44.15468050879622,0.58885625857253,7,-1.0650014877319336,-1.1350011825561523,-0.3125009536743164,-0.2850008010864258,-0.8299999237060547,3,,-1.1875004967058542,20.049999237060547,-1.4285694822888284,19.100000381469727,-2.4117739456293688,18.770000457763672,
6027,2024-07-19,19.82999992370605,20.190000534057614,19.75,20.190000534057614,199400.0,-0.014413563788817307,1.4444432670707217,-1.44000244140625,64.57762948641978,53.478681343630825,-1.1013610936108869,-1.2310591401945423,-0.2359257493475333,-0.1463802563153358,22.727421005151445,0.44000053405761363,-0.13920680327223423,1.1429999351501436,-0.15178491067757705,2.4377847809778643,0.4956075122362833,1.790392358064004,-1.500960736984009,74.52231233872551,27.6996403697947,0.6473924229138603,7,-0.7750005722045863,-0.845000267028805,-0.060000419616695666,0.0050001144409215215,-0.5399990081787074,4,,1.1276713173764477,20.1200008392334,-1.1875004967058542,20.049999237060547,-1.4285694822888284,19.100000381469727,
6028,2024-07-22,20.100000381469727,20.15999984741211,19.670000076293945,19.81999969482422,205700.0,0.013615756873548879,1.4500011920940323,-0.7777783664646294,76.74413962653725,58.905033004237865,-1.1856454179345057,-1.4526754214900635,-0.5005607355691666,-0.43210422944260785,22.595380487117385,0.48999977111816406,0.03479673614423362,1.3350004196166978,-0.10257820995057898,2.7725790491839746,0.6162111048330594,2.053789734400336,-1.5808651591962573,90.44122906297201,37.84396452860207,0.7187893147836382,7,-1.0050010681152344,-1.1150007247924805,-0.2650008201599121,-0.2650003433227539,-0.8099994659423828,0,,1.4444432670707217,19.82999992370605,1.1276713173764477,20.1200008392334,-1.1875004967058542,20.049999237060547,
6029,2024-07-23,20.450000762939453,20.56999969482422,19.86000061035156,20.020000457763672,250900.0,0.01741295397150311,1.1194060443189429,1.53571160959394,79.3103099360558,64.25475942717023,-1.285144466014767,-1.7573088007929556,-0.8555250136860053,-0.7973895651870322,22.795110638615217,0.7099990844726598,0.19793006935154622,1.5990007400512702,-0.023640768641005394,3.221642248743546,0.7876799857051324,2.410321494397408,-1.7597791086696972,91.89196155402567,32.61947411294984,0.8113207543461376,7,-1.080000877380371,-1.2950010299682617,-0.8075008392333984,-0.6150007247924805,-1.1599998474121094,1,,1.4500011920940323,20.100000381469727,1.4444432670707217,19.82999992370605,1.1276713173764477,20.1200008392334,
6030,2024-07-24,20.149999618530273,20.559999465942386,20.11000061035156,20.38999938964844,177600.0,-0.014669982064394738,-1.812512293542966,-0.5581386064832148,77.06181322665304,66.87994792716479,-0.7347681108740076,-1.410709755582797,-0.57342517686196,-0.5171277843058562,22.78961912045058,0.4499988555908274,0.32898146406849094,1.2234995841979988,-0.49546335958142507,2.9424625279774226,0.36401811230828685,2.0829810560877107,-1.2342045993939834,53.33330507630457,-11.726763255977417,0.8594814718897118,7,-0.5450000762939453,-0.994999885559082,-0.6674995422363281,-0.39999961853027344,-0.8599987030029297,2,,1.1194060443189429,20.450000762939453,1.4500011920940323,20.100000381469727,1.4444432670707217,19.82999992370605,
6031,2024-07-25,20.690000534057614,20.799999237060547,20.200000762939453,20.200000762939453,200000.0,0.02679905338711497,-1.4489745076897327,-2.0416676600783155,80.777978502433,70.0292302424183,-1.0917166623185643,-1.8784773651866544,-1.1263887266199681,-1.0691382498633253,22.86420829842933,0.6499996185302734,0.5320184856403856,1.6565004348754861,-0.22273011844540846,3.5357309881963808,0.7168851582150388,2.5961157115359335,-1.5757009538387727,90.2655942745737,19.22131110716306,0.939615276660447,7,-0.9600009918212855,-1.4200010299682582,-1.2425003051757777,-0.975000381469723,-1.3999996185302699,3,,-1.812512293542966,20.149999618530273,1.1194060443189429,20.450000762939453,1.4500011920940323,20.100000381469727,
6032,2024-07-26,20.790000915527344,20.920000076293945,20.6200008392334,20.799999237060547,155800.0,0.004833271091758684,1.399993896484375,-0.020404747354039254,80.68959953206462,73.35305131877496,-0.96036234685576,-1.892802288816604,-1.2471612440421005,-1.1789322112421985,22.76094569930137,0.2999992370605469,0.7442412360067223,1.6405007362365716,-0.37383222662463567,3.6548336990977788,0.6333342548059697,2.6476672176671734,-1.4397033833506647,89.60006713867188,13.48059403768579,1.0071664814306034,7,-0.8950004577636719,-1.460000991821289,-1.3425006866455078,-1.0750007629394531,-1.5,4,,-1.4489745076897327,20.690000534057614,-1.812512293542966,20.149999618530273,1.1194060443189429,20.450000762939453,
6033,2024-07-29,20.809999465942386,20.850000381469727,20.61000061035156,20.799999237060547,97000.0,0.00096193119453436,4.333206179668208,-1.0001907668832244,83.25467029902146,76.14178909782672,-0.7381833899157257,-1.8459903568164684,-1.2871607236717075,-1.2047156901482694,23.39629599557988,0.23999977111816762,0.8583128857009044,1.5579993247985868,-0.5778463689690874,3.693845018566261,0.49007647791474795,2.6259221716824257,-1.2085495267069462,89.62257870066345,8.526665204961546,1.0679228468838373,7,-0.8049993515014684,-1.4799995422363317,-1.3624992370605504,-1.0949993133544957,-1.5199985504150426,0,,1.399993896484375,20.790000915527344,-1.4489745076897327,20.690000534057614,-1.812512293542966,20.149999618530273,
6034,2024-07-30,21.34000015258789,21.459999084472656,20.81999969482422,20.86000061035156,220000.0,0.02546855839726958,-1.2857065006369166,47.998855616996465,84.89357618041376,77.75436289941587,-1.0247930317750615,-2.248706463442147,-1.8443112172220708,-1.7304525529189583,23.8343495655257,0.6499996185302699,1.0128749618665793,1.934000015258789,-0.34034593705801797,4.208345967575596,0.7968270391003855,3.0711729914171926,-1.5275821914230896,91.1111801838969,5.926836213959788,1.1371729761584026,7,-0.7750005722045898,-1.7400007247924805,-1.8924999237060547,-1.625,-2.049999237060547,1,,4.333206179668208,20.809999465942386,1.399993896484375,20.790000915527344,-1.4489745076897327,20.690000534057614,
6035,2024-07-31,21.1200008392334,21.440000534057614,20.979999542236328,21.31999969482422,242300.0,-0.010309246100348002,1.0909110613081971,-0.41666467984327626,77.80426617454994,78.34599810712761,-0.7119181267165935,-1.899257815098892,-1.6510317012219637,-1.5130139219260386,24.296076094713165,0.4600009918212855,1.1783053108437898,1.5700006484985352,-0.7575734860391101,3.8975747830361804,0.40621358122971074,2.7337877157673596,-1.0110182758731838,73.01597633673528,-10.205882201753795,1.1637870672688229,7,-0.5550012588500977,-1.5200014114379883,-1.6725006103515625,-1.4050006866455078,-1.8299999237060547,2,,-1.2857065006369166,21.34000015258789,4.333206179668208,20.809999465942386,1.399993896484375,20.790000915527344,
6036,2024-08-01,20.920000076293945,21.290000915527344,20.790000915527344,21.149999618530273,203200.0,-0.00946973271743079,-1.040825223822499,1.1500042915589803,76.34657785369441,79.6536590368248,-0.43192508624552417,-1.5528339931654749,-1.4699871548121735,-1.3207546197614732,24.23041233920588,0.5,1.3047718821438288,1.2264998435974128,-1.0653005521130723,3.518300239307898,0.08059964574216849,2.372400041452657,-0.5678345391334929,36.47059087522803,-46.58158594742038,1.145900197855243,8,-0.35500049591064453,-1.3200006484985352,-1.4724998474121094,-1.2049999237060547,-1.6299991607666016,3,,1.0909110613081971,21.1200008392334,-1.2857065006369166,21.34000015258789,4.333206179668208,20.809999465942386,
6037,2024-08-02,20.6200008392334,21.020000457763672,20.530000686645508,20.530000686645508,156900.0,-0.014340307646580674,-9.888865341414826,-0.39130579005854743,70.69350209018805,78.98136597723044,-0.009028934465298732,-1.1030402229667757,-1.1950776323858676,-1.0264878052041126,23.545811550358952,0.48999977111816406,1.297339016963086,0.795500564575196,-1.3855613748111963,2.9765625039615884,-0.2950304051179984,1.8860315342683904,0.8399982452392578,9.677452434129705,-71.0301714889578,1.0905309696931953,8,0.03999900817871094,-1.0200014114379883,-1.317501068115238,-0.9050006866455078,-1.3299999237060547,4,,-1.040825223822499,20.920000076293945,1.0909110613081971,21.1200008392334,-1.2857065006369166,21.34000015258789,
6038,2024-08-05,19.690000534057614,20.350000381469727,19.450000762939453,20.280000686645508,198900.0,-0.04510185583534443,1.465753925743997,-6.55554613656597,55.81853791106715,76.37116908556504,0.9573749579504138,-0.052057738961398314,-0.30407005343681703,-0.10273621804572386,22.946595149125226,1.1700000762939453,1.2538272248427624,-0.212999725341799,-2.243577813841945,1.817578363158347,-1.2282887695918703,0.8022893189082723,1.7513985824584992,11.94029709114839,-64.65421778738566,1.0152890442500724,8,0.764999389648441,-0.09000110626220348,-0.5925002098083461,3.552713678800501e-15,-0.3999996185302699,0,,-9.888865341414826,20.6200008392334,-1.040825223822499,20.920000076293945,1.0909110613081971,21.1200008392334,
6039,2024-08-06,19.36000061035156,19.559999465942386,19.25,19.540000915527344,167500.0,-0.016759772206976664,1.81821019229763,0.30508518410759156,42.24721441662621,72.50288032889539,1.2477082212255972,0.40669309862080283,-0.011898593812730951,0.22174703246687955,22.082707283293416,0.44000053405761363,1.2605450035604733,-0.6114996910095236,-2.454086982940826,1.2310876009217786,-1.5327933369751747,0.3097939549561275,2.001742572021488,5.022857695278767,-66.33078746359003,0.9212936459656517,8,0.9949989318847692,0.2399988174438512,-0.26250028610229137,0.32999992370605824,-0.0699996948242152,1,,1.465753925743997,19.690000534057614,-9.888865341414826,20.6200008392334,-1.040825223822499,20.920000076293945,
6040,2024-08-07,19.520000457763672,19.739999771118164,19.399999618530273,19.63999938964844,156200.0,0.008264454667762822,1.125002980235081,0.6666596024244545,43.39207039204394,68.34889053885217,1.1051649313365068,0.38122679347786104,-0.20477911798546344,0.06077733370969085,21.231502635569687,0.3799991607666051,1.2035381977719801,-0.5244998931884766,-2.1512689985331157,1.1022692121561626,-1.337884445860798,0.2888846594838448,1.7150381336669938,13.235310617195301,-53.082591664204664,0.8133845526723197,8,0.8349990844726562,0.07999897003173828,-0.49250030517578125,0.11499977111816406,-0.22999954223632812,2,,1.81821019229763,19.36000061035156,1.465753925743997,19.690000534057614,-9.888865341414826,20.6200008392334,
6041,2024-08-08,19.479999542236328,19.799999237060547,19.3799991607666,19.63999938964844,142000.0,-0.002049227181827984,-1.3333298012122239,1.3333439298089356,45.920744158915426,64.48568438628003,1.0677638966133856,0.5012715902268141,-0.19299878604232745,0.09381779556645498,22.036610344258655,0.4200000762939453,1.092391397398746,-0.5990007400512702,-2.140796112118636,0.9427946320160956,-1.3698984260849514,0.1718969459824109,1.6359367337084976,12.994321059494176,-50.125906950519386,0.7708976860336828,8,0.875,0.11999988555908203,-0.4999995231628418,0.1550006866455078,-0.18999862670898438,3,,1.125002980235081,19.520000457763672,1.81821019229763,19.36000061035156,1.465753925743997,19.690000534057614,
6042,2024-08-09,19.290000915527344,19.59000015258789,19.0,19.46999931335449,201000.0,-0.009753523160872302,1.8095240257764498,1.1249910592947099,40.380056114999064,59.72183836583311,1.1427877355329379,0.7800966669037379,-0.025306137405934237,0.2780755381764415,23.352694417437696,0.5900001525878906,1.0006706045683451,-0.8199994087219231,-2.2643641368644083,0.6243653194205621,-1.542181772793164,-0.0978170446506823,1.7139791838607934,21.481543228278486,-36.60547138572596,0.7221823640712418,8,0.9399986267089844,0.3099985122680664,-0.4400010108947754,0.24499893188476562,0.0,4,,-1.3333298012122239,19.479999542236328,1.125002980235081,19.520000457763672,1.81821019229763,19.36000061035156,